Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.80 | 55.34 | 53.61 | 53.63 | 944,400 | -1.64(-2.97%) |
Jan 30, 2013 | 55.87 | 56.53 | 54.96 | 55.27 | 527,275 | -0.80(-1.43%) |
Jan 29, 2013 | 57.06 | 57.10 | 55.87 | 56.07 | 532,642 | -1.10(-1.92%) |
Jan 28, 2013 | 57.20 | 57.70 | 56.98 | 57.17 | 531,470 | -0.10(-0.17%) |
Jan 25, 2013 | 58.17 | 58.23 | 56.73 | 57.27 | 435,290 | -0.72(-1.24%) |
Jan 24, 2013 | 57.24 | 58.03 | 57.12 | 57.99 | 324,161 | +0.69(+1.20%) |
Jan 23, 2013 | 58.00 | 58.00 | 57.28 | 57.30 | 210,637 | -0.74(-1.27%) |
Jan 22, 2013 | 58.30 | 58.49 | 57.76 | 58.04 | 297,172 | -0.18(-0.31%) |
Jan 18, 2013 | 57.44 | 58.30 | 57.25 | 58.22 | 367,358 | +0.91(+1.59%) |
Jan 17, 2013 | 57.28 | 57.41 | 57.13 | 57.31 | 111,174 | +0.31(+0.54%) |
Jan 16, 2013 | 56.76 | 57.28 | 56.62 | 57.00 | 242,415 | +0.27(+0.48%) |
Jan 15, 2013 | 56.64 | 56.79 | 56.19 | 56.73 | 174,757 | -0.04(-0.07%) |
Jan 14, 2013 | 56.99 | 57.42 | 56.50 | 56.77 | 270,922 | -0.24(-0.42%) |
Jan 11, 2013 | 55.64 | 57.01 | 55.29 | 57.01 | 319,771 | +1.12(+2.00%) |
Jan 10, 2013 | 56.59 | 56.61 | 54.78 | 55.89 | 408,824 | -1.63(-2.83%) |
Jan 09, 2013 | 57.37 | 58.38 | 57.28 | 57.52 | 290,533 | +0.28(+0.49%) |
Jan 08, 2013 | 57.17 | 57.32 | 56.53 | 57.24 | 234,235 | +0.13(+0.23%) |
Jan 07, 2013 | 56.17 | 57.36 | 55.89 | 57.11 | 236,240 | +0.55(+0.97%) |
Jan 04, 2013 | 56.66 | 56.75 | 55.94 | 56.56 | 109,587 | +0.20(+0.35%) |
Jan 03, 2013 | 56.86 | 56.89 | 56.21 | 56.36 | 250,859 | -0.49(-0.86%) |
Jan 02, 2013 | 56.44 | 57.03 | 55.00 | 56.85 | 290,045 | +1.85(+3.36%) |
Dec 31, 2012 | 53.69 | 55.03 | 53.67 | 55.00 | 285,430 | +1.37(+2.55%) |
Dec 28, 2012 | 54.12 | 54.83 | 53.62 | 53.63 | 163,267 | -0.71(-1.31%) |
Dec 27, 2012 | 54.43 | 54.54 | 52.94 | 54.34 | 336,591 | +0.12(+0.22%) |
Dec 26, 2012 | 54.95 | 54.97 | 54.20 | 54.22 | 90,054 | -0.72(-1.31%) |
Dec 24, 2012 | 54.58 | 55.06 | 54.55 | 54.94 | 97,769 | +0.01(+0.02%) |
Dec 21, 2012 | 54.18 | 55.10 | 54.18 | 54.93 | 853,780 | -0.22(-0.40%) |
Dec 20, 2012 | 56.22 | 56.22 | 54.78 | 55.15 | 502,693 | -1.21(-2.15%) |
Dec 19, 2012 | 56.50 | 57.07 | 56.00 | 56.36 | 407,298 | -0.04(-0.07%) |
Dec 18, 2012 | 55.09 | 56.41 | 54.90 | 56.40 | 290,577 | +1.35(+2.45%) |
Dec 17, 2012 | 54.42 | 55.19 | 54.39 | 55.05 | 259,458 | +0.67(+1.23%) |
Dec 14, 2012 | 54.45 | 54.48 | 53.61 | 54.38 | 165,448 | +0.32(+0.59%) |
Dec 13, 2012 | 54.09 | 54.45 | 53.61 | 54.06 | 225,602 | +0.09(+0.17%) |
Dec 12, 2012 | 54.49 | 54.54 | 53.88 | 53.97 | 218,839 | -0.28(-0.52%) |
Dec 11, 2012 | 53.70 | 54.59 | 53.21 | 54.25 | 262,581 | +0.71(+1.33%) |
Dec 10, 2012 | 53.30 | 53.61 | 53.02 | 53.54 | 210,443 | +0.19(+0.36%) |
Dec 07, 2012 | 53.09 | 53.93 | 52.94 | 53.35 | 220,050 | +0.38(+0.72%) |
Dec 06, 2012 | 52.44 | 53.00 | 51.80 | 52.97 | 293,854 | +0.37(+0.70%) |
Dec 05, 2012 | 52.19 | 53.09 | 52.07 | 52.60 | 220,156 | +0.44(+0.84%) |
Dec 04, 2012 | 51.38 | 52.36 | 51.28 | 52.16 | 188,055 | +1.01(+1.97%) |
Nov 30, 2012 | 52.97 | 53.01 | 51.15 | 51.15 | 798,669 | -1.80(-3.40%) |
Nov 29, 2012 | 52.83 | 53.24 | 52.60 | 52.95 | 192,855 | +0.24(+0.46%) |
Nov 28, 2012 | 52.23 | 52.91 | 51.64 | 52.71 | 206,241 | +0.69(+1.33%) |
Nov 27, 2012 | 52.08 | 52.65 | 51.69 | 52.02 | 159,462 | -0.22(-0.42%) |
Nov 26, 2012 | 52.07 | 52.32 | 51.64 | 52.24 | 145,781 | +0.04(+0.08%) |
Nov 23, 2012 | 51.92 | 52.20 | 51.60 | 52.20 | 78,134 | +0.46(+0.89%) |
Nov 21, 2012 | 51.54 | 51.75 | 51.20 | 51.74 | 120,535 | +0.30(+0.58%) |
Nov 20, 2012 | 51.37 | 51.58 | 51.08 | 51.44 | 162,504 | -0.05(-0.10%) |
Nov 19, 2012 | 51.02 | 51.82 | 50.60 | 51.49 | 192,675 | +1.01(+2.00%) |
Nov 16, 2012 | 50.23 | 50.78 | 49.54 | 50.48 | 194,638 | +0.16(+0.32%) |
Nov 15, 2012 | 50.37 | 50.79 | 50.02 | 50.32 | 191,714 | -0.05(-0.10%) |
Nov 14, 2012 | 50.99 | 51.72 | 50.33 | 50.37 | 201,865 | -0.67(-1.31%) |
Nov 13, 2012 | 51.12 | 52.12 | 50.87 | 51.04 | 207,768 | -0.33(-0.64%) |
Nov 12, 2012 | 51.95 | 51.95 | 51.19 | 51.37 | 127,237 | -0.20(-0.39%) |
Nov 09, 2012 | 51.15 | 52.01 | 50.94 | 51.57 | 188,989 | +0.39(+0.76%) |
Nov 08, 2012 | 51.73 | 52.09 | 51.18 | 51.18 | 170,174 | -0.75(-1.44%) |
Nov 07, 2012 | 53.66 | 53.66 | 51.59 | 51.93 | 283,492 | -2.43(-4.47%) |
Nov 06, 2012 | 53.81 | 54.79 | 53.66 | 54.36 | 138,102 | +0.56(+1.04%) |
Nov 05, 2012 | 53.72 | 54.07 | 53.31 | 53.80 | 239,391 | +0.27(+0.50%) |
Nov 02, 2012 | 54.21 | 54.21 | 53.13 | 53.53 | 316,487 | -0.35(-0.65%) |
Nov 01, 2012 | 50.40 | 54.37 | 50.40 | 53.88 | 690,772 | +3.45(+6.84%) |
Oct 31, 2012 | 49.31 | 50.91 | 49.31 | 50.43 | 369,239 | +0.98(+1.98%) |
Oct 26, 2012 | 49.34 | 49.45 | 49.45 | 49.45 | 225,200 | +0.25(+0.51%) |
Oct 25, 2012 | 49.18 | 49.41 | 48.70 | 49.20 | 226,922 | +0.40(+0.82%) |
Oct 24, 2012 | 49.61 | 49.73 | 48.75 | 48.80 | 168,855 | -0.67(-1.35%) |
Oct 23, 2012 | 49.12 | 49.92 | 48.92 | 49.47 | 186,339 | -0.10(-0.20%) |
Oct 19, 2012 | 50.56 | 50.73 | 49.50 | 49.57 | 234,761 | -1.15(-2.27%) |
Oct 18, 2012 | 50.15 | 50.91 | 50.13 | 50.72 | 333,280 | +0.59(+1.18%) |
Oct 17, 2012 | 49.86 | 50.18 | 49.32 | 50.13 | 256,076 | +0.66(+1.33%) |
Oct 16, 2012 | 49.60 | 49.95 | 49.15 | 49.47 | 284,871 | +0.37(+0.75%) |
Oct 15, 2012 | 48.77 | 49.69 | 48.77 | 49.10 | 409,963 | +0.45(+0.92%) |
Oct 12, 2012 | 49.10 | 49.46 | 48.56 | 48.65 | 420,293 | -0.45(-0.92%) |
Oct 11, 2012 | 49.53 | 49.82 | 49.07 | 49.10 | 276,099 | -0.21(-0.43%) |
Oct 10, 2012 | 49.30 | 49.71 | 49.25 | 49.31 | 205,642 | +0.05(+0.10%) |
Oct 09, 2012 | 49.64 | 50.07 | 49.20 | 49.26 | 421,936 | -0.43(-0.87%) |
Oct 08, 2012 | 50.75 | 50.75 | 49.29 | 49.69 | 696,295 | -1.32(-2.59%) |
Oct 05, 2012 | 50.89 | 51.99 | 50.09 | 51.01 | 716,567 | +0.97(+1.94%) |
Oct 04, 2012 | 51.03 | 51.04 | 49.76 | 50.04 | 704,647 | -2.04(-3.92%) |
Oct 03, 2012 | 52.42 | 52.71 | 51.98 | 52.08 | 143,287 | -0.23(-0.44%) |
Oct 02, 2012 | 52.48 | 52.72 | 51.97 | 52.31 | 215,231 | -0.07(-0.13%) |
Oct 01, 2012 | 52.20 | 53.14 | 51.89 | 52.38 | 444,506 | +0.59(+1.14%) |
Sep 28, 2012 | 51.42 | 52.21 | 51.04 | 51.79 | 763,282 | +0.29(+0.56%) |
Sep 27, 2012 | 51.43 | 51.76 | 50.89 | 51.50 | 412,768 | +0.12(+0.23%) |
Sep 26, 2012 | 52.11 | 52.33 | 50.79 | 51.38 | 605,012 | -1.83(-3.44%) |
Sep 25, 2012 | 54.29 | 54.49 | 53.17 | 53.21 | 265,447 | -0.92(-1.70%) |
Sep 24, 2012 | 54.08 | 54.57 | 53.75 | 54.13 | 325,054 | -0.10(-0.18%) |
Sep 21, 2012 | 55.39 | 55.39 | 54.23 | 54.23 | 396,331 | -0.75(-1.36%) |
Sep 20, 2012 | 54.71 | 55.23 | 54.33 | 54.98 | 192,257 | -0.10(-0.18%) |
Sep 19, 2012 | 55.40 | 55.40 | 54.79 | 55.08 | 240,113 | -0.34(-0.61%) |
Sep 18, 2012 | 55.68 | 55.81 | 55.24 | 55.42 | 200,274 | -0.26(-0.47%) |
Sep 17, 2012 | 55.91 | 56.20 | 55.42 | 55.68 | 295,069 | -0.55(-0.98%) |
Sep 14, 2012 | 55.90 | 56.24 | 55.66 | 56.23 | 248,171 | +0.55(+0.99%) |
Sep 13, 2012 | 54.89 | 55.98 | 54.55 | 55.68 | 250,500 | +0.66(+1.20%) |
Sep 12, 2012 | 54.51 | 55.06 | 54.22 | 55.02 | 210,200 | +0.45(+0.82%) |
Sep 11, 2012 | 54.13 | 54.94 | 53.87 | 54.57 | 540,401 | +0.38(+0.70%) |
Sep 10, 2012 | 54.28 | 55.19 | 53.84 | 54.19 | 281,962 | -0.30(-0.55%) |
Sep 07, 2012 | 54.08 | 54.55 | 53.72 | 54.49 | 209,030 | +0.69(+1.28%) |
Sep 06, 2012 | 53.07 | 54.40 | 53.02 | 53.80 | 506,396 | +1.07(+2.03%) |
Sep 05, 2012 | 53.44 | 53.65 | 52.68 | 52.73 | 703,940 | -0.70(-1.31%) |
Sep 04, 2012 | 53.43 | 53.63 | 52.53 | 53.43 | 353,818 | +0.04(+0.07%) |
Aug 31, 2012 | 52.27 | 53.52 | 52.27 | 53.39 | 422,043 | +1.35(+2.59%) |
Aug 30, 2012 | 52.34 | 52.61 | 52.01 | 52.04 | 390,053 | -0.64(-1.21%) |
Aug 29, 2012 | 52.36 | 53.00 | 52.21 | 52.68 | 137,119 | +0.35(+0.67%) |
Aug 27, 2012 | 52.27 | 52.74 | 52.05 | 52.33 | 328,044 | +0.10(+0.19%) |
Aug 24, 2012 | 52.01 | 52.43 | 52.01 | 52.23 | 308,466 | -0.02(-0.04%) |
Aug 23, 2012 | 52.31 | 52.74 | 52.09 | 52.25 | 334,560 | -0.19(-0.36%) |
Aug 22, 2012 | 52.46 | 52.85 | 52.25 | 52.44 | 346,683 | -0.03(-0.06%) |
Aug 21, 2012 | 52.65 | 53.71 | 52.25 | 52.47 | 439,558 | -0.23(-0.44%) |
Aug 20, 2012 | 51.91 | 53.05 | 51.91 | 52.70 | 496,669 | +0.54(+1.04%) |
Aug 17, 2012 | 52.87 | 53.27 | 52.01 | 52.16 | 643,095 | -1.07(-2.01%) |
Aug 16, 2012 | 56.00 | 56.62 | 52.50 | 53.23 | 1,815,949 | -4.15(-7.23%) |
Aug 15, 2012 | 56.56 | 57.46 | 56.37 | 57.38 | 563,382 | +0.83(+1.47%) |
Aug 14, 2012 | 56.96 | 57.97 | 56.45 | 56.55 | 440,541 | -0.32(-0.56%) |
Aug 13, 2012 | 56.61 | 56.89 | 55.76 | 56.87 | 364,566 | +0.35(+0.62%) |
Aug 10, 2012 | 56.04 | 56.57 | 55.83 | 56.52 | 205,128 | +0.25(+0.44%) |
Aug 09, 2012 | 55.60 | 56.76 | 55.20 | 56.27 | 231,246 | +0.69(+1.24%) |
Aug 08, 2012 | 55.31 | 55.91 | 54.54 | 55.58 | 399,681 | +0.21(+0.38%) |
Aug 07, 2012 | 55.07 | 56.26 | 54.80 | 55.37 | 313,159 | +0.47(+0.86%) |
Aug 06, 2012 | 55.53 | 55.75 | 54.78 | 54.90 | 394,653 | -0.65(-1.17%) |
Aug 03, 2012 | 55.10 | 55.84 | 55.10 | 55.55 | 472,480 | +0.46(+0.83%) |
Aug 02, 2012 | 54.64 | 55.91 | 54.29 | 55.09 | 256,004 | -0.24(-0.43%) |
Aug 01, 2012 | 56.55 | 56.82 | 55.24 | 55.33 | 248,719 | -1.12(-1.98%) |
Jul 31, 2012 | 55.90 | 57.21 | 55.59 | 56.45 | 297,914 | +0.31(+0.55%) |
Jul 30, 2012 | 56.61 | 57.10 | 55.71 | 56.14 | 221,183 | -0.46(-0.81%) |
Jul 27, 2012 | 56.11 | 57.00 | 55.51 | 56.60 | 315,227 | +0.77(+1.38%) |
Jul 26, 2012 | 56.04 | 57.50 | 55.51 | 55.83 | 417,137 | +0.62(+1.12%) |
Jul 25, 2012 | 54.89 | 55.40 | 54.31 | 55.21 | 511,871 | +0.62(+1.14%) |
Jul 24, 2012 | 55.50 | 55.59 | 54.29 | 54.59 | 508,584 | -0.79(-1.43%) |
Jul 23, 2012 | 55.36 | 55.81 | 54.89 | 55.38 | 374,025 | -1.03(-1.83%) |
Jul 20, 2012 | 56.71 | 56.94 | 55.95 | 56.41 | 323,568 | -0.63(-1.10%) |
Jul 19, 2012 | 56.96 | 57.56 | 56.62 | 57.04 | 363,863 | +0.48(+0.85%) |
Jul 18, 2012 | 56.39 | 56.96 | 56.10 | 56.56 | 597,462 | -0.19(-0.33%) |
Jul 17, 2012 | 56.61 | 56.98 | 56.22 | 56.75 | 284,832 | +0.47(+0.84%) |
Jul 16, 2012 | 56.38 | 56.75 | 56.22 | 56.28 | 432,014 | -0.40(-0.71%) |
Jul 13, 2012 | 56.22 | 56.93 | 55.69 | 56.68 | 423,000 | +1.10(+1.98%) |
Jul 12, 2012 | 55.77 | 55.93 | 55.16 | 55.58 | 449,185 | -0.69(-1.23%) |
Jul 11, 2012 | 55.82 | 56.37 | 55.70 | 56.27 | 354,827 | +0.65(+1.17%) |
Jul 10, 2012 | 55.79 | 56.45 | 55.15 | 55.62 | 431,474 | +0.14(+0.25%) |
Jul 09, 2012 | 55.97 | 56.11 | 55.23 | 55.48 | 652,119 | -0.45(-0.80%) |
Jul 06, 2012 | 56.09 | 56.62 | 55.77 | 55.93 | 507,271 | -0.76(-1.34%) |
Jul 05, 2012 | 56.59 | 57.30 | 56.22 | 56.69 | 563,378 | +0.15(+0.27%) |
Jul 03, 2012 | 55.83 | 56.63 | 55.83 | 56.54 | 303,186 | +0.55(+0.98%) |
Jul 02, 2012 | 55.18 | 56.05 | 55.11 | 55.99 | 636,303 | +0.97(+1.76%) |
Jun 29, 2012 | 55.00 | 55.30 | 54.35 | 55.02 | 516,287 | +0.84(+1.55%) |
Jun 28, 2012 | 52.94 | 54.27 | 52.94 | 54.18 | 371,453 | +0.18(+0.33%) |
Jun 27, 2012 | 52.84 | 54.12 | 52.80 | 54.00 | 688,454 | +1.39(+2.64%) |
Jun 26, 2012 | 52.92 | 53.06 | 52.43 | 52.61 | 575,092 | +0.06(+0.11%) |
Jun 25, 2012 | 52.32 | 52.80 | 51.96 | 52.55 | 484,286 | -0.16(-0.30%) |
Jun 22, 2012 | 52.10 | 52.79 | 51.93 | 52.71 | 604,480 | +0.93(+1.80%) |
Jun 21, 2012 | 52.25 | 52.76 | 51.62 | 51.78 | 639,496 | -0.47(-0.90%) |
Jun 20, 2012 | 51.40 | 52.57 | 51.40 | 52.25 | 636,748 | +0.84(+1.63%) |
Jun 19, 2012 | 50.90 | 51.60 | 50.90 | 51.41 | 729,356 | +0.81(+1.60%) |
Jun 18, 2012 | 50.16 | 51.18 | 49.88 | 50.60 | 512,287 | +0.10(+0.20%) |
Jun 15, 2012 | 49.97 | 50.75 | 49.95 | 50.50 | 572,550 | +0.52(+1.04%) |
Jun 14, 2012 | 50.02 | 50.31 | 49.28 | 49.98 | 587,545 | +1.36(+2.80%) |
Jun 13, 2012 | 48.67 | 49.54 | 48.58 | 48.62 | 445,600 | -0.24(-0.49%) |
Jun 12, 2012 | 48.04 | 48.96 | 47.61 | 48.86 | 501,197 | +1.09(+2.28%) |
Jun 11, 2012 | 49.54 | 49.62 | 47.77 | 47.77 | 550,275 | -1.15(-2.35%) |
Jun 08, 2012 | 48.69 | 49.64 | 48.50 | 48.92 | 717,567 | -0.58(-1.17%) |
Jun 07, 2012 | 47.89 | 50.52 | 47.12 | 49.50 | 2,573,150 | +4.50(+10.00%) |
Jun 06, 2012 | 44.56 | 45.38 | 44.27 | 45.00 | 700,120 | +0.89(+2.02%) |
Jun 05, 2012 | 42.24 | 44.26 | 41.99 | 44.11 | 1,180,421 | +2.02(+4.80%) |
Jun 04, 2012 | 41.74 | 42.13 | 41.29 | 42.09 | 529,146 | +0.39(+0.94%) |
Jun 01, 2012 | 42.20 | 42.70 | 41.68 | 41.70 | 529,865 | -1.10(-2.57%) |
May 31, 2012 | 43.48 | 43.48 | 42.65 | 42.80 | 378,900 | -0.77(-1.77%) |
May 30, 2012 | 43.65 | 43.87 | 43.49 | 43.57 | 327,255 | -0.63(-1.43%) |
May 29, 2012 | 44.08 | 44.55 | 44.00 | 44.20 | 336,773 | +0.55(+1.26%) |
May 25, 2012 | 43.70 | 44.19 | 43.52 | 43.65 | 192,139 | -0.27(-0.61%) |
May 24, 2012 | 44.84 | 44.89 | 43.67 | 43.92 | 398,536 | +0.08(+0.18%) |
May 23, 2012 | 43.32 | 44.03 | 42.89 | 43.84 | 600,936 | +0.21(+0.48%) |
May 22, 2012 | 44.27 | 44.67 | 43.52 | 43.63 | 630,912 | -0.45(-1.02%) |
May 21, 2012 | 43.71 | 44.36 | 43.17 | 44.08 | 699,887 | +0.40(+0.92%) |
May 18, 2012 | 45.01 | 45.10 | 43.52 | 43.68 | 696,449 | -1.39(-3.08%) |
May 17, 2012 | 45.59 | 45.64 | 44.99 | 45.07 | 426,824 | -0.44(-0.97%) |
May 16, 2012 | 46.16 | 46.25 | 45.47 | 45.51 | 446,558 | -0.44(-0.96%) |
May 15, 2012 | 46.39 | 46.67 | 45.78 | 45.95 | 473,953 | -0.51(-1.10%) |
May 14, 2012 | 46.65 | 46.90 | 46.17 | 46.46 | 649,939 | -0.55(-1.17%) |
May 11, 2012 | 47.20 | 47.96 | 46.97 | 47.01 | 510,711 | -0.73(-1.53%) |
May 10, 2012 | 48.55 | 48.60 | 47.61 | 47.74 | 779,013 | -0.69(-1.42%) |
May 09, 2012 | 47.99 | 48.59 | 47.87 | 48.43 | 698,572 | -0.04(-0.08%) |
May 08, 2012 | 47.98 | 48.72 | 47.87 | 48.47 | 1,234,404 | +0.02(+0.04%) |
May 07, 2012 | 49.16 | 49.16 | 47.85 | 48.45 | 1,262,367 | -0.71(-1.44%) |
May 04, 2012 | 50.98 | 51.68 | 48.89 | 49.16 | 1,710,804 | -2.36(-4.58%) |
May 03, 2012 | 54.25 | 54.25 | 51.25 | 51.52 | 5,128,205 | -9.90(-16.12%) |
May 02, 2012 | 60.98 | 61.50 | 60.80 | 61.42 | 369,863 | -0.05(-0.08%) |
May 01, 2012 | 61.04 | 62.04 | 60.95 | 61.47 | 473,106 | +0.34(+0.56%) |
Apr 30, 2012 | 61.51 | 61.52 | 61.00 | 61.13 | 397,872 | -0.57(-0.92%) |
Apr 27, 2012 | 61.87 | 62.15 | 61.20 | 61.70 | 369,959 | -0.26(-0.42%) |
Apr 26, 2012 | 61.60 | 62.23 | 61.52 | 61.96 | 281,321 | +0.36(+0.58%) |
Apr 25, 2012 | 61.38 | 61.83 | 61.01 | 61.60 | 334,992 | +0.73(+1.20%) |
Apr 24, 2012 | 61.33 | 61.39 | 60.61 | 60.87 | 284,694 | -0.32(-0.52%) |
Apr 23, 2012 | 60.78 | 61.43 | 60.53 | 61.19 | 327,066 | -0.32(-0.52%) |
Apr 20, 2012 | 61.51 | 61.84 | 61.05 | 61.51 | 304,912 | +0.65(+1.07%) |
Apr 19, 2012 | 60.93 | 61.62 | 60.63 | 60.86 | 291,190 | -0.14(-0.23%) |
Apr 18, 2012 | 60.86 | 61.23 | 60.65 | 61.00 | 351,384 | -0.15(-0.25%) |
Apr 17, 2012 | 60.93 | 61.50 | 60.90 | 61.15 | 193,958 | +0.68(+1.12%) |
Apr 16, 2012 | 60.19 | 60.93 | 60.12 | 60.47 | 236,765 | +0.37(+0.62%) |
Apr 13, 2012 | 60.59 | 60.70 | 59.90 | 60.10 | 291,689 | -0.83(-1.36%) |
Apr 12, 2012 | 59.94 | 61.10 | 59.88 | 60.93 | 316,618 | +0.91(+1.52%) |
Apr 11, 2012 | 59.86 | 60.07 | 59.56 | 60.02 | 196,613 | +0.51(+0.86%) |
Apr 10, 2012 | 60.37 | 60.46 | 59.40 | 59.51 | 356,535 | -0.96(-1.59%) |
Apr 09, 2012 | 60.06 | 60.77 | 59.98 | 60.47 | 236,274 | -0.47(-0.77%) |
Apr 05, 2012 | 61.33 | 61.48 | 60.51 | 60.94 | 632,408 | -0.55(-0.89%) |
Apr 04, 2012 | 61.64 | 62.02 | 61.19 | 61.49 | 345,547 | -0.74(-1.19%) |
Apr 03, 2012 | 62.94 | 63.01 | 61.83 | 62.23 | 262,017 | -0.62(-0.99%) |
Apr 02, 2012 | 62.41 | 63.02 | 61.97 | 62.85 | 375,952 | +0.56(+0.90%) |
Mar 30, 2012 | 62.83 | 62.86 | 62.18 | 62.29 | 472,360 | -0.11(-0.18%) |
Mar 29, 2012 | 62.00 | 62.47 | 61.80 | 62.40 | 242,901 | -0.04(-0.06%) |
Mar 28, 2012 | 62.47 | 62.63 | 61.94 | 62.44 | 247,430 | -0.11(-0.18%) |
Mar 27, 2012 | 62.83 | 62.98 | 62.46 | 62.55 | 379,668 | -0.30(-0.48%) |
Mar 26, 2012 | 62.37 | 63.11 | 62.25 | 62.85 | 272,182 | +0.95(+1.53%) |
Mar 23, 2012 | 61.60 | 61.91 | 61.10 | 61.90 | 254,479 | +0.37(+0.60%) |
Mar 22, 2012 | 61.53 | 61.72 | 61.09 | 61.53 | 395,756 | -0.65(-1.05%) |
Mar 21, 2012 | 61.74 | 62.53 | 61.49 | 62.18 | 308,371 | +0.67(+1.09%) |
Mar 20, 2012 | 61.92 | 61.93 | 61.16 | 61.51 | 297,058 | -0.66(-1.06%) |
Mar 19, 2012 | 61.80 | 62.70 | 61.49 | 62.17 | 203,121 | +0.22(+0.36%) |
Mar 16, 2012 | 62.20 | 62.49 | 61.90 | 61.95 | 403,043 | -0.11(-0.18%) |
Mar 15, 2012 | 61.52 | 62.20 | 61.22 | 62.06 | 297,947 | +0.91(+1.49%) |
Mar 14, 2012 | 61.19 | 61.43 | 60.77 | 61.15 | 271,220 | -0.33(-0.54%) |
Mar 13, 2012 | 61.08 | 61.49 | 60.77 | 61.48 | 426,947 | +0.62(+1.02%) |
Mar 12, 2012 | 60.98 | 60.99 | 60.31 | 60.86 | 142,041 | -0.02(-0.03%) |
Mar 09, 2012 | 59.47 | 62.20 | 59.47 | 60.88 | 574,354 | +1.38(+2.32%) |
Mar 08, 2012 | 59.45 | 59.61 | 58.86 | 59.50 | 268,341 | +0.47(+0.80%) |
Mar 07, 2012 | 58.90 | 59.07 | 58.63 | 59.03 | 248,059 | +0.24(+0.41%) |
Mar 06, 2012 | 58.77 | 59.21 | 58.67 | 58.79 | 318,570 | -0.42(-0.71%) |
Mar 05, 2012 | 58.87 | 59.41 | 58.66 | 59.21 | 296,410 | +0.14(+0.24%) |
Mar 02, 2012 | 59.33 | 59.72 | 59.01 | 59.07 | 260,374 | -0.38(-0.64%) |
Mar 01, 2012 | 59.13 | 60.10 | 59.13 | 59.45 | 280,574 | +0.31(+0.52%) |
Feb 29, 2012 | 59.37 | 59.84 | 59.05 | 59.14 | 417,251 | -0.42(-0.71%) |
Feb 28, 2012 | 59.97 | 60.08 | 59.16 | 59.56 | 266,008 | -0.58(-0.96%) |
Feb 27, 2012 | 59.75 | 60.55 | 59.48 | 60.14 | 230,748 | +0.19(+0.32%) |
Feb 24, 2012 | 59.34 | 60.27 | 59.33 | 59.95 | 316,912 | +0.44(+0.74%) |
Feb 23, 2012 | 59.33 | 59.60 | 58.61 | 59.51 | 484,775 | +0.19(+0.32%) |
Feb 22, 2012 | 59.19 | 59.70 | 59.19 | 59.32 | 221,940 | -0.14(-0.24%) |
Feb 21, 2012 | 59.69 | 59.76 | 59.05 | 59.46 | 212,906 | +0.25(+0.42%) |
Feb 17, 2012 | 59.66 | 59.80 | 59.14 | 59.21 | 160,693 | -0.19(-0.32%) |
Feb 16, 2012 | 59.16 | 59.62 | 59.02 | 59.40 | 319,605 | +0.08(+0.13%) |
Feb 15, 2012 | 59.41 | 60.01 | 59.10 | 59.32 | 242,045 | -0.02(-0.03%) |
Feb 14, 2012 | 59.07 | 59.47 | 59.00 | 59.34 | 270,556 | +0.28(+0.47%) |
Feb 13, 2012 | 59.28 | 59.71 | 59.01 | 59.06 | 532,089 | +0.21(+0.36%) |
Feb 10, 2012 | 58.83 | 59.00 | 58.35 | 58.85 | 303,346 | -0.58(-0.98%) |
Feb 09, 2012 | 59.67 | 60.07 | 59.14 | 59.43 | 430,375 | +0.12(+0.20%) |
Feb 08, 2012 | 59.29 | 59.37 | 58.51 | 59.31 | 452,427 | +0.24(+0.41%) |
Feb 07, 2012 | 58.92 | 59.23 | 58.79 | 59.07 | 393,002 | +0.03(+0.05%) |
Feb 06, 2012 | 59.62 | 59.64 | 58.69 | 59.04 | 447,238 | -0.66(-1.11%) |
Feb 03, 2012 | 59.68 | 60.38 | 59.58 | 59.70 | 576,563 | +0.57(+0.96%) |
Feb 02, 2012 | 59.78 | 60.00 | 58.05 | 59.13 | 885,928 | +0.20(+0.34%) |