Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.14 | 53.16 | 53.08 | 53.10 | 0 | -0.06(-0.11%) |
Apr 29, 2013 | 53.16 | 53.17 | 53.15 | 53.15 | 11,012 | +0.02(+0.05%) |
Apr 26, 2013 | 53.11 | 53.14 | 53.05 | 53.13 | 5,531 | +0.08(+0.15%) |
Apr 25, 2013 | 53.03 | 53.05 | 53.00 | 53.05 | 0 | -0.02(-0.05%) |
Apr 24, 2013 | 53.04 | 53.08 | 53.04 | 53.07 | 0 | +0.03(+0.06%) |
Apr 23, 2013 | 53.07 | 53.13 | 53.04 | 53.04 | 17,547 | -0.01(-0.03%) |
Apr 22, 2013 | 53.07 | 53.09 | 53.03 | 53.06 | 5,655 | +0.03(+0.06%) |
Apr 19, 2013 | 53.10 | 53.10 | 53.01 | 53.03 | 5,790 | -0.03(-0.06%) |
Apr 18, 2013 | 53.11 | 53.11 | 53.04 | 53.06 | 10,795 | -0.01(-0.02%) |
Apr 17, 2013 | 53.03 | 53.09 | 53.03 | 53.07 | 16,527 | +0.05(+0.09%) |
Apr 16, 2013 | 53.04 | 53.04 | 52.99 | 53.02 | 9,269 | -0.05(-0.09%) |
Apr 15, 2013 | 53.04 | 53.08 | 53.03 | 53.07 | 159,969 | +0.03(+0.06%) |
Apr 12, 2013 | 52.97 | 53.03 | 52.97 | 53.03 | 7,276 | +0.15(+0.27%) |
Apr 11, 2013 | 52.89 | 52.93 | 52.89 | 52.89 | 17,402 | +0.00(+0.00%) |
Apr 10, 2013 | 52.90 | 52.94 | 52.89 | 52.89 | 106,123 | -0.11(-0.21%) |
Apr 09, 2013 | 53.02 | 53.03 | 52.99 | 53.00 | 16,048 | +0.02(+0.05%) |
Apr 08, 2013 | 53.03 | 53.05 | 52.96 | 52.98 | 17,906 | -0.05(-0.09%) |
Apr 05, 2013 | 52.98 | 53.09 | 52.98 | 53.03 | 61,385 | +0.04(+0.08%) |
Apr 04, 2013 | 52.96 | 53.00 | 52.94 | 52.99 | 16,100 | +0.09(+0.17%) |
Apr 03, 2013 | 52.82 | 52.91 | 52.80 | 52.90 | 35,751 | +0.15(+0.28%) |
Apr 02, 2013 | 52.78 | 52.78 | 52.74 | 52.75 | 9,796 | -0.04(-0.08%) |
Apr 01, 2013 | 52.74 | 52.83 | 52.74 | 52.79 | 10,890 | +0.05(+0.09%) |
Mar 28, 2013 | 52.81 | 52.82 | 52.74 | 52.74 | 40,959 | -0.10(-0.19%) |
Mar 27, 2013 | 52.83 | 52.87 | 52.82 | 52.84 | 14,984 | +0.10(+0.19%) |
Mar 26, 2013 | 52.69 | 52.74 | 52.66 | 52.74 | 13,689 | +0.03(+0.06%) |
Mar 25, 2013 | 52.65 | 52.72 | 52.63 | 52.71 | 35,454 | +0.04(+0.08%) |
Mar 22, 2013 | 52.65 | 52.70 | 52.64 | 52.67 | 6,935 | +0.00(+0.00%) |
Mar 21, 2013 | 52.67 | 52.69 | 52.65 | 52.67 | 11,575 | +0.02(+0.03%) |
Mar 20, 2013 | 52.61 | 52.68 | 52.61 | 52.65 | 19,643 | -0.07(-0.14%) |
Mar 19, 2013 | 52.66 | 52.74 | 52.65 | 52.73 | 475,162 | +0.11(+0.21%) |
Mar 18, 2013 | 52.65 | 52.65 | 52.60 | 52.62 | 29,534 | +0.07(+0.13%) |
Mar 15, 2013 | 52.45 | 52.55 | 52.45 | 52.55 | 13,153 | +0.12(+0.23%) |
Mar 14, 2013 | 52.37 | 52.45 | 52.36 | 52.42 | 8,440 | +0.00(+0.01%) |
Mar 13, 2013 | 52.36 | 52.45 | 52.36 | 52.42 | 11,203 | -0.03(-0.06%) |
Mar 12, 2013 | 52.43 | 52.45 | 52.43 | 52.45 | 12,031 | +0.10(+0.18%) |
Mar 11, 2013 | 52.40 | 52.40 | 52.36 | 52.36 | 10,947 | -0.02(-0.05%) |
Mar 08, 2013 | 52.38 | 52.40 | 52.34 | 52.38 | 19,663 | -0.10(-0.20%) |
Mar 07, 2013 | 52.59 | 52.59 | 52.48 | 52.49 | 6,892 | -0.12(-0.23%) |
Mar 06, 2013 | 52.63 | 52.65 | 52.60 | 52.61 | 16,987 | -0.10(-0.20%) |
Mar 05, 2013 | 52.72 | 52.72 | 52.67 | 52.71 | 15,087 | -0.02(-0.03%) |
Mar 04, 2013 | 52.75 | 52.77 | 52.73 | 52.73 | 142,559 | -0.04(-0.08%) |
Mar 01, 2013 | 52.78 | 52.80 | 52.77 | 52.77 | 4,081 | +0.06(+0.12%) |
Feb 28, 2013 | 52.71 | 52.73 | 52.69 | 52.71 | 92,969 | -0.02(-0.04%) |
Feb 27, 2013 | 52.80 | 52.81 | 52.73 | 52.73 | 4,462 | -0.01(-0.01%) |
Feb 26, 2013 | 52.81 | 52.81 | 52.73 | 52.74 | 8,729 | +0.16(+0.31%) |
Feb 22, 2013 | 52.53 | 52.58 | 52.53 | 52.57 | 20,713 | +0.04(+0.08%) |
Feb 21, 2013 | 52.51 | 52.57 | 52.51 | 52.53 | 13,283 | +0.07(+0.14%) |
Feb 20, 2013 | 52.47 | 52.47 | 52.41 | 52.46 | 18,579 | -0.02(-0.05%) |
Feb 19, 2013 | 52.50 | 52.50 | 52.42 | 52.49 | 28,811 | +0.02(+0.05%) |
Feb 15, 2013 | 52.45 | 52.46 | 52.40 | 52.46 | 12,121 | -0.00(-0.00%) |
Feb 14, 2013 | 52.40 | 52.48 | 52.39 | 52.46 | 10,884 | +0.12(+0.23%) |
Feb 13, 2013 | 52.34 | 52.38 | 52.33 | 52.34 | 16,960 | -0.10(-0.19%) |
Feb 12, 2013 | 52.41 | 52.47 | 52.41 | 52.44 | 15,410 | -0.06(-0.10%) |
Feb 11, 2013 | 52.42 | 52.53 | 52.42 | 52.49 | 28,263 | -0.03(-0.06%) |
Feb 08, 2013 | 52.51 | 52.54 | 52.45 | 52.53 | 15,650 | +0.01(+0.01%) |
Feb 07, 2013 | 52.52 | 52.56 | 52.52 | 52.52 | 11,102 | +0.01(+0.02%) |
Feb 06, 2013 | 52.54 | 52.54 | 52.46 | 52.51 | 7,573 | -0.00(-0.00%) |
Feb 04, 2013 | 52.47 | 52.52 | 52.47 | 52.51 | 23,214 | +0.13(+0.25%) |
Feb 01, 2013 | 52.57 | 52.57 | 52.38 | 52.38 | 8,865 | -0.03(-0.06%) |
Jan 31, 2013 | 52.38 | 52.43 | 52.38 | 52.41 | 50,876 | -0.06(-0.11%) |
Jan 30, 2013 | 52.45 | 52.47 | 52.37 | 52.47 | 227,285 | +0.02(+0.04%) |
Jan 29, 2013 | 52.49 | 52.50 | 52.42 | 52.45 | 271,208 | -0.01(-0.02%) |
Jan 28, 2013 | 52.37 | 52.46 | 52.37 | 52.46 | 294,273 | -0.06(-0.11%) |
Jan 25, 2013 | 52.65 | 52.65 | 52.50 | 52.52 | 198,993 | -0.23(-0.43%) |
Jan 24, 2013 | 52.76 | 52.76 | 52.70 | 52.74 | 34,273 | -0.05(-0.09%) |
Jan 23, 2013 | 52.77 | 52.80 | 52.76 | 52.79 | 9,706 | +0.06(+0.11%) |
Jan 22, 2013 | 52.70 | 52.76 | 52.67 | 52.74 | 23,836 | +0.03(+0.06%) |
Jan 18, 2013 | 52.70 | 52.72 | 52.69 | 52.70 | 21,980 | +0.06(+0.12%) |
Jan 17, 2013 | 52.68 | 52.68 | 52.63 | 52.64 | 15,652 | -0.15(-0.28%) |
Jan 16, 2013 | 52.80 | 52.80 | 52.76 | 52.78 | 8,431 | +0.04(+0.08%) |
Jan 15, 2013 | 52.78 | 52.78 | 52.74 | 52.74 | 25,727 | +0.05(+0.09%) |
Jan 14, 2013 | 52.72 | 52.72 | 52.66 | 52.70 | 14,779 | +0.02(+0.03%) |
Jan 11, 2013 | 52.51 | 52.68 | 52.51 | 52.68 | 29,649 | +0.04(+0.08%) |
Jan 10, 2013 | 52.59 | 52.64 | 52.59 | 52.64 | 4,360 | -0.05(-0.09%) |
Jan 09, 2013 | 52.64 | 52.71 | 52.63 | 52.69 | 16,227 | +0.02(+0.05%) |
Jan 08, 2013 | 52.57 | 52.66 | 52.57 | 52.66 | 161,272 | +0.10(+0.18%) |
Jan 07, 2013 | 52.51 | 52.58 | 52.51 | 52.57 | 32,174 | +0.04(+0.08%) |
Jan 04, 2013 | 52.50 | 52.55 | 52.47 | 52.53 | 43,373 | -0.01(-0.02%) |
Jan 03, 2013 | 52.70 | 52.70 | 52.53 | 52.53 | 28,803 | -0.17(-0.32%) |
Jan 02, 2013 | 52.65 | 52.72 | 52.65 | 52.70 | 63,094 | -0.05(-0.09%) |
Dec 31, 2012 | 52.82 | 52.88 | 52.71 | 52.75 | 34,226 | -0.15(-0.29%) |
Dec 28, 2012 | 52.86 | 52.90 | 52.86 | 52.90 | 11,560 | +0.06(+0.12%) |
Dec 27, 2012 | 52.76 | 52.88 | 52.75 | 52.84 | 15,609 | +0.09(+0.17%) |
Dec 26, 2012 | 52.75 | 52.76 | 52.74 | 52.75 | 3,589 | +0.03(+0.06%) |
Dec 24, 2012 | 52.65 | 52.72 | 52.65 | 52.72 | 13,576 | -0.66(-1.24%) |
Dec 21, 2012 | 53.41 | 53.41 | 53.38 | 53.38 | 55,163 | +0.08(+0.14%) |
Dec 20, 2012 | 53.30 | 53.35 | 53.29 | 53.31 | 12,972 | +0.03(+0.06%) |
Dec 19, 2012 | 53.32 | 53.32 | 53.28 | 53.28 | 12,717 | +0.06(+0.12%) |
Dec 18, 2012 | 53.28 | 53.32 | 53.21 | 53.21 | 28,924 | -0.12(-0.23%) |
Dec 17, 2012 | 53.48 | 53.48 | 53.33 | 53.33 | 11,896 | -0.11(-0.21%) |
Dec 14, 2012 | 53.45 | 53.45 | 53.45 | 53.45 | 10,212 | -0.00(-0.01%) |
Dec 13, 2012 | 53.46 | 53.49 | 53.45 | 53.45 | 19,128 | -0.09(-0.17%) |
Dec 12, 2012 | 53.59 | 53.59 | 53.52 | 53.54 | 14,889 | -0.08(-0.15%) |
Dec 11, 2012 | 53.57 | 53.64 | 53.57 | 53.62 | 5,706 | -0.02(-0.04%) |
Dec 10, 2012 | 53.66 | 53.69 | 53.64 | 53.65 | 14,192 | -0.00(-0.00%) |
Dec 07, 2012 | 53.66 | 53.69 | 53.63 | 53.65 | 7,450 | -0.08(-0.15%) |
Dec 06, 2012 | 53.68 | 53.74 | 53.68 | 53.73 | 26,392 | +0.02(+0.04%) |
Dec 05, 2012 | 53.70 | 53.72 | 53.69 | 53.70 | 16,632 | +0.02(+0.05%) |
Dec 04, 2012 | 53.62 | 53.68 | 53.62 | 53.68 | 10,668 | +0.02(+0.05%) |
Nov 30, 2012 | 53.66 | 53.66 | 53.62 | 53.66 | 69,999 | -0.02(-0.05%) |
Nov 29, 2012 | 53.61 | 53.70 | 53.61 | 53.68 | 9,014 | +0.04(+0.08%) |
Nov 28, 2012 | 53.63 | 53.66 | 53.63 | 53.64 | 25,076 | +0.04(+0.08%) |
Nov 27, 2012 | 53.56 | 53.60 | 53.56 | 53.60 | 7,693 | +0.03(+0.06%) |
Nov 26, 2012 | 53.53 | 53.56 | 53.53 | 53.56 | 2,746 | +0.07(+0.13%) |
Nov 23, 2012 | 53.61 | 53.61 | 53.49 | 53.49 | 8,907 | +0.00(+0.00%) |
Nov 21, 2012 | 53.49 | 53.53 | 53.49 | 53.49 | 59,620 | -0.07(-0.14%) |
Nov 20, 2012 | 53.60 | 53.60 | 53.55 | 53.57 | 30,917 | -0.10(-0.18%) |
Nov 19, 2012 | 53.66 | 53.66 | 53.63 | 53.66 | 9,263 | -0.06(-0.12%) |
Nov 16, 2012 | 53.69 | 53.74 | 53.69 | 53.73 | 14,493 | +0.02(+0.04%) |
Nov 15, 2012 | 53.68 | 53.73 | 53.62 | 53.70 | 20,300 | +0.02(+0.05%) |
Nov 14, 2012 | 53.62 | 53.69 | 53.61 | 53.68 | 12,581 | +0.02(+0.03%) |
Nov 13, 2012 | 53.66 | 53.67 | 53.66 | 53.66 | 7,619 | +0.01(+0.02%) |
Nov 12, 2012 | 53.68 | 53.68 | 53.62 | 53.66 | 43,976 | +0.01(+0.02%) |
Nov 09, 2012 | 53.65 | 53.66 | 53.58 | 53.64 | 18,175 | +0.02(+0.04%) |
Nov 08, 2012 | 53.52 | 53.63 | 53.52 | 53.62 | 11,069 | +0.08(+0.14%) |
Nov 07, 2012 | 53.57 | 53.58 | 53.54 | 53.54 | 10,296 | +0.24(+0.44%) |
Nov 06, 2012 | 53.41 | 53.41 | 53.30 | 53.31 | 7,286 | -0.12(-0.22%) |
Nov 05, 2012 | 53.39 | 53.45 | 53.39 | 53.43 | 142,765 | +0.07(+0.13%) |
Nov 02, 2012 | 53.24 | 53.36 | 53.21 | 53.36 | 9,230 | -0.05(-0.09%) |
Nov 01, 2012 | 53.48 | 53.48 | 53.38 | 53.41 | 8,429 | -0.03(-0.06%) |
Oct 31, 2012 | 53.32 | 53.45 | 53.32 | 53.44 | 29,194 | +0.11(+0.21%) |
Oct 26, 2012 | 53.28 | 53.32 | 53.32 | 53.32 | 3,967 | +0.17(+0.32%) |
Oct 25, 2012 | 53.13 | 53.19 | 53.11 | 53.15 | 21,353 | -0.15(-0.27%) |
Oct 24, 2012 | 53.26 | 53.31 | 53.25 | 53.30 | 14,383 | +0.02(+0.03%) |
Oct 23, 2012 | 53.24 | 53.31 | 53.24 | 53.28 | 5,929 | +0.01(+0.02%) |
Oct 19, 2012 | 53.22 | 53.31 | 53.22 | 53.28 | 13,417 | +0.11(+0.21%) |
Oct 18, 2012 | 53.26 | 53.26 | 53.16 | 53.16 | 10,491 | -0.07(-0.14%) |
Oct 17, 2012 | 53.33 | 53.33 | 53.21 | 53.24 | 6,900 | -0.19(-0.36%) |
Oct 16, 2012 | 53.49 | 53.49 | 53.43 | 53.43 | 34,873 | -0.12(-0.23%) |
Oct 15, 2012 | 53.56 | 53.56 | 53.51 | 53.55 | 16,348 | +0.00(+0.00%) |
Oct 12, 2012 | 53.56 | 53.57 | 53.52 | 53.55 | 12,038 | +0.04(+0.07%) |
Oct 11, 2012 | 53.42 | 53.52 | 53.42 | 53.51 | 31,048 | +0.01(+0.02%) |
Oct 10, 2012 | 53.41 | 53.53 | 53.41 | 53.50 | 19,888 | +0.04(+0.08%) |
Oct 09, 2012 | 53.47 | 53.50 | 53.46 | 53.46 | 2,678 | -0.06(-0.11%) |
Oct 08, 2012 | 53.61 | 53.61 | 53.51 | 53.52 | 53,023 | +0.05(+0.09%) |
Oct 05, 2012 | 53.43 | 53.50 | 53.42 | 53.47 | 12,278 | -0.12(-0.22%) |
Oct 04, 2012 | 53.63 | 53.65 | 53.59 | 53.59 | 11,799 | -0.10(-0.19%) |
Oct 03, 2012 | 53.65 | 53.69 | 53.63 | 53.69 | 9,392 | +0.05(+0.09%) |
Oct 02, 2012 | 53.62 | 53.66 | 53.61 | 53.64 | 13,642 | +0.00(+0.00%) |
Oct 01, 2012 | 53.63 | 53.66 | 53.59 | 53.64 | 81,839 | +0.01(+0.01%) |
Sep 28, 2012 | 53.65 | 53.65 | 53.58 | 53.63 | 3,073 | -0.01(-0.01%) |
Sep 27, 2012 | 53.65 | 53.66 | 53.62 | 53.64 | 9,385 | -0.01(-0.03%) |
Sep 26, 2012 | 53.60 | 53.67 | 53.60 | 53.65 | 5,034 | +0.09(+0.17%) |
Sep 25, 2012 | 53.53 | 53.56 | 53.47 | 53.56 | 5,897 | +0.04(+0.07%) |
Sep 24, 2012 | 53.48 | 53.54 | 53.48 | 53.53 | 33,351 | +0.08(+0.15%) |
Sep 21, 2012 | 53.39 | 53.45 | 53.35 | 53.45 | 9,996 | +0.06(+0.12%) |
Sep 20, 2012 | 53.49 | 53.49 | 53.38 | 53.38 | 7,375 | +0.02(+0.03%) |
Sep 19, 2012 | 53.43 | 53.43 | 53.36 | 53.36 | 20,864 | +0.04(+0.07%) |
Sep 18, 2012 | 53.37 | 53.39 | 53.32 | 53.33 | 45,463 | +0.07(+0.13%) |
Sep 17, 2012 | 53.20 | 53.32 | 53.20 | 53.26 | 46,972 | +0.03(+0.06%) |
Sep 14, 2012 | 53.36 | 53.36 | 53.21 | 53.23 | 12,974 | -0.25(-0.46%) |
Sep 13, 2012 | 53.45 | 53.50 | 53.32 | 53.47 | 16,025 | +0.09(+0.17%) |
Sep 12, 2012 | 53.41 | 53.41 | 53.36 | 53.38 | 4,354 | -0.09(-0.16%) |
Sep 11, 2012 | 53.49 | 53.51 | 53.47 | 53.47 | 11,335 | -0.06(-0.11%) |
Sep 10, 2012 | 53.49 | 53.57 | 53.49 | 53.53 | 15,286 | -0.01(-0.02%) |
Sep 07, 2012 | 53.66 | 53.66 | 53.53 | 53.53 | 33,413 | +0.07(+0.13%) |
Sep 06, 2012 | 53.53 | 53.53 | 53.45 | 53.47 | 19,354 | -0.17(-0.31%) |
Sep 05, 2012 | 53.62 | 53.69 | 53.62 | 53.63 | 10,619 | +0.00(+0.00%) |
Sep 04, 2012 | 53.66 | 53.72 | 53.63 | 53.63 | 33,827 | -0.08(-0.15%) |
Aug 31, 2012 | 53.52 | 53.72 | 53.52 | 53.71 | 3,186 | +0.11(+0.21%) |
Aug 30, 2012 | 53.61 | 53.62 | 53.57 | 53.60 | 18,043 | +0.08(+0.15%) |
Aug 29, 2012 | 53.53 | 53.53 | 53.49 | 53.52 | 2,684 | +0.00(+0.00%) |
Aug 27, 2012 | 53.53 | 53.53 | 53.49 | 53.52 | 30,520 | +0.09(+0.17%) |
Aug 24, 2012 | 53.51 | 53.51 | 53.43 | 53.43 | 18,970 | -0.03(-0.05%) |
Aug 23, 2012 | 53.45 | 53.50 | 53.45 | 53.46 | 21,783 | +0.04(+0.07%) |
Aug 22, 2012 | 53.28 | 53.42 | 53.26 | 53.42 | 24,733 | +0.27(+0.51%) |
Aug 21, 2012 | 53.13 | 53.16 | 53.07 | 53.15 | 27,765 | -0.00(-0.00%) |
Aug 20, 2012 | 53.11 | 53.19 | 53.11 | 53.15 | 13,903 | +0.00(+0.00%) |
Aug 17, 2012 | 53.17 | 53.18 | 53.13 | 53.15 | 7,215 | +0.05(+0.10%) |
Aug 16, 2012 | 53.15 | 53.18 | 53.03 | 53.09 | 10,765 | -0.04(-0.07%) |
Aug 15, 2012 | 53.24 | 53.24 | 53.13 | 53.13 | 7,194 | -0.19(-0.35%) |
Aug 14, 2012 | 53.33 | 53.34 | 53.28 | 53.32 | 17,642 | -0.10(-0.20%) |
Aug 13, 2012 | 53.42 | 53.49 | 53.42 | 53.42 | 19,732 | +0.00(+0.01%) |
Aug 10, 2012 | 53.49 | 53.49 | 53.42 | 53.42 | 7,669 | +0.06(+0.11%) |
Aug 09, 2012 | 53.33 | 53.38 | 53.28 | 53.36 | 19,990 | -0.01(-0.01%) |
Aug 08, 2012 | 53.43 | 53.45 | 53.35 | 53.36 | 16,136 | -0.04(-0.07%) |
Aug 07, 2012 | 53.44 | 53.45 | 53.39 | 53.40 | 44,959 | -0.17(-0.31%) |
Aug 06, 2012 | 53.53 | 53.63 | 53.53 | 53.57 | 25,228 | +0.05(+0.09%) |
Aug 03, 2012 | 53.61 | 53.61 | 53.49 | 53.52 | 20,288 | -0.17(-0.31%) |
Aug 02, 2012 | 53.75 | 53.79 | 53.69 | 53.69 | 71,182 | +0.03(+0.06%) |
Aug 01, 2012 | 53.74 | 53.74 | 53.63 | 53.66 | 20,460 | -0.08(-0.15%) |
Jul 31, 2012 | 53.74 | 53.78 | 53.68 | 53.74 | 24,055 | -0.03(-0.06%) |
Jul 30, 2012 | 53.63 | 53.78 | 53.63 | 53.77 | 18,763 | +0.11(+0.21%) |
Jul 27, 2012 | 53.69 | 53.70 | 53.57 | 53.66 | 24,244 | -0.20(-0.37%) |
Jul 26, 2012 | 53.91 | 53.97 | 53.85 | 53.86 | 17,471 | -0.15(-0.28%) |
Jul 25, 2012 | 53.95 | 54.01 | 53.92 | 54.01 | 21,548 | +0.09(+0.16%) |
Jul 24, 2012 | 53.85 | 53.95 | 53.85 | 53.92 | 7,047 | +0.04(+0.07%) |
Jul 23, 2012 | 53.91 | 53.91 | 53.84 | 53.88 | 10,005 | +0.04(+0.07%) |
Jul 20, 2012 | 53.78 | 53.85 | 53.78 | 53.84 | 9,417 | +0.11(+0.20%) |
Jul 19, 2012 | 53.74 | 53.77 | 53.70 | 53.74 | 17,537 | -0.01(-0.02%) |
Jul 18, 2012 | 53.75 | 53.77 | 53.74 | 53.74 | 31,537 | +0.04(+0.07%) |
Jul 17, 2012 | 53.73 | 53.78 | 53.70 | 53.71 | 8,232 | -0.07(-0.13%) |
Jul 16, 2012 | 53.78 | 53.83 | 53.77 | 53.78 | 8,773 | +0.09(+0.16%) |
Jul 13, 2012 | 53.66 | 53.70 | 53.66 | 53.69 | 3,667 | +0.00(+0.00%) |
Jul 12, 2012 | 53.71 | 53.73 | 53.67 | 53.69 | 16,431 | +0.03(+0.06%) |
Jul 11, 2012 | 53.69 | 53.70 | 53.65 | 53.66 | 5,687 | +0.02(+0.03%) |
Jul 10, 2012 | 53.61 | 53.67 | 53.61 | 53.64 | 4,798 | -0.03(-0.06%) |
Jul 09, 2012 | 53.64 | 53.67 | 53.62 | 53.67 | 18,570 | +0.05(+0.09%) |
Jul 06, 2012 | 53.62 | 53.62 | 53.58 | 53.62 | 12,602 | +0.14(+0.27%) |
Jul 05, 2012 | 53.47 | 53.53 | 53.45 | 53.48 | 42,374 | +0.04(+0.08%) |
Jul 03, 2012 | 53.46 | 53.48 | 53.43 | 53.43 | 13,943 | -0.08(-0.14%) |
Jul 02, 2012 | 53.41 | 53.55 | 53.41 | 53.51 | 16,714 | +0.14(+0.26%) |
Jun 29, 2012 | 53.30 | 53.37 | 53.30 | 53.37 | 8,292 | -0.15(-0.29%) |
Jun 28, 2012 | 53.54 | 53.57 | 53.53 | 53.53 | 8,234 | +0.15(+0.29%) |
Jun 27, 2012 | 53.40 | 53.41 | 53.37 | 53.37 | 719 | +0.02(+0.03%) |
Jun 26, 2012 | 53.36 | 53.43 | 53.36 | 53.36 | 17,586 | -0.08(-0.15%) |
Jun 25, 2012 | 53.40 | 53.46 | 53.40 | 53.44 | 23,084 | +0.13(+0.24%) |
Jun 22, 2012 | 53.27 | 53.32 | 53.27 | 53.31 | 9,393 | -0.08(-0.15%) |
Jun 21, 2012 | 53.35 | 53.44 | 53.34 | 53.39 | 5,770 | +0.06(+0.12%) |
Jun 20, 2012 | 53.34 | 53.36 | 53.31 | 53.33 | 10,240 | -0.08(-0.15%) |
Jun 19, 2012 | 53.45 | 53.45 | 53.37 | 53.41 | 10,672 | -0.06(-0.11%) |
Jun 18, 2012 | 53.53 | 53.53 | 53.46 | 53.47 | 9,868 | -0.05(-0.10%) |
Jun 15, 2012 | 53.48 | 53.53 | 53.47 | 53.52 | 8,938 | +0.16(+0.30%) |
Jun 14, 2012 | 53.40 | 53.44 | 53.36 | 53.36 | 17,468 | -0.09(-0.17%) |
Jun 13, 2012 | 53.42 | 53.47 | 53.33 | 53.45 | 8,816 | +0.11(+0.21%) |
Jun 12, 2012 | 53.42 | 53.44 | 53.31 | 53.33 | 24,915 | -0.16(-0.30%) |
Jun 11, 2012 | 53.36 | 53.52 | 53.36 | 53.49 | 31,612 | +0.11(+0.21%) |
Jun 08, 2012 | 53.53 | 53.53 | 53.38 | 53.38 | 64,875 | -0.01(-0.01%) |
Jun 07, 2012 | 53.33 | 53.39 | 53.32 | 53.39 | 11,978 | +0.04(+0.07%) |
Jun 06, 2012 | 53.53 | 53.53 | 53.32 | 53.35 | 7,666 | -0.15(-0.29%) |
Jun 05, 2012 | 53.52 | 53.57 | 53.50 | 53.50 | 9,591 | -0.03(-0.06%) |
Jun 04, 2012 | 53.62 | 53.64 | 53.53 | 53.53 | 28,334 | -0.22(-0.41%) |
Jun 01, 2012 | 53.72 | 53.75 | 53.68 | 53.75 | 13,036 | +0.24(+0.45%) |
May 31, 2012 | 53.49 | 53.61 | 53.47 | 53.51 | 41,445 | +0.01(+0.01%) |
May 30, 2012 | 53.43 | 53.52 | 53.43 | 53.50 | 7,154 | +0.27(+0.51%) |
May 29, 2012 | 53.30 | 53.30 | 53.24 | 53.24 | 17,546 | -0.04(-0.08%) |
May 25, 2012 | 53.27 | 53.28 | 53.25 | 53.28 | 11,562 | +0.06(+0.12%) |
May 24, 2012 | 53.25 | 53.25 | 53.20 | 53.21 | 21,106 | -0.09(-0.17%) |
May 23, 2012 | 53.28 | 53.35 | 53.28 | 53.30 | 20,872 | +0.08(+0.15%) |
May 22, 2012 | 53.15 | 53.23 | 53.13 | 53.22 | 10,806 | -0.05(-0.09%) |
May 21, 2012 | 53.28 | 53.30 | 53.24 | 53.27 | 13,446 | -0.01(-0.02%) |
May 18, 2012 | 53.25 | 53.32 | 53.24 | 53.28 | 6,219 | -0.02(-0.04%) |
May 17, 2012 | 53.23 | 53.33 | 53.23 | 53.30 | 12,714 | +0.03(+0.06%) |
May 16, 2012 | 53.19 | 53.28 | 53.15 | 53.27 | 25,513 | +0.02(+0.03%) |
May 15, 2012 | 53.38 | 53.38 | 53.23 | 53.25 | 29,863 | -0.02(-0.03%) |
May 14, 2012 | 53.26 | 53.29 | 53.19 | 53.27 | 24,998 | +0.11(+0.21%) |
May 11, 2012 | 53.15 | 53.16 | 53.10 | 53.15 | 15,501 | +0.09(+0.17%) |
May 10, 2012 | 53.03 | 53.08 | 52.99 | 53.07 | 20,553 | -0.01(-0.02%) |
May 09, 2012 | 53.15 | 53.17 | 53.08 | 53.08 | 13,270 | -0.01(-0.01%) |
May 08, 2012 | 79.01 | 79.01 | 53.08 | 53.08 | 13,034 | +0.05(+0.09%) |
May 07, 2012 | 53.10 | 53.10 | 53.02 | 53.04 | 14,286 | +0.01(+0.03%) |
May 04, 2012 | 53.02 | 53.05 | 52.99 | 53.02 | 6,363 | +0.11(+0.21%) |
May 03, 2012 | 52.89 | 52.97 | 52.88 | 52.91 | 43,830 | -0.03(-0.06%) |
May 02, 2012 | 53.01 | 53.01 | 52.90 | 52.95 | 24,871 | +0.02(+0.03%) |