Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 56.76 | 56.76 | 56.45 | 56.55 | 250,751 | -0.29(-0.52%) |
May 30, 2012 | 57.09 | 57.23 | 56.73 | 56.85 | 171,086 | -0.25(-0.43%) |
May 29, 2012 | 57.08 | 57.18 | 56.94 | 57.09 | 38,125 | +0.14(+0.25%) |
May 25, 2012 | 56.96 | 56.96 | 56.89 | 56.95 | 6,087 | +0.10(+0.18%) |
May 24, 2012 | 56.76 | 56.99 | 56.76 | 56.85 | 20,543 | +0.06(+0.10%) |
May 23, 2012 | 57.04 | 57.04 | 56.75 | 56.79 | 133,044 | -0.15(-0.26%) |
May 22, 2012 | 57.07 | 57.08 | 56.93 | 56.94 | 35,619 | -0.02(-0.03%) |
May 21, 2012 | 56.61 | 57.04 | 56.61 | 56.95 | 43,763 | +0.34(+0.60%) |
May 18, 2012 | 56.92 | 57.15 | 56.59 | 56.61 | 44,972 | -0.16(-0.28%) |
May 17, 2012 | 57.57 | 57.57 | 56.77 | 56.77 | 171,086 | -0.70(-1.21%) |
May 16, 2012 | 57.70 | 57.70 | 57.47 | 57.47 | 63,978 | -0.12(-0.21%) |
May 15, 2012 | 57.66 | 57.68 | 57.50 | 57.59 | 28,095 | -0.07(-0.13%) |
May 14, 2012 | 57.80 | 57.81 | 57.64 | 57.66 | 49,111 | -0.08(-0.14%) |
May 11, 2012 | 57.71 | 57.84 | 57.70 | 57.74 | 29,610 | +0.00(+0.00%) |
May 10, 2012 | 57.87 | 57.87 | 57.70 | 57.74 | 19,917 | +0.00(+0.01%) |
May 09, 2012 | 57.78 | 57.81 | 57.66 | 57.74 | 45,970 | -0.07(-0.12%) |
May 08, 2012 | 57.90 | 57.90 | 57.62 | 57.81 | 62,437 | -0.10(-0.18%) |
May 07, 2012 | 57.70 | 57.91 | 57.70 | 57.91 | 23,208 | +0.17(+0.29%) |
May 04, 2012 | 57.93 | 57.93 | 57.67 | 57.74 | 97,286 | -0.14(-0.25%) |
May 03, 2012 | 57.92 | 57.96 | 57.88 | 57.89 | 104,958 | -0.03(-0.05%) |
May 02, 2012 | 57.85 | 57.92 | 57.83 | 57.92 | 40,944 | +0.04(+0.07%) |
May 01, 2012 | 57.80 | 57.88 | 57.72 | 57.88 | 55,767 | +0.11(+0.19%) |
Apr 30, 2012 | 57.65 | 57.88 | 57.58 | 57.77 | 131,569 | +0.07(+0.13%) |
Apr 27, 2012 | 57.94 | 57.94 | 57.67 | 57.69 | 200,273 | +0.05(+0.09%) |
Apr 26, 2012 | 57.78 | 57.84 | 57.64 | 57.64 | 58,121 | -0.13(-0.22%) |
Apr 25, 2012 | 57.71 | 57.77 | 57.54 | 57.77 | 64,672 | +0.12(+0.20%) |
Apr 24, 2012 | 57.58 | 57.72 | 57.55 | 57.66 | 64,968 | +0.12(+0.21%) |
Apr 23, 2012 | 57.54 | 57.54 | 57.49 | 57.54 | 44,463 | -0.07(-0.12%) |
Apr 20, 2012 | 57.60 | 57.62 | 57.55 | 57.61 | 80,856 | +0.07(+0.13%) |
Apr 19, 2012 | 57.58 | 57.59 | 57.51 | 57.53 | 73,407 | -0.01(-0.01%) |
Apr 18, 2012 | 57.65 | 57.65 | 57.50 | 57.54 | 66,373 | -0.05(-0.09%) |
Apr 17, 2012 | 57.50 | 57.67 | 57.43 | 57.59 | 48,407 | +0.14(+0.24%) |
Apr 16, 2012 | 57.49 | 57.49 | 57.38 | 57.45 | 70,264 | +0.15(+0.26%) |
Apr 13, 2012 | 57.45 | 57.45 | 57.30 | 57.30 | 27,199 | -0.20(-0.34%) |
Apr 12, 2012 | 57.42 | 57.50 | 57.32 | 57.50 | 30,664 | +0.18(+0.32%) |
Apr 11, 2012 | 57.44 | 57.47 | 57.30 | 57.31 | 65,785 | +0.09(+0.15%) |
Apr 10, 2012 | 57.47 | 57.47 | 57.11 | 57.23 | 57,427 | -0.15(-0.26%) |
Apr 09, 2012 | 57.55 | 57.55 | 57.34 | 57.38 | 35,495 | -0.11(-0.20%) |
Apr 05, 2012 | 57.51 | 57.51 | 57.41 | 57.49 | 147,488 | -0.04(-0.06%) |
Apr 04, 2012 | 57.60 | 57.60 | 57.49 | 57.53 | 40,148 | -0.00(-0.00%) |
Apr 03, 2012 | 57.55 | 57.55 | 57.52 | 57.53 | 32,234 | +0.01(+0.01%) |
Apr 02, 2012 | 57.40 | 57.55 | 57.40 | 57.52 | 47,958 | +0.12(+0.20%) |
Mar 30, 2012 | 57.77 | 57.77 | 57.41 | 57.41 | 132,199 | -0.32(-0.55%) |
Mar 29, 2012 | 57.69 | 57.74 | 57.65 | 57.72 | 25,425 | +0.01(+0.01%) |
Mar 28, 2012 | 57.76 | 57.80 | 57.63 | 57.72 | 26,622 | +0.00(+0.00%) |
Mar 27, 2012 | 57.73 | 57.73 | 57.67 | 57.72 | 63,806 | +0.01(+0.02%) |
Mar 26, 2012 | 57.72 | 57.75 | 57.61 | 57.70 | 60,502 | +0.05(+0.08%) |
Mar 23, 2012 | 57.70 | 57.70 | 57.61 | 57.66 | 40,132 | -0.02(-0.04%) |
Mar 22, 2012 | 57.82 | 57.82 | 57.61 | 57.68 | 82,529 | +0.04(+0.07%) |
Mar 21, 2012 | 57.84 | 57.84 | 57.62 | 57.64 | 41,941 | -0.07(-0.12%) |
Mar 20, 2012 | 57.95 | 57.95 | 57.67 | 57.71 | 69,187 | +0.01(+0.02%) |
Mar 19, 2012 | 57.88 | 57.88 | 57.65 | 57.70 | 68,632 | +0.08(+0.14%) |
Mar 16, 2012 | 57.70 | 57.70 | 57.53 | 57.62 | 46,777 | -0.01(-0.02%) |
Mar 15, 2012 | 57.67 | 57.67 | 57.50 | 57.63 | 14,663 | +0.05(+0.08%) |
Mar 14, 2012 | 57.61 | 57.66 | 57.54 | 57.58 | 41,019 | -0.03(-0.05%) |
Mar 13, 2012 | 57.55 | 57.61 | 57.53 | 57.61 | 55,948 | +0.07(+0.13%) |
Mar 12, 2012 | 57.60 | 57.60 | 57.48 | 57.54 | 42,461 | +0.04(+0.07%) |
Mar 09, 2012 | 57.55 | 57.57 | 57.38 | 57.50 | 30,154 | +0.01(+0.02%) |
Mar 08, 2012 | 57.50 | 57.52 | 57.39 | 57.49 | 110,986 | +0.08(+0.14%) |
Mar 07, 2012 | 57.45 | 57.45 | 57.14 | 57.40 | 35,577 | +0.17(+0.29%) |
Mar 06, 2012 | 57.60 | 57.60 | 57.24 | 57.24 | 39,993 | -0.24(-0.42%) |
Mar 05, 2012 | 57.61 | 57.61 | 57.34 | 57.48 | 44,793 | -0.05(-0.08%) |
Mar 02, 2012 | 57.61 | 57.61 | 57.50 | 57.53 | 41,720 | -0.02(-0.04%) |
Mar 01, 2012 | 57.55 | 57.55 | 57.47 | 57.55 | 17,851 | +0.25(+0.43%) |
Feb 29, 2012 | 57.29 | 57.36 | 57.17 | 57.30 | 38,167 | -0.21(-0.36%) |
Feb 28, 2012 | 57.60 | 57.60 | 57.50 | 57.51 | 9,810 | +0.02(+0.03%) |
Feb 27, 2012 | 57.47 | 57.53 | 57.46 | 57.49 | 16,077 | +0.05(+0.09%) |
Feb 24, 2012 | 57.44 | 57.45 | 57.31 | 57.44 | 41,273 | +0.01(+0.01%) |
Feb 23, 2012 | 57.34 | 57.43 | 57.28 | 57.43 | 49,311 | +0.11(+0.20%) |
Feb 22, 2012 | 57.43 | 57.43 | 57.31 | 57.32 | 45,463 | +0.02(+0.03%) |
Feb 21, 2012 | 57.08 | 57.31 | 57.08 | 57.30 | 38,737 | +0.11(+0.19%) |
Feb 17, 2012 | 57.24 | 57.24 | 57.11 | 57.19 | 21,898 | +0.01(+0.02%) |
Feb 16, 2012 | 57.20 | 57.22 | 57.05 | 57.18 | 32,954 | +0.08(+0.14%) |
Feb 15, 2012 | 57.42 | 57.42 | 57.05 | 57.10 | 58,260 | +0.01(+0.02%) |
Feb 14, 2012 | 57.19 | 57.19 | 57.05 | 57.09 | 26,526 | -0.02(-0.03%) |
Feb 13, 2012 | 57.17 | 57.17 | 57.05 | 57.11 | 131,879 | -0.05(-0.09%) |
Feb 10, 2012 | 57.27 | 57.27 | 57.12 | 57.16 | 32,685 | -0.10(-0.17%) |
Feb 09, 2012 | 57.17 | 57.28 | 57.12 | 57.26 | 52,122 | +0.13(+0.23%) |
Feb 08, 2012 | 57.21 | 57.21 | 57.05 | 57.12 | 74,066 | -0.01(-0.02%) |
Feb 07, 2012 | 57.11 | 57.15 | 57.04 | 57.14 | 26,255 | +0.03(+0.04%) |
Feb 06, 2012 | 57.04 | 57.19 | 57.04 | 57.11 | 141,060 | +0.05(+0.08%) |
Feb 03, 2012 | 57.01 | 57.11 | 56.93 | 57.07 | 16,426 | +0.07(+0.12%) |
Feb 02, 2012 | 56.91 | 57.04 | 56.85 | 57.00 | 67,857 | +0.14(+0.25%) |
Feb 01, 2012 | 56.89 | 56.89 | 56.70 | 56.85 | 24,538 | +0.13(+0.23%) |
Jan 31, 2012 | 56.98 | 56.98 | 56.65 | 56.72 | 31,333 | -0.29(-0.51%) |
Jan 30, 2012 | 56.97 | 57.01 | 56.93 | 57.01 | 20,720 | +0.02(+0.03%) |
Jan 27, 2012 | 57.24 | 57.24 | 56.96 | 57.00 | 181,455 | +0.05(+0.08%) |
Jan 26, 2012 | 56.89 | 57.04 | 56.82 | 56.95 | 16,011 | +0.14(+0.25%) |
Jan 25, 2012 | 56.75 | 56.84 | 56.63 | 56.81 | 37,645 | +0.14(+0.25%) |
Jan 24, 2012 | 56.58 | 56.67 | 56.53 | 56.67 | 16,552 | -0.01(-0.02%) |
Jan 23, 2012 | 56.81 | 56.81 | 56.58 | 56.67 | 18,164 | +0.09(+0.15%) |
Jan 20, 2012 | 56.56 | 56.66 | 56.52 | 56.59 | 19,009 | +0.13(+0.22%) |
Jan 19, 2012 | 56.62 | 56.62 | 56.43 | 56.46 | 25,893 | -0.04(-0.07%) |
Jan 18, 2012 | 56.67 | 56.67 | 56.40 | 56.50 | 22,361 | -0.13(-0.23%) |
Jan 17, 2012 | 56.92 | 56.92 | 56.52 | 56.63 | 24,542 | +0.01(+0.02%) |
Jan 13, 2012 | 57.07 | 57.07 | 56.45 | 56.62 | 96,206 | -0.14(-0.25%) |
Jan 12, 2012 | 56.96 | 56.96 | 56.46 | 56.76 | 7,869 | +0.24(+0.43%) |
Jan 11, 2012 | 57.09 | 57.09 | 56.46 | 56.52 | 8,435 | -0.01(-0.01%) |
Jan 10, 2012 | 56.82 | 56.82 | 56.47 | 56.53 | 15,032 | +0.16(+0.28%) |
Jan 09, 2012 | 56.40 | 56.50 | 56.33 | 56.37 | 23,086 | -0.05(-0.09%) |
Jan 06, 2012 | 56.38 | 56.45 | 56.28 | 56.42 | 16,473 | +0.02(+0.03%) |
Jan 05, 2012 | 56.58 | 56.58 | 56.32 | 56.40 | 22,286 | +0.04(+0.06%) |
Jan 04, 2012 | 56.61 | 56.61 | 56.24 | 56.37 | 14,165 | -0.07(-0.13%) |
Dec 30, 2011 | 56.35 | 56.50 | 56.34 | 56.44 | 29,222 | +0.00(+0.00%) |
Dec 29, 2011 | 56.52 | 56.52 | 56.22 | 56.44 | 49,965 | +0.10(+0.18%) |
Dec 28, 2011 | 56.11 | 56.34 | 56.11 | 56.34 | 17,249 | -0.18(-0.32%) |
Dec 27, 2011 | 56.65 | 56.65 | 56.42 | 56.51 | 21,649 | +0.08(+0.14%) |
Dec 23, 2011 | 56.53 | 56.53 | 56.39 | 56.43 | 4,448 | +0.14(+0.25%) |
Dec 21, 2011 | 56.08 | 56.30 | 56.08 | 56.30 | 7,049 | -0.01(-0.02%) |
Dec 20, 2011 | 56.22 | 56.36 | 56.13 | 56.31 | 21,159 | +0.24(+0.43%) |
Dec 19, 2011 | 55.97 | 56.10 | 55.50 | 56.06 | 14,974 | +0.05(+0.09%) |
Dec 16, 2011 | 55.51 | 56.04 | 55.51 | 56.01 | 21,261 | +0.26(+0.47%) |
Dec 15, 2011 | 57.02 | 57.02 | 55.75 | 55.75 | 15,322 | -0.23(-0.41%) |
Dec 14, 2011 | 55.78 | 55.98 | 55.78 | 55.98 | 1,643 | +0.06(+0.11%) |
Dec 13, 2011 | 56.06 | 56.06 | 55.78 | 55.92 | 96,084 | -0.32(-0.56%) |
Dec 12, 2011 | 56.75 | 56.86 | 56.03 | 56.23 | 161,442 | -0.39(-0.69%) |
Dec 09, 2011 | 56.10 | 56.64 | 56.10 | 56.62 | 31,173 | -0.02(-0.03%) |
Dec 08, 2011 | 56.05 | 56.77 | 56.05 | 56.64 | 21,849 | -0.04(-0.07%) |
Dec 07, 2011 | 56.92 | 56.92 | 55.15 | 56.68 | 10,320 | -0.10(-0.18%) |
Dec 06, 2011 | 55.37 | 59.74 | 55.37 | 56.78 | 30,698 | +1.08(+1.93%) |
Dec 05, 2011 | 55.69 | 55.76 | 55.67 | 55.70 | 12,948 | +0.20(+0.36%) |
Dec 02, 2011 | 55.48 | 55.53 | 55.48 | 55.50 | 3,810 | +0.09(+0.17%) |
Dec 01, 2011 | 55.34 | 55.46 | 55.28 | 55.41 | 5,386 | +0.11(+0.21%) |
Nov 30, 2011 | 55.23 | 55.31 | 55.21 | 55.30 | 9,558 | -0.01(-0.02%) |
Nov 29, 2011 | 55.28 | 55.34 | 55.05 | 55.30 | 26,919 | +0.03(+0.06%) |
Nov 28, 2011 | 55.12 | 55.27 | 55.07 | 55.27 | 23,053 | +0.36(+0.66%) |
Nov 25, 2011 | 55.02 | 55.02 | 54.91 | 54.91 | 1,217 | -0.02(-0.03%) |
Nov 23, 2011 | 55.11 | 55.11 | 54.79 | 54.93 | 15,439 | -0.33(-0.59%) |
Nov 22, 2011 | 55.45 | 55.45 | 55.08 | 55.25 | 3,948 | -0.14(-0.26%) |
Nov 21, 2011 | 55.53 | 55.53 | 55.31 | 55.40 | 2,396 | -0.26(-0.46%) |
Nov 18, 2011 | 55.74 | 55.74 | 55.66 | 55.66 | 6,224 | +0.01(+0.01%) |
Nov 17, 2011 | 55.77 | 55.77 | 55.60 | 55.65 | 3,509 | -0.09(-0.17%) |
Nov 16, 2011 | 55.99 | 55.99 | 55.74 | 55.74 | 8,723 | -0.22(-0.40%) |
Nov 15, 2011 | 56.11 | 56.11 | 55.83 | 55.97 | 7,351 | +0.00(+0.01%) |
Nov 14, 2011 | 55.95 | 55.96 | 55.94 | 55.96 | 1,285 | -0.13(-0.23%) |
Nov 11, 2011 | 56.06 | 56.09 | 56.06 | 56.09 | 2,556 | +0.07(+0.13%) |
Nov 10, 2011 | 55.97 | 56.04 | 55.96 | 56.02 | 12,807 | +0.07(+0.13%) |
Nov 09, 2011 | 56.00 | 56.03 | 55.92 | 55.95 | 4,238 | -0.26(-0.47%) |
Nov 08, 2011 | 56.33 | 56.36 | 56.21 | 56.21 | 2,565 | -0.04(-0.07%) |
Nov 07, 2011 | 56.30 | 56.35 | 56.25 | 56.25 | 11,198 | -0.06(-0.11%) |
Nov 04, 2011 | 56.40 | 56.40 | 56.07 | 56.31 | 7,393 | -0.07(-0.12%) |
Nov 03, 2011 | 56.34 | 56.38 | 56.16 | 56.38 | 4,314 | +0.11(+0.20%) |
Nov 02, 2011 | 56.17 | 56.26 | 56.17 | 56.26 | 12,416 | +0.10(+0.17%) |
Nov 01, 2011 | 56.63 | 56.63 | 56.09 | 56.16 | 8,936 | -0.39(-0.69%) |
Oct 31, 2011 | 56.81 | 56.81 | 56.51 | 56.55 | 8,308 | -0.26(-0.47%) |
Oct 28, 2011 | 56.65 | 57.49 | 56.65 | 56.82 | 19,555 | +0.03(+0.05%) |
Oct 27, 2011 | 56.75 | 56.81 | 56.54 | 56.79 | 23,136 | +0.36(+0.63%) |
Oct 26, 2011 | 56.06 | 56.49 | 56.06 | 56.43 | 125,207 | +0.41(+0.73%) |
Oct 25, 2011 | 55.92 | 56.05 | 55.92 | 56.02 | 4,756 | -0.03(-0.05%) |
Oct 24, 2011 | 56.00 | 56.05 | 55.54 | 56.05 | 16,508 | +0.30(+0.55%) |
Oct 21, 2011 | 55.48 | 55.75 | 55.48 | 55.75 | 4,942 | +0.44(+0.79%) |
Oct 20, 2011 | 55.44 | 55.44 | 55.20 | 55.31 | 9,442 | +0.26(+0.47%) |
Oct 19, 2011 | 55.08 | 55.14 | 54.97 | 55.05 | 2,260 | -0.03(-0.05%) |
Oct 18, 2011 | 54.54 | 55.08 | 54.54 | 55.08 | 13,659 | +0.53(+0.97%) |
Oct 17, 2011 | 54.49 | 54.55 | 54.49 | 54.55 | 3,130 | +0.05(+0.08%) |
Oct 14, 2011 | 54.36 | 54.51 | 54.36 | 54.51 | 1,219 | +0.12(+0.22%) |
Oct 13, 2011 | 54.36 | 54.42 | 54.31 | 54.39 | 3,701 | -0.10(-0.18%) |
Oct 12, 2011 | 53.47 | 54.48 | 53.47 | 54.48 | 8,111 | +0.67(+1.24%) |
Oct 11, 2011 | 53.64 | 53.82 | 53.59 | 53.82 | 7,873 | +0.22(+0.41%) |
Oct 10, 2011 | 53.44 | 53.64 | 53.36 | 53.60 | 72,299 | +0.35(+0.65%) |
Oct 07, 2011 | 53.32 | 53.41 | 53.13 | 53.25 | 27,629 | +0.17(+0.33%) |
Oct 06, 2011 | 53.08 | 53.39 | 53.04 | 53.08 | 49,889 | +0.24(+0.45%) |
Oct 05, 2011 | 52.61 | 52.84 | 52.51 | 52.84 | 3,845 | +0.22(+0.43%) |
Oct 04, 2011 | 53.04 | 53.30 | 52.48 | 52.62 | 47,393 | -0.90(-1.68%) |
Oct 03, 2011 | 53.59 | 53.94 | 53.28 | 53.51 | 23,472 | -0.43(-0.79%) |
Sep 30, 2011 | 54.02 | 54.03 | 53.94 | 53.94 | 5,165 | -0.62(-1.13%) |
Sep 29, 2011 | 54.70 | 54.70 | 54.39 | 54.56 | 6,542 | +0.16(+0.30%) |
Sep 28, 2011 | 54.59 | 54.62 | 54.40 | 54.40 | 6,515 | -0.25(-0.46%) |
Sep 27, 2011 | 54.90 | 54.96 | 54.65 | 54.65 | 10,482 | +0.12(+0.22%) |
Sep 26, 2011 | 54.68 | 54.68 | 54.52 | 54.53 | 19,583 | +0.05(+0.10%) |
Sep 23, 2011 | 54.59 | 54.65 | 54.27 | 54.48 | 11,111 | -0.47(-0.85%) |
Sep 22, 2011 | 55.20 | 55.20 | 54.54 | 54.94 | 23,282 | -0.25(-0.45%) |
Sep 21, 2011 | 55.25 | 55.31 | 55.11 | 55.19 | 6,612 | +0.00(+0.00%) |
Sep 20, 2011 | 55.20 | 55.25 | 55.14 | 55.19 | 3,478 | +0.14(+0.25%) |
Sep 19, 2011 | 55.05 | 55.05 | 54.91 | 55.05 | 12,918 | -0.00(-0.00%) |
Sep 16, 2011 | 55.11 | 55.11 | 55.05 | 55.05 | 18,858 | -0.10(-0.19%) |
Sep 15, 2011 | 55.05 | 55.19 | 55.05 | 55.16 | 13,176 | +0.10(+0.19%) |
Sep 14, 2011 | 55.08 | 55.11 | 55.05 | 55.05 | 9,836 | +0.00(+0.00%) |
Sep 13, 2011 | 55.17 | 55.22 | 55.05 | 55.05 | 7,929 | -0.07(-0.13%) |
Sep 12, 2011 | 55.36 | 55.36 | 54.69 | 55.12 | 14,506 | -0.25(-0.45%) |
Sep 09, 2011 | 55.34 | 55.44 | 55.22 | 55.37 | 3,191 | +0.06(+0.10%) |
Sep 08, 2011 | 55.40 | 55.40 | 55.31 | 55.31 | 18,748 | -0.06(-0.10%) |
Sep 07, 2011 | 55.48 | 55.48 | 55.31 | 55.37 | 2,375 | +0.17(+0.31%) |
Sep 06, 2011 | 55.28 | 55.28 | 55.00 | 55.20 | 25,736 | -0.21(-0.38%) |
Sep 02, 2011 | 55.39 | 55.66 | 55.39 | 55.41 | 4,017 | +0.14(+0.26%) |
Sep 01, 2011 | 55.20 | 55.73 | 55.20 | 55.27 | 6,857 | +0.11(+0.20%) |
Aug 31, 2011 | 55.22 | 55.23 | 55.12 | 55.16 | 22,350 | +0.01(+0.02%) |
Aug 30, 2011 | 55.20 | 55.31 | 55.09 | 55.15 | 27,303 | -0.20(-0.35%) |
Aug 29, 2011 | 55.34 | 55.34 | 55.20 | 55.34 | 13,873 | +0.17(+0.31%) |
Aug 26, 2011 | 55.34 | 55.34 | 54.91 | 55.17 | 13,778 | -0.03(-0.06%) |
Aug 25, 2011 | 55.23 | 55.28 | 55.20 | 55.20 | 1,805 | +0.01(+0.01%) |
Aug 24, 2011 | 55.24 | 55.24 | 55.20 | 55.20 | 1,887 | -0.08(-0.14%) |
Aug 23, 2011 | 55.21 | 55.41 | 55.21 | 55.28 | 3,269 | +0.08(+0.14%) |
Aug 22, 2011 | 55.22 | 55.35 | 55.20 | 55.20 | 10,224 | -0.14(-0.26%) |
Aug 19, 2011 | 55.33 | 55.38 | 55.31 | 55.34 | 3,448 | +0.03(+0.05%) |
Aug 18, 2011 | 55.67 | 55.67 | 55.20 | 55.31 | 10,998 | -0.69(-1.23%) |
Aug 17, 2011 | 55.92 | 56.03 | 55.79 | 56.00 | 3,791 | +0.25(+0.44%) |
Aug 16, 2011 | 55.71 | 55.76 | 55.66 | 55.76 | 5,913 | -0.04(-0.07%) |
Aug 15, 2011 | 55.51 | 55.81 | 55.51 | 55.80 | 21,861 | +0.82(+1.50%) |
Aug 12, 2011 | 54.84 | 55.22 | 54.84 | 54.97 | 2,601 | -0.22(-0.41%) |
Aug 11, 2011 | 55.05 | 55.32 | 54.24 | 55.20 | 212,175 | -0.36(-0.65%) |
Aug 10, 2011 | 55.79 | 56.06 | 55.29 | 55.56 | 12,577 | -0.43(-0.77%) |
Aug 09, 2011 | 56.67 | 56.28 | 55.20 | 55.99 | 11,925 | +0.59(+1.06%) |
Aug 08, 2011 | 56.41 | 56.63 | 55.15 | 55.40 | 23,846 | -1.56(-2.74%) |
Aug 05, 2011 | 56.99 | 57.08 | 56.35 | 56.96 | 12,915 | -0.13(-0.23%) |
Aug 04, 2011 | 57.49 | 57.49 | 57.09 | 57.09 | 42,356 | -0.54(-0.94%) |
Aug 03, 2011 | 57.73 | 57.75 | 57.50 | 57.64 | 18,940 | -0.05(-0.09%) |
Aug 02, 2011 | 57.87 | 57.91 | 57.67 | 57.69 | 54,446 | -0.24(-0.41%) |
Aug 01, 2011 | 57.84 | 58.01 | 57.81 | 57.93 | 84,795 | +0.09(+0.15%) |
Jul 29, 2011 | 57.85 | 58.12 | 57.76 | 57.84 | 42,633 | -0.32(-0.54%) |
Jul 28, 2011 | 58.22 | 58.22 | 58.14 | 58.16 | 2,029 | +0.00(+0.00%) |
Jul 27, 2011 | 58.22 | 58.23 | 58.07 | 58.16 | 15,110 | -0.09(-0.16%) |
Jul 26, 2011 | 58.14 | 58.30 | 58.14 | 58.25 | 18,327 | +0.04(+0.07%) |
Jul 25, 2011 | 58.20 | 58.22 | 58.16 | 58.21 | 7,969 | +0.08(+0.14%) |
Jul 22, 2011 | 58.13 | 58.13 | 58.11 | 58.13 | 14,124 | +0.05(+0.08%) |
Jul 21, 2011 | 58.04 | 58.11 | 57.94 | 58.08 | 24,215 | +0.07(+0.12%) |
Jul 20, 2011 | 57.99 | 58.02 | 57.94 | 58.01 | 13,087 | +0.07(+0.13%) |
Jul 19, 2011 | 57.88 | 57.98 | 57.88 | 57.94 | 13,111 | +0.01(+0.01%) |
Jul 18, 2011 | 57.97 | 57.97 | 57.88 | 57.93 | 9,000 | -0.04(-0.07%) |
Jul 15, 2011 | 57.96 | 57.99 | 57.93 | 57.97 | 7,722 | +0.05(+0.09%) |
Jul 14, 2011 | 57.92 | 57.97 | 57.91 | 57.92 | 11,913 | +0.03(+0.06%) |
Jul 13, 2011 | 58.03 | 58.03 | 57.84 | 57.89 | 172,192 | +0.02(+0.03%) |
Jul 12, 2011 | 57.99 | 57.99 | 57.87 | 57.87 | 18,406 | -0.09(-0.15%) |
Jul 11, 2011 | 57.85 | 57.99 | 57.81 | 57.96 | 80,965 | +0.00(+0.00%) |
Jul 08, 2011 | 57.89 | 57.96 | 57.88 | 57.96 | 38,405 | -0.01(-0.01%) |
Jul 07, 2011 | 57.99 | 58.01 | 57.96 | 57.96 | 39,431 | +0.06(+0.11%) |
Jul 06, 2011 | 57.92 | 57.93 | 57.85 | 57.90 | 18,364 | -0.03(-0.05%) |
Jul 05, 2011 | 57.96 | 57.96 | 57.90 | 57.93 | 48,501 | -0.05(-0.08%) |
Jul 01, 2011 | 57.84 | 57.98 | 57.84 | 57.97 | 40,782 | +0.19(+0.33%) |
Jun 30, 2011 | 57.68 | 57.78 | 57.68 | 57.78 | 79,327 | +0.14(+0.25%) |
Jun 29, 2011 | 57.66 | 57.66 | 57.61 | 57.64 | 21,383 | +0.03(+0.06%) |
Jun 28, 2011 | 57.57 | 57.61 | 57.55 | 57.61 | 31,864 | +0.02(+0.04%) |
Jun 27, 2011 | 57.51 | 57.58 | 57.51 | 57.58 | 44,431 | +0.12(+0.20%) |
Jun 24, 2011 | 57.55 | 57.55 | 57.47 | 57.47 | 4,431 | -0.09(-0.15%) |
Jun 23, 2011 | 57.53 | 57.57 | 57.41 | 57.56 | 4,434 | +0.03(+0.05%) |
Jun 22, 2011 | 57.55 | 57.55 | 57.50 | 57.53 | 9,849 | -0.06(-0.10%) |
Jun 21, 2011 | 57.55 | 57.58 | 57.51 | 57.58 | 21,218 | +0.07(+0.13%) |
Jun 20, 2011 | 57.54 | 57.55 | 57.50 | 57.51 | 13,546 | -0.05(-0.08%) |