Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.00 | 69.04 | 68.67 | 68.98 | 27,894 | +0.05(+0.07%) |
Apr 29, 2013 | 68.80 | 69.07 | 68.70 | 68.93 | 399,003 | +0.32(+0.46%) |
Apr 26, 2013 | 68.77 | 68.70 | 68.50 | 68.62 | 12,320 | -0.09(-0.13%) |
Apr 25, 2013 | 68.36 | 68.84 | 68.36 | 68.70 | 57,346 | +0.65(+0.95%) |
Apr 24, 2013 | 68.80 | 68.81 | 68.06 | 68.06 | 26,569 | -0.92(-1.34%) |
Apr 23, 2013 | 68.50 | 68.98 | 68.50 | 68.98 | 79,180 | +0.76(+1.11%) |
Apr 22, 2013 | 67.98 | 68.30 | 67.60 | 68.22 | 72,269 | +0.24(+0.36%) |
Apr 19, 2013 | 67.17 | 67.98 | 67.17 | 67.98 | 20,489 | +1.03(+1.54%) |
Apr 18, 2013 | 67.25 | 67.33 | 66.87 | 66.94 | 31,719 | -0.15(-0.22%) |
Apr 17, 2013 | 67.58 | 67.58 | 66.93 | 67.09 | 16,438 | -0.80(-1.18%) |
Apr 16, 2013 | 67.24 | 67.91 | 67.10 | 67.90 | 103,203 | +1.32(+1.98%) |
Apr 15, 2013 | 68.10 | 68.10 | 66.58 | 66.58 | 11,420 | -1.47(-2.17%) |
Apr 12, 2013 | 67.98 | 68.06 | 67.76 | 68.06 | 25,377 | +0.03(+0.05%) |
Apr 11, 2013 | 67.63 | 68.20 | 67.63 | 68.02 | 31,421 | +0.41(+0.61%) |
Apr 10, 2013 | 67.08 | 67.62 | 67.03 | 67.61 | 37,942 | +0.77(+1.16%) |
Apr 09, 2013 | 67.09 | 67.09 | 66.72 | 66.84 | 18,282 | -0.17(-0.26%) |
Apr 08, 2013 | 66.58 | 67.02 | 66.20 | 67.02 | 29,947 | +0.73(+1.09%) |
Apr 05, 2013 | 66.20 | 66.37 | 65.93 | 66.29 | 31,691 | -0.54(-0.80%) |
Apr 04, 2013 | 66.54 | 66.91 | 66.54 | 66.83 | 34,251 | +0.27(+0.40%) |
Apr 03, 2013 | 67.31 | 67.35 | 66.37 | 66.56 | 23,601 | -0.74(-1.10%) |
Apr 02, 2013 | 67.57 | 67.57 | 67.04 | 67.30 | 107,947 | +0.52(+0.78%) |
Apr 01, 2013 | 67.43 | 67.49 | 66.66 | 66.78 | 129,067 | -0.26(-0.39%) |
Mar 28, 2013 | 66.75 | 67.05 | 66.54 | 67.04 | 25,168 | +0.36(+0.54%) |
Mar 27, 2013 | 66.62 | 66.69 | 66.32 | 66.68 | 26,214 | -0.13(-0.19%) |
Mar 26, 2013 | 66.28 | 66.80 | 66.28 | 66.80 | 18,600 | +0.71(+1.07%) |
Mar 25, 2013 | 66.37 | 67.24 | 65.94 | 66.09 | 15,022 | -0.01(-0.02%) |
Mar 22, 2013 | 65.90 | 66.31 | 65.90 | 66.11 | 13,565 | +0.41(+0.62%) |
Mar 21, 2013 | 66.13 | 66.13 | 65.69 | 65.70 | 62,275 | -0.38(-0.57%) |
Mar 20, 2013 | 65.56 | 66.10 | 65.53 | 66.08 | 10,958 | +0.75(+1.15%) |
Mar 19, 2013 | 65.29 | 65.43 | 65.03 | 65.32 | 18,684 | +0.15(+0.23%) |
Mar 18, 2013 | 65.34 | 65.37 | 64.87 | 65.17 | 21,417 | -0.33(-0.51%) |
Mar 15, 2013 | 65.97 | 65.97 | 65.39 | 65.50 | 29,759 | -0.28(-0.43%) |
Mar 14, 2013 | 65.53 | 65.78 | 65.52 | 65.78 | 27,244 | +0.33(+0.50%) |
Mar 13, 2013 | 65.59 | 65.71 | 65.20 | 65.45 | 21,692 | +0.13(+0.19%) |
Mar 12, 2013 | 65.42 | 65.45 | 65.21 | 65.33 | 54,188 | -0.13(-0.19%) |
Mar 11, 2013 | 65.27 | 65.53 | 65.27 | 65.45 | 25,192 | +0.05(+0.07%) |
Mar 08, 2013 | 65.42 | 65.44 | 65.08 | 65.41 | 28,307 | +0.20(+0.30%) |
Mar 07, 2013 | 65.21 | 65.27 | 65.13 | 65.21 | 11,493 | +0.01(+0.01%) |
Mar 06, 2013 | 65.19 | 65.29 | 65.07 | 65.20 | 78,597 | +0.13(+0.19%) |
Mar 05, 2013 | 64.91 | 65.22 | 64.91 | 65.08 | 60,115 | +0.35(+0.55%) |
Mar 04, 2013 | 64.28 | 64.72 | 64.24 | 64.72 | 29,926 | +0.38(+0.59%) |
Mar 01, 2013 | 63.98 | 64.42 | 63.82 | 64.35 | 94,767 | +0.10(+0.16%) |
Feb 28, 2013 | 64.25 | 64.52 | 64.17 | 64.25 | 24,826 | +0.00(+0.00%) |
Feb 27, 2013 | 63.54 | 64.26 | 63.54 | 64.25 | 13,130 | +0.64(+1.00%) |
Feb 26, 2013 | 63.46 | 63.66 | 63.13 | 63.61 | 14,739 | +0.31(+0.50%) |
Feb 25, 2013 | 64.43 | 64.44 | 63.30 | 63.30 | 24,158 | -1.00(-1.55%) |
Feb 22, 2013 | 63.95 | 64.29 | 63.95 | 64.29 | 111,636 | +0.45(+0.70%) |
Feb 21, 2013 | 63.82 | 63.94 | 63.61 | 63.84 | 23,920 | -0.17(-0.26%) |
Feb 20, 2013 | 64.46 | 64.46 | 64.01 | 64.01 | 18,212 | -0.47(-0.73%) |
Feb 19, 2013 | 64.06 | 64.48 | 64.06 | 64.48 | 23,887 | +0.54(+0.85%) |
Feb 15, 2013 | 63.79 | 64.02 | 63.74 | 63.94 | 11,037 | +0.38(+0.59%) |
Feb 14, 2013 | 63.60 | 63.77 | 63.56 | 63.56 | 9,229 | +0.13(+0.21%) |
Feb 13, 2013 | 63.41 | 63.58 | 63.28 | 63.43 | 23,841 | +0.02(+0.02%) |
Feb 12, 2013 | 63.40 | 63.46 | 63.32 | 63.41 | 9,484 | +0.04(+0.06%) |
Feb 11, 2013 | 63.39 | 63.45 | 63.30 | 63.37 | 6,680 | -0.04(-0.06%) |
Feb 08, 2013 | 63.38 | 63.57 | 63.33 | 63.41 | 11,180 | +0.07(+0.11%) |
Feb 07, 2013 | 63.25 | 63.37 | 62.95 | 63.34 | 20,182 | +0.21(+0.34%) |
Feb 06, 2013 | 62.93 | 63.19 | 62.88 | 63.13 | 16,565 | +0.85(+1.36%) |
Feb 04, 2013 | 62.56 | 62.56 | 62.28 | 62.28 | 16,361 | -0.58(-0.92%) |
Feb 01, 2013 | 62.79 | 63.02 | 62.75 | 62.86 | 78,673 | +0.37(+0.59%) |
Jan 31, 2013 | 62.45 | 62.59 | 62.35 | 62.49 | 16,698 | +0.02(+0.03%) |
Jan 30, 2013 | 62.72 | 62.84 | 62.45 | 62.48 | 267,147 | -0.31(-0.50%) |
Jan 29, 2013 | 62.42 | 62.85 | 62.42 | 62.79 | 18,249 | +0.22(+0.35%) |
Jan 28, 2013 | 62.66 | 62.66 | 62.41 | 62.57 | 40,994 | -0.03(-0.05%) |
Jan 25, 2013 | 62.49 | 62.61 | 62.39 | 62.60 | 10,916 | +0.42(+0.67%) |
Jan 24, 2013 | 61.94 | 62.24 | 61.94 | 62.19 | 33,908 | +0.36(+0.58%) |
Jan 23, 2013 | 61.81 | 61.87 | 61.72 | 61.83 | 11,880 | -0.16(-0.26%) |
Jan 22, 2013 | 62.07 | 62.07 | 61.83 | 61.99 | 153,491 | +0.00(+0.01%) |
Jan 18, 2013 | 61.72 | 61.99 | 61.68 | 61.99 | 19,885 | -0.00(-0.01%) |
Jan 17, 2013 | 61.68 | 62.12 | 61.64 | 61.99 | 35,723 | +0.55(+0.89%) |
Jan 16, 2013 | 61.41 | 61.59 | 61.38 | 61.44 | 26,745 | -0.20(-0.32%) |
Jan 15, 2013 | 61.17 | 61.64 | 61.17 | 61.64 | 22,387 | +0.37(+0.60%) |
Jan 14, 2013 | 61.04 | 61.39 | 61.04 | 61.27 | 39,963 | +0.22(+0.36%) |
Jan 11, 2013 | 60.98 | 61.13 | 60.84 | 61.05 | 29,996 | +0.21(+0.35%) |
Jan 10, 2013 | 60.75 | 60.87 | 60.55 | 60.84 | 30,084 | +0.39(+0.65%) |
Jan 09, 2013 | 60.35 | 60.61 | 60.35 | 60.44 | 47,187 | +0.24(+0.40%) |
Jan 08, 2013 | 60.35 | 60.35 | 60.06 | 60.20 | 40,324 | -0.06(-0.10%) |
Jan 07, 2013 | 60.54 | 60.54 | 60.16 | 60.26 | 175,842 | -0.37(-0.61%) |
Jan 04, 2013 | 60.43 | 60.73 | 60.37 | 60.63 | 45,455 | +0.31(+0.52%) |
Jan 03, 2013 | 60.38 | 60.56 | 60.26 | 60.32 | 91,063 | -0.11(-0.18%) |
Jan 02, 2013 | 60.04 | 60.43 | 58.89 | 60.43 | 86,821 | +1.54(+2.61%) |
Dec 31, 2012 | 58.05 | 58.96 | 58.03 | 58.89 | 64,064 | +0.71(+1.23%) |
Dec 28, 2012 | 58.41 | 58.62 | 58.17 | 58.18 | 36,619 | -0.52(-0.88%) |
Dec 27, 2012 | 58.55 | 58.74 | 58.12 | 58.69 | 23,457 | +0.16(+0.27%) |
Dec 26, 2012 | 58.80 | 59.03 | 58.47 | 58.54 | 31,599 | -0.50(-0.85%) |
Dec 24, 2012 | 58.97 | 59.04 | 58.87 | 59.04 | 6,122 | -0.09(-0.16%) |
Dec 21, 2012 | 59.09 | 59.20 | 58.70 | 59.13 | 271,070 | -0.36(-0.61%) |
Dec 20, 2012 | 59.15 | 59.50 | 59.15 | 59.49 | 45,339 | +0.28(+0.48%) |
Dec 19, 2012 | 59.72 | 59.72 | 59.21 | 59.21 | 18,799 | -0.46(-0.76%) |
Dec 18, 2012 | 59.53 | 59.75 | 59.24 | 59.67 | 53,218 | +0.19(+0.33%) |
Dec 17, 2012 | 59.26 | 59.49 | 59.22 | 59.47 | 26,356 | +0.33(+0.56%) |
Dec 14, 2012 | 59.26 | 59.40 | 59.14 | 59.14 | 39,046 | -0.24(-0.40%) |
Dec 13, 2012 | 59.61 | 59.75 | 59.24 | 59.38 | 39,484 | -0.25(-0.42%) |
Dec 12, 2012 | 59.81 | 60.02 | 59.61 | 59.63 | 19,659 | +0.00(+0.00%) |
Dec 11, 2012 | 59.62 | 59.87 | 59.58 | 59.63 | 35,319 | +0.23(+0.38%) |
Dec 10, 2012 | 59.50 | 59.58 | 59.36 | 59.40 | 32,381 | -0.11(-0.18%) |
Dec 07, 2012 | 59.25 | 59.53 | 59.25 | 59.51 | 52,595 | +0.35(+0.59%) |
Dec 06, 2012 | 59.04 | 59.25 | 59.02 | 59.16 | 25,962 | +0.14(+0.24%) |
Dec 05, 2012 | 59.18 | 59.39 | 58.15 | 59.02 | 14,890 | -0.21(-0.36%) |
Dec 04, 2012 | 59.29 | 59.34 | 59.03 | 59.23 | 19,758 | -0.39(-0.65%) |
Nov 30, 2012 | 59.66 | 59.66 | 59.40 | 59.62 | 11,137 | -0.02(-0.03%) |
Nov 29, 2012 | 59.49 | 59.71 | 59.27 | 59.64 | 31,967 | +0.31(+0.53%) |
Nov 28, 2012 | 58.65 | 59.32 | 58.62 | 59.32 | 158,520 | +0.56(+0.96%) |
Nov 27, 2012 | 58.90 | 59.17 | 58.76 | 58.76 | 8,832 | -0.04(-0.07%) |
Nov 26, 2012 | 58.84 | 58.87 | 58.61 | 58.80 | 14,045 | -0.26(-0.44%) |
Nov 23, 2012 | 58.44 | 59.06 | 58.44 | 59.06 | 4,196 | +0.78(+1.34%) |
Nov 21, 2012 | 58.26 | 58.30 | 58.11 | 58.28 | 6,038 | +0.25(+0.43%) |
Nov 20, 2012 | 57.80 | 58.19 | 57.77 | 58.03 | 48,172 | +0.18(+0.31%) |
Nov 19, 2012 | 57.22 | 57.85 | 55.79 | 57.85 | 361,463 | +1.15(+2.04%) |
Nov 16, 2012 | 56.34 | 56.74 | 56.07 | 56.70 | 31,791 | +0.50(+0.89%) |
Nov 15, 2012 | 55.91 | 56.21 | 55.85 | 56.20 | 60,270 | +0.16(+0.28%) |
Nov 14, 2012 | 56.85 | 56.90 | 55.99 | 56.04 | 20,041 | -0.87(-1.52%) |
Nov 13, 2012 | 56.70 | 57.25 | 56.67 | 56.91 | 18,777 | +0.03(+0.05%) |
Nov 12, 2012 | 57.02 | 57.15 | 56.84 | 56.88 | 7,386 | -0.04(-0.07%) |
Nov 09, 2012 | 56.75 | 57.34 | 56.58 | 56.92 | 26,373 | -0.06(-0.10%) |
Nov 08, 2012 | 57.54 | 57.62 | 56.97 | 56.97 | 15,404 | -0.83(-1.43%) |
Nov 07, 2012 | 58.08 | 58.08 | 57.37 | 57.80 | 41,516 | -0.66(-1.12%) |
Nov 06, 2012 | 58.23 | 58.58 | 58.17 | 58.45 | 10,053 | +0.41(+0.70%) |
Nov 05, 2012 | 57.88 | 58.08 | 57.66 | 58.05 | 14,385 | +0.05(+0.09%) |
Nov 02, 2012 | 58.62 | 58.62 | 57.96 | 58.00 | 12,392 | -0.39(-0.67%) |
Nov 01, 2012 | 57.94 | 58.45 | 57.94 | 58.39 | 8,099 | +0.48(+0.82%) |
Oct 31, 2012 | 58.02 | 58.08 | 57.58 | 57.91 | 43,938 | +0.38(+0.66%) |
Oct 26, 2012 | 57.62 | 57.53 | 57.53 | 57.53 | 9,105 | -0.09(-0.16%) |
Oct 25, 2012 | 57.80 | 57.88 | 57.50 | 57.62 | 32,907 | +0.24(+0.42%) |
Oct 24, 2012 | 57.59 | 57.75 | 57.33 | 57.38 | 130,153 | -0.16(-0.27%) |
Oct 23, 2012 | 57.73 | 57.73 | 57.22 | 57.54 | 42,328 | -0.85(-1.45%) |
Oct 19, 2012 | 58.99 | 58.99 | 58.24 | 58.39 | 26,959 | -0.71(-1.21%) |
Oct 18, 2012 | 58.99 | 59.18 | 58.92 | 59.10 | 19,762 | -0.08(-0.13%) |
Oct 17, 2012 | 59.03 | 59.32 | 59.03 | 59.18 | 28,037 | +0.24(+0.41%) |
Oct 16, 2012 | 58.69 | 58.93 | 58.65 | 58.93 | 12,635 | +0.37(+0.64%) |
Oct 15, 2012 | 58.17 | 58.56 | 58.17 | 58.56 | 21,167 | +0.48(+0.83%) |
Oct 12, 2012 | 58.15 | 58.34 | 58.04 | 58.08 | 43,775 | -0.01(-0.01%) |
Oct 11, 2012 | 58.35 | 58.35 | 58.08 | 58.08 | 238,809 | +0.04(+0.08%) |
Oct 10, 2012 | 58.55 | 58.55 | 58.04 | 58.04 | 17,161 | -0.53(-0.90%) |
Oct 09, 2012 | 58.98 | 59.07 | 58.57 | 58.57 | 9,374 | -0.58(-0.97%) |
Oct 08, 2012 | 59.15 | 59.19 | 59.08 | 59.15 | 8,393 | -0.14(-0.24%) |
Oct 05, 2012 | 59.45 | 59.54 | 59.18 | 59.29 | 34,847 | +0.17(+0.29%) |
Oct 04, 2012 | 59.07 | 59.16 | 59.07 | 59.11 | 8,775 | +0.38(+0.64%) |
Oct 03, 2012 | 58.63 | 58.97 | 58.55 | 58.74 | 33,012 | +0.19(+0.32%) |
Oct 02, 2012 | 58.82 | 58.82 | 58.32 | 58.55 | 43,157 | +0.12(+0.20%) |
Oct 01, 2012 | 58.17 | 58.69 | 58.17 | 58.44 | 14,758 | +0.35(+0.60%) |
Sep 28, 2012 | 58.15 | 58.18 | 57.81 | 58.08 | 22,646 | -0.23(-0.40%) |
Sep 27, 2012 | 58.16 | 58.46 | 58.00 | 58.32 | 31,045 | +0.33(+0.56%) |
Sep 26, 2012 | 58.19 | 58.31 | 57.94 | 57.99 | 314,464 | -0.20(-0.34%) |
Sep 25, 2012 | 58.82 | 58.89 | 58.16 | 58.19 | 12,456 | -0.58(-0.99%) |
Sep 24, 2012 | 58.58 | 58.84 | 58.56 | 58.77 | 10,597 | -0.03(-0.05%) |
Sep 21, 2012 | 59.21 | 59.21 | 58.78 | 58.80 | 58,573 | -0.16(-0.28%) |
Sep 20, 2012 | 58.69 | 59.05 | 58.69 | 58.96 | 76,760 | +0.12(+0.21%) |
Sep 19, 2012 | 58.69 | 59.00 | 58.66 | 58.83 | 157,137 | +0.20(+0.34%) |
Sep 18, 2012 | 58.49 | 58.75 | 58.43 | 58.63 | 11,148 | +0.16(+0.27%) |
Sep 17, 2012 | 58.38 | 58.53 | 58.38 | 58.48 | 44,381 | -0.05(-0.09%) |
Sep 14, 2012 | 58.70 | 58.70 | 58.39 | 58.53 | 29,326 | -0.01(-0.01%) |
Sep 13, 2012 | 57.63 | 58.66 | 57.63 | 58.54 | 12,380 | +0.87(+1.51%) |
Sep 12, 2012 | 58.08 | 58.23 | 57.63 | 57.67 | 15,413 | -0.34(-0.59%) |
Sep 11, 2012 | 58.07 | 58.16 | 57.95 | 58.01 | 22,658 | -0.07(-0.12%) |
Sep 10, 2012 | 58.17 | 58.28 | 58.08 | 58.08 | 13,206 | -0.14(-0.24%) |
Sep 07, 2012 | 58.42 | 58.44 | 58.10 | 58.22 | 32,547 | -0.13(-0.23%) |
Sep 06, 2012 | 57.94 | 58.39 | 57.94 | 58.35 | 11,886 | +0.91(+1.59%) |
Sep 05, 2012 | 57.47 | 57.52 | 57.34 | 57.44 | 17,894 | -0.05(-0.08%) |
Sep 04, 2012 | 57.46 | 57.59 | 57.16 | 57.49 | 83,743 | +0.12(+0.20%) |
Aug 31, 2012 | 57.60 | 57.66 | 57.32 | 57.37 | 41,743 | +0.14(+0.24%) |
Aug 30, 2012 | 57.48 | 57.48 | 57.16 | 57.23 | 9,034 | -0.31(-0.54%) |
Aug 29, 2012 | 57.73 | 57.73 | 57.54 | 57.54 | 7,788 | +0.08(+0.14%) |
Aug 27, 2012 | 57.63 | 57.63 | 57.42 | 57.46 | 13,768 | +0.02(+0.03%) |
Aug 24, 2012 | 57.06 | 57.49 | 57.04 | 57.45 | 20,633 | +0.43(+0.75%) |
Aug 23, 2012 | 57.39 | 57.39 | 57.00 | 57.02 | 21,499 | -0.47(-0.81%) |
Aug 22, 2012 | 57.50 | 57.59 | 57.32 | 57.49 | 14,541 | -0.18(-0.31%) |
Aug 21, 2012 | 57.90 | 58.14 | 57.63 | 57.66 | 15,859 | -0.20(-0.35%) |
Aug 20, 2012 | 57.99 | 57.99 | 57.68 | 57.87 | 9,688 | -0.25(-0.43%) |
Aug 17, 2012 | 57.94 | 58.11 | 57.90 | 58.11 | 6,145 | +0.20(+0.35%) |
Aug 16, 2012 | 57.43 | 57.94 | 57.39 | 57.91 | 9,346 | +0.51(+0.89%) |
Aug 15, 2012 | 57.24 | 57.46 | 56.70 | 57.40 | 9,128 | +0.07(+0.12%) |
Aug 14, 2012 | 57.49 | 57.50 | 57.27 | 57.33 | 13,973 | +0.13(+0.23%) |
Aug 13, 2012 | 57.20 | 57.21 | 57.03 | 57.20 | 15,346 | +0.04(+0.07%) |
Aug 10, 2012 | 57.01 | 57.18 | 56.92 | 57.16 | 62,011 | -0.06(-0.11%) |
Aug 09, 2012 | 57.35 | 57.35 | 57.16 | 57.22 | 14,553 | -0.13(-0.23%) |
Aug 08, 2012 | 57.19 | 57.39 | 57.15 | 57.35 | 25,337 | +0.18(+0.31%) |
Aug 07, 2012 | 57.39 | 57.52 | 57.15 | 57.18 | 52,191 | +0.07(+0.12%) |
Aug 06, 2012 | 57.17 | 57.32 | 57.11 | 57.11 | 27,479 | +0.12(+0.20%) |
Aug 03, 2012 | 56.70 | 57.09 | 56.70 | 56.99 | 144,546 | +1.06(+1.90%) |
Aug 02, 2012 | 56.18 | 56.19 | 55.74 | 55.93 | 11,485 | -0.43(-0.77%) |
Aug 01, 2012 | 56.92 | 56.92 | 56.36 | 56.36 | 17,708 | -0.43(-0.75%) |
Jul 31, 2012 | 56.97 | 56.99 | 56.78 | 56.79 | 12,589 | -0.32(-0.56%) |
Jul 30, 2012 | 56.97 | 57.28 | 56.94 | 57.11 | 28,399 | +0.10(+0.17%) |
Jul 27, 2012 | 56.42 | 57.10 | 56.29 | 57.01 | 22,188 | +0.84(+1.49%) |
Jul 26, 2012 | 55.84 | 56.29 | 55.84 | 56.18 | 16,304 | +0.97(+1.76%) |
Jul 25, 2012 | 55.34 | 55.40 | 55.13 | 55.21 | 57,952 | -0.06(-0.11%) |
Jul 24, 2012 | 55.65 | 55.65 | 54.99 | 55.27 | 11,444 | -0.40(-0.71%) |
Jul 23, 2012 | 55.61 | 55.74 | 55.46 | 55.66 | 16,824 | -0.54(-0.96%) |
Jul 20, 2012 | 56.39 | 56.39 | 56.06 | 56.21 | 9,170 | -0.44(-0.78%) |
Jul 19, 2012 | 56.61 | 56.80 | 56.35 | 56.65 | 19,268 | +0.18(+0.32%) |
Jul 18, 2012 | 56.21 | 56.53 | 56.21 | 56.47 | 11,305 | +0.21(+0.37%) |
Jul 17, 2012 | 56.15 | 56.35 | 55.80 | 56.26 | 18,136 | +0.29(+0.53%) |
Jul 16, 2012 | 56.21 | 56.28 | 55.95 | 55.97 | 11,015 | -0.33(-0.58%) |
Jul 13, 2012 | 55.70 | 56.32 | 55.70 | 56.29 | 17,097 | +0.74(+1.34%) |
Jul 12, 2012 | 55.45 | 55.71 | 55.25 | 55.55 | 22,827 | -0.08(-0.14%) |
Jul 11, 2012 | 55.88 | 55.88 | 55.41 | 55.63 | 18,909 | -0.12(-0.22%) |
Jul 10, 2012 | 56.07 | 56.07 | 55.61 | 55.75 | 15,828 | -0.11(-0.19%) |
Jul 09, 2012 | 56.02 | 56.02 | 55.70 | 55.86 | 13,081 | -0.18(-0.32%) |
Jul 06, 2012 | 55.92 | 56.04 | 55.78 | 56.04 | 33,640 | -0.19(-0.33%) |
Jul 05, 2012 | 56.33 | 56.34 | 56.05 | 56.22 | 33,591 | +0.00(+0.01%) |
Jul 03, 2012 | 55.93 | 56.31 | 55.92 | 56.22 | 14,024 | +0.31(+0.55%) |
Jul 02, 2012 | 55.45 | 55.95 | 55.45 | 55.91 | 74,020 | +0.26(+0.46%) |
Jun 29, 2012 | 55.47 | 55.66 | 55.18 | 55.66 | 19,915 | +0.95(+1.73%) |
Jun 28, 2012 | 54.31 | 54.71 | 54.17 | 54.71 | 17,656 | +0.05(+0.09%) |
Jun 27, 2012 | 54.44 | 54.77 | 54.44 | 54.66 | 18,883 | +0.30(+0.56%) |
Jun 26, 2012 | 54.39 | 54.49 | 54.06 | 54.36 | 68,495 | +0.16(+0.30%) |
Jun 25, 2012 | 54.46 | 54.46 | 54.08 | 54.20 | 95,937 | -0.57(-1.05%) |
Jun 22, 2012 | 54.77 | 54.87 | 54.70 | 54.77 | 133,558 | +0.16(+0.28%) |
Jun 21, 2012 | 55.53 | 55.55 | 54.59 | 54.62 | 26,255 | -0.92(-1.66%) |
Jun 20, 2012 | 55.70 | 55.70 | 55.25 | 55.54 | 22,495 | -0.28(-0.50%) |
Jun 19, 2012 | 55.76 | 56.01 | 55.76 | 55.82 | 7,611 | +0.21(+0.39%) |
Jun 18, 2012 | 55.22 | 55.64 | 55.22 | 55.60 | 8,513 | +0.12(+0.21%) |
Jun 15, 2012 | 55.40 | 55.50 | 55.33 | 55.49 | 15,925 | +0.20(+0.36%) |
Jun 14, 2012 | 54.81 | 55.36 | 54.80 | 55.29 | 36,570 | +0.59(+1.09%) |
Jun 13, 2012 | 54.94 | 55.17 | 54.57 | 54.70 | 15,202 | -0.35(-0.64%) |
Jun 12, 2012 | 54.83 | 55.05 | 54.60 | 55.05 | 13,516 | +0.38(+0.69%) |
Jun 11, 2012 | 55.49 | 55.49 | 54.67 | 54.67 | 15,049 | -0.45(-0.81%) |
Jun 08, 2012 | 54.74 | 55.13 | 54.66 | 55.12 | 11,226 | +0.37(+0.68%) |
Jun 07, 2012 | 55.15 | 55.20 | 54.75 | 54.75 | 30,318 | +0.18(+0.34%) |
Jun 06, 2012 | 53.98 | 54.60 | 53.98 | 54.56 | 27,575 | +0.79(+1.48%) |
Jun 05, 2012 | 53.49 | 53.85 | 53.45 | 53.77 | 46,081 | +0.11(+0.20%) |
Jun 04, 2012 | 53.75 | 53.75 | 53.26 | 53.66 | 111,351 | -0.12(-0.23%) |
Jun 01, 2012 | 54.40 | 54.42 | 53.70 | 53.79 | 203,718 | -1.25(-2.27%) |
May 31, 2012 | 55.22 | 55.38 | 54.75 | 55.03 | 37,959 | -0.17(-0.31%) |
May 30, 2012 | 55.50 | 55.50 | 55.17 | 55.20 | 10,562 | -0.56(-1.01%) |
May 29, 2012 | 55.48 | 55.81 | 55.44 | 55.77 | 25,989 | +0.47(+0.84%) |
May 25, 2012 | 55.40 | 55.50 | 55.20 | 55.30 | 27,666 | -0.01(-0.02%) |
May 24, 2012 | 54.98 | 55.36 | 54.98 | 55.31 | 76,363 | +0.41(+0.74%) |
May 23, 2012 | 54.60 | 54.96 | 54.39 | 54.90 | 17,614 | +0.00(+0.00%) |
May 22, 2012 | 54.96 | 55.21 | 54.83 | 54.90 | 39,392 | +0.05(+0.08%) |
May 21, 2012 | 54.48 | 54.86 | 54.27 | 54.86 | 18,198 | +0.49(+0.89%) |
May 18, 2012 | 54.93 | 54.93 | 54.31 | 54.37 | 95,563 | -0.36(-0.66%) |
May 17, 2012 | 55.70 | 55.70 | 54.73 | 54.73 | 15,781 | -0.92(-1.65%) |
May 16, 2012 | 55.61 | 55.84 | 55.60 | 55.65 | 20,509 | +0.19(+0.33%) |
May 15, 2012 | 55.53 | 55.80 | 55.35 | 55.47 | 29,960 | -0.14(-0.25%) |
May 14, 2012 | 55.59 | 55.86 | 55.36 | 55.60 | 56,306 | -0.35(-0.63%) |
May 11, 2012 | 55.84 | 56.29 | 55.84 | 55.96 | 12,120 | -0.05(-0.10%) |
May 10, 2012 | 56.11 | 56.29 | 55.98 | 56.01 | 27,278 | +0.25(+0.46%) |
May 09, 2012 | 55.80 | 56.08 | 55.50 | 55.76 | 70,226 | -0.38(-0.67%) |
May 08, 2012 | 56.24 | 56.24 | 55.66 | 56.14 | 87,135 | -0.32(-0.56%) |
May 07, 2012 | 56.31 | 56.61 | 56.31 | 56.45 | 71,419 | -0.06(-0.11%) |
May 04, 2012 | 56.93 | 56.93 | 56.44 | 56.51 | 115,752 | -0.59(-1.04%) |
May 03, 2012 | 57.40 | 57.40 | 56.96 | 57.11 | 17,307 | -0.29(-0.51%) |
May 02, 2012 | 57.05 | 57.46 | 57.04 | 57.40 | 30,004 | +0.22(+0.38%) |