Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.41 | 75.41 | 71.22 | 71.84 | 1,300,649 | -3.78(-5.00%) |
Apr 29, 2013 | 75.97 | 75.97 | 75.37 | 75.62 | 440,996 | -0.02(-0.02%) |
Apr 26, 2013 | 76.22 | 76.42 | 75.51 | 75.63 | 218,851 | -0.66(-0.87%) |
Apr 25, 2013 | 76.91 | 76.91 | 76.17 | 76.30 | 197,933 | -0.31(-0.41%) |
Apr 24, 2013 | 77.01 | 77.02 | 76.45 | 76.61 | 175,727 | -0.35(-0.45%) |
Apr 23, 2013 | 76.89 | 77.01 | 76.31 | 76.96 | 370,588 | +0.43(+0.56%) |
Apr 22, 2013 | 76.77 | 76.77 | 76.21 | 76.53 | 238,196 | -0.26(-0.34%) |
Apr 19, 2013 | 76.30 | 77.11 | 75.87 | 76.78 | 362,654 | +0.60(+0.78%) |
Apr 18, 2013 | 76.96 | 77.01 | 75.74 | 76.19 | 433,444 | -0.75(-0.98%) |
Apr 17, 2013 | 77.65 | 77.82 | 76.57 | 76.94 | 269,238 | -1.18(-1.51%) |
Apr 16, 2013 | 77.74 | 78.18 | 76.95 | 78.12 | 278,767 | +0.79(+1.02%) |
Apr 15, 2013 | 78.42 | 78.80 | 77.24 | 77.33 | 325,423 | -1.29(-1.64%) |
Apr 12, 2013 | 79.50 | 79.51 | 77.84 | 78.61 | 829,592 | -0.88(-1.11%) |
Apr 11, 2013 | 79.97 | 80.41 | 79.43 | 79.50 | 410,340 | -0.51(-0.63%) |
Apr 10, 2013 | 79.24 | 80.42 | 79.05 | 80.00 | 448,874 | +0.75(+0.95%) |
Apr 09, 2013 | 79.08 | 79.82 | 78.66 | 79.25 | 737,618 | +0.60(+0.76%) |
Apr 08, 2013 | 78.16 | 78.71 | 77.69 | 78.65 | 652,985 | +0.55(+0.71%) |
Apr 05, 2013 | 77.72 | 78.48 | 77.29 | 78.10 | 662,618 | -0.34(-0.43%) |
Apr 04, 2013 | 77.83 | 78.44 | 77.54 | 78.44 | 298,272 | +0.76(+0.98%) |
Apr 03, 2013 | 78.10 | 78.23 | 77.38 | 77.68 | 519,149 | -0.37(-0.47%) |
Apr 02, 2013 | 77.29 | 78.29 | 77.29 | 78.04 | 533,179 | +0.57(+0.74%) |
Apr 01, 2013 | 77.33 | 77.52 | 77.00 | 77.47 | 682,822 | -0.23(-0.30%) |
Mar 28, 2013 | 76.88 | 77.77 | 76.57 | 77.70 | 338,421 | +1.07(+1.39%) |
Mar 27, 2013 | 76.08 | 76.64 | 75.51 | 76.64 | 201,487 | +0.31(+0.41%) |
Mar 26, 2013 | 75.70 | 76.32 | 75.67 | 76.32 | 117,830 | +0.97(+1.29%) |
Mar 25, 2013 | 75.16 | 75.49 | 74.64 | 75.35 | 251,956 | +0.47(+0.63%) |
Mar 22, 2013 | 74.59 | 75.12 | 74.49 | 74.88 | 281,725 | +0.24(+0.32%) |
Mar 21, 2013 | 74.60 | 75.12 | 74.39 | 74.64 | 281,163 | -0.28(-0.37%) |
Mar 20, 2013 | 75.07 | 75.37 | 74.84 | 74.92 | 194,345 | +0.10(+0.14%) |
Mar 19, 2013 | 74.67 | 74.88 | 74.21 | 74.82 | 208,241 | +0.16(+0.21%) |
Mar 18, 2013 | 74.65 | 75.04 | 74.40 | 74.66 | 224,216 | -0.60(-0.79%) |
Mar 15, 2013 | 75.33 | 75.41 | 74.83 | 75.26 | 252,408 | -0.38(-0.50%) |
Mar 14, 2013 | 74.99 | 75.74 | 74.91 | 75.63 | 373,659 | +0.82(+1.09%) |
Mar 13, 2013 | 74.71 | 74.92 | 74.51 | 74.82 | 427,981 | +0.11(+0.15%) |
Mar 12, 2013 | 74.14 | 74.74 | 74.01 | 74.71 | 149,135 | +0.50(+0.67%) |
Mar 11, 2013 | 73.27 | 74.37 | 73.27 | 74.21 | 110,387 | +0.44(+0.60%) |
Mar 08, 2013 | 73.23 | 73.89 | 73.19 | 73.77 | 300,378 | +0.39(+0.53%) |
Mar 07, 2013 | 73.62 | 73.91 | 73.35 | 73.38 | 149,039 | -0.48(-0.65%) |
Mar 06, 2013 | 74.18 | 74.47 | 73.78 | 73.86 | 156,656 | -0.31(-0.42%) |
Mar 05, 2013 | 73.03 | 74.39 | 73.03 | 74.17 | 213,478 | +1.25(+1.71%) |
Mar 04, 2013 | 72.77 | 72.99 | 72.47 | 72.92 | 394,614 | -0.35(-0.48%) |
Mar 01, 2013 | 73.00 | 73.48 | 72.14 | 73.27 | 419,006 | +0.06(+0.09%) |
Feb 28, 2013 | 73.23 | 74.24 | 73.12 | 73.21 | 585,766 | +0.52(+0.72%) |
Feb 27, 2013 | 72.10 | 73.28 | 72.10 | 72.69 | 405,625 | +0.70(+0.98%) |
Feb 26, 2013 | 71.86 | 72.39 | 71.50 | 71.98 | 659,679 | +0.58(+0.81%) |
Feb 25, 2013 | 72.12 | 72.61 | 71.31 | 71.40 | 509,650 | -0.36(-0.50%) |
Feb 22, 2013 | 72.11 | 72.11 | 71.06 | 71.76 | 200,888 | +0.04(+0.05%) |
Feb 21, 2013 | 82.74 | 71.97 | 70.66 | 71.72 | 511,506 | +0.66(+0.93%) |
Feb 20, 2013 | 71.77 | 72.04 | 71.04 | 71.06 | 370,648 | -0.87(-1.21%) |
Feb 19, 2013 | 70.68 | 71.93 | 70.63 | 71.93 | 451,829 | +1.32(+1.87%) |
Feb 15, 2013 | 70.77 | 70.83 | 70.53 | 70.62 | 132,100 | +0.03(+0.04%) |
Feb 14, 2013 | 71.06 | 71.06 | 70.40 | 70.59 | 369,529 | -0.46(-0.64%) |
Feb 13, 2013 | 71.08 | 71.28 | 70.75 | 71.05 | 265,732 | +0.11(+0.15%) |
Feb 12, 2013 | 70.92 | 71.18 | 70.81 | 70.94 | 212,058 | +0.01(+0.01%) |
Feb 11, 2013 | 71.48 | 73.04 | 70.72 | 70.93 | 444,111 | +0.77(+1.10%) |
Feb 08, 2013 | 70.68 | 70.68 | 69.87 | 70.16 | 169,508 | -0.29(-0.42%) |
Feb 07, 2013 | 70.08 | 70.52 | 69.55 | 70.45 | 267,255 | +0.18(+0.26%) |
Feb 06, 2013 | 69.54 | 70.29 | 69.53 | 70.27 | 155,346 | +1.34(+1.94%) |
Feb 04, 2013 | 68.93 | 69.47 | 68.77 | 68.93 | 193,467 | -0.53(-0.76%) |
Feb 01, 2013 | 68.67 | 69.51 | 68.45 | 69.46 | 247,051 | +0.80(+1.16%) |
Jan 31, 2013 | 68.96 | 69.03 | 68.41 | 68.67 | 199,423 | -0.08(-0.12%) |
Jan 30, 2013 | 69.01 | 69.01 | 68.56 | 68.75 | 189,997 | -0.23(-0.33%) |
Jan 29, 2013 | 69.03 | 69.35 | 68.49 | 68.98 | 231,217 | -0.09(-0.13%) |
Jan 28, 2013 | 68.74 | 69.22 | 68.39 | 69.07 | 141,396 | +0.40(+0.59%) |
Jan 25, 2013 | 68.60 | 68.79 | 68.46 | 68.67 | 570,828 | +0.27(+0.40%) |
Jan 24, 2013 | 68.62 | 68.92 | 68.24 | 68.39 | 282,410 | -0.09(-0.13%) |
Jan 23, 2013 | 68.66 | 68.67 | 68.24 | 68.48 | 188,572 | -0.11(-0.16%) |
Jan 22, 2013 | 67.98 | 68.61 | 67.98 | 68.59 | 134,622 | +0.55(+0.81%) |
Jan 18, 2013 | 67.36 | 68.18 | 67.15 | 68.04 | 274,338 | +0.73(+1.09%) |
Jan 17, 2013 | 67.27 | 67.59 | 67.03 | 67.31 | 90,305 | +0.34(+0.51%) |
Jan 16, 2013 | 67.03 | 67.08 | 66.76 | 66.97 | 122,738 | -0.23(-0.34%) |
Jan 15, 2013 | 66.90 | 67.46 | 66.58 | 67.20 | 102,749 | +0.12(+0.18%) |
Jan 14, 2013 | 67.06 | 67.41 | 66.74 | 67.08 | 297,069 | -0.08(-0.12%) |
Jan 11, 2013 | 67.01 | 67.61 | 66.83 | 67.16 | 167,389 | +0.04(+0.05%) |
Jan 10, 2013 | 67.79 | 67.83 | 66.83 | 67.13 | 158,907 | -0.39(-0.58%) |
Jan 09, 2013 | 67.46 | 68.05 | 67.34 | 67.52 | 491,307 | +0.29(+0.44%) |
Jan 08, 2013 | 67.72 | 67.80 | 67.21 | 67.23 | 309,327 | -0.38(-0.56%) |
Jan 07, 2013 | 66.75 | 68.00 | 66.73 | 67.60 | 183,166 | +0.57(+0.85%) |
Jan 04, 2013 | 67.03 | 67.46 | 66.69 | 67.04 | 100,066 | +0.23(+0.34%) |
Jan 03, 2013 | 66.40 | 66.94 | 66.22 | 66.81 | 147,969 | +0.54(+0.82%) |
Jan 02, 2013 | 65.90 | 66.35 | 65.77 | 66.27 | 221,517 | +0.98(+1.50%) |
Dec 31, 2012 | 64.53 | 65.31 | 64.19 | 65.29 | 118,719 | +0.58(+0.89%) |
Dec 28, 2012 | 64.84 | 64.96 | 64.50 | 64.71 | 104,714 | -0.34(-0.52%) |
Dec 27, 2012 | 64.73 | 65.21 | 64.62 | 65.05 | 234,308 | +0.30(+0.47%) |
Dec 26, 2012 | 65.07 | 65.16 | 64.47 | 64.75 | 196,286 | -0.26(-0.39%) |
Dec 24, 2012 | 65.00 | 65.18 | 64.83 | 65.00 | 61,754 | -0.35(-0.53%) |
Dec 21, 2012 | 65.34 | 65.54 | 64.08 | 65.35 | 632,958 | +0.15(+0.22%) |
Dec 20, 2012 | 64.37 | 65.21 | 64.37 | 65.21 | 139,065 | +0.85(+1.32%) |
Dec 19, 2012 | 64.49 | 64.61 | 63.89 | 64.35 | 126,656 | -0.05(-0.09%) |
Dec 18, 2012 | 63.73 | 64.60 | 63.36 | 64.41 | 230,340 | +0.78(+1.22%) |
Dec 17, 2012 | 63.30 | 64.78 | 63.30 | 63.63 | 344,530 | +0.72(+1.15%) |
Dec 14, 2012 | 63.36 | 63.97 | 62.71 | 62.91 | 143,859 | -0.73(-1.15%) |
Dec 13, 2012 | 63.58 | 64.08 | 63.24 | 63.64 | 199,216 | +0.05(+0.09%) |
Dec 12, 2012 | 64.52 | 64.79 | 63.35 | 63.58 | 161,105 | -0.59(-0.91%) |
Dec 11, 2012 | 64.28 | 64.56 | 63.87 | 64.17 | 143,573 | +0.08(+0.13%) |
Dec 10, 2012 | 63.13 | 64.41 | 63.13 | 64.09 | 129,373 | +0.70(+1.11%) |
Dec 07, 2012 | 63.54 | 63.55 | 63.00 | 63.38 | 89,780 | -0.08(-0.13%) |
Dec 06, 2012 | 63.17 | 63.50 | 63.13 | 63.47 | 116,035 | +0.18(+0.29%) |
Dec 05, 2012 | 63.57 | 63.81 | 63.19 | 63.28 | 112,055 | -0.22(-0.35%) |
Dec 04, 2012 | 63.17 | 63.70 | 63.04 | 63.50 | 92,079 | +0.15(+0.23%) |
Nov 30, 2012 | 63.81 | 63.99 | 63.09 | 63.36 | 258,737 | -0.30(-0.47%) |
Nov 29, 2012 | 64.28 | 64.47 | 63.51 | 63.66 | 94,119 | -0.46(-0.71%) |
Nov 28, 2012 | 63.61 | 64.29 | 63.24 | 64.12 | 173,920 | +0.49(+0.76%) |
Nov 27, 2012 | 63.66 | 64.08 | 63.47 | 63.63 | 191,750 | +0.08(+0.13%) |
Nov 26, 2012 | 63.57 | 63.99 | 63.31 | 63.55 | 196,787 | -0.25(-0.39%) |
Nov 23, 2012 | 63.94 | 64.28 | 63.47 | 63.80 | 99,502 | +0.11(+0.17%) |
Nov 21, 2012 | 63.53 | 63.96 | 63.24 | 63.69 | 271,340 | +0.41(+0.65%) |
Nov 20, 2012 | 62.75 | 63.81 | 62.74 | 63.27 | 223,528 | +0.44(+0.70%) |
Nov 19, 2012 | 62.44 | 62.84 | 62.34 | 62.83 | 198,207 | +0.76(+1.22%) |
Nov 16, 2012 | 60.38 | 62.21 | 60.38 | 62.07 | 330,290 | +1.65(+2.73%) |
Nov 15, 2012 | 60.86 | 60.86 | 59.93 | 60.43 | 262,251 | -0.43(-0.71%) |
Nov 14, 2012 | 62.11 | 62.39 | 60.70 | 60.86 | 201,466 | -1.24(-1.99%) |
Nov 13, 2012 | 61.98 | 62.48 | 61.39 | 62.09 | 152,483 | -0.03(-0.04%) |
Nov 12, 2012 | 62.31 | 62.63 | 61.76 | 62.12 | 93,083 | -0.19(-0.31%) |
Nov 09, 2012 | 61.83 | 62.75 | 61.53 | 62.31 | 171,017 | +0.39(+0.63%) |
Nov 08, 2012 | 63.03 | 63.13 | 61.73 | 61.92 | 218,753 | -1.07(-1.69%) |
Nov 07, 2012 | 64.18 | 64.18 | 62.52 | 62.99 | 207,818 | -1.61(-2.50%) |
Nov 06, 2012 | 62.64 | 65.03 | 62.64 | 64.60 | 677,723 | +1.82(+2.90%) |
Nov 05, 2012 | 62.27 | 62.97 | 62.17 | 62.78 | 139,999 | +0.36(+0.58%) |
Nov 02, 2012 | 63.35 | 63.91 | 62.41 | 62.41 | 190,300 | -0.89(-1.41%) |
Nov 01, 2012 | 62.48 | 64.58 | 62.48 | 63.30 | 450,142 | +1.40(+2.27%) |
Oct 31, 2012 | 59.28 | 61.97 | 59.28 | 61.90 | 252,658 | +0.86(+1.40%) |
Oct 26, 2012 | 61.47 | 61.04 | 61.04 | 61.04 | 97,038 | -0.51(-0.83%) |
Oct 25, 2012 | 60.56 | 61.55 | 60.40 | 61.55 | 412,542 | +1.33(+2.21%) |
Oct 24, 2012 | 60.33 | 60.52 | 59.99 | 60.22 | 149,676 | -0.02(-0.03%) |
Oct 23, 2012 | 60.26 | 60.48 | 59.93 | 60.24 | 130,128 | -0.56(-0.91%) |
Oct 19, 2012 | 61.40 | 61.54 | 60.47 | 60.80 | 277,189 | -0.69(-1.13%) |
Oct 18, 2012 | 62.54 | 62.54 | 61.34 | 61.49 | 195,089 | -1.19(-1.90%) |
Oct 17, 2012 | 62.79 | 63.07 | 62.30 | 62.68 | 94,987 | -0.06(-0.10%) |
Oct 16, 2012 | 62.60 | 62.99 | 62.33 | 62.75 | 159,168 | +0.38(+0.61%) |
Oct 15, 2012 | 62.52 | 62.55 | 62.15 | 62.37 | 148,746 | +0.05(+0.07%) |
Oct 12, 2012 | 62.79 | 63.09 | 62.18 | 62.32 | 150,931 | -0.40(-0.64%) |
Oct 11, 2012 | 63.01 | 63.34 | 62.71 | 62.72 | 68,039 | +0.06(+0.10%) |
Oct 10, 2012 | 62.99 | 63.09 | 62.17 | 62.66 | 135,674 | -0.34(-0.53%) |
Oct 09, 2012 | 64.06 | 64.06 | 62.94 | 62.99 | 145,579 | -1.22(-1.90%) |
Oct 08, 2012 | 64.33 | 64.82 | 64.14 | 64.22 | 134,539 | -0.37(-0.58%) |
Oct 05, 2012 | 64.26 | 64.74 | 64.19 | 64.59 | 165,957 | +0.34(+0.52%) |
Oct 04, 2012 | 63.45 | 64.44 | 63.45 | 64.25 | 238,211 | +0.89(+1.41%) |
Oct 03, 2012 | 62.98 | 63.48 | 62.75 | 63.36 | 147,246 | +0.51(+0.81%) |
Oct 02, 2012 | 62.78 | 63.08 | 62.50 | 62.85 | 210,029 | +0.05(+0.09%) |
Oct 01, 2012 | 62.88 | 63.07 | 62.13 | 62.79 | 377,520 | +0.08(+0.13%) |
Sep 28, 2012 | 63.00 | 63.11 | 62.23 | 62.71 | 180,273 | -0.56(-0.88%) |
Sep 27, 2012 | 62.61 | 63.28 | 62.42 | 63.27 | 402,617 | +0.87(+1.39%) |
Sep 26, 2012 | 63.13 | 63.13 | 62.18 | 62.40 | 298,061 | -0.74(-1.17%) |
Sep 25, 2012 | 63.58 | 64.08 | 63.09 | 63.14 | 379,560 | -0.30(-0.47%) |
Sep 24, 2012 | 62.87 | 63.81 | 62.61 | 63.44 | 194,189 | -0.18(-0.29%) |
Sep 21, 2012 | 64.48 | 64.48 | 63.52 | 63.62 | 372,436 | -0.72(-1.12%) |
Sep 20, 2012 | 63.57 | 64.34 | 63.55 | 64.34 | 108,173 | +0.65(+1.02%) |
Sep 19, 2012 | 63.82 | 64.19 | 63.37 | 63.70 | 169,528 | -0.03(-0.04%) |
Sep 18, 2012 | 63.72 | 64.22 | 63.55 | 63.72 | 249,254 | -0.02(-0.03%) |
Sep 17, 2012 | 63.75 | 64.23 | 63.47 | 63.74 | 263,176 | -0.29(-0.46%) |
Sep 14, 2012 | 63.34 | 64.32 | 63.08 | 64.03 | 208,093 | +0.95(+1.50%) |
Sep 13, 2012 | 63.32 | 63.32 | 62.55 | 63.09 | 210,629 | -0.24(-0.37%) |
Sep 12, 2012 | 62.60 | 63.44 | 62.24 | 63.32 | 279,266 | +0.88(+1.42%) |
Sep 11, 2012 | 62.54 | 62.86 | 62.37 | 62.44 | 184,761 | -0.15(-0.23%) |
Sep 10, 2012 | 62.37 | 62.88 | 61.95 | 62.58 | 250,512 | -0.09(-0.15%) |
Sep 07, 2012 | 62.31 | 62.76 | 62.10 | 62.68 | 121,904 | +0.48(+0.78%) |
Sep 06, 2012 | 60.91 | 62.30 | 60.91 | 62.19 | 199,517 | +1.28(+2.09%) |
Sep 05, 2012 | 60.73 | 61.39 | 60.14 | 60.92 | 238,008 | +0.33(+0.54%) |
Sep 04, 2012 | 60.04 | 60.69 | 59.76 | 60.59 | 195,874 | +0.44(+0.73%) |
Aug 31, 2012 | 60.01 | 60.28 | 59.62 | 60.15 | 202,911 | +0.48(+0.81%) |
Aug 30, 2012 | 59.25 | 59.79 | 59.21 | 59.67 | 156,060 | +0.21(+0.35%) |
Aug 29, 2012 | 58.90 | 59.88 | 58.72 | 59.46 | 168,503 | +0.77(+1.30%) |
Aug 27, 2012 | 58.70 | 59.04 | 58.28 | 58.69 | 118,672 | +0.22(+0.37%) |
Aug 24, 2012 | 57.80 | 58.76 | 57.80 | 58.48 | 140,872 | +0.56(+0.96%) |
Aug 23, 2012 | 57.44 | 57.99 | 57.36 | 57.92 | 163,040 | +0.48(+0.84%) |
Aug 22, 2012 | 57.72 | 57.93 | 57.33 | 57.44 | 129,037 | -0.13(-0.22%) |
Aug 21, 2012 | 57.46 | 57.72 | 57.31 | 57.56 | 200,142 | +0.15(+0.25%) |
Aug 20, 2012 | 57.06 | 57.74 | 56.94 | 57.42 | 116,391 | +0.20(+0.35%) |
Aug 17, 2012 | 57.26 | 57.39 | 56.88 | 57.22 | 126,604 | +0.06(+0.11%) |
Aug 16, 2012 | 57.49 | 57.80 | 57.08 | 57.15 | 147,377 | -0.51(-0.88%) |
Aug 15, 2012 | 57.86 | 58.01 | 57.39 | 57.67 | 170,945 | -0.35(-0.60%) |
Aug 14, 2012 | 58.22 | 58.65 | 57.39 | 58.01 | 322,374 | +0.90(+1.58%) |
Aug 13, 2012 | 57.31 | 57.36 | 56.50 | 57.11 | 70,729 | -0.22(-0.38%) |
Aug 10, 2012 | 57.32 | 57.50 | 57.02 | 57.33 | 99,576 | -0.13(-0.22%) |
Aug 09, 2012 | 57.68 | 57.89 | 56.93 | 57.45 | 90,306 | -0.36(-0.63%) |
Aug 08, 2012 | 57.94 | 58.42 | 57.62 | 57.82 | 100,849 | -0.19(-0.33%) |
Aug 07, 2012 | 57.89 | 58.60 | 57.84 | 58.01 | 148,296 | +0.34(+0.60%) |
Aug 06, 2012 | 57.98 | 58.01 | 57.10 | 57.66 | 151,025 | -0.01(-0.02%) |
Aug 03, 2012 | 57.54 | 58.05 | 57.54 | 57.67 | 130,119 | +0.73(+1.29%) |
Aug 02, 2012 | 57.59 | 57.70 | 56.69 | 56.94 | 310,702 | -1.21(-2.09%) |
Aug 01, 2012 | 57.61 | 58.70 | 57.55 | 58.15 | 272,096 | +0.40(+0.69%) |
Jul 31, 2012 | 55.85 | 58.84 | 55.52 | 57.75 | 403,914 | +2.03(+3.64%) |
Jul 30, 2012 | 55.81 | 56.19 | 55.56 | 55.72 | 355,070 | -0.20(-0.36%) |
Jul 27, 2012 | 55.74 | 56.19 | 55.62 | 55.92 | 236,667 | +0.26(+0.47%) |
Jul 26, 2012 | 56.21 | 56.35 | 55.58 | 55.66 | 213,500 | +0.04(+0.07%) |
Jul 25, 2012 | 55.67 | 55.79 | 55.34 | 55.62 | 98,575 | +0.07(+0.13%) |
Jul 24, 2012 | 56.01 | 56.06 | 55.26 | 55.55 | 157,580 | -0.45(-0.81%) |
Jul 23, 2012 | 55.71 | 56.20 | 55.39 | 56.01 | 102,546 | -0.09(-0.16%) |
Jul 20, 2012 | 56.43 | 56.65 | 56.00 | 56.10 | 235,913 | -0.65(-1.15%) |
Jul 19, 2012 | 56.90 | 57.05 | 56.48 | 56.75 | 302,075 | +0.03(+0.05%) |
Jul 18, 2012 | 55.89 | 57.04 | 55.89 | 56.72 | 84,570 | +0.54(+0.97%) |
Jul 17, 2012 | 55.87 | 56.36 | 55.86 | 56.18 | 205,648 | +0.32(+0.57%) |
Jul 16, 2012 | 55.81 | 56.13 | 55.42 | 55.86 | 88,153 | +0.05(+0.08%) |
Jul 13, 2012 | 55.18 | 55.90 | 55.17 | 55.81 | 70,412 | +0.68(+1.23%) |
Jul 12, 2012 | 54.92 | 55.34 | 54.58 | 55.14 | 67,535 | -0.09(-0.16%) |
Jul 11, 2012 | 54.98 | 55.34 | 54.33 | 55.23 | 127,480 | +0.18(+0.33%) |
Jul 10, 2012 | 55.33 | 55.46 | 54.65 | 55.04 | 112,731 | -0.34(-0.61%) |
Jul 09, 2012 | 54.82 | 55.40 | 54.40 | 55.38 | 134,363 | +0.52(+0.94%) |
Jul 06, 2012 | 54.63 | 55.07 | 54.54 | 54.86 | 114,363 | -0.12(-0.21%) |
Jul 05, 2012 | 55.12 | 55.31 | 54.64 | 54.98 | 329,658 | -0.27(-0.49%) |
Jul 03, 2012 | 55.17 | 55.68 | 54.49 | 55.25 | 186,876 | -0.47(-0.85%) |
Jul 02, 2012 | 54.97 | 56.18 | 54.97 | 55.72 | 141,059 | +0.53(+0.97%) |
Jun 29, 2012 | 55.15 | 55.43 | 54.82 | 55.19 | 209,154 | +0.58(+1.06%) |
Jun 28, 2012 | 53.91 | 54.62 | 53.68 | 54.61 | 161,311 | -0.05(-0.08%) |
Jun 27, 2012 | 54.37 | 55.14 | 54.25 | 54.66 | 137,770 | +0.57(+1.06%) |
Jun 26, 2012 | 54.42 | 54.46 | 54.05 | 54.08 | 93,486 | -0.24(-0.45%) |
Jun 25, 2012 | 54.05 | 54.87 | 54.05 | 54.33 | 85,786 | -0.74(-1.35%) |
Jun 22, 2012 | 54.53 | 55.19 | 54.46 | 55.07 | 94,496 | +0.63(+1.17%) |
Jun 21, 2012 | 55.41 | 55.77 | 54.19 | 54.44 | 107,761 | -0.92(-1.65%) |
Jun 20, 2012 | 55.16 | 55.66 | 54.97 | 55.35 | 64,261 | +0.19(+0.34%) |
Jun 19, 2012 | 54.80 | 55.67 | 54.80 | 55.16 | 77,075 | +0.34(+0.63%) |
Jun 18, 2012 | 53.53 | 54.91 | 53.53 | 54.82 | 130,193 | +1.10(+2.04%) |
Jun 15, 2012 | 53.55 | 53.80 | 53.42 | 53.72 | 262,112 | +0.26(+0.49%) |
Jun 14, 2012 | 53.43 | 54.14 | 53.23 | 53.46 | 154,241 | -0.07(-0.14%) |
Jun 13, 2012 | 53.90 | 54.31 | 53.31 | 53.53 | 139,145 | -0.45(-0.84%) |
Jun 12, 2012 | 53.89 | 54.40 | 53.68 | 53.98 | 135,812 | +0.19(+0.35%) |
Jun 11, 2012 | 54.37 | 54.65 | 53.71 | 53.79 | 201,631 | -0.26(-0.49%) |
Jun 08, 2012 | 53.46 | 54.23 | 53.17 | 54.06 | 122,104 | +0.35(+0.66%) |
Jun 07, 2012 | 54.08 | 54.28 | 53.68 | 53.70 | 85,927 | +0.11(+0.20%) |
Jun 06, 2012 | 53.14 | 53.96 | 53.02 | 53.59 | 118,624 | +0.82(+1.56%) |
Jun 05, 2012 | 52.05 | 52.80 | 51.88 | 52.77 | 127,784 | +0.46(+0.88%) |
Jun 04, 2012 | 52.71 | 52.83 | 51.90 | 52.31 | 113,686 | -0.22(-0.41%) |
Jun 01, 2012 | 53.07 | 53.28 | 52.40 | 52.53 | 142,208 | -1.30(-2.41%) |
May 31, 2012 | 54.03 | 54.20 | 53.20 | 53.82 | 323,973 | -0.24(-0.44%) |
May 30, 2012 | 54.61 | 54.63 | 53.92 | 54.06 | 166,396 | -0.91(-1.65%) |
May 29, 2012 | 54.77 | 55.44 | 54.77 | 54.96 | 162,407 | +0.62(+1.13%) |
May 25, 2012 | 53.62 | 54.82 | 53.44 | 54.35 | 175,123 | +0.87(+1.63%) |
May 24, 2012 | 53.46 | 53.96 | 53.14 | 53.48 | 164,772 | +0.10(+0.19%) |
May 23, 2012 | 53.30 | 53.54 | 52.58 | 53.38 | 153,876 | +0.02(+0.03%) |
May 22, 2012 | 53.70 | 53.88 | 53.13 | 53.36 | 121,722 | -0.28(-0.52%) |
May 21, 2012 | 52.64 | 53.73 | 52.64 | 53.64 | 149,760 | +0.98(+1.86%) |
May 18, 2012 | 53.56 | 53.56 | 52.46 | 52.66 | 146,647 | -0.71(-1.32%) |
May 17, 2012 | 54.41 | 54.42 | 53.24 | 53.37 | 136,555 | -0.92(-1.70%) |
May 16, 2012 | 54.58 | 54.86 | 54.27 | 54.29 | 120,048 | -0.18(-0.33%) |
May 15, 2012 | 54.85 | 54.87 | 54.33 | 54.47 | 125,492 | -0.48(-0.87%) |
May 14, 2012 | 54.73 | 55.16 | 54.48 | 54.95 | 173,964 | -0.15(-0.28%) |
May 11, 2012 | 55.32 | 55.74 | 54.95 | 55.11 | 181,827 | -0.47(-0.85%) |
May 10, 2012 | 55.67 | 56.00 | 55.34 | 55.58 | 137,696 | +0.23(+0.42%) |
May 09, 2012 | 55.58 | 55.58 | 54.84 | 55.34 | 200,731 | -0.66(-1.17%) |
May 08, 2012 | 55.64 | 56.23 | 55.40 | 56.00 | 168,239 | -0.05(-0.08%) |
May 07, 2012 | 55.71 | 56.13 | 55.40 | 56.05 | 187,669 | +0.31(+0.55%) |
May 04, 2012 | 56.35 | 56.71 | 55.48 | 55.74 | 262,681 | -0.85(-1.50%) |
May 03, 2012 | 56.89 | 56.95 | 56.07 | 56.59 | 461,967 | -0.40(-0.70%) |
May 02, 2012 | 57.19 | 57.46 | 56.80 | 56.98 | 684,758 | -0.38(-0.66%) |