Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.80 | 65.17 | 64.42 | 64.90 | 3,725,052 | -0.12(-0.19%) |
Jun 27, 2013 | 65.13 | 65.60 | 64.91 | 65.02 | 2,523,432 | +0.22(+0.34%) |
Jun 26, 2013 | 64.41 | 65.01 | 64.32 | 64.80 | 3,199,369 | +0.93(+1.45%) |
Jun 25, 2013 | 63.94 | 64.18 | 63.07 | 63.87 | 2,852,997 | +0.34(+0.54%) |
Jun 24, 2013 | 63.23 | 64.17 | 62.70 | 63.53 | 3,544,817 | -0.46(-0.72%) |
Jun 21, 2013 | 63.96 | 64.42 | 63.35 | 63.99 | 5,645,490 | +0.75(+1.18%) |
Jun 20, 2013 | 64.05 | 64.05 | 62.67 | 63.24 | 8,129,542 | -1.23(-1.91%) |
Jun 19, 2013 | 66.13 | 66.41 | 64.44 | 64.47 | 3,488,662 | -1.96(-2.96%) |
Jun 18, 2013 | 66.60 | 66.60 | 66.05 | 66.43 | 2,483,617 | -0.07(-0.10%) |
Jun 17, 2013 | 65.68 | 66.54 | 65.67 | 66.50 | 2,899,883 | +1.12(+1.72%) |
Jun 14, 2013 | 65.19 | 65.97 | 65.12 | 65.38 | 3,371,411 | +0.19(+0.30%) |
Jun 13, 2013 | 64.76 | 65.51 | 64.52 | 65.19 | 3,733,183 | +0.51(+0.78%) |
Jun 12, 2013 | 65.99 | 66.11 | 64.66 | 64.68 | 3,413,906 | -0.76(-1.16%) |
Jun 11, 2013 | 64.79 | 65.81 | 64.51 | 65.44 | 2,881,295 | +0.25(+0.39%) |
Jun 10, 2013 | 64.86 | 65.21 | 64.26 | 65.19 | 3,100,321 | +0.30(+0.46%) |
Jun 07, 2013 | 64.93 | 65.47 | 64.51 | 64.89 | 3,011,071 | +0.51(+0.80%) |
Jun 06, 2013 | 63.74 | 64.37 | 63.18 | 64.37 | 4,729,722 | +0.43(+0.67%) |
Jun 05, 2013 | 64.59 | 64.59 | 63.92 | 63.94 | 2,893,214 | -0.71(-1.10%) |
Jun 04, 2013 | 64.01 | 64.99 | 63.93 | 64.65 | 4,522,479 | +0.58(+0.91%) |
Jun 03, 2013 | 64.27 | 64.35 | 63.28 | 64.07 | 6,566,146 | -0.09(-0.13%) |
May 31, 2013 | 66.25 | 66.36 | 64.15 | 64.15 | 6,103,821 | -2.31(-3.47%) |
May 30, 2013 | 66.10 | 66.89 | 66.01 | 66.46 | 3,139,583 | +0.54(+0.82%) |
May 29, 2013 | 68.79 | 68.83 | 65.88 | 65.92 | 7,152,492 | -3.34(-4.82%) |
May 28, 2013 | 69.08 | 69.32 | 68.81 | 69.26 | 10,529,641 | +0.68(+0.99%) |
May 24, 2013 | 67.92 | 68.59 | 67.59 | 68.58 | 9,692,571 | +0.64(+0.95%) |
May 23, 2013 | 67.12 | 68.41 | 66.98 | 67.94 | 10,179,021 | +0.26(+0.38%) |
May 22, 2013 | 67.41 | 68.26 | 67.30 | 67.68 | 3,622,517 | +0.16(+0.24%) |
May 21, 2013 | 68.25 | 68.25 | 67.24 | 67.52 | 4,496,794 | -0.64(-0.93%) |
May 20, 2013 | 68.99 | 69.02 | 68.01 | 68.16 | 2,640,188 | -0.98(-1.42%) |
May 17, 2013 | 68.81 | 69.16 | 68.43 | 69.14 | 3,889,390 | +0.40(+0.58%) |
May 16, 2013 | 69.09 | 69.14 | 68.58 | 68.74 | 3,339,550 | -0.58(-0.83%) |
May 15, 2013 | 69.33 | 69.41 | 69.00 | 69.32 | 3,829,563 | +0.60(+0.88%) |
May 13, 2013 | 68.55 | 68.90 | 68.22 | 68.71 | 1,934,547 | +0.19(+0.27%) |
May 10, 2013 | 68.20 | 68.54 | 67.94 | 68.53 | 2,943,673 | +0.30(+0.45%) |
May 09, 2013 | 69.06 | 69.18 | 68.00 | 68.22 | 3,814,836 | -0.86(-1.25%) |
May 08, 2013 | 69.19 | 69.32 | 68.72 | 69.08 | 2,388,649 | -0.16(-0.23%) |
May 07, 2013 | 69.30 | 69.51 | 69.01 | 69.24 | 2,464,005 | +0.03(+0.04%) |
May 06, 2013 | 69.64 | 69.82 | 68.86 | 69.22 | 2,678,808 | -0.60(-0.86%) |
May 03, 2013 | 69.60 | 70.02 | 69.27 | 69.82 | 3,657,246 | +0.55(+0.79%) |
May 02, 2013 | 68.55 | 69.57 | 68.42 | 69.27 | 3,585,341 | +0.83(+1.22%) |
May 01, 2013 | 68.41 | 69.27 | 68.22 | 68.43 | 3,938,852 | +0.07(+0.10%) |
Apr 30, 2013 | 68.24 | 68.45 | 67.93 | 68.37 | 2,641,650 | -0.08(-0.12%) |
Apr 29, 2013 | 68.29 | 68.65 | 68.11 | 68.45 | 3,382,083 | +0.13(+0.18%) |
Apr 26, 2013 | 68.61 | 68.55 | 68.23 | 68.32 | 3,498,502 | -0.23(-0.33%) |
Apr 25, 2013 | 68.99 | 68.99 | 68.45 | 68.55 | 3,106,719 | +0.04(+0.06%) |
Apr 24, 2013 | 69.67 | 69.83 | 68.45 | 68.51 | 5,151,995 | -1.38(-1.98%) |
Apr 23, 2013 | 70.10 | 70.39 | 69.08 | 69.89 | 6,741,237 | -0.07(-0.09%) |
Apr 22, 2013 | 69.72 | 70.04 | 69.31 | 69.96 | 5,286,116 | -0.34(-0.48%) |
Apr 19, 2013 | 69.57 | 70.59 | 68.83 | 70.30 | 6,869,899 | +3.14(+4.68%) |
Apr 18, 2013 | 66.68 | 67.90 | 66.68 | 67.16 | 3,951,772 | +0.46(+0.70%) |
Apr 17, 2013 | 67.10 | 67.37 | 66.47 | 66.69 | 2,793,101 | -0.61(-0.91%) |
Apr 16, 2013 | 66.79 | 67.60 | 66.55 | 67.30 | 2,624,765 | +0.91(+1.37%) |
Apr 15, 2013 | 66.85 | 67.47 | 66.38 | 66.39 | 2,684,885 | -0.68(-1.01%) |
Apr 12, 2013 | 66.83 | 67.37 | 66.68 | 67.07 | 2,089,051 | +0.07(+0.11%) |
Apr 11, 2013 | 66.49 | 67.06 | 66.30 | 67.00 | 3,365,819 | +0.54(+0.82%) |
Apr 10, 2013 | 66.00 | 66.55 | 65.88 | 66.45 | 2,605,631 | +0.66(+1.00%) |
Apr 09, 2013 | 65.86 | 65.96 | 65.43 | 65.80 | 2,341,829 | -0.09(-0.14%) |
Apr 08, 2013 | 65.69 | 65.89 | 65.08 | 65.89 | 2,149,338 | +0.09(+0.14%) |
Apr 05, 2013 | 64.67 | 66.06 | 64.50 | 65.80 | 4,315,518 | +0.56(+0.85%) |
Apr 04, 2013 | 65.03 | 65.33 | 64.83 | 65.24 | 2,743,980 | +0.38(+0.59%) |
Apr 03, 2013 | 66.17 | 66.25 | 64.63 | 64.86 | 4,175,162 | -1.26(-1.90%) |
Apr 02, 2013 | 65.12 | 66.18 | 64.80 | 66.12 | 3,909,974 | +1.23(+1.90%) |
Apr 01, 2013 | 64.64 | 65.00 | 64.47 | 64.88 | 2,352,379 | -0.03(-0.05%) |
Mar 28, 2013 | 64.05 | 64.92 | 63.92 | 64.92 | 3,564,358 | +0.71(+1.10%) |
Mar 27, 2013 | 64.10 | 64.37 | 63.85 | 64.21 | 2,942,635 | -0.27(-0.42%) |
Mar 26, 2013 | 62.94 | 64.52 | 62.94 | 64.48 | 5,127,805 | +1.84(+2.94%) |
Mar 25, 2013 | 63.54 | 63.57 | 62.57 | 62.64 | 4,306,106 | -0.74(-1.17%) |
Mar 22, 2013 | 62.94 | 63.54 | 62.92 | 63.38 | 2,577,469 | +0.48(+0.77%) |
Mar 21, 2013 | 63.15 | 63.17 | 62.48 | 62.90 | 4,091,574 | -0.40(-0.64%) |
Mar 20, 2013 | 62.31 | 63.44 | 62.30 | 63.30 | 4,148,175 | +1.09(+1.75%) |
Mar 19, 2013 | 61.55 | 62.28 | 61.54 | 62.21 | 2,811,524 | +0.66(+1.08%) |
Mar 18, 2013 | 61.09 | 61.76 | 60.89 | 61.55 | 3,277,705 | -0.24(-0.39%) |
Mar 15, 2013 | 61.96 | 62.27 | 61.39 | 61.79 | 5,001,577 | -0.34(-0.55%) |
Mar 14, 2013 | 62.04 | 62.33 | 62.01 | 62.13 | 2,829,527 | +0.25(+0.41%) |
Mar 13, 2013 | 62.28 | 62.44 | 61.82 | 61.88 | 3,189,415 | -0.45(-0.72%) |
Mar 12, 2013 | 62.07 | 62.55 | 62.03 | 62.33 | 2,897,729 | +0.13(+0.21%) |
Mar 11, 2013 | 62.43 | 62.73 | 62.14 | 62.20 | 3,353,829 | -0.21(-0.33%) |
Mar 08, 2013 | 62.49 | 62.53 | 62.03 | 62.41 | 3,495,408 | +0.15(+0.23%) |
Mar 07, 2013 | 62.81 | 63.09 | 62.26 | 62.26 | 3,065,138 | -0.44(-0.71%) |
Mar 06, 2013 | 63.11 | 63.24 | 62.54 | 62.70 | 2,507,155 | -0.28(-0.44%) |
Mar 05, 2013 | 62.65 | 63.40 | 62.65 | 62.98 | 2,921,742 | +0.55(+0.87%) |
Mar 04, 2013 | 61.95 | 62.44 | 61.86 | 62.44 | 2,385,095 | +0.49(+0.78%) |
Mar 01, 2013 | 61.90 | 62.12 | 61.59 | 61.95 | 3,537,200 | +0.01(+0.02%) |
Feb 28, 2013 | 62.90 | 63.01 | 61.94 | 61.94 | 4,284,407 | -0.60(-0.96%) |
Feb 27, 2013 | 61.75 | 62.72 | 61.58 | 62.53 | 2,799,058 | +0.64(+1.03%) |
Feb 26, 2013 | 61.99 | 62.43 | 61.63 | 61.90 | 5,901,554 | -0.01(-0.02%) |
Feb 25, 2013 | 62.15 | 63.00 | 61.91 | 61.91 | 7,192,306 | -0.17(-0.28%) |
Feb 22, 2013 | 60.36 | 62.09 | 60.36 | 62.08 | 7,174,962 | +1.73(+2.87%) |
Feb 21, 2013 | 60.12 | 60.62 | 59.87 | 60.35 | 2,708,643 | +0.08(+0.13%) |
Feb 20, 2013 | 60.58 | 60.88 | 60.26 | 60.27 | 3,751,833 | -0.31(-0.51%) |
Feb 19, 2013 | 60.00 | 60.58 | 59.99 | 60.58 | 3,640,403 | +0.66(+1.11%) |
Feb 15, 2013 | 59.41 | 59.96 | 59.30 | 59.91 | 3,352,110 | +0.66(+1.12%) |
Feb 14, 2013 | 59.04 | 59.48 | 58.99 | 59.25 | 2,761,005 | +0.20(+0.33%) |
Feb 13, 2013 | 59.03 | 59.18 | 58.72 | 59.05 | 2,876,754 | -0.01(-0.01%) |
Feb 12, 2013 | 59.48 | 59.51 | 58.96 | 59.06 | 2,985,469 | -0.33(-0.55%) |
Feb 11, 2013 | 59.28 | 59.73 | 59.26 | 59.39 | 2,797,682 | -0.33(-0.55%) |
Feb 08, 2013 | 59.77 | 60.16 | 59.54 | 59.72 | 2,515,046 | -0.05(-0.09%) |
Feb 07, 2013 | 59.64 | 59.89 | 59.41 | 59.77 | 2,815,919 | +0.05(+0.09%) |
Feb 06, 2013 | 59.03 | 59.74 | 58.70 | 59.72 | 2,967,877 | +1.05(+1.79%) |
Feb 04, 2013 | 58.74 | 59.06 | 58.61 | 58.67 | 2,409,882 | -0.47(-0.79%) |
Feb 01, 2013 | 59.05 | 59.25 | 58.91 | 59.13 | 4,702,113 | +0.33(+0.56%) |
Jan 31, 2013 | 57.94 | 58.86 | 57.50 | 58.80 | 6,491,412 | +0.89(+1.54%) |
Jan 30, 2013 | 57.88 | 58.40 | 57.75 | 57.91 | 2,925,414 | +0.01(+0.01%) |
Jan 29, 2013 | 56.89 | 58.11 | 56.89 | 57.90 | 4,533,908 | +0.88(+1.54%) |
Jan 28, 2013 | 56.80 | 57.14 | 56.67 | 57.02 | 3,137,580 | +0.35(+0.63%) |
Jan 25, 2013 | 57.56 | 57.61 | 56.52 | 56.67 | 4,889,710 | -0.21(-0.37%) |
Jan 24, 2013 | 57.15 | 57.31 | 56.59 | 56.88 | 3,708,936 | -0.28(-0.48%) |
Jan 23, 2013 | 57.06 | 57.56 | 57.06 | 57.15 | 2,526,059 | -0.13(-0.23%) |
Jan 22, 2013 | 57.05 | 57.35 | 56.86 | 57.29 | 2,110,849 | +0.25(+0.44%) |
Jan 18, 2013 | 56.81 | 57.06 | 56.50 | 57.04 | 2,412,994 | +0.32(+0.57%) |
Jan 17, 2013 | 56.32 | 56.94 | 56.23 | 56.71 | 1,828,030 | +0.55(+0.98%) |
Jan 16, 2013 | 56.29 | 56.29 | 55.97 | 56.16 | 1,887,840 | -0.14(-0.25%) |
Jan 15, 2013 | 56.27 | 56.50 | 56.04 | 56.30 | 2,277,555 | +0.03(+0.06%) |
Jan 14, 2013 | 56.00 | 56.39 | 55.87 | 56.27 | 1,967,351 | +0.36(+0.65%) |
Jan 11, 2013 | 55.91 | 56.02 | 55.65 | 55.91 | 1,916,188 | +0.11(+0.20%) |
Jan 10, 2013 | 55.70 | 55.89 | 55.48 | 55.79 | 2,914,352 | +0.21(+0.38%) |
Jan 09, 2013 | 55.39 | 55.75 | 55.20 | 55.58 | 2,807,604 | +0.38(+0.69%) |
Jan 08, 2013 | 55.37 | 55.56 | 55.13 | 55.20 | 3,666,077 | -0.28(-0.51%) |
Jan 07, 2013 | 56.44 | 56.46 | 55.43 | 55.49 | 4,074,302 | -1.25(-2.20%) |
Jan 04, 2013 | 56.62 | 56.75 | 56.23 | 56.73 | 2,592,501 | +0.23(+0.41%) |
Jan 03, 2013 | 56.83 | 56.83 | 56.30 | 56.50 | 2,736,823 | -0.24(-0.43%) |
Jan 02, 2013 | 55.99 | 56.76 | 55.84 | 56.75 | 3,942,416 | +1.28(+2.31%) |
Dec 31, 2012 | 54.39 | 55.48 | 54.34 | 55.47 | 2,582,195 | +0.85(+1.56%) |
Dec 28, 2012 | 54.95 | 55.22 | 54.61 | 54.61 | 1,833,156 | -0.53(-0.95%) |
Dec 27, 2012 | 54.85 | 55.19 | 54.64 | 55.14 | 2,269,457 | +0.29(+0.53%) |
Dec 26, 2012 | 55.03 | 55.24 | 54.70 | 54.85 | 2,051,671 | -0.20(-0.36%) |
Dec 24, 2012 | 54.97 | 55.18 | 54.93 | 55.05 | 1,103,242 | -0.17(-0.31%) |
Dec 21, 2012 | 55.66 | 55.84 | 55.12 | 55.22 | 6,469,831 | -0.59(-1.06%) |
Dec 20, 2012 | 55.87 | 56.10 | 55.63 | 55.81 | 2,209,802 | -0.03(-0.06%) |
Dec 19, 2012 | 56.60 | 56.68 | 55.80 | 55.84 | 2,117,650 | -0.76(-1.35%) |
Dec 18, 2012 | 56.18 | 56.78 | 55.96 | 56.60 | 3,613,955 | +0.42(+0.75%) |
Dec 17, 2012 | 55.96 | 56.23 | 55.85 | 56.18 | 2,897,774 | +0.31(+0.55%) |
Dec 14, 2012 | 56.22 | 56.49 | 55.77 | 55.87 | 3,135,470 | -0.48(-0.85%) |
Dec 13, 2012 | 56.17 | 56.64 | 56.13 | 56.35 | 2,297,669 | +0.18(+0.33%) |
Dec 12, 2012 | 56.50 | 56.54 | 56.05 | 56.17 | 2,781,261 | -0.18(-0.33%) |
Dec 11, 2012 | 56.43 | 56.56 | 56.21 | 56.35 | 2,357,785 | +0.05(+0.08%) |
Dec 10, 2012 | 56.33 | 56.43 | 56.10 | 56.31 | 2,160,665 | -0.13(-0.23%) |
Dec 07, 2012 | 55.87 | 56.45 | 55.87 | 56.44 | 2,067,992 | +0.60(+1.08%) |
Dec 06, 2012 | 55.77 | 55.96 | 55.56 | 55.83 | 2,157,981 | +0.10(+0.18%) |
Dec 05, 2012 | 55.97 | 56.17 | 55.64 | 55.74 | 2,707,603 | -0.15(-0.27%) |
Dec 04, 2012 | 55.70 | 56.01 | 55.46 | 55.89 | 4,079,223 | +0.06(+0.10%) |
Nov 30, 2012 | 55.83 | 56.02 | 55.66 | 55.83 | 4,638,732 | +0.03(+0.06%) |
Nov 29, 2012 | 56.02 | 56.17 | 55.65 | 55.80 | 3,427,221 | -0.23(-0.42%) |
Nov 28, 2012 | 55.81 | 56.21 | 55.66 | 56.03 | 3,456,861 | +0.29(+0.53%) |
Nov 27, 2012 | 56.38 | 56.55 | 55.70 | 55.74 | 3,253,545 | -0.52(-0.93%) |
Nov 26, 2012 | 56.66 | 56.66 | 56.15 | 56.26 | 2,671,542 | -0.63(-1.10%) |
Nov 23, 2012 | 56.32 | 56.88 | 56.24 | 56.88 | 1,070,231 | +0.69(+1.23%) |
Nov 21, 2012 | 56.30 | 56.32 | 55.86 | 56.19 | 1,695,605 | +0.04(+0.07%) |
Nov 20, 2012 | 55.94 | 56.20 | 55.70 | 56.15 | 2,912,711 | +0.14(+0.26%) |
Nov 19, 2012 | 55.68 | 56.15 | 55.63 | 56.01 | 3,624,431 | +0.63(+1.14%) |
Nov 16, 2012 | 54.75 | 55.38 | 54.58 | 55.38 | 4,392,729 | +0.78(+1.43%) |
Nov 15, 2012 | 54.61 | 54.81 | 54.32 | 54.60 | 3,051,476 | -0.02(-0.04%) |
Nov 14, 2012 | 55.07 | 55.19 | 54.44 | 54.62 | 3,739,427 | -0.35(-0.63%) |
Nov 13, 2012 | 54.30 | 55.20 | 54.30 | 54.96 | 3,335,932 | +0.49(+0.90%) |
Nov 12, 2012 | 54.13 | 54.55 | 53.91 | 54.47 | 2,220,066 | +0.33(+0.61%) |
Nov 09, 2012 | 53.73 | 54.38 | 53.73 | 54.14 | 2,779,890 | +0.35(+0.64%) |
Nov 08, 2012 | 53.92 | 54.52 | 53.80 | 53.80 | 2,674,338 | -0.32(-0.59%) |
Nov 07, 2012 | 54.10 | 54.30 | 53.50 | 54.12 | 3,006,761 | -0.22(-0.41%) |
Nov 06, 2012 | 54.25 | 54.54 | 54.10 | 54.34 | 1,755,903 | +0.20(+0.36%) |
Nov 05, 2012 | 54.08 | 54.29 | 53.97 | 54.14 | 2,077,891 | -0.14(-0.25%) |
Nov 02, 2012 | 54.88 | 55.01 | 54.23 | 54.28 | 2,801,555 | -0.27(-0.50%) |
Nov 01, 2012 | 54.31 | 54.82 | 54.10 | 54.55 | 3,149,080 | +0.20(+0.37%) |
Oct 31, 2012 | 53.90 | 54.41 | 53.80 | 54.35 | 4,040,131 | +0.46(+0.85%) |
Oct 26, 2012 | 53.97 | 53.89 | 53.89 | 53.89 | 3,422,942 | -0.06(-0.11%) |
Oct 25, 2012 | 55.01 | 55.34 | 53.68 | 53.95 | 5,592,227 | -0.90(-1.64%) |
Oct 24, 2012 | 56.29 | 56.58 | 54.71 | 54.85 | 5,037,487 | -1.12(-2.00%) |
Oct 23, 2012 | 55.99 | 56.29 | 55.53 | 55.97 | 2,948,113 | -0.61(-1.08%) |
Oct 19, 2012 | 56.99 | 57.07 | 56.39 | 56.58 | 3,150,832 | -0.52(-0.91%) |
Oct 18, 2012 | 56.86 | 57.18 | 56.68 | 57.10 | 2,010,490 | +0.16(+0.27%) |
Oct 17, 2012 | 56.50 | 57.02 | 56.43 | 56.95 | 1,617,046 | +0.51(+0.90%) |
Oct 16, 2012 | 56.25 | 56.48 | 56.14 | 56.44 | 1,862,692 | +0.25(+0.45%) |
Oct 15, 2012 | 55.76 | 56.38 | 55.71 | 56.19 | 1,593,548 | +0.40(+0.72%) |
Oct 12, 2012 | 56.09 | 56.32 | 55.68 | 55.78 | 1,746,270 | -0.22(-0.40%) |
Oct 11, 2012 | 56.28 | 56.29 | 55.89 | 56.00 | 1,452,359 | +0.00(+0.00%) |
Oct 10, 2012 | 56.14 | 56.54 | 55.95 | 56.00 | 1,635,792 | -0.05(-0.09%) |
Oct 09, 2012 | 56.45 | 56.56 | 56.04 | 56.06 | 2,350,770 | -0.38(-0.67%) |
Oct 08, 2012 | 56.55 | 56.61 | 56.30 | 56.43 | 1,594,986 | -0.16(-0.28%) |
Oct 05, 2012 | 56.72 | 56.76 | 56.47 | 56.59 | 1,758,086 | +0.07(+0.12%) |
Oct 04, 2012 | 56.34 | 56.66 | 56.34 | 56.52 | 1,915,189 | +0.22(+0.39%) |
Oct 03, 2012 | 56.43 | 56.45 | 56.10 | 56.30 | 2,506,078 | +0.05(+0.09%) |
Oct 02, 2012 | 56.47 | 56.60 | 56.06 | 56.25 | 2,436,413 | -0.04(-0.07%) |
Oct 01, 2012 | 55.87 | 56.43 | 55.76 | 56.29 | 2,701,753 | +0.42(+0.76%) |
Sep 28, 2012 | 55.74 | 55.93 | 55.37 | 55.87 | 2,796,115 | +0.06(+0.11%) |
Sep 27, 2012 | 55.70 | 55.96 | 55.41 | 55.81 | 2,437,365 | +0.21(+0.39%) |
Sep 26, 2012 | 55.68 | 55.91 | 55.56 | 55.59 | 2,443,109 | -0.09(-0.16%) |
Sep 25, 2012 | 55.88 | 56.13 | 55.68 | 55.68 | 3,244,782 | -0.07(-0.12%) |
Sep 24, 2012 | 55.49 | 55.85 | 55.24 | 55.75 | 2,631,624 | +0.18(+0.33%) |
Sep 21, 2012 | 55.48 | 55.68 | 55.40 | 55.57 | 5,309,354 | +0.21(+0.38%) |
Sep 20, 2012 | 54.96 | 55.46 | 54.96 | 55.36 | 3,486,045 | +0.41(+0.75%) |
Sep 19, 2012 | 54.47 | 54.95 | 54.47 | 54.95 | 3,178,369 | +0.48(+0.88%) |
Sep 18, 2012 | 54.00 | 54.47 | 53.95 | 54.47 | 2,657,178 | +0.40(+0.73%) |
Sep 17, 2012 | 53.83 | 54.13 | 53.55 | 54.07 | 2,958,739 | +0.22(+0.41%) |
Sep 14, 2012 | 54.25 | 54.31 | 53.33 | 53.85 | 5,116,938 | -0.38(-0.71%) |
Sep 13, 2012 | 53.44 | 54.28 | 53.44 | 54.23 | 3,635,943 | +0.61(+1.13%) |
Sep 12, 2012 | 53.69 | 53.93 | 53.50 | 53.63 | 2,403,076 | -0.01(-0.01%) |
Sep 11, 2012 | 53.71 | 53.91 | 53.42 | 53.63 | 2,615,066 | -0.01(-0.02%) |
Sep 10, 2012 | 53.99 | 54.00 | 53.55 | 53.65 | 2,935,279 | -0.36(-0.68%) |
Sep 07, 2012 | 54.55 | 54.71 | 53.84 | 54.01 | 3,309,407 | -0.45(-0.83%) |
Sep 06, 2012 | 53.97 | 54.47 | 53.97 | 54.46 | 2,957,999 | +0.66(+1.23%) |
Sep 05, 2012 | 53.98 | 54.26 | 53.80 | 53.80 | 5,011,764 | -0.25(-0.47%) |
Sep 04, 2012 | 54.08 | 54.48 | 53.82 | 54.05 | 5,402,317 | +0.08(+0.16%) |
Aug 31, 2012 | 54.03 | 54.16 | 53.76 | 53.97 | 2,753,674 | +0.08(+0.14%) |
Aug 30, 2012 | 53.83 | 53.95 | 53.25 | 53.89 | 3,340,324 | -0.01(-0.01%) |
Aug 29, 2012 | 54.01 | 54.08 | 53.85 | 53.90 | 1,986,157 | -0.08(-0.16%) |
Aug 27, 2012 | 53.97 | 54.14 | 53.97 | 53.98 | 1,518,120 | -0.03(-0.05%) |
Aug 24, 2012 | 53.77 | 54.22 | 53.77 | 54.00 | 2,029,346 | +0.15(+0.29%) |
Aug 23, 2012 | 54.05 | 54.20 | 53.79 | 53.85 | 1,850,266 | -0.28(-0.51%) |
Aug 22, 2012 | 54.24 | 54.42 | 53.99 | 54.13 | 3,172,184 | -0.21(-0.38%) |
Aug 21, 2012 | 54.38 | 54.55 | 54.24 | 54.33 | 3,173,660 | +0.06(+0.11%) |
Aug 20, 2012 | 54.11 | 54.35 | 54.02 | 54.28 | 3,247,801 | +0.08(+0.15%) |
Aug 17, 2012 | 53.89 | 54.26 | 53.75 | 54.19 | 3,276,054 | +0.32(+0.60%) |
Aug 16, 2012 | 53.51 | 53.95 | 53.45 | 53.87 | 2,925,678 | +0.27(+0.51%) |
Aug 15, 2012 | 53.50 | 53.84 | 53.29 | 53.60 | 2,251,220 | +0.06(+0.11%) |
Aug 14, 2012 | 53.47 | 53.57 | 53.22 | 53.54 | 3,487,740 | +0.29(+0.55%) |
Aug 13, 2012 | 53.38 | 53.51 | 53.21 | 53.25 | 3,253,200 | -0.21(-0.40%) |
Aug 10, 2012 | 53.42 | 53.62 | 53.36 | 53.46 | 3,438,337 | -0.02(-0.04%) |
Aug 09, 2012 | 53.58 | 53.74 | 53.37 | 53.48 | 4,188,958 | -0.26(-0.48%) |
Aug 08, 2012 | 53.26 | 54.00 | 53.26 | 53.74 | 7,557,660 | +0.34(+0.64%) |
Aug 07, 2012 | 54.23 | 54.35 | 52.47 | 53.40 | 10,851,948 | -0.64(-1.18%) |
Aug 06, 2012 | 55.16 | 55.28 | 53.91 | 54.04 | 7,581,046 | -1.06(-1.92%) |
Aug 03, 2012 | 56.55 | 56.97 | 54.99 | 55.10 | 7,363,341 | -0.99(-1.76%) |
Aug 02, 2012 | 56.37 | 56.54 | 55.75 | 56.08 | 4,589,887 | -0.19(-0.33%) |
Aug 01, 2012 | 56.23 | 56.63 | 56.09 | 56.27 | 5,195,824 | +0.17(+0.30%) |
Jul 31, 2012 | 56.64 | 56.74 | 56.09 | 56.10 | 4,003,628 | -0.66(-1.16%) |
Jul 30, 2012 | 56.24 | 56.81 | 56.10 | 56.76 | 3,758,055 | +0.39(+0.70%) |
Jul 27, 2012 | 55.37 | 56.61 | 55.04 | 56.37 | 5,014,488 | +1.03(+1.87%) |
Jul 26, 2012 | 54.22 | 55.68 | 54.15 | 55.33 | 4,399,764 | +1.50(+2.78%) |
Jul 25, 2012 | 53.90 | 54.26 | 53.72 | 53.84 | 3,846,513 | -0.06(-0.11%) |
Jul 24, 2012 | 54.64 | 54.70 | 53.62 | 53.90 | 5,092,599 | -0.78(-1.43%) |
Jul 23, 2012 | 54.48 | 54.93 | 54.48 | 54.68 | 3,511,282 | -0.08(-0.15%) |
Jul 20, 2012 | 55.08 | 55.37 | 54.64 | 54.76 | 5,048,479 | -0.68(-1.22%) |
Jul 19, 2012 | 55.57 | 55.67 | 55.16 | 55.44 | 2,812,300 | -0.12(-0.22%) |
Jul 18, 2012 | 55.33 | 55.68 | 55.22 | 55.56 | 2,506,144 | +0.16(+0.29%) |
Jul 17, 2012 | 55.33 | 55.61 | 55.04 | 55.40 | 3,106,614 | +0.40(+0.73%) |
Jul 16, 2012 | 54.81 | 55.34 | 54.81 | 55.00 | 2,233,822 | -0.01(-0.01%) |
Jul 13, 2012 | 54.53 | 55.10 | 54.48 | 55.01 | 2,484,228 | +0.57(+1.04%) |
Jul 12, 2012 | 54.42 | 54.60 | 54.24 | 54.44 | 3,499,895 | -0.01(-0.02%) |
Jul 11, 2012 | 54.68 | 54.81 | 54.33 | 54.45 | 3,280,189 | -0.27(-0.50%) |
Jul 10, 2012 | 54.55 | 54.72 | 54.36 | 54.72 | 2,945,745 | +0.30(+0.56%) |
Jul 09, 2012 | 54.17 | 54.45 | 54.06 | 54.42 | 2,351,671 | +0.25(+0.46%) |
Jul 06, 2012 | 54.06 | 54.37 | 53.97 | 54.17 | 2,049,916 | -0.12(-0.23%) |
Jul 05, 2012 | 54.30 | 54.36 | 54.10 | 54.29 | 2,463,338 | +0.06(+0.12%) |
Jul 03, 2012 | 54.22 | 54.34 | 54.09 | 54.22 | 2,262,536 | +0.06(+0.12%) |