Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.81 | 69.03 | 68.50 | 68.94 | 2,619,680 | -0.08(-0.12%) |
Apr 29, 2013 | 68.86 | 69.22 | 68.68 | 69.02 | 3,353,954 | +0.13(+0.18%) |
Apr 26, 2013 | 69.18 | 69.12 | 68.80 | 68.89 | 3,469,405 | -0.23(-0.33%) |
Apr 25, 2013 | 69.57 | 69.57 | 69.03 | 69.12 | 3,080,880 | +0.04(+0.06%) |
Apr 24, 2013 | 70.26 | 70.42 | 69.02 | 69.08 | 5,109,146 | -1.40(-1.98%) |
Apr 23, 2013 | 70.69 | 70.98 | 69.66 | 70.48 | 6,685,171 | -0.07(-0.09%) |
Apr 22, 2013 | 70.30 | 70.63 | 69.89 | 70.54 | 5,242,152 | -0.34(-0.48%) |
Apr 19, 2013 | 70.15 | 71.18 | 69.40 | 70.89 | 6,812,763 | +3.17(+4.68%) |
Apr 18, 2013 | 67.24 | 68.47 | 67.24 | 67.72 | 3,918,905 | +0.47(+0.70%) |
Apr 17, 2013 | 67.67 | 67.93 | 67.03 | 67.25 | 2,769,871 | -0.61(-0.91%) |
Apr 16, 2013 | 67.35 | 68.17 | 67.10 | 67.87 | 2,602,935 | +0.92(+1.37%) |
Apr 15, 2013 | 67.41 | 68.04 | 66.94 | 66.95 | 2,662,555 | -0.68(-1.01%) |
Apr 12, 2013 | 67.39 | 67.93 | 67.24 | 67.63 | 2,071,676 | +0.07(+0.11%) |
Apr 11, 2013 | 67.05 | 67.62 | 66.86 | 67.56 | 3,337,826 | +0.55(+0.82%) |
Apr 10, 2013 | 66.56 | 67.11 | 66.44 | 67.01 | 2,583,961 | +0.66(+1.00%) |
Apr 09, 2013 | 66.41 | 66.52 | 65.98 | 66.35 | 2,322,352 | -0.09(-0.14%) |
Apr 08, 2013 | 66.24 | 66.44 | 65.63 | 66.44 | 2,131,462 | +0.09(+0.14%) |
Apr 05, 2013 | 65.21 | 66.62 | 65.04 | 66.35 | 4,279,626 | +0.56(+0.85%) |
Apr 04, 2013 | 65.57 | 65.88 | 65.37 | 65.79 | 2,721,158 | +0.39(+0.59%) |
Apr 03, 2013 | 66.73 | 66.81 | 65.17 | 65.40 | 4,140,438 | -1.27(-1.90%) |
Apr 02, 2013 | 65.67 | 66.74 | 65.35 | 66.67 | 3,877,455 | +1.24(+1.90%) |
Apr 01, 2013 | 65.19 | 65.55 | 65.01 | 65.43 | 2,332,815 | -0.03(-0.05%) |
Mar 28, 2013 | 64.59 | 65.47 | 64.45 | 65.46 | 3,534,714 | +0.71(+1.10%) |
Mar 27, 2013 | 64.64 | 64.91 | 64.39 | 64.75 | 2,918,161 | -0.27(-0.42%) |
Mar 26, 2013 | 63.46 | 65.06 | 63.46 | 65.02 | 5,085,158 | +1.86(+2.94%) |
Mar 25, 2013 | 64.07 | 64.10 | 63.10 | 63.16 | 4,270,292 | -0.75(-1.17%) |
Mar 22, 2013 | 63.47 | 64.07 | 63.44 | 63.91 | 2,556,032 | +0.49(+0.77%) |
Mar 21, 2013 | 63.68 | 63.70 | 63.01 | 63.42 | 4,057,545 | -0.41(-0.64%) |
Mar 20, 2013 | 62.83 | 63.97 | 62.82 | 63.83 | 4,113,675 | +1.10(+1.75%) |
Mar 19, 2013 | 62.07 | 62.80 | 62.06 | 62.73 | 2,788,141 | +0.67(+1.08%) |
Mar 18, 2013 | 61.60 | 62.27 | 61.41 | 62.07 | 3,250,444 | -0.24(-0.39%) |
Mar 15, 2013 | 62.48 | 62.79 | 61.91 | 62.31 | 4,959,979 | -0.35(-0.55%) |
Mar 14, 2013 | 62.56 | 62.85 | 62.53 | 62.65 | 2,805,994 | +0.25(+0.41%) |
Mar 13, 2013 | 62.80 | 62.96 | 62.33 | 62.40 | 3,162,889 | -0.45(-0.72%) |
Mar 12, 2013 | 62.59 | 63.08 | 62.55 | 62.85 | 2,873,629 | +0.13(+0.21%) |
Mar 11, 2013 | 62.96 | 63.26 | 62.66 | 62.72 | 3,325,936 | -0.21(-0.33%) |
Mar 08, 2013 | 63.02 | 63.06 | 62.55 | 62.93 | 3,466,337 | +0.15(+0.23%) |
Mar 07, 2013 | 63.34 | 63.62 | 62.78 | 62.78 | 3,039,646 | -0.45(-0.71%) |
Mar 06, 2013 | 63.64 | 63.77 | 63.07 | 63.23 | 2,486,303 | -0.28(-0.44%) |
Mar 05, 2013 | 63.17 | 63.93 | 63.17 | 63.51 | 2,897,442 | +0.55(+0.87%) |
Mar 04, 2013 | 62.47 | 62.97 | 62.38 | 62.96 | 2,365,258 | +0.49(+0.78%) |
Mar 01, 2013 | 62.42 | 62.64 | 62.11 | 62.47 | 3,507,781 | +0.01(+0.02%) |
Feb 28, 2013 | 63.43 | 63.54 | 62.46 | 62.46 | 4,248,774 | -0.60(-0.96%) |
Feb 27, 2013 | 62.27 | 63.24 | 62.10 | 63.06 | 2,775,779 | +0.64(+1.03%) |
Feb 26, 2013 | 62.51 | 62.96 | 62.15 | 62.42 | 5,852,471 | -0.01(-0.02%) |
Feb 25, 2013 | 62.67 | 63.53 | 62.43 | 62.43 | 7,132,488 | -0.17(-0.28%) |
Feb 22, 2013 | 60.87 | 62.61 | 60.86 | 62.60 | 7,115,288 | +1.75(+2.87%) |
Feb 21, 2013 | 60.62 | 61.12 | 60.37 | 60.85 | 2,686,115 | +0.08(+0.13%) |
Feb 20, 2013 | 61.09 | 61.39 | 60.77 | 60.77 | 3,720,629 | -0.31(-0.51%) |
Feb 19, 2013 | 60.50 | 61.09 | 60.49 | 61.09 | 3,610,126 | +0.67(+1.11%) |
Feb 15, 2013 | 59.91 | 60.46 | 59.79 | 60.42 | 3,324,231 | +0.67(+1.12%) |
Feb 14, 2013 | 59.53 | 59.98 | 59.48 | 59.75 | 2,738,042 | +0.20(+0.33%) |
Feb 13, 2013 | 59.52 | 59.67 | 59.21 | 59.55 | 2,852,828 | -0.01(-0.01%) |
Feb 12, 2013 | 59.98 | 60.01 | 59.46 | 59.55 | 2,960,639 | -0.33(-0.55%) |
Feb 11, 2013 | 59.78 | 60.23 | 59.76 | 59.89 | 2,774,414 | -0.33(-0.55%) |
Feb 08, 2013 | 60.27 | 60.66 | 60.04 | 60.22 | 2,494,129 | -0.05(-0.09%) |
Feb 07, 2013 | 60.14 | 60.39 | 59.91 | 60.27 | 2,792,500 | +0.05(+0.09%) |
Feb 06, 2013 | 59.53 | 60.24 | 59.20 | 60.22 | 2,943,193 | +1.06(+1.79%) |
Feb 04, 2013 | 59.24 | 59.55 | 59.10 | 59.16 | 2,389,840 | -0.47(-0.79%) |
Feb 01, 2013 | 59.54 | 59.75 | 59.41 | 59.63 | 4,663,006 | +0.33(+0.56%) |
Jan 31, 2013 | 58.43 | 59.36 | 57.98 | 59.30 | 6,437,424 | +0.90(+1.54%) |
Jan 30, 2013 | 58.36 | 58.89 | 58.24 | 58.40 | 2,901,083 | +0.01(+0.01%) |
Jan 29, 2013 | 57.36 | 58.59 | 57.36 | 58.39 | 4,496,200 | +0.89(+1.54%) |
Jan 28, 2013 | 57.28 | 57.62 | 57.14 | 57.50 | 3,111,485 | +0.36(+0.63%) |
Jan 25, 2013 | 58.04 | 58.09 | 56.99 | 57.14 | 4,849,043 | -0.21(-0.37%) |
Jan 24, 2013 | 57.63 | 57.79 | 57.06 | 57.36 | 3,678,089 | -0.28(-0.48%) |
Jan 23, 2013 | 57.54 | 58.04 | 57.54 | 57.63 | 2,505,050 | -0.13(-0.23%) |
Jan 22, 2013 | 57.53 | 57.83 | 57.34 | 57.77 | 2,093,293 | +0.25(+0.44%) |
Jan 18, 2013 | 57.29 | 57.53 | 56.97 | 57.51 | 2,392,925 | +0.32(+0.57%) |
Jan 17, 2013 | 56.79 | 57.42 | 56.70 | 57.19 | 1,812,827 | +0.56(+0.98%) |
Jan 16, 2013 | 56.76 | 56.76 | 56.43 | 56.63 | 1,872,139 | -0.14(-0.25%) |
Jan 15, 2013 | 56.75 | 56.97 | 56.51 | 56.77 | 2,258,613 | +0.03(+0.06%) |
Jan 14, 2013 | 56.47 | 56.87 | 56.34 | 56.74 | 1,950,988 | +0.36(+0.65%) |
Jan 11, 2013 | 56.38 | 56.49 | 56.12 | 56.38 | 1,900,251 | +0.11(+0.20%) |
Jan 10, 2013 | 56.17 | 56.36 | 55.94 | 56.26 | 2,890,114 | +0.21(+0.38%) |
Jan 09, 2013 | 55.85 | 56.22 | 55.67 | 56.05 | 2,784,253 | +0.38(+0.69%) |
Jan 08, 2013 | 55.83 | 56.03 | 55.59 | 55.67 | 3,635,587 | -0.28(-0.51%) |
Jan 07, 2013 | 56.92 | 56.93 | 55.90 | 55.95 | 4,040,416 | -1.26(-2.20%) |
Jan 04, 2013 | 57.09 | 57.22 | 56.70 | 57.21 | 2,570,940 | +0.23(+0.41%) |
Jan 03, 2013 | 57.30 | 57.30 | 56.77 | 56.98 | 2,714,061 | -0.25(-0.43%) |
Jan 02, 2013 | 56.45 | 57.24 | 56.31 | 57.22 | 3,909,627 | +1.29(+2.31%) |
Dec 31, 2012 | 54.84 | 55.94 | 54.79 | 55.93 | 2,560,719 | +0.86(+1.56%) |
Dec 28, 2012 | 55.41 | 55.69 | 55.06 | 55.07 | 1,817,909 | -0.53(-0.95%) |
Dec 27, 2012 | 55.31 | 55.65 | 55.10 | 55.60 | 2,250,582 | +0.29(+0.53%) |
Dec 26, 2012 | 55.49 | 55.71 | 55.16 | 55.31 | 2,034,607 | -0.20(-0.36%) |
Dec 24, 2012 | 55.43 | 55.64 | 55.39 | 55.51 | 1,094,066 | -0.17(-0.31%) |
Dec 21, 2012 | 56.13 | 56.31 | 55.58 | 55.68 | 6,416,021 | -0.60(-1.06%) |
Dec 20, 2012 | 56.34 | 56.57 | 56.10 | 56.28 | 2,191,424 | -0.03(-0.06%) |
Dec 19, 2012 | 57.08 | 57.15 | 56.27 | 56.31 | 2,100,038 | -0.77(-1.35%) |
Dec 18, 2012 | 56.65 | 57.25 | 56.43 | 57.08 | 3,583,898 | +0.42(+0.75%) |
Dec 17, 2012 | 56.43 | 56.71 | 56.32 | 56.65 | 2,873,673 | +0.31(+0.55%) |
Dec 14, 2012 | 56.69 | 56.96 | 56.24 | 56.34 | 3,109,393 | -0.48(-0.85%) |
Dec 13, 2012 | 56.64 | 57.11 | 56.60 | 56.83 | 2,278,560 | +0.19(+0.33%) |
Dec 12, 2012 | 56.97 | 57.01 | 56.52 | 56.64 | 2,758,129 | -0.19(-0.33%) |
Dec 11, 2012 | 56.91 | 57.04 | 56.68 | 56.83 | 2,338,176 | +0.05(+0.08%) |
Dec 10, 2012 | 56.80 | 56.91 | 56.57 | 56.78 | 2,142,694 | -0.13(-0.23%) |
Dec 07, 2012 | 56.34 | 56.92 | 56.34 | 56.91 | 2,050,793 | +0.61(+1.08%) |
Dec 06, 2012 | 56.24 | 56.43 | 56.02 | 56.30 | 2,140,033 | +0.10(+0.18%) |
Dec 05, 2012 | 56.44 | 56.64 | 56.10 | 56.20 | 2,685,084 | -0.15(-0.27%) |
Dec 04, 2012 | 56.16 | 56.48 | 55.92 | 56.36 | 4,045,296 | +0.06(+0.10%) |
Nov 30, 2012 | 56.30 | 56.49 | 56.13 | 56.30 | 4,600,152 | +0.03(+0.06%) |
Nov 29, 2012 | 56.49 | 56.64 | 56.12 | 56.26 | 3,398,717 | -0.24(-0.42%) |
Nov 28, 2012 | 56.28 | 56.68 | 56.13 | 56.50 | 3,428,110 | +0.30(+0.53%) |
Nov 27, 2012 | 56.85 | 57.03 | 56.16 | 56.20 | 3,226,485 | -0.53(-0.93%) |
Nov 26, 2012 | 57.14 | 57.14 | 56.62 | 56.73 | 2,649,323 | -0.63(-1.10%) |
Nov 23, 2012 | 56.79 | 57.36 | 56.71 | 57.36 | 1,061,329 | +0.70(+1.23%) |
Nov 21, 2012 | 56.77 | 56.79 | 56.33 | 56.66 | 1,681,503 | +0.04(+0.07%) |
Nov 20, 2012 | 56.41 | 56.67 | 56.16 | 56.62 | 2,888,486 | +0.14(+0.26%) |
Nov 19, 2012 | 56.15 | 56.62 | 56.09 | 56.48 | 3,594,286 | +0.64(+1.14%) |
Nov 16, 2012 | 55.21 | 55.84 | 55.04 | 55.84 | 4,356,195 | +0.79(+1.43%) |
Nov 15, 2012 | 55.07 | 55.27 | 54.77 | 55.05 | 3,026,097 | -0.02(-0.04%) |
Nov 14, 2012 | 55.53 | 55.65 | 54.90 | 55.07 | 3,708,326 | -0.35(-0.63%) |
Nov 13, 2012 | 54.76 | 55.66 | 54.76 | 55.42 | 3,308,187 | +0.49(+0.90%) |
Nov 12, 2012 | 54.59 | 55.01 | 54.36 | 54.93 | 2,201,602 | +0.34(+0.61%) |
Nov 09, 2012 | 54.18 | 54.84 | 54.18 | 54.60 | 2,756,770 | +0.35(+0.64%) |
Nov 08, 2012 | 54.37 | 54.98 | 54.25 | 54.25 | 2,652,096 | -0.32(-0.59%) |
Nov 07, 2012 | 54.56 | 54.76 | 53.95 | 54.57 | 2,981,754 | -0.22(-0.41%) |
Nov 06, 2012 | 54.71 | 55.00 | 54.56 | 54.79 | 1,741,299 | +0.20(+0.36%) |
Nov 05, 2012 | 54.54 | 54.75 | 54.42 | 54.60 | 2,060,609 | -0.14(-0.25%) |
Nov 02, 2012 | 55.34 | 55.48 | 54.69 | 54.73 | 2,778,254 | -0.28(-0.50%) |
Nov 01, 2012 | 54.77 | 55.28 | 54.55 | 55.01 | 3,122,889 | +0.20(+0.37%) |
Oct 31, 2012 | 54.35 | 54.86 | 54.25 | 54.81 | 4,006,529 | +0.46(+0.85%) |
Oct 26, 2012 | 54.42 | 54.35 | 54.35 | 54.35 | 3,394,473 | -0.06(-0.11%) |
Oct 25, 2012 | 55.47 | 55.80 | 54.13 | 54.40 | 5,545,717 | -0.91(-1.64%) |
Oct 24, 2012 | 56.76 | 57.06 | 55.17 | 55.31 | 4,995,591 | -1.13(-2.00%) |
Oct 23, 2012 | 56.46 | 56.76 | 55.99 | 56.44 | 2,923,594 | -0.62(-1.08%) |
Oct 19, 2012 | 57.47 | 57.54 | 56.86 | 57.06 | 3,124,627 | -0.53(-0.91%) |
Oct 18, 2012 | 57.33 | 57.66 | 57.16 | 57.58 | 1,993,769 | +0.16(+0.27%) |
Oct 17, 2012 | 56.97 | 57.50 | 56.90 | 57.43 | 1,603,597 | +0.51(+0.90%) |
Oct 16, 2012 | 56.72 | 56.95 | 56.61 | 56.91 | 1,847,200 | +0.26(+0.45%) |
Oct 15, 2012 | 56.23 | 56.85 | 56.18 | 56.66 | 1,580,294 | +0.41(+0.72%) |
Oct 12, 2012 | 56.56 | 56.79 | 56.15 | 56.25 | 1,731,746 | -0.22(-0.40%) |
Oct 11, 2012 | 56.75 | 56.76 | 56.36 | 56.47 | 1,440,279 | +0.00(+0.00%) |
Oct 10, 2012 | 56.61 | 57.01 | 56.41 | 56.47 | 1,622,187 | -0.05(-0.09%) |
Oct 09, 2012 | 56.93 | 57.04 | 56.51 | 56.53 | 2,331,219 | -0.38(-0.67%) |
Oct 08, 2012 | 57.03 | 57.08 | 56.77 | 56.91 | 1,581,721 | -0.16(-0.28%) |
Oct 05, 2012 | 57.20 | 57.24 | 56.95 | 57.06 | 1,743,464 | +0.07(+0.12%) |
Oct 04, 2012 | 56.81 | 57.14 | 56.81 | 57.00 | 1,899,260 | +0.22(+0.39%) |
Oct 03, 2012 | 56.91 | 56.92 | 56.57 | 56.78 | 2,485,235 | +0.05(+0.09%) |
Oct 02, 2012 | 56.95 | 57.08 | 56.53 | 56.72 | 2,416,150 | -0.04(-0.07%) |
Oct 01, 2012 | 56.34 | 56.90 | 56.23 | 56.76 | 2,679,283 | +0.43(+0.76%) |
Sep 28, 2012 | 56.20 | 56.39 | 55.84 | 56.34 | 2,772,860 | +0.06(+0.11%) |
Sep 27, 2012 | 56.16 | 56.43 | 55.88 | 56.28 | 2,417,094 | +0.22(+0.39%) |
Sep 26, 2012 | 56.15 | 56.38 | 56.03 | 56.06 | 2,422,790 | -0.09(-0.16%) |
Sep 25, 2012 | 56.35 | 56.60 | 56.15 | 56.15 | 3,217,796 | -0.07(-0.12%) |
Sep 24, 2012 | 55.95 | 56.32 | 55.70 | 56.22 | 2,609,737 | +0.18(+0.33%) |
Sep 21, 2012 | 55.94 | 56.15 | 55.86 | 56.03 | 5,265,196 | +0.21(+0.38%) |
Sep 20, 2012 | 55.42 | 55.93 | 55.42 | 55.82 | 3,457,052 | +0.41(+0.75%) |
Sep 19, 2012 | 54.92 | 55.41 | 54.92 | 55.41 | 3,151,934 | +0.49(+0.88%) |
Sep 18, 2012 | 54.45 | 54.92 | 54.40 | 54.92 | 2,635,078 | +0.40(+0.73%) |
Sep 17, 2012 | 54.28 | 54.59 | 54.00 | 54.52 | 2,934,131 | +0.22(+0.41%) |
Sep 14, 2012 | 54.70 | 54.77 | 53.78 | 54.30 | 5,074,381 | -0.39(-0.71%) |
Sep 13, 2012 | 53.89 | 54.73 | 53.89 | 54.69 | 3,605,703 | +0.61(+1.13%) |
Sep 12, 2012 | 54.14 | 54.38 | 53.95 | 54.08 | 2,383,090 | -0.01(-0.01%) |
Sep 11, 2012 | 54.16 | 54.36 | 53.87 | 54.08 | 2,593,316 | -0.01(-0.02%) |
Sep 10, 2012 | 54.44 | 54.45 | 54.00 | 54.10 | 2,910,866 | -0.37(-0.68%) |
Sep 07, 2012 | 55.01 | 55.17 | 54.29 | 54.46 | 3,281,883 | -0.45(-0.83%) |
Sep 06, 2012 | 54.42 | 54.92 | 54.42 | 54.92 | 2,933,397 | +0.67(+1.23%) |
Sep 05, 2012 | 54.44 | 54.72 | 54.25 | 54.25 | 4,970,081 | -0.26(-0.47%) |
Sep 04, 2012 | 54.54 | 54.94 | 54.27 | 54.50 | 5,357,385 | +0.08(+0.16%) |
Aug 31, 2012 | 54.48 | 54.61 | 54.21 | 54.42 | 2,730,771 | +0.08(+0.14%) |
Aug 30, 2012 | 54.28 | 54.41 | 53.70 | 54.34 | 3,312,542 | -0.01(-0.01%) |
Aug 29, 2012 | 54.46 | 54.53 | 54.30 | 54.35 | 1,969,638 | -0.08(-0.16%) |
Aug 27, 2012 | 54.42 | 54.59 | 54.42 | 54.43 | 1,505,493 | -0.03(-0.05%) |
Aug 24, 2012 | 54.22 | 54.68 | 54.22 | 54.46 | 2,012,468 | +0.16(+0.29%) |
Aug 23, 2012 | 54.50 | 54.66 | 54.24 | 54.30 | 1,834,877 | -0.28(-0.51%) |
Aug 22, 2012 | 54.70 | 54.87 | 54.44 | 54.58 | 3,145,800 | -0.21(-0.38%) |
Aug 21, 2012 | 54.84 | 55.00 | 54.70 | 54.79 | 3,147,264 | +0.06(+0.11%) |
Aug 20, 2012 | 54.56 | 54.81 | 54.47 | 54.73 | 3,220,789 | +0.08(+0.15%) |
Aug 17, 2012 | 54.34 | 54.71 | 54.20 | 54.65 | 3,248,807 | +0.33(+0.60%) |
Aug 16, 2012 | 53.96 | 54.41 | 53.90 | 54.32 | 2,901,344 | +0.27(+0.51%) |
Aug 15, 2012 | 53.95 | 54.29 | 53.74 | 54.05 | 2,232,496 | +0.06(+0.11%) |
Aug 14, 2012 | 53.92 | 54.02 | 53.67 | 53.99 | 3,458,732 | +0.29(+0.55%) |
Aug 13, 2012 | 53.83 | 53.96 | 53.65 | 53.70 | 3,226,142 | -0.21(-0.40%) |
Aug 10, 2012 | 53.87 | 54.07 | 53.81 | 53.91 | 3,409,740 | -0.02(-0.04%) |
Aug 09, 2012 | 54.03 | 54.19 | 53.81 | 53.93 | 4,154,118 | -0.26(-0.48%) |
Aug 08, 2012 | 53.70 | 54.46 | 53.70 | 54.19 | 7,494,802 | +0.34(+0.64%) |
Aug 07, 2012 | 54.69 | 54.80 | 52.91 | 53.85 | 10,761,691 | -0.64(-1.18%) |
Aug 06, 2012 | 55.62 | 55.74 | 54.36 | 54.49 | 7,517,994 | -1.07(-1.92%) |
Aug 03, 2012 | 57.02 | 57.45 | 55.45 | 55.56 | 7,302,100 | -1.00(-1.76%) |
Aug 02, 2012 | 56.84 | 57.01 | 56.22 | 56.55 | 4,551,712 | -0.19(-0.33%) |
Aug 01, 2012 | 56.70 | 57.11 | 56.56 | 56.74 | 5,152,609 | +0.17(+0.30%) |
Jul 31, 2012 | 57.11 | 57.22 | 56.56 | 56.57 | 3,970,329 | -0.66(-1.16%) |
Jul 30, 2012 | 56.71 | 57.28 | 56.57 | 57.24 | 3,726,798 | +0.40(+0.70%) |
Jul 27, 2012 | 55.84 | 57.08 | 55.50 | 56.84 | 4,972,782 | +1.04(+1.87%) |
Jul 26, 2012 | 54.68 | 56.14 | 54.60 | 55.80 | 4,363,171 | +1.51(+2.78%) |
Jul 25, 2012 | 54.35 | 54.72 | 54.17 | 54.29 | 3,814,521 | -0.06(-0.11%) |
Jul 24, 2012 | 55.10 | 55.16 | 54.07 | 54.35 | 5,050,243 | -0.79(-1.43%) |
Jul 23, 2012 | 54.94 | 55.40 | 54.94 | 55.13 | 3,482,078 | -0.08(-0.15%) |
Jul 20, 2012 | 55.54 | 55.84 | 55.10 | 55.22 | 5,006,490 | -0.68(-1.22%) |
Jul 19, 2012 | 56.03 | 56.14 | 55.62 | 55.90 | 2,788,910 | -0.12(-0.22%) |
Jul 18, 2012 | 55.80 | 56.15 | 55.68 | 56.03 | 2,485,300 | +0.16(+0.29%) |
Jul 17, 2012 | 55.80 | 56.07 | 55.50 | 55.86 | 3,080,776 | +0.40(+0.73%) |
Jul 16, 2012 | 55.27 | 55.81 | 55.27 | 55.46 | 2,215,243 | -0.01(-0.01%) |
Jul 13, 2012 | 54.98 | 55.56 | 54.93 | 55.47 | 2,463,567 | +0.57(+1.04%) |
Jul 12, 2012 | 54.87 | 55.06 | 54.70 | 54.89 | 3,470,786 | -0.01(-0.02%) |
Jul 11, 2012 | 55.13 | 55.26 | 54.78 | 54.91 | 3,252,907 | -0.27(-0.50%) |
Jul 10, 2012 | 55.00 | 55.18 | 54.82 | 55.18 | 2,921,245 | +0.31(+0.56%) |
Jul 09, 2012 | 54.62 | 54.91 | 54.52 | 54.87 | 2,332,112 | +0.25(+0.46%) |
Jul 06, 2012 | 54.52 | 54.83 | 54.42 | 54.62 | 2,032,866 | -0.12(-0.23%) |
Jul 05, 2012 | 54.75 | 54.82 | 54.56 | 54.74 | 2,442,850 | +0.06(+0.12%) |
Jul 03, 2012 | 54.68 | 54.80 | 54.54 | 54.68 | 2,243,718 | +0.07(+0.12%) |
Jul 02, 2012 | 54.32 | 54.61 | 54.06 | 54.61 | 2,944,954 | +0.08(+0.16%) |
Jun 29, 2012 | 54.02 | 54.53 | 53.63 | 54.53 | 3,707,522 | +0.79(+1.47%) |
Jun 28, 2012 | 53.16 | 53.76 | 52.92 | 53.74 | 2,917,249 | +0.46(+0.86%) |
Jun 27, 2012 | 53.36 | 53.59 | 53.23 | 53.29 | 2,850,817 | +0.12(+0.23%) |
Jun 26, 2012 | 52.90 | 53.31 | 52.67 | 53.16 | 3,257,572 | +0.44(+0.83%) |
Jun 25, 2012 | 52.73 | 52.93 | 52.60 | 52.73 | 2,476,500 | -0.25(-0.47%) |
Jun 22, 2012 | 52.93 | 53.11 | 52.64 | 52.97 | 3,072,357 | +0.44(+0.83%) |
Jun 21, 2012 | 53.21 | 53.27 | 52.47 | 52.54 | 4,381,828 | -0.59(-1.10%) |
Jun 20, 2012 | 53.83 | 53.92 | 53.02 | 53.12 | 6,802,728 | -1.04(-1.92%) |
Jun 19, 2012 | 54.00 | 54.24 | 53.76 | 54.16 | 3,531,399 | +0.27(+0.51%) |
Jun 18, 2012 | 53.66 | 53.89 | 53.51 | 53.89 | 2,597,908 | +0.20(+0.38%) |
Jun 15, 2012 | 53.84 | 53.98 | 53.61 | 53.69 | 5,011,801 | -0.06(-0.11%) |
Jun 14, 2012 | 53.30 | 53.75 | 53.05 | 53.75 | 3,786,547 | +0.60(+1.13%) |
Jun 13, 2012 | 52.91 | 53.19 | 52.69 | 53.15 | 3,432,361 | +0.09(+0.17%) |
Jun 12, 2012 | 52.91 | 53.06 | 52.62 | 53.06 | 3,759,089 | +0.24(+0.46%) |
Jun 11, 2012 | 53.03 | 53.17 | 52.74 | 52.82 | 3,853,832 | -0.04(-0.07%) |
Jun 08, 2012 | 52.43 | 52.95 | 52.34 | 52.86 | 3,594,328 | +0.39(+0.74%) |
Jun 07, 2012 | 52.40 | 52.60 | 52.20 | 52.47 | 6,661,769 | +0.24(+0.46%) |
Jun 06, 2012 | 51.33 | 52.24 | 51.21 | 52.22 | 6,667,843 | +1.12(+2.19%) |
Jun 05, 2012 | 50.80 | 51.12 | 50.47 | 51.11 | 5,887,711 | +0.25(+0.49%) |
Jun 04, 2012 | 50.51 | 50.87 | 50.17 | 50.85 | 3,842,688 | +0.37(+0.74%) |
Jun 01, 2012 | 50.87 | 50.94 | 50.41 | 50.48 | 3,615,763 | -0.69(-1.35%) |
May 31, 2012 | 51.17 | 51.43 | 51.03 | 51.17 | 3,598,801 | +0.06(+0.11%) |
May 30, 2012 | 51.18 | 51.54 | 51.08 | 51.11 | 3,261,050 | -0.32(-0.63%) |
May 29, 2012 | 51.35 | 51.51 | 51.16 | 51.43 | 12,553,381 | +0.19(+0.38%) |
May 25, 2012 | 50.97 | 51.40 | 50.97 | 51.24 | 11,280,370 | +0.16(+0.32%) |
May 24, 2012 | 50.61 | 51.17 | 50.58 | 51.08 | 11,996,556 | +0.46(+0.92%) |
May 23, 2012 | 50.62 | 50.82 | 50.33 | 50.62 | 3,009,495 | -0.12(-0.24%) |
May 22, 2012 | 50.71 | 50.99 | 50.62 | 50.74 | 2,892,513 | +0.03(+0.05%) |
May 21, 2012 | 50.85 | 50.87 | 50.43 | 50.71 | 3,854,416 | -0.12(-0.24%) |
May 18, 2012 | 51.01 | 51.31 | 50.72 | 50.83 | 3,813,712 | -0.12(-0.23%) |
May 17, 2012 | 51.52 | 51.55 | 50.95 | 50.95 | 3,072,200 | -0.48(-0.94%) |
May 16, 2012 | 51.51 | 51.59 | 51.32 | 51.43 | 4,578,515 | +0.05(+0.09%) |
May 15, 2012 | 51.34 | 51.49 | 51.04 | 51.39 | 4,050,816 | +0.10(+0.20%) |
May 14, 2012 | 51.06 | 51.43 | 51.06 | 51.29 | 3,555,249 | +0.09(+0.18%) |
May 11, 2012 | 51.41 | 51.45 | 51.17 | 51.20 | 2,590,487 | -0.23(-0.44%) |
May 10, 2012 | 51.51 | 51.54 | 51.29 | 51.42 | 3,789,627 | +0.13(+0.25%) |
May 09, 2012 | 50.66 | 51.46 | 50.62 | 51.29 | 6,243,311 | +0.43(+0.84%) |
May 08, 2012 | 50.74 | 51.08 | 50.69 | 50.87 | 4,997,614 | -0.08(-0.15%) |
May 07, 2012 | 50.31 | 51.07 | 50.31 | 50.94 | 4,253,370 | +0.46(+0.91%) |
May 04, 2012 | 50.69 | 50.94 | 50.45 | 50.49 | 3,689,174 | -0.29(-0.57%) |
May 03, 2012 | 50.47 | 50.96 | 50.47 | 50.78 | 4,668,840 | +0.13(+0.25%) |
May 02, 2012 | 50.21 | 50.72 | 50.13 | 50.65 | 5,516,754 | +0.17(+0.33%) |