Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.22 | 56.22 | 56.22 | 0 | +0.40(+0.72%) | |
Jun 27, 2013 | 55.70 | 56.05 | 55.53 | 55.82 | 2,561,126 | -0.30(-0.53%) |
Jun 26, 2013 | 56.15 | 56.32 | 55.95 | 56.12 | 2,803,830 | +0.18(+0.32%) |
Jun 25, 2013 | 55.76 | 56.17 | 55.58 | 55.94 | 2,502,762 | +0.31(+0.56%) |
Jun 24, 2013 | 55.50 | 56.14 | 55.22 | 55.63 | 1,762,107 | -0.20(-0.36%) |
Jun 21, 2013 | 55.54 | 56.05 | 55.22 | 55.83 | 6,799,068 | +0.42(+0.76%) |
Jun 20, 2013 | 56.50 | 56.55 | 55.33 | 55.41 | 5,532,046 | -1.52(-2.67%) |
Jun 19, 2013 | 57.34 | 57.34 | 56.60 | 56.93 | 2,737,562 | -0.49(-0.85%) |
Jun 18, 2013 | 57.20 | 57.60 | 57.11 | 57.42 | 1,780,432 | +0.16(+0.28%) |
Jun 17, 2013 | 57.25 | 57.60 | 57.00 | 57.26 | 2,064,059 | +0.44(+0.77%) |
Jun 14, 2013 | 57.16 | 57.27 | 56.55 | 56.82 | 1,957,338 | -0.41(-0.72%) |
Jun 13, 2013 | 56.42 | 57.43 | 56.12 | 57.23 | 2,278,940 | +0.76(+1.35%) |
Jun 12, 2013 | 57.11 | 57.24 | 56.36 | 56.47 | 2,135,416 | -0.39(-0.69%) |
Jun 11, 2013 | 57.00 | 57.43 | 56.55 | 56.86 | 1,533,261 | -0.52(-0.91%) |
Jun 10, 2013 | 57.30 | 57.60 | 57.00 | 57.38 | 1,250,720 | +0.14(+0.24%) |
Jun 07, 2013 | 57.64 | 57.68 | 56.95 | 57.24 | 2,293,318 | -0.29(-0.50%) |
Jun 06, 2013 | 57.89 | 58.05 | 56.96 | 57.53 | 2,253,370 | -0.36(-0.62%) |
Jun 05, 2013 | 58.65 | 58.71 | 57.76 | 57.89 | 2,190,367 | -0.82(-1.40%) |
Jun 04, 2013 | 58.78 | 59.08 | 58.51 | 58.71 | 1,378,376 | +0.00(+0.00%) |
Jun 03, 2013 | 59.14 | 59.17 | 58.45 | 58.71 | 1,664,383 | -0.33(-0.56%) |
May 31, 2013 | 59.11 | 59.18 | 58.73 | 59.04 | 2,921,799 | -0.19(-0.32%) |
May 30, 2013 | 59.30 | 59.35 | 59.03 | 59.23 | 1,591,729 | -0.07(-0.12%) |
May 29, 2013 | 59.24 | 59.38 | 58.95 | 59.30 | 2,915,466 | -0.31(-0.52%) |
May 28, 2013 | 59.45 | 59.62 | 58.94 | 59.61 | 4,475,090 | +0.00(+0.00%) |
May 27, 2013 | 59.60 | 59.74 | 59.33 | 59.61 | 794,608 | +0.27(+0.46%) |
May 24, 2013 | 59.00 | 59.34 | 58.96 | 59.34 | 1,642,486 | +0.11(+0.19%) |
May 23, 2013 | 59.00 | 59.49 | 58.85 | 59.23 | 1,402,252 | -0.26(-0.44%) |
May 22, 2013 | 59.90 | 60.15 | 59.23 | 59.49 | 2,221,925 | -0.25(-0.42%) |
May 21, 2013 | 59.00 | 59.92 | 58.81 | 59.74 | 2,753,580 | +0.98(+1.67%) |
May 17, 2013 | 58.76 | 58.76 | 58.76 | 0 | +0.39(+0.67%) | |
May 16, 2013 | 58.45 | 58.78 | 58.12 | 58.37 | 1,582,810 | +0.17(+0.29%) |
May 15, 2013 | 58.70 | 58.94 | 57.78 | 58.20 | 2,524,916 | -0.80(-1.36%) |
May 13, 2013 | 59.22 | 59.27 | 58.54 | 59.00 | 1,627,165 | -0.08(-0.14%) |
May 10, 2013 | 59.18 | 59.20 | 58.82 | 59.08 | 1,310,270 | +0.08(+0.14%) |
May 09, 2013 | 59.45 | 59.59 | 58.90 | 59.00 | 1,571,194 | -0.38(-0.64%) |
May 08, 2013 | 59.18 | 59.42 | 58.97 | 59.38 | 1,679,955 | +0.36(+0.61%) |
May 07, 2013 | 58.82 | 59.21 | 58.61 | 59.02 | 2,033,327 | +0.35(+0.60%) |
May 06, 2013 | 58.69 | 58.84 | 58.41 | 58.67 | 932,059 | +0.25(+0.43%) |
May 03, 2013 | 58.94 | 59.00 | 58.37 | 58.42 | 994,491 | -0.12(-0.20%) |
May 02, 2013 | 57.81 | 58.79 | 57.73 | 58.54 | 1,701,664 | +0.71(+1.23%) |
May 01, 2013 | 58.20 | 58.35 | 57.50 | 57.83 | 1,870,164 | -0.26(-0.45%) |
Apr 30, 2013 | 57.50 | 58.29 | 57.02 | 58.09 | 2,519,288 | +0.61(+1.06%) |
Apr 29, 2013 | 57.25 | 57.66 | 56.85 | 57.48 | 1,632,926 | +0.58(+1.02%) |
Apr 26, 2013 | 56.76 | 57.21 | 56.85 | 56.90 | 1,463,496 | -0.07(-0.12%) |
Apr 25, 2013 | 57.10 | 57.10 | 56.67 | 56.97 | 1,909,277 | +0.02(+0.04%) |
Apr 24, 2013 | 56.76 | 57.00 | 56.34 | 56.95 | 1,991,898 | +0.34(+0.60%) |
Apr 23, 2013 | 56.98 | 57.11 | 56.55 | 56.61 | 1,893,770 | -0.08(-0.14%) |
Apr 22, 2013 | 57.25 | 57.28 | 56.64 | 56.69 | 1,753,908 | -0.26(-0.46%) |
Apr 19, 2013 | 56.60 | 57.00 | 56.42 | 56.95 | 2,098,376 | +0.18(+0.32%) |
Apr 18, 2013 | 57.35 | 57.36 | 56.65 | 56.77 | 1,530,492 | -0.06(-0.11%) |
Apr 17, 2013 | 57.54 | 57.73 | 56.80 | 56.83 | 2,176,612 | -0.87(-1.51%) |
Apr 16, 2013 | 57.08 | 57.74 | 56.85 | 57.70 | 1,511,024 | +0.82(+1.44%) |
Apr 15, 2013 | 57.52 | 57.90 | 56.80 | 56.88 | 1,646,576 | -0.83(-1.44%) |
Apr 12, 2013 | 57.83 | 58.05 | 57.54 | 57.71 | 1,393,098 | -0.19(-0.33%) |
Apr 11, 2013 | 58.56 | 58.56 | 57.80 | 57.90 | 1,913,996 | -0.49(-0.84%) |
Apr 10, 2013 | 57.72 | 58.67 | 57.56 | 58.39 | 2,747,665 | +1.02(+1.78%) |
Apr 09, 2013 | 57.36 | 57.82 | 57.03 | 57.37 | 2,364,180 | +0.34(+0.60%) |
Apr 08, 2013 | 56.94 | 57.10 | 56.44 | 57.03 | 1,827,772 | +0.13(+0.23%) |
Apr 05, 2013 | 57.15 | 57.35 | 56.43 | 56.90 | 2,293,011 | -0.84(-1.45%) |
Apr 04, 2013 | 58.15 | 58.15 | 57.21 | 57.74 | 2,111,778 | -0.34(-0.59%) |
Apr 03, 2013 | 59.07 | 59.10 | 57.87 | 58.08 | 2,830,594 | -1.01(-1.71%) |
Apr 02, 2013 | 59.06 | 59.11 | 58.88 | 59.09 | 1,720,943 | +0.14(+0.24%) |
Apr 01, 2013 | 59.08 | 59.25 | 58.87 | 58.95 | 1,113,026 | -0.16(-0.27%) |
Mar 28, 2013 | 59.11 | 59.11 | 59.11 | 0 | -0.30(-0.50%) | |
Mar 27, 2013 | 59.58 | 59.59 | 59.12 | 59.41 | 2,043,638 | -0.16(-0.27%) |
Mar 26, 2013 | 59.65 | 59.77 | 59.40 | 59.57 | 1,936,147 | +0.14(+0.24%) |
Mar 25, 2013 | 59.77 | 59.80 | 59.25 | 59.43 | 2,067,159 | -0.02(-0.03%) |
Mar 22, 2013 | 59.18 | 59.79 | 59.07 | 59.45 | 3,002,403 | +0.35(+0.59%) |
Mar 21, 2013 | 59.48 | 59.52 | 58.83 | 59.10 | 5,051,299 | -0.44(-0.74%) |
Mar 20, 2013 | 59.81 | 59.88 | 59.14 | 59.54 | 2,885,981 | -0.12(-0.20%) |
Mar 19, 2013 | 59.85 | 60.06 | 59.55 | 59.66 | 2,536,560 | -0.18(-0.30%) |
Mar 18, 2013 | 60.00 | 60.13 | 59.75 | 59.84 | 1,685,884 | -0.49(-0.81%) |
Mar 15, 2013 | 60.14 | 60.48 | 59.90 | 60.33 | 4,629,335 | +0.20(+0.33%) |
Mar 14, 2013 | 60.06 | 60.24 | 59.56 | 60.13 | 2,201,732 | +0.06(+0.10%) |
Mar 13, 2013 | 60.65 | 60.69 | 59.60 | 60.07 | 2,126,580 | -0.58(-0.96%) |
Mar 12, 2013 | 60.65 | 60.94 | 60.31 | 60.65 | 3,521,763 | +0.06(+0.10%) |
Mar 11, 2013 | 60.50 | 60.85 | 60.44 | 60.59 | 1,413,877 | -0.09(-0.15%) |
Mar 08, 2013 | 60.88 | 60.98 | 60.12 | 60.68 | 1,806,733 | -0.07(-0.12%) |
Mar 07, 2013 | 61.30 | 61.30 | 60.53 | 60.75 | 2,154,795 | -0.37(-0.61%) |
Mar 06, 2013 | 61.63 | 61.79 | 61.00 | 61.12 | 2,737,447 | -0.20(-0.33%) |
Mar 05, 2013 | 61.45 | 61.84 | 61.27 | 61.32 | 2,217,702 | +0.45(+0.74%) |
Mar 04, 2013 | 61.19 | 61.22 | 60.55 | 60.87 | 1,314,859 | -0.26(-0.43%) |
Mar 01, 2013 | 61.33 | 61.42 | 60.87 | 61.13 | 1,708,099 | -0.30(-0.49%) |
Feb 28, 2013 | 60.60 | 61.45 | 60.57 | 61.43 | 4,016,185 | +0.83(+1.37%) |
Feb 27, 2013 | 60.32 | 60.80 | 59.94 | 60.60 | 1,600,846 | +0.10(+0.17%) |
Feb 26, 2013 | 60.21 | 60.63 | 59.96 | 60.50 | 1,700,151 | +0.31(+0.52%) |
Feb 25, 2013 | 60.59 | 61.05 | 60.12 | 60.19 | 3,361,754 | -0.15(-0.25%) |
Feb 22, 2013 | 59.90 | 60.55 | 59.81 | 60.34 | 1,567,986 | +0.42(+0.70%) |
Feb 21, 2013 | 59.95 | 60.24 | 59.55 | 59.92 | 1,740,238 | -0.09(-0.15%) |
Feb 20, 2013 | 59.24 | 60.14 | 59.18 | 60.01 | 3,641,410 | +0.86(+1.45%) |
Feb 19, 2013 | 58.87 | 59.23 | 58.76 | 59.15 | 2,021,655 | +0.64(+1.09%) |
Feb 15, 2013 | 58.51 | 58.51 | 58.51 | 0 | -0.21(-0.36%) | |
Feb 14, 2013 | 58.85 | 58.85 | 58.35 | 58.72 | 1,604,043 | -0.10(-0.17%) |
Feb 13, 2013 | 58.81 | 58.87 | 58.64 | 58.82 | 673,574 | +0.24(+0.41%) |
Feb 12, 2013 | 58.76 | 58.99 | 58.54 | 58.58 | 1,149,409 | -0.19(-0.32%) |
Feb 11, 2013 | 58.95 | 59.07 | 58.77 | 58.77 | 1,098,171 | -0.19(-0.32%) |
Feb 08, 2013 | 58.85 | 59.21 | 58.81 | 58.96 | 865,587 | +0.23(+0.39%) |
Feb 07, 2013 | 58.99 | 59.05 | 58.61 | 58.73 | 1,245,237 | -0.11(-0.19%) |
Feb 06, 2013 | 58.60 | 59.11 | 58.60 | 58.84 | 1,437,944 | +0.23(+0.39%) |
Feb 04, 2013 | 58.60 | 58.87 | 58.34 | 58.61 | 1,484,742 | -0.29(-0.49%) |
Feb 01, 2013 | 58.89 | 59.09 | 58.77 | 58.90 | 979,911 | +0.25(+0.43%) |
Jan 31, 2013 | 58.80 | 58.92 | 58.31 | 58.65 | 1,961,972 | -0.22(-0.37%) |
Jan 30, 2013 | 58.95 | 59.18 | 58.66 | 58.87 | 1,243,781 | -0.08(-0.14%) |
Jan 29, 2013 | 58.95 | 59.20 | 58.82 | 58.95 | 1,699,418 | +0.00(+0.00%) |
Jan 28, 2013 | 58.75 | 59.18 | 58.61 | 58.95 | 3,194,232 | +0.47(+0.80%) |
Jan 25, 2013 | 58.70 | 58.89 | 58.38 | 58.48 | 1,612,106 | -0.03(-0.05%) |
Jan 24, 2013 | 58.28 | 58.54 | 58.23 | 58.51 | 2,687,345 | +0.29(+0.50%) |
Jan 23, 2013 | 58.21 | 58.35 | 58.02 | 58.22 | 1,438,637 | -0.18(-0.31%) |
Jan 22, 2013 | 58.44 | 58.44 | 58.03 | 58.40 | 1,755,659 | +0.06(+0.10%) |
Jan 21, 2013 | 57.86 | 58.49 | 57.86 | 58.34 | 1,562,865 | +0.48(+0.83%) |
Jan 18, 2013 | 57.53 | 58.08 | 57.47 | 57.86 | 2,508,113 | +0.44(+0.77%) |
Jan 17, 2013 | 57.44 | 57.50 | 57.30 | 57.42 | 1,190,107 | +0.00(+0.00%) |
Jan 16, 2013 | 57.52 | 57.55 | 57.30 | 57.42 | 902,621 | -0.28(-0.49%) |
Jan 15, 2013 | 57.35 | 57.70 | 57.32 | 57.70 | 1,642,006 | +0.06(+0.10%) |
Jan 14, 2013 | 57.75 | 57.75 | 57.28 | 57.64 | 1,065,371 | +0.03(+0.05%) |
Jan 11, 2013 | 57.64 | 57.72 | 57.28 | 57.61 | 965,189 | +0.05(+0.09%) |
Jan 10, 2013 | 57.68 | 57.87 | 57.41 | 57.56 | 1,214,659 | -0.06(-0.10%) |
Jan 09, 2013 | 57.80 | 57.84 | 57.28 | 57.62 | 1,415,055 | -0.15(-0.26%) |
Jan 08, 2013 | 57.71 | 57.94 | 57.42 | 57.77 | 1,227,916 | +0.12(+0.21%) |
Jan 07, 2013 | 57.46 | 57.74 | 57.07 | 57.65 | 1,879,008 | +0.06(+0.10%) |
Jan 04, 2013 | 57.38 | 57.67 | 57.34 | 57.59 | 995,915 | +0.25(+0.44%) |
Jan 03, 2013 | 57.62 | 57.67 | 57.03 | 57.34 | 2,638,559 | -0.16(-0.28%) |
Jan 02, 2013 | 58.22 | 57.78 | 57.41 | 57.50 | 1,773,745 | +0.07(+0.12%) |
Dec 31, 2012 | 57.43 | 57.43 | 57.43 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 57.73 | 57.83 | 57.28 | 57.43 | 1,521,488 | -1.06(-1.81%) |
Dec 27, 2012 | 58.22 | 58.73 | 58.16 | 58.49 | 1,627,757 | -0.01(-0.02%) |
Dec 24, 2012 | 58.50 | 58.50 | 58.50 | 0 | +0.23(+0.39%) | |
Dec 21, 2012 | 58.34 | 58.34 | 57.60 | 58.27 | 5,433,171 | +0.22(+0.38%) |
Dec 20, 2012 | 57.99 | 58.05 | 57.56 | 58.05 | 2,069,427 | +0.08(+0.14%) |
Dec 19, 2012 | 57.54 | 58.17 | 57.33 | 57.97 | 1,815,133 | +0.69(+1.20%) |
Dec 18, 2012 | 56.65 | 57.53 | 56.61 | 57.28 | 2,329,312 | +0.64(+1.13%) |
Dec 17, 2012 | 56.74 | 56.96 | 56.42 | 56.64 | 2,472,205 | -0.20(-0.35%) |
Dec 14, 2012 | 56.79 | 56.92 | 56.59 | 56.84 | 2,701,785 | +0.01(+0.02%) |
Dec 13, 2012 | 56.75 | 56.94 | 56.52 | 56.83 | 1,458,051 | -0.05(-0.09%) |
Dec 12, 2012 | 56.45 | 56.98 | 56.37 | 56.88 | 2,780,815 | +0.38(+0.67%) |
Dec 11, 2012 | 56.05 | 56.59 | 56.00 | 56.50 | 1,832,148 | +0.56(+1.00%) |
Dec 10, 2012 | 55.72 | 56.09 | 55.65 | 55.94 | 1,699,279 | +0.41(+0.74%) |
Dec 07, 2012 | 55.74 | 55.93 | 55.41 | 55.53 | 1,573,146 | -0.03(-0.05%) |
Dec 06, 2012 | 56.00 | 56.00 | 55.29 | 55.56 | 1,352,529 | -0.28(-0.50%) |
Dec 05, 2012 | 55.92 | 56.07 | 55.66 | 55.84 | 1,268,283 | +0.07(+0.13%) |
Dec 04, 2012 | 55.61 | 55.85 | 55.49 | 55.77 | 1,181,427 | -0.23(-0.41%) |
Nov 30, 2012 | 55.35 | 56.00 | 55.17 | 56.00 | 3,885,705 | +0.78(+1.41%) |
Nov 29, 2012 | 54.90 | 55.33 | 54.90 | 55.22 | 1,446,484 | +0.50(+0.91%) |
Nov 28, 2012 | 54.28 | 54.75 | 54.14 | 54.72 | 976,149 | +0.22(+0.40%) |
Nov 27, 2012 | 54.68 | 54.78 | 54.43 | 54.50 | 1,034,321 | -0.11(-0.20%) |
Nov 26, 2012 | 54.63 | 54.65 | 54.37 | 54.61 | 939,606 | +0.11(+0.20%) |
Nov 24, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.00(+0.00%) |
Nov 23, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.02(+0.04%) |
Nov 22, 2012 | 54.32 | 54.52 | 54.14 | 54.48 | 329,626 | +0.23(+0.42%) |
Nov 21, 2012 | 53.60 | 54.27 | 53.60 | 54.25 | 1,131,416 | +0.49(+0.91%) |
Nov 20, 2012 | 53.51 | 53.83 | 53.19 | 53.76 | 1,122,535 | +0.36(+0.67%) |
Nov 19, 2012 | 53.54 | 53.59 | 53.22 | 53.40 | 1,301,746 | +0.39(+0.74%) |
Nov 16, 2012 | 52.87 | 53.17 | 52.30 | 53.01 | 1,697,422 | +0.21(+0.40%) |
Nov 15, 2012 | 53.07 | 53.27 | 52.50 | 52.80 | 2,049,061 | -0.38(-0.71%) |
Nov 14, 2012 | 53.90 | 53.90 | 53.09 | 53.18 | 1,546,479 | -0.68(-1.26%) |
Nov 13, 2012 | 53.75 | 54.20 | 53.61 | 53.86 | 1,622,064 | -0.12(-0.22%) |
Nov 12, 2012 | 54.06 | 54.21 | 53.91 | 53.98 | 586,848 | +0.18(+0.33%) |
Nov 09, 2012 | 53.34 | 54.07 | 53.31 | 53.80 | 1,502,634 | +0.29(+0.54%) |
Nov 08, 2012 | 53.84 | 53.96 | 53.36 | 53.51 | 2,836,093 | -0.32(-0.59%) |
Nov 07, 2012 | 54.32 | 54.41 | 53.80 | 53.83 | 1,513,936 | -0.56(-1.03%) |
Nov 06, 2012 | 54.50 | 54.67 | 54.33 | 54.39 | 925,043 | -0.05(-0.09%) |
Nov 05, 2012 | 54.55 | 54.86 | 54.28 | 54.44 | 1,212,300 | -0.22(-0.40%) |
Nov 02, 2012 | 54.85 | 54.88 | 54.37 | 54.66 | 1,158,511 | +0.00(+0.00%) |
Nov 01, 2012 | 54.25 | 54.84 | 54.21 | 54.66 | 1,714,843 | +0.41(+0.76%) |
Oct 31, 2012 | 54.38 | 54.60 | 54.15 | 54.25 | 1,815,373 | +0.11(+0.20%) |
Oct 30, 2012 | 53.89 | 54.58 | 53.78 | 54.14 | 2,108,469 | +0.14(+0.26%) |
Oct 29, 2012 | 53.60 | 54.00 | 53.55 | 54.00 | 987,064 | +0.24(+0.45%) |
Oct 26, 2012 | 53.65 | 54.02 | 53.57 | 53.76 | 1,525,681 | +0.07(+0.13%) |
Oct 25, 2012 | 53.71 | 53.99 | 53.54 | 53.69 | 1,933,618 | +0.14(+0.26%) |
Oct 24, 2012 | 53.85 | 53.91 | 53.42 | 53.55 | 1,377,238 | -0.07(-0.13%) |
Oct 23, 2012 | 53.85 | 53.85 | 53.26 | 53.62 | 2,580,760 | -0.65(-1.20%) |
Oct 19, 2012 | 54.37 | 54.43 | 54.02 | 54.27 | 1,009,433 | -0.20(-0.37%) |
Oct 18, 2012 | 54.31 | 54.50 | 54.29 | 54.47 | 1,331,401 | +0.16(+0.29%) |
Oct 17, 2012 | 54.13 | 54.31 | 54.03 | 54.31 | 1,962,422 | +0.23(+0.43%) |
Oct 16, 2012 | 53.78 | 54.19 | 53.73 | 54.08 | 1,640,738 | +0.59(+1.10%) |
Oct 15, 2012 | 53.35 | 53.75 | 53.26 | 53.49 | 1,153,715 | +0.27(+0.51%) |
Oct 12, 2012 | 53.34 | 53.56 | 53.01 | 53.22 | 1,714,635 | -0.25(-0.47%) |
Oct 11, 2012 | 53.63 | 53.70 | 53.40 | 53.47 | 1,394,425 | +0.10(+0.19%) |
Oct 10, 2012 | 53.53 | 53.69 | 53.20 | 53.37 | 1,067,380 | -0.41(-0.76%) |
Oct 09, 2012 | 54.00 | 54.04 | 53.66 | 53.78 | 1,398,709 | -0.28(-0.52%) |
Oct 05, 2012 | 54.06 | 54.06 | 54.06 | 0 | -0.11(-0.20%) | |
Oct 04, 2012 | 53.99 | 54.28 | 53.89 | 54.17 | 1,384,854 | +0.30(+0.56%) |
Oct 03, 2012 | 54.12 | 54.19 | 53.83 | 53.87 | 793,234 | -0.08(-0.15%) |
Oct 02, 2012 | 54.24 | 54.27 | 53.77 | 53.95 | 1,164,995 | -0.04(-0.07%) |
Oct 01, 2012 | 54.15 | 54.50 | 53.75 | 53.99 | 1,503,551 | +0.07(+0.13%) |
Sep 28, 2012 | 54.10 | 54.20 | 53.61 | 53.92 | 2,503,510 | -0.83(-1.52%) |
Sep 27, 2012 | 54.35 | 55.00 | 54.21 | 54.75 | 4,530,782 | +0.67(+1.24%) |
Sep 26, 2012 | 54.10 | 54.30 | 53.98 | 54.08 | 1,864,596 | -0.14(-0.26%) |
Sep 25, 2012 | 54.35 | 54.68 | 54.10 | 54.22 | 2,771,771 | +0.04(+0.07%) |
Sep 24, 2012 | 53.90 | 54.35 | 53.54 | 54.18 | 1,942,625 | +0.15(+0.28%) |
Sep 21, 2012 | 53.50 | 54.03 | 53.48 | 54.03 | 10,861,621 | +0.53(+0.99%) |
Sep 20, 2012 | 53.50 | 53.60 | 53.18 | 53.50 | 1,988,407 | -0.07(-0.13%) |
Sep 19, 2012 | 53.59 | 53.69 | 53.45 | 53.57 | 1,920,859 | +0.08(+0.15%) |
Sep 18, 2012 | 53.65 | 53.66 | 53.32 | 53.49 | 1,789,395 | -0.18(-0.34%) |
Sep 17, 2012 | 53.75 | 53.92 | 53.48 | 53.67 | 1,853,166 | +0.09(+0.17%) |
Sep 14, 2012 | 53.75 | 53.92 | 53.39 | 53.58 | 1,970,671 | +0.14(+0.26%) |
Sep 13, 2012 | 53.33 | 53.60 | 53.04 | 53.44 | 1,620,350 | +0.22(+0.41%) |
Sep 12, 2012 | 53.18 | 53.37 | 53.08 | 53.22 | 1,632,075 | +0.22(+0.42%) |
Sep 11, 2012 | 52.95 | 53.04 | 52.81 | 53.00 | 2,226,918 | +0.12(+0.23%) |
Sep 10, 2012 | 52.70 | 52.96 | 52.67 | 52.88 | 1,214,288 | +0.14(+0.27%) |
Sep 07, 2012 | 52.89 | 52.90 | 52.67 | 52.74 | 2,532,848 | -0.16(-0.30%) |
Sep 06, 2012 | 52.55 | 52.99 | 52.55 | 52.90 | 1,787,364 | +0.44(+0.84%) |
Sep 05, 2012 | 52.25 | 52.54 | 52.18 | 52.46 | 2,148,976 | +0.22(+0.42%) |
Sep 04, 2012 | 52.25 | 52.32 | 51.92 | 52.24 | 2,294,925 | -0.01(-0.02%) |
Aug 31, 2012 | 52.25 | 52.25 | 52.25 | 0 | -0.05(-0.10%) | |
Aug 30, 2012 | 52.26 | 52.55 | 52.07 | 52.30 | 5,931,425 | -1.30(-2.43%) |
Aug 29, 2012 | 52.95 | 53.65 | 52.92 | 53.60 | 2,201,997 | +0.66(+1.25%) |
Aug 27, 2012 | 52.73 | 53.08 | 52.58 | 52.94 | 2,264,472 | +0.48(+0.91%) |
Aug 24, 2012 | 52.50 | 52.87 | 52.46 | 52.46 | 1,807,838 | -0.04(-0.08%) |
Aug 23, 2012 | 52.75 | 52.75 | 52.40 | 52.50 | 2,012,291 | -0.28(-0.53%) |
Aug 22, 2012 | 53.20 | 53.35 | 52.77 | 52.78 | 1,800,481 | -0.57(-1.07%) |
Aug 21, 2012 | 53.39 | 53.62 | 53.28 | 53.35 | 1,429,701 | +0.15(+0.28%) |
Aug 20, 2012 | 53.22 | 53.44 | 52.91 | 53.20 | 877,609 | -0.08(-0.15%) |
Aug 17, 2012 | 52.80 | 53.28 | 52.75 | 53.28 | 1,099,970 | +0.53(+1.00%) |
Aug 16, 2012 | 52.50 | 52.84 | 52.24 | 52.75 | 1,222,736 | +0.41(+0.78%) |
Aug 15, 2012 | 52.10 | 52.40 | 51.93 | 52.34 | 3,364,614 | +0.33(+0.63%) |
Aug 14, 2012 | 52.08 | 52.31 | 51.87 | 52.01 | 1,186,309 | +0.16(+0.31%) |
Aug 13, 2012 | 52.00 | 52.10 | 51.37 | 51.85 | 1,710,396 | -0.14(-0.27%) |
Aug 11, 2012 | 51.62 | 52.10 | 51.55 | 51.99 | 996,876 | +0.00(+0.00%) |
Aug 10, 2012 | 51.62 | 52.10 | 51.55 | 51.99 | 996,876 | +0.05(+0.10%) |
Aug 09, 2012 | 52.15 | 52.26 | 51.83 | 51.94 | 943,664 | -0.03(-0.06%) |
Aug 08, 2012 | 52.72 | 52.75 | 51.92 | 51.97 | 2,042,785 | -0.64(-1.22%) |
Aug 07, 2012 | 52.60 | 52.85 | 52.06 | 52.61 | 1,779,320 | +0.75(+1.45%) |
Aug 03, 2012 | 51.86 | 51.86 | 51.86 | 0 | +0.50(+0.97%) | |
Aug 02, 2012 | 51.70 | 51.88 | 51.25 | 51.36 | 1,951,732 | -0.62(-1.19%) |
Aug 01, 2012 | 52.50 | 52.60 | 51.93 | 51.98 | 2,080,481 | -0.37(-0.71%) |
Jul 31, 2012 | 52.48 | 52.60 | 52.21 | 52.35 | 4,240,223 | +0.13(+0.25%) |
Jul 30, 2012 | 52.15 | 52.37 | 51.97 | 52.22 | 1,691,108 | +0.20(+0.38%) |
Jul 27, 2012 | 51.82 | 52.35 | 51.52 | 52.02 | 2,689,463 | +0.74(+1.44%) |
Jul 26, 2012 | 50.91 | 51.44 | 50.78 | 51.28 | 2,191,060 | +0.67(+1.32%) |
Jul 25, 2012 | 51.20 | 51.20 | 50.51 | 50.61 | 2,335,195 | -0.54(-1.06%) |
Jul 24, 2012 | 51.30 | 51.52 | 50.81 | 51.15 | 2,056,316 | -0.24(-0.47%) |
Jul 23, 2012 | 51.80 | 51.80 | 50.84 | 51.39 | 2,649,712 | -0.76(-1.46%) |
Jul 20, 2012 | 52.40 | 52.50 | 52.01 | 52.15 | 1,164,980 | -0.47(-0.89%) |
Jul 19, 2012 | 52.47 | 52.70 | 52.37 | 52.62 | 3,572,911 | +0.33(+0.63%) |
Jul 18, 2012 | 52.18 | 52.54 | 52.01 | 52.29 | 1,155,953 | +0.24(+0.46%) |
Jul 17, 2012 | 52.28 | 52.38 | 51.81 | 52.05 | 1,175,431 | -0.08(-0.15%) |
Jul 16, 2012 | 52.24 | 52.30 | 51.86 | 52.13 | 1,955,053 | -0.11(-0.21%) |
Jul 13, 2012 | 52.64 | 52.72 | 52.04 | 52.24 | 1,955,446 | -0.08(-0.15%) |
Jul 12, 2012 | 52.88 | 52.89 | 52.28 | 52.32 | 1,903,710 | -0.74(-1.39%) |
Jul 11, 2012 | 52.59 | 53.18 | 52.26 | 53.06 | 1,965,316 | +0.56(+1.07%) |
Jul 10, 2012 | 52.91 | 53.38 | 52.10 | 52.50 | 2,173,301 | -0.48(-0.91%) |
Jul 09, 2012 | 52.90 | 53.12 | 52.45 | 52.98 | 1,432,928 | +0.13(+0.25%) |
Jul 06, 2012 | 53.69 | 53.70 | 52.83 | 52.85 | 1,468,030 | -1.03(-1.91%) |
Jul 05, 2012 | 53.90 | 54.03 | 53.59 | 53.88 | 2,559,241 | +0.04(+0.07%) |
Jul 04, 2012 | 53.46 | 53.98 | 53.10 | 53.84 | 1,439,291 | +0.51(+0.96%) |