Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.46 | 55.60 | 55.34 | 55.36 | 24,857 | -0.15(-0.27%) |
May 30, 2013 | 55.47 | 55.52 | 55.34 | 55.51 | 95,308 | +0.02(+0.04%) |
May 29, 2013 | 55.43 | 55.60 | 55.32 | 55.49 | 27,508 | -0.02(-0.04%) |
May 28, 2013 | 55.45 | 55.51 | 55.21 | 55.51 | 37,382 | +0.51(+0.93%) |
May 24, 2013 | 54.99 | 55.01 | 54.81 | 55.00 | 27,335 | +0.14(+0.26%) |
May 23, 2013 | 54.78 | 55.05 | 54.64 | 54.86 | 125,083 | -0.09(-0.16%) |
May 22, 2013 | 55.23 | 55.23 | 54.89 | 54.95 | 95,007 | +0.18(+0.33%) |
May 21, 2013 | 54.50 | 54.82 | 54.50 | 54.77 | 77,831 | +0.01(+0.02%) |
May 20, 2013 | 54.25 | 54.78 | 54.25 | 54.76 | 38,936 | +0.33(+0.61%) |
May 17, 2013 | 54.37 | 54.48 | 54.22 | 54.43 | 61,052 | +0.17(+0.31%) |
May 16, 2013 | 54.36 | 54.41 | 54.23 | 54.26 | 54,132 | -0.11(-0.20%) |
May 15, 2013 | 54.50 | 54.62 | 54.37 | 54.37 | 116,399 | -0.32(-0.59%) |
May 13, 2013 | 54.45 | 54.76 | 54.45 | 54.69 | 63,111 | +0.20(+0.37%) |
May 10, 2013 | 54.73 | 55.44 | 54.26 | 54.49 | 58,383 | -0.48(-0.87%) |
May 09, 2013 | 54.68 | 55.09 | 54.68 | 54.97 | 17,060 | +0.14(+0.26%) |
May 08, 2013 | 55.02 | 55.18 | 54.81 | 54.83 | 201,168 | -0.08(-0.15%) |
May 07, 2013 | 54.97 | 54.97 | 54.73 | 54.91 | 23,302 | +0.04(+0.07%) |
May 06, 2013 | 54.99 | 55.15 | 54.87 | 54.87 | 37,647 | -0.50(-0.90%) |
May 03, 2013 | 55.25 | 55.45 | 55.01 | 55.37 | 28,635 | +0.36(+0.65%) |
May 02, 2013 | 55.12 | 55.12 | 54.81 | 55.01 | 170,647 | +0.01(+0.02%) |
May 01, 2013 | 55.13 | 55.22 | 55.00 | 55.00 | 157,503 | -0.62(-1.11%) |
Apr 30, 2013 | 55.72 | 55.72 | 55.51 | 55.62 | 133,577 | -0.09(-0.16%) |
Apr 29, 2013 | 55.15 | 55.78 | 55.15 | 55.71 | 119,344 | +0.83(+1.50%) |
Apr 26, 2013 | 54.92 | 54.92 | 54.65 | 54.88 | 62,323 | -0.16(-0.28%) |
Apr 25, 2013 | 54.75 | 55.10 | 54.72 | 55.04 | 38,670 | +0.56(+1.03%) |
Apr 24, 2013 | 54.44 | 54.48 | 54.31 | 54.48 | 46,612 | +0.35(+0.65%) |
Apr 23, 2013 | 54.37 | 54.58 | 54.13 | 54.13 | 89,633 | -0.45(-0.82%) |
Apr 22, 2013 | 54.71 | 54.71 | 54.40 | 54.58 | 26,945 | -0.18(-0.33%) |
Apr 19, 2013 | 54.66 | 54.81 | 54.61 | 54.76 | 68,897 | -0.02(-0.04%) |
Apr 18, 2013 | 54.55 | 54.78 | 54.37 | 54.78 | 17,157 | +0.46(+0.85%) |
Apr 17, 2013 | 54.46 | 54.49 | 54.25 | 54.32 | 22,282 | -0.40(-0.73%) |
Apr 16, 2013 | 54.67 | 54.77 | 54.42 | 54.72 | 68,196 | +0.60(+1.11%) |
Apr 15, 2013 | 54.74 | 54.81 | 54.12 | 54.12 | 45,204 | -1.58(-2.84%) |
Apr 12, 2013 | 55.52 | 56.39 | 55.44 | 55.70 | 35,236 | -0.44(-0.78%) |
Apr 11, 2013 | 56.06 | 56.35 | 56.01 | 56.14 | 11,544 | -0.06(-0.11%) |
Apr 10, 2013 | 56.60 | 56.63 | 56.10 | 56.20 | 152,083 | -0.29(-0.51%) |
Apr 09, 2013 | 56.22 | 56.53 | 56.14 | 56.49 | 76,693 | +0.24(+0.43%) |
Apr 08, 2013 | 56.14 | 56.75 | 56.00 | 56.25 | 101,407 | +0.11(+0.20%) |
Apr 05, 2013 | 56.20 | 56.20 | 56.02 | 56.14 | 15,673 | -0.02(-0.04%) |
Apr 04, 2013 | 56.00 | 56.18 | 55.90 | 56.16 | 45,632 | +0.05(+0.09%) |
Apr 03, 2013 | 56.61 | 56.67 | 56.05 | 56.11 | 65,760 | -0.39(-0.69%) |
Apr 02, 2013 | 56.74 | 56.82 | 56.45 | 56.50 | 16,570 | -0.44(-0.77%) |
Apr 01, 2013 | 56.81 | 56.95 | 56.76 | 56.94 | 47,180 | -0.07(-0.12%) |
Mar 28, 2013 | 57.58 | 57.76 | 56.97 | 57.01 | 47,259 | -0.81(-1.40%) |
Mar 27, 2013 | 57.39 | 57.83 | 57.35 | 57.82 | 46,580 | +0.27(+0.46%) |
Mar 26, 2013 | 57.50 | 57.57 | 57.29 | 57.55 | 60,992 | +0.14(+0.25%) |
Mar 25, 2013 | 57.59 | 57.66 | 57.38 | 57.41 | 66,195 | -0.12(-0.21%) |
Mar 22, 2013 | 57.59 | 57.67 | 57.41 | 57.53 | 29,852 | -0.01(-0.02%) |
Mar 21, 2013 | 57.62 | 57.69 | 57.50 | 57.54 | 16,223 | -0.09(-0.16%) |
Mar 20, 2013 | 57.40 | 57.66 | 57.30 | 57.63 | 23,735 | +0.48(+0.84%) |
Mar 19, 2013 | 57.26 | 57.35 | 57.07 | 57.15 | 47,328 | -0.12(-0.21%) |
Mar 18, 2013 | 57.18 | 57.37 | 57.18 | 57.27 | 34,510 | -0.46(-0.80%) |
Mar 15, 2013 | 57.84 | 57.84 | 57.66 | 57.73 | 47,900 | -0.09(-0.16%) |
Mar 14, 2013 | 57.50 | 57.82 | 57.50 | 57.82 | 103,493 | +0.30(+0.52%) |
Mar 13, 2013 | 57.76 | 57.78 | 57.46 | 57.52 | 102,401 | -0.19(-0.33%) |
Mar 12, 2013 | 57.81 | 57.86 | 57.65 | 57.71 | 51,962 | +0.12(+0.21%) |
Mar 11, 2013 | 57.34 | 57.62 | 57.32 | 57.59 | 59,940 | +0.11(+0.19%) |
Mar 08, 2013 | 57.43 | 57.54 | 57.21 | 57.48 | 32,121 | +0.06(+0.10%) |
Mar 07, 2013 | 57.20 | 57.43 | 57.16 | 57.42 | 33,800 | +0.39(+0.68%) |
Mar 06, 2013 | 57.16 | 57.19 | 56.92 | 57.03 | 17,071 | -0.37(-0.64%) |
Mar 05, 2013 | 57.39 | 57.47 | 57.29 | 57.40 | 32,510 | +0.26(+0.46%) |
Mar 04, 2013 | 57.22 | 57.22 | 56.86 | 57.14 | 59,853 | -0.15(-0.26%) |
Mar 01, 2013 | 57.27 | 57.44 | 57.21 | 57.29 | 62,189 | -0.41(-0.71%) |
Feb 28, 2013 | 57.77 | 58.04 | 57.68 | 57.70 | 75,075 | -0.06(-0.10%) |
Feb 27, 2013 | 58.04 | 58.16 | 57.74 | 57.76 | 50,428 | -0.25(-0.43%) |
Feb 26, 2013 | 57.99 | 58.02 | 57.83 | 58.01 | 34,994 | -0.22(-0.38%) |
Feb 22, 2013 | 58.46 | 58.47 | 58.13 | 58.23 | 21,796 | +0.06(+0.10%) |
Feb 21, 2013 | 58.38 | 58.45 | 58.17 | 58.17 | 134,366 | -0.80(-1.36%) |
Feb 20, 2013 | 59.27 | 59.27 | 58.91 | 58.97 | 55,416 | -0.34(-0.57%) |
Feb 19, 2013 | 59.33 | 59.37 | 59.13 | 59.31 | 53,236 | -0.18(-0.30%) |
Feb 15, 2013 | 59.31 | 59.50 | 59.19 | 59.49 | 36,729 | -0.03(-0.05%) |
Feb 14, 2013 | 59.51 | 59.54 | 59.35 | 59.52 | 33,388 | -0.19(-0.32%) |
Feb 13, 2013 | 59.68 | 59.75 | 59.59 | 59.71 | 24,204 | +0.03(+0.05%) |
Feb 12, 2013 | 59.69 | 59.70 | 59.50 | 59.68 | 75,157 | +0.05(+0.08%) |
Feb 11, 2013 | 59.58 | 59.67 | 59.42 | 59.63 | 52,057 | -0.33(-0.55%) |
Feb 08, 2013 | 60.25 | 60.36 | 59.91 | 59.96 | 41,477 | -0.08(-0.13%) |
Feb 07, 2013 | 60.29 | 60.34 | 59.94 | 60.04 | 52,163 | -0.39(-0.65%) |
Feb 06, 2013 | 60.28 | 60.45 | 60.19 | 60.43 | 146,662 | +0.25(+0.42%) |
Feb 04, 2013 | 60.22 | 60.43 | 60.07 | 60.18 | 38,048 | -0.06(-0.10%) |
Feb 01, 2013 | 60.27 | 60.58 | 60.23 | 60.24 | 37,307 | +0.13(+0.22%) |
Jan 31, 2013 | 59.90 | 60.13 | 59.85 | 60.11 | 34,263 | -0.02(-0.03%) |
Jan 30, 2013 | 59.98 | 60.15 | 59.89 | 60.13 | 54,999 | +0.57(+0.96%) |
Jan 29, 2013 | 59.36 | 59.60 | 59.32 | 59.56 | 30,940 | +0.34(+0.57%) |
Jan 28, 2013 | 59.14 | 59.23 | 59.01 | 59.22 | 22,231 | +0.08(+0.14%) |
Jan 25, 2013 | 59.20 | 59.21 | 58.97 | 59.14 | 17,342 | -0.13(-0.23%) |
Jan 24, 2013 | 58.89 | 59.27 | 58.89 | 59.27 | 27,551 | +0.04(+0.07%) |
Jan 23, 2013 | 59.24 | 59.34 | 59.09 | 59.23 | 27,652 | -0.03(-0.05%) |
Jan 22, 2013 | 59.20 | 59.29 | 59.08 | 59.26 | 46,977 | +0.19(+0.32%) |
Jan 18, 2013 | 58.93 | 59.08 | 58.72 | 59.07 | 18,588 | +0.21(+0.36%) |
Jan 17, 2013 | 58.99 | 59.05 | 58.82 | 58.86 | 24,093 | +0.03(+0.05%) |
Jan 16, 2013 | 58.69 | 58.84 | 58.65 | 58.83 | 8,456 | +0.13(+0.22%) |
Jan 15, 2013 | 58.72 | 58.91 | 58.68 | 58.70 | 39,129 | -0.07(-0.12%) |
Jan 14, 2013 | 58.55 | 58.83 | 58.40 | 58.77 | 17,293 | +0.41(+0.70%) |
Jan 11, 2013 | 58.34 | 58.47 | 58.01 | 58.36 | 23,332 | -0.23(-0.39%) |
Jan 10, 2013 | 58.80 | 58.88 | 58.59 | 58.59 | 15,297 | +0.13(+0.22%) |
Jan 09, 2013 | 58.69 | 58.69 | 58.32 | 58.46 | 66,450 | +0.05(+0.09%) |
Jan 08, 2013 | 58.30 | 58.42 | 58.22 | 58.41 | 64,168 | +0.24(+0.41%) |
Jan 07, 2013 | 57.80 | 58.22 | 57.80 | 58.17 | 103,418 | +0.14(+0.24%) |
Jan 04, 2013 | 58.24 | 58.29 | 57.74 | 58.03 | 92,889 | -0.50(-0.85%) |
Jan 03, 2013 | 58.53 | 58.69 | 58.47 | 58.53 | 63,731 | -0.39(-0.66%) |
Jan 02, 2013 | 59.53 | 59.53 | 58.63 | 58.92 | 118,641 | +0.29(+0.49%) |
Dec 31, 2012 | 58.29 | 58.72 | 58.21 | 58.63 | 53,057 | +0.13(+0.22%) |
Dec 28, 2012 | 58.63 | 58.63 | 58.34 | 58.50 | 64,069 | -0.16(-0.27%) |
Dec 27, 2012 | 58.57 | 58.68 | 58.46 | 58.66 | 55,724 | -0.07(-0.12%) |
Dec 26, 2012 | 58.90 | 59.09 | 58.61 | 58.73 | 19,932 | +0.23(+0.39%) |
Dec 24, 2012 | 58.98 | 58.98 | 58.47 | 58.50 | 7,070 | -0.24(-0.41%) |
Dec 21, 2012 | 58.20 | 58.75 | 58.20 | 58.74 | 23,668 | +0.06(+0.10%) |
Dec 20, 2012 | 58.57 | 58.72 | 58.55 | 58.68 | 64,019 | -0.54(-0.91%) |
Dec 19, 2012 | 59.32 | 59.47 | 59.20 | 59.22 | 101,370 | -0.37(-0.62%) |
Dec 18, 2012 | 59.54 | 59.73 | 59.45 | 59.59 | 91,862 | -0.11(-0.18%) |
Dec 17, 2012 | 59.62 | 59.72 | 59.49 | 59.70 | 43,466 | -0.03(-0.05%) |
Dec 14, 2012 | 59.55 | 59.80 | 59.55 | 59.73 | 107,505 | +0.18(+0.30%) |
Dec 13, 2012 | 59.46 | 59.63 | 59.36 | 59.55 | 33,438 | -0.44(-0.73%) |
Dec 12, 2012 | 59.83 | 60.01 | 59.62 | 59.99 | 24,570 | +0.36(+0.60%) |
Dec 11, 2012 | 59.61 | 59.66 | 59.46 | 59.63 | 10,966 | -0.17(-0.28%) |
Dec 10, 2012 | 59.77 | 59.85 | 59.66 | 59.80 | 83,273 | +0.37(+0.62%) |
Dec 07, 2012 | 59.44 | 59.54 | 59.39 | 59.43 | 49,199 | -0.19(-0.32%) |
Dec 06, 2012 | 59.59 | 59.75 | 59.44 | 59.62 | 27,839 | -0.19(-0.32%) |
Dec 05, 2012 | 59.62 | 59.84 | 59.56 | 59.81 | 30,782 | +0.23(+0.39%) |
Dec 04, 2012 | 59.72 | 59.77 | 59.40 | 59.58 | 11,422 | -0.19(-0.32%) |
Nov 30, 2012 | 59.82 | 59.90 | 59.61 | 59.77 | 57,501 | -0.03(-0.05%) |
Nov 29, 2012 | 59.80 | 59.98 | 59.75 | 59.80 | 78,392 | +0.45(+0.76%) |
Nov 28, 2012 | 59.06 | 59.44 | 58.87 | 59.35 | 41,639 | -0.25(-0.42%) |
Nov 27, 2012 | 59.58 | 59.64 | 59.37 | 59.60 | 19,011 | +0.12(+0.20%) |
Nov 26, 2012 | 59.53 | 59.55 | 59.39 | 59.48 | 25,838 | -0.19(-0.32%) |
Nov 23, 2012 | 59.45 | 59.74 | 59.45 | 59.67 | 9,628 | +0.48(+0.82%) |
Nov 21, 2012 | 59.16 | 59.24 | 58.99 | 59.19 | 14,914 | +0.08(+0.13%) |
Nov 20, 2012 | 59.01 | 59.13 | 58.88 | 59.11 | 25,010 | -0.08(-0.14%) |
Nov 19, 2012 | 58.85 | 59.24 | 58.85 | 59.19 | 13,463 | +0.81(+1.39%) |
Nov 16, 2012 | 58.07 | 58.38 | 57.91 | 58.38 | 36,365 | -0.04(-0.07%) |
Nov 15, 2012 | 58.75 | 58.77 | 58.35 | 58.42 | 19,883 | -0.09(-0.15%) |
Nov 14, 2012 | 58.61 | 58.84 | 58.49 | 58.51 | 29,006 | +0.24(+0.41%) |
Nov 13, 2012 | 58.15 | 58.39 | 58.12 | 58.27 | 82,244 | -0.24(-0.41%) |
Nov 12, 2012 | 58.86 | 58.95 | 58.50 | 58.51 | 11,786 | -0.57(-0.96%) |
Nov 09, 2012 | 58.80 | 59.16 | 58.80 | 59.08 | 9,906 | +0.05(+0.08%) |
Nov 08, 2012 | 59.12 | 59.18 | 58.92 | 59.03 | 23,669 | -0.11(-0.19%) |
Nov 07, 2012 | 59.38 | 59.38 | 58.99 | 59.14 | 14,522 | -0.62(-1.04%) |
Nov 06, 2012 | 59.29 | 59.83 | 59.28 | 59.76 | 11,662 | +0.73(+1.24%) |
Nov 05, 2012 | 58.71 | 59.04 | 58.64 | 59.03 | 12,565 | +0.33(+0.56%) |
Nov 02, 2012 | 59.31 | 59.42 | 58.67 | 58.70 | 36,950 | -0.66(-1.11%) |
Nov 01, 2012 | 59.32 | 59.60 | 59.28 | 59.36 | 133,152 | +0.27(+0.46%) |
Oct 31, 2012 | 59.27 | 59.55 | 58.39 | 59.09 | 103,629 | -0.22(-0.37%) |
Oct 26, 2012 | 59.43 | 59.31 | 59.31 | 59.31 | 16,300 | +0.06(+0.10%) |
Oct 25, 2012 | 59.37 | 59.40 | 59.03 | 59.25 | 28,119 | +0.07(+0.12%) |
Oct 24, 2012 | 59.25 | 59.43 | 59.02 | 59.18 | 45,129 | +0.00(+0.00%) |
Oct 23, 2012 | 59.10 | 59.26 | 58.86 | 59.18 | 38,744 | -0.94(-1.56%) |
Oct 19, 2012 | 60.78 | 60.80 | 60.10 | 60.12 | 474,269 | -0.62(-1.02%) |
Oct 18, 2012 | 60.48 | 60.86 | 60.39 | 60.74 | 20,396 | +0.11(+0.18%) |
Oct 17, 2012 | 60.40 | 60.64 | 60.34 | 60.63 | 17,828 | +0.26(+0.43%) |
Oct 16, 2012 | 60.45 | 60.58 | 60.29 | 60.37 | 28,382 | +0.14(+0.23%) |
Oct 15, 2012 | 60.32 | 60.33 | 59.99 | 60.23 | 29,136 | -0.43(-0.71%) |
Oct 12, 2012 | 60.99 | 61.05 | 60.55 | 60.66 | 91,921 | -0.79(-1.29%) |
Oct 11, 2012 | 61.33 | 61.49 | 61.24 | 61.45 | 16,739 | +0.55(+0.91%) |
Oct 10, 2012 | 61.00 | 61.03 | 60.85 | 60.90 | 27,800 | -0.08(-0.13%) |
Oct 09, 2012 | 60.97 | 61.20 | 60.93 | 60.98 | 77,967 | +0.24(+0.40%) |
Oct 08, 2012 | 60.51 | 60.79 | 60.51 | 60.74 | 20,629 | -0.07(-0.12%) |
Oct 05, 2012 | 61.24 | 61.24 | 60.74 | 60.81 | 67,104 | -0.37(-0.60%) |
Oct 04, 2012 | 61.04 | 61.34 | 60.96 | 61.18 | 43,188 | +0.75(+1.24%) |
Oct 03, 2012 | 60.67 | 60.71 | 60.40 | 60.43 | 79,024 | -0.65(-1.06%) |
Oct 02, 2012 | 61.16 | 61.26 | 61.02 | 61.08 | 5,444 | -0.09(-0.15%) |
Oct 01, 2012 | 61.31 | 61.54 | 61.05 | 61.17 | 120,779 | -0.18(-0.29%) |
Sep 28, 2012 | 61.11 | 61.44 | 60.94 | 61.35 | 70,133 | +0.73(+1.20%) |
Sep 27, 2012 | 60.65 | 60.70 | 60.34 | 60.62 | 41,087 | +0.28(+0.46%) |
Sep 26, 2012 | 60.60 | 60.60 | 60.12 | 60.34 | 38,196 | -0.58(-0.95%) |
Sep 25, 2012 | 61.26 | 61.35 | 60.89 | 60.92 | 45,268 | -0.09(-0.15%) |
Sep 24, 2012 | 60.98 | 61.05 | 60.78 | 61.01 | 18,986 | -0.51(-0.83%) |
Sep 21, 2012 | 61.27 | 61.52 | 61.27 | 61.52 | 71,610 | +0.40(+0.65%) |
Sep 20, 2012 | 61.15 | 61.22 | 60.87 | 61.12 | 105,023 | -0.12(-0.19%) |
Sep 19, 2012 | 61.25 | 61.28 | 61.03 | 61.24 | 48,681 | -0.24(-0.39%) |
Sep 18, 2012 | 61.74 | 61.93 | 61.38 | 61.48 | 58,843 | -0.30(-0.49%) |
Sep 17, 2012 | 62.96 | 62.96 | 61.75 | 61.78 | 44,054 | -1.55(-2.44%) |
Sep 14, 2012 | 63.44 | 63.60 | 63.24 | 63.33 | 59,172 | +0.40(+0.63%) |
Sep 13, 2012 | 62.80 | 63.05 | 62.53 | 62.93 | 153,157 | +0.24(+0.38%) |
Sep 12, 2012 | 62.45 | 62.74 | 62.44 | 62.69 | 16,383 | +0.35(+0.56%) |
Sep 11, 2012 | 62.62 | 62.62 | 62.27 | 62.34 | 19,993 | -0.01(-0.02%) |
Sep 10, 2012 | 62.35 | 62.56 | 62.31 | 62.35 | 16,598 | -0.17(-0.27%) |
Sep 07, 2012 | 62.15 | 62.59 | 62.02 | 62.52 | 91,143 | +0.52(+0.84%) |
Sep 06, 2012 | 62.19 | 62.40 | 61.99 | 62.00 | 29,198 | +0.04(+0.06%) |
Sep 05, 2012 | 62.12 | 62.16 | 61.92 | 61.96 | 75,536 | -0.12(-0.19%) |
Sep 04, 2012 | 62.26 | 62.33 | 61.99 | 62.08 | 34,417 | -0.10(-0.16%) |
Aug 31, 2012 | 61.96 | 62.19 | 61.73 | 62.18 | 110,464 | +0.35(+0.57%) |
Aug 30, 2012 | 61.83 | 61.98 | 61.73 | 61.83 | 9,370 | +0.16(+0.26%) |
Aug 29, 2012 | 61.34 | 61.72 | 61.29 | 61.67 | 20,094 | +0.46(+0.75%) |
Aug 27, 2012 | 61.50 | 61.59 | 61.20 | 61.21 | 19,652 | -0.29(-0.47%) |
Aug 24, 2012 | 61.87 | 61.87 | 61.48 | 61.50 | 6,325 | -0.16(-0.26%) |
Aug 23, 2012 | 62.26 | 62.26 | 60.56 | 61.66 | 13,386 | -0.37(-0.60%) |
Aug 22, 2012 | 61.92 | 62.04 | 61.73 | 62.03 | 29,859 | +0.09(+0.15%) |
Aug 21, 2012 | 61.79 | 62.05 | 61.79 | 61.94 | 35,110 | +0.56(+0.91%) |
Aug 20, 2012 | 61.04 | 61.45 | 60.93 | 61.38 | 12,178 | +0.45(+0.74%) |
Aug 17, 2012 | 60.87 | 60.96 | 60.77 | 60.93 | 20,526 | +0.32(+0.53%) |
Aug 16, 2012 | 60.68 | 60.88 | 60.60 | 60.61 | 15,607 | -0.13(-0.21%) |
Aug 15, 2012 | 60.48 | 60.75 | 60.48 | 60.74 | 20,892 | +0.26(+0.43%) |
Aug 14, 2012 | 60.58 | 60.58 | 60.23 | 60.48 | 25,237 | +0.08(+0.14%) |
Aug 13, 2012 | 60.58 | 60.65 | 60.37 | 60.40 | 25,321 | -0.57(-0.94%) |
Aug 10, 2012 | 60.89 | 61.05 | 60.81 | 60.97 | 8,801 | -0.24(-0.39%) |
Aug 09, 2012 | 60.73 | 61.37 | 60.73 | 61.21 | 18,970 | +0.45(+0.74%) |
Aug 08, 2012 | 60.44 | 60.76 | 60.40 | 60.76 | 10,783 | +0.34(+0.56%) |
Aug 07, 2012 | 60.57 | 60.64 | 60.42 | 60.42 | 53,721 | +0.06(+0.10%) |
Aug 06, 2012 | 60.18 | 60.49 | 60.11 | 60.36 | 37,318 | -0.15(-0.25%) |
Aug 03, 2012 | 60.71 | 60.87 | 60.51 | 60.51 | 25,922 | +0.20(+0.33%) |
Aug 02, 2012 | 60.45 | 60.57 | 60.20 | 60.31 | 90,923 | -0.65(-1.07%) |
Aug 01, 2012 | 61.05 | 61.18 | 60.68 | 60.96 | 90,493 | -0.29(-0.47%) |
Jul 31, 2012 | 61.78 | 61.81 | 61.21 | 61.25 | 77,714 | -0.56(-0.91%) |
Jul 30, 2012 | 61.67 | 61.86 | 61.58 | 61.81 | 34,234 | +0.69(+1.13%) |
Jul 27, 2012 | 60.76 | 61.18 | 60.73 | 61.12 | 8,047 | +0.82(+1.36%) |
Jul 26, 2012 | 60.87 | 60.96 | 60.30 | 60.30 | 28,148 | -0.53(-0.87%) |
Jul 25, 2012 | 60.77 | 60.98 | 60.49 | 60.83 | 56,260 | +0.65(+1.08%) |
Jul 24, 2012 | 60.54 | 60.54 | 59.52 | 60.18 | 24,211 | -0.92(-1.50%) |
Jul 23, 2012 | 61.02 | 61.34 | 60.33 | 61.10 | 34,342 | -1.24(-1.99%) |
Jul 20, 2012 | 62.14 | 62.43 | 61.90 | 62.34 | 34,834 | +0.32(+0.52%) |
Jul 19, 2012 | 61.77 | 62.16 | 61.51 | 62.02 | 39,040 | +0.81(+1.32%) |
Jul 18, 2012 | 60.33 | 61.21 | 60.20 | 61.21 | 45,205 | +1.01(+1.68%) |
Jul 17, 2012 | 60.55 | 60.55 | 60.03 | 60.20 | 28,071 | -0.27(-0.45%) |
Jul 16, 2012 | 60.23 | 60.53 | 60.05 | 60.47 | 75,713 | +0.83(+1.40%) |
Jul 13, 2012 | 59.68 | 59.75 | 59.49 | 59.64 | 25,205 | +0.41(+0.69%) |
Jul 12, 2012 | 58.88 | 59.41 | 58.88 | 59.23 | 14,780 | +0.02(+0.03%) |
Jul 11, 2012 | 59.58 | 59.85 | 58.84 | 59.21 | 15,925 | +0.04(+0.07%) |
Jul 10, 2012 | 59.50 | 59.50 | 59.05 | 59.17 | 17,623 | -0.49(-0.82%) |
Jul 09, 2012 | 59.60 | 59.75 | 59.43 | 59.66 | 47,602 | +0.93(+1.58%) |
Jul 06, 2012 | 58.96 | 58.96 | 58.66 | 58.73 | 23,579 | -0.70(-1.18%) |
Jul 05, 2012 | 58.80 | 59.54 | 58.80 | 59.43 | 17,836 | +0.53(+0.90%) |
Jul 03, 2012 | 58.39 | 58.90 | 58.39 | 58.90 | 4,774 | +1.16(+2.01%) |
Jul 02, 2012 | 57.80 | 57.84 | 57.52 | 57.74 | 184,439 | +0.10(+0.17%) |
Jun 29, 2012 | 57.12 | 57.64 | 56.93 | 57.64 | 49,996 | +1.49(+2.65%) |
Jun 28, 2012 | 56.04 | 56.17 | 55.96 | 56.15 | 37,459 | -0.14(-0.25%) |
Jun 27, 2012 | 56.25 | 56.50 | 56.23 | 56.29 | 61,131 | +0.32(+0.57%) |
Jun 26, 2012 | 56.05 | 56.05 | 55.68 | 55.97 | 4,205 | -0.01(-0.01%) |
Jun 25, 2012 | 55.73 | 56.00 | 55.65 | 55.98 | 28,422 | +0.41(+0.74%) |
Jun 22, 2012 | 55.57 | 55.60 | 55.39 | 55.57 | 90,651 | +0.42(+0.76%) |
Jun 21, 2012 | 56.05 | 56.05 | 55.12 | 55.15 | 19,549 | -1.32(-2.34%) |
Jun 20, 2012 | 56.74 | 56.77 | 56.32 | 56.47 | 22,012 | -0.55(-0.96%) |
Jun 19, 2012 | 56.92 | 57.19 | 56.88 | 57.02 | 9,876 | +0.63(+1.12%) |
Jun 18, 2012 | 55.70 | 56.48 | 55.70 | 56.39 | 47,242 | +0.28(+0.50%) |
Jun 15, 2012 | 56.13 | 56.33 | 56.00 | 56.11 | 15,876 | -0.12(-0.21%) |
Jun 14, 2012 | 56.16 | 56.33 | 55.94 | 56.23 | 18,084 | +0.23(+0.41%) |
Jun 13, 2012 | 56.08 | 56.41 | 55.96 | 56.00 | 12,424 | -0.30(-0.52%) |
Jun 12, 2012 | 56.36 | 56.55 | 56.20 | 56.30 | 14,120 | +0.25(+0.45%) |
Jun 11, 2012 | 56.78 | 56.78 | 56.04 | 56.04 | 23,540 | -0.72(-1.26%) |
Jun 08, 2012 | 56.32 | 56.77 | 56.25 | 56.76 | 14,735 | -0.01(-0.02%) |
Jun 07, 2012 | 57.09 | 57.15 | 56.67 | 56.77 | 51,919 | +0.51(+0.91%) |
Jun 06, 2012 | 56.39 | 56.52 | 56.25 | 56.26 | 17,005 | +0.64(+1.15%) |
Jun 05, 2012 | 55.56 | 55.89 | 55.51 | 55.62 | 28,864 | -0.12(-0.22%) |
Jun 04, 2012 | 55.31 | 55.83 | 55.31 | 55.74 | 47,761 | +0.25(+0.45%) |