Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 72.70 | 73.07 | 72.56 | 72.85 | 3,036,769 | +0.23(+0.32%) |
Feb 27, 2013 | 71.56 | 72.72 | 71.49 | 72.61 | 3,118,676 | +1.46(+2.06%) |
Feb 26, 2013 | 70.75 | 71.27 | 70.48 | 71.15 | 2,430,863 | -1.22(-1.69%) |
Feb 22, 2013 | 71.87 | 72.37 | 71.30 | 72.37 | 1,223,500 | +1.02(+1.43%) |
Feb 21, 2013 | 71.35 | 71.44 | 70.83 | 71.35 | 2,454,029 | -0.63(-0.87%) |
Feb 20, 2013 | 72.78 | 72.86 | 71.64 | 71.98 | 3,087,920 | -0.17(-0.24%) |
Feb 19, 2013 | 71.75 | 72.15 | 71.59 | 72.15 | 2,274,062 | +0.28(+0.39%) |
Feb 15, 2013 | 72.18 | 72.38 | 71.82 | 71.87 | 3,202,196 | -0.02(-0.03%) |
Feb 14, 2013 | 71.92 | 72.96 | 71.32 | 71.89 | 6,539,357 | +3.49(+5.10%) |
Feb 13, 2013 | 68.50 | 68.61 | 68.21 | 68.41 | 2,156,143 | +0.57(+0.85%) |
Feb 12, 2013 | 67.10 | 68.05 | 67.05 | 67.83 | 2,688,205 | +0.97(+1.45%) |
Feb 11, 2013 | 66.10 | 66.94 | 65.99 | 66.86 | 2,550,294 | +0.41(+0.62%) |
Feb 08, 2013 | 66.44 | 66.92 | 66.41 | 66.45 | 3,170,286 | -0.51(-0.76%) |
Feb 07, 2013 | 67.72 | 67.88 | 66.84 | 66.96 | 2,886,463 | -0.75(-1.11%) |
Feb 06, 2013 | 67.61 | 67.81 | 67.45 | 67.72 | 1,555,827 | -0.23(-0.34%) |
Feb 04, 2013 | 71.52 | 69.58 | 67.86 | 67.95 | 5,780,792 | -3.57(-5.00%) |
Feb 01, 2013 | 70.20 | 71.98 | 69.83 | 71.52 | 6,111,898 | +2.85(+4.15%) |
Jan 31, 2013 | 73.10 | 73.12 | 67.26 | 68.67 | 17,408,272 | -4.29(-5.88%) |
Jan 30, 2013 | 72.90 | 73.23 | 72.75 | 72.96 | 1,685,039 | +0.70(+0.97%) |
Jan 29, 2013 | 71.65 | 72.47 | 71.63 | 72.27 | 1,287,892 | +1.11(+1.56%) |
Jan 28, 2013 | 71.68 | 71.72 | 70.85 | 71.16 | 2,360,050 | +0.08(+0.11%) |
Jan 25, 2013 | 70.99 | 71.13 | 70.58 | 71.08 | 1,422,357 | +1.12(+1.61%) |
Jan 24, 2013 | 69.99 | 70.30 | 69.90 | 69.96 | 800,093 | +0.11(+0.16%) |
Jan 23, 2013 | 70.15 | 70.35 | 69.65 | 69.85 | 979,991 | -0.56(-0.79%) |
Jan 22, 2013 | 69.83 | 70.41 | 69.42 | 70.41 | 772,381 | +0.87(+1.25%) |
Jan 18, 2013 | 69.19 | 69.54 | 69.04 | 69.54 | 606,162 | +0.63(+0.91%) |
Jan 17, 2013 | 69.03 | 69.09 | 68.60 | 68.91 | 2,358,070 | -0.06(-0.09%) |
Jan 16, 2013 | 69.07 | 69.39 | 68.90 | 68.97 | 1,715,879 | +0.23(+0.34%) |
Jan 15, 2013 | 68.19 | 68.95 | 68.13 | 68.74 | 685,736 | +1.08(+1.59%) |
Jan 14, 2013 | 67.39 | 67.86 | 67.27 | 67.66 | 667,178 | -0.23(-0.34%) |
Jan 11, 2013 | 67.83 | 68.01 | 67.65 | 67.89 | 984,067 | +0.77(+1.14%) |
Jan 10, 2013 | 66.19 | 67.15 | 66.17 | 67.13 | 1,030,104 | +1.80(+2.75%) |
Jan 09, 2013 | 65.53 | 65.75 | 65.14 | 65.33 | 3,218,253 | -1.55(-2.32%) |
Jan 08, 2013 | 67.10 | 67.21 | 66.71 | 66.88 | 1,733,165 | -1.02(-1.50%) |
Jan 07, 2013 | 67.99 | 68.10 | 67.75 | 67.89 | 1,690,313 | -0.63(-0.92%) |
Jan 04, 2013 | 67.48 | 68.71 | 67.48 | 68.52 | 1,318,045 | +1.21(+1.80%) |
Jan 03, 2013 | 67.69 | 67.84 | 67.17 | 67.31 | 904,716 | -1.70(-2.46%) |
Jan 02, 2013 | 68.67 | 69.01 | 67.75 | 69.01 | 1,334,272 | +1.26(+1.86%) |
Dec 31, 2012 | 67.16 | 67.88 | 67.15 | 67.75 | 574,912 | +0.47(+0.69%) |
Dec 28, 2012 | 67.65 | 67.77 | 66.07 | 67.28 | 558,457 | -0.89(-1.31%) |
Dec 27, 2012 | 68.22 | 68.25 | 67.72 | 68.17 | 676,440 | +0.40(+0.59%) |
Dec 26, 2012 | 67.89 | 68.27 | 67.44 | 67.77 | 347,948 | -0.08(-0.11%) |
Dec 24, 2012 | 67.55 | 67.89 | 67.29 | 67.85 | 295,119 | +0.03(+0.05%) |
Dec 21, 2012 | 68.27 | 68.41 | 67.67 | 67.82 | 1,155,537 | -0.81(-1.19%) |
Dec 20, 2012 | 69.03 | 69.20 | 68.44 | 68.63 | 1,389,660 | -0.22(-0.32%) |
Dec 19, 2012 | 69.06 | 69.24 | 68.72 | 68.85 | 645,984 | +0.40(+0.59%) |
Dec 18, 2012 | 67.96 | 68.54 | 67.66 | 68.44 | 1,472,234 | +0.87(+1.28%) |
Dec 17, 2012 | 67.65 | 67.85 | 67.22 | 67.58 | 1,027,085 | -0.88(-1.28%) |
Dec 14, 2012 | 68.20 | 68.48 | 67.95 | 68.45 | 1,342,597 | +0.76(+1.12%) |
Dec 13, 2012 | 67.87 | 68.12 | 67.51 | 67.69 | 933,185 | -0.29(-0.43%) |
Dec 12, 2012 | 68.41 | 68.44 | 67.89 | 67.99 | 1,574,160 | -1.05(-1.52%) |
Dec 11, 2012 | 69.00 | 69.07 | 68.69 | 69.03 | 1,674,504 | +0.67(+0.98%) |
Dec 10, 2012 | 68.06 | 68.41 | 68.00 | 68.37 | 409,640 | +0.36(+0.52%) |
Dec 07, 2012 | 67.83 | 68.02 | 67.44 | 68.01 | 1,525,059 | +0.22(+0.32%) |
Dec 06, 2012 | 67.76 | 67.86 | 67.37 | 67.79 | 566,973 | -0.10(-0.15%) |
Dec 05, 2012 | 68.01 | 68.02 | 67.57 | 67.89 | 857,096 | -0.53(-0.77%) |
Dec 04, 2012 | 68.95 | 68.99 | 68.35 | 68.42 | 1,447,457 | +0.24(+0.35%) |
Nov 30, 2012 | 67.82 | 68.31 | 67.75 | 68.18 | 1,115,026 | +1.19(+1.78%) |
Nov 29, 2012 | 66.71 | 67.10 | 66.60 | 66.99 | 1,340,189 | +0.67(+1.02%) |
Nov 28, 2012 | 65.98 | 66.40 | 65.91 | 66.31 | 833,813 | -0.43(-0.65%) |
Nov 27, 2012 | 66.88 | 67.02 | 66.64 | 66.75 | 1,002,977 | -0.46(-0.68%) |
Nov 26, 2012 | 67.24 | 67.43 | 67.00 | 67.20 | 604,598 | -0.21(-0.31%) |
Nov 23, 2012 | 67.10 | 67.41 | 66.97 | 67.41 | 348,851 | +1.46(+2.21%) |
Nov 21, 2012 | 65.77 | 66.13 | 65.69 | 65.96 | 763,750 | -0.61(-0.92%) |
Nov 20, 2012 | 66.24 | 66.63 | 66.02 | 66.57 | 1,038,873 | +0.95(+1.44%) |
Nov 19, 2012 | 64.76 | 65.86 | 64.72 | 65.62 | 1,149,752 | +1.48(+2.31%) |
Nov 16, 2012 | 64.01 | 64.19 | 63.45 | 64.14 | 736,081 | -0.02(-0.04%) |
Nov 15, 2012 | 64.18 | 64.44 | 63.90 | 64.17 | 1,566,278 | +0.44(+0.69%) |
Nov 14, 2012 | 64.57 | 64.67 | 63.68 | 63.72 | 1,039,719 | -1.10(-1.70%) |
Nov 13, 2012 | 64.75 | 65.45 | 64.58 | 64.83 | 1,682,424 | +0.41(+0.64%) |
Nov 12, 2012 | 64.33 | 64.45 | 64.08 | 64.41 | 699,361 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.52 | 63.61 | 64.11 | 942,184 | +0.60(+0.95%) |
Nov 08, 2012 | 63.87 | 64.05 | 63.24 | 63.51 | 623,244 | -0.18(-0.28%) |
Nov 07, 2012 | 63.94 | 64.05 | 63.43 | 63.69 | 868,872 | -1.09(-1.68%) |
Nov 06, 2012 | 64.61 | 64.79 | 64.41 | 64.77 | 717,911 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.10 | 63.64 | 63.76 | 1,064,355 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.01 | 64.59 | 64.67 | 1,090,847 | +0.51(+0.80%) |
Nov 01, 2012 | 65.08 | 65.10 | 64.02 | 64.16 | 2,107,346 | -0.79(-1.22%) |
Oct 31, 2012 | 66.13 | 66.17 | 64.78 | 64.95 | 2,100,456 | -1.09(-1.65%) |
Oct 26, 2012 | 66.23 | 66.04 | 66.04 | 66.04 | 1,161,991 | -0.25(-0.37%) |
Oct 25, 2012 | 66.64 | 66.68 | 65.94 | 66.29 | 636,596 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.17 | 66.05 | 66.24 | 1,251,556 | -0.49(-0.73%) |
Oct 23, 2012 | 66.80 | 66.89 | 66.20 | 66.72 | 782,245 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.98 | 66.11 | 66.32 | 1,391,053 | -0.62(-0.93%) |
Oct 18, 2012 | 67.74 | 67.74 | 66.84 | 66.94 | 1,416,432 | -1.69(-2.46%) |
Oct 17, 2012 | 69.04 | 69.24 | 68.55 | 68.63 | 2,680,299 | -0.25(-0.36%) |
Oct 16, 2012 | 68.31 | 68.99 | 68.18 | 68.88 | 2,412,005 | +1.52(+2.26%) |
Oct 15, 2012 | 67.78 | 67.85 | 67.06 | 67.36 | 2,146,292 | +0.07(+0.10%) |
Oct 12, 2012 | 67.69 | 67.82 | 67.10 | 67.29 | 1,416,511 | -0.08(-0.12%) |
Oct 11, 2012 | 67.27 | 68.03 | 67.19 | 67.37 | 902,952 | +0.14(+0.21%) |
Oct 10, 2012 | 67.34 | 67.77 | 67.00 | 67.23 | 944,668 | -0.44(-0.65%) |
Oct 09, 2012 | 68.58 | 68.78 | 67.63 | 67.67 | 1,488,759 | -1.81(-2.61%) |
Oct 08, 2012 | 69.43 | 69.71 | 69.32 | 69.48 | 634,347 | -0.48(-0.69%) |
Oct 05, 2012 | 70.01 | 70.69 | 69.79 | 69.96 | 3,221,888 | +1.24(+1.80%) |
Oct 04, 2012 | 68.91 | 68.96 | 68.49 | 68.72 | 1,369,054 | +0.22(+0.33%) |
Oct 03, 2012 | 67.90 | 68.86 | 67.76 | 68.50 | 3,675,847 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.72 | 68.20 | 68.54 | 1,821,711 | +2.23(+3.37%) |
Oct 01, 2012 | 66.88 | 67.12 | 66.19 | 66.31 | 1,031,897 | -0.28(-0.42%) |
Sep 28, 2012 | 66.76 | 66.90 | 65.83 | 66.58 | 1,559,772 | -0.58(-0.87%) |
Sep 27, 2012 | 67.05 | 67.24 | 66.41 | 67.17 | 1,380,618 | -0.68(-1.01%) |
Sep 26, 2012 | 67.95 | 67.97 | 67.31 | 67.85 | 1,186,698 | +0.84(+1.25%) |
Sep 25, 2012 | 68.01 | 68.05 | 66.95 | 67.01 | 1,444,794 | -0.28(-0.41%) |
Sep 24, 2012 | 67.03 | 67.34 | 66.83 | 67.29 | 527,892 | -0.15(-0.22%) |
Sep 21, 2012 | 67.43 | 67.79 | 67.27 | 67.44 | 933,816 | +0.01(+0.01%) |
Sep 20, 2012 | 66.95 | 67.45 | 66.84 | 67.43 | 1,022,904 | +0.35(+0.52%) |
Sep 19, 2012 | 67.28 | 67.34 | 66.65 | 67.08 | 1,798,322 | +0.34(+0.51%) |
Sep 18, 2012 | 66.58 | 66.99 | 66.44 | 66.74 | 1,876,958 | +0.73(+1.10%) |
Sep 17, 2012 | 66.25 | 66.48 | 65.72 | 66.01 | 2,499,228 | -0.15(-0.23%) |
Sep 14, 2012 | 66.37 | 66.48 | 65.90 | 66.17 | 1,417,724 | +0.06(+0.09%) |
Sep 13, 2012 | 65.10 | 66.25 | 64.91 | 66.10 | 1,294,343 | +1.02(+1.56%) |
Sep 12, 2012 | 65.47 | 65.60 | 64.93 | 65.09 | 1,563,904 | -0.81(-1.23%) |
Sep 11, 2012 | 65.86 | 66.38 | 65.49 | 65.90 | 1,942,649 | +0.59(+0.90%) |
Sep 10, 2012 | 65.07 | 65.77 | 65.04 | 65.31 | 1,677,208 | -2.08(-3.08%) |
Sep 07, 2012 | 68.69 | 68.82 | 67.07 | 67.39 | 2,758,518 | -0.46(-0.67%) |
Sep 06, 2012 | 67.90 | 68.41 | 67.72 | 67.85 | 2,679,794 | +0.97(+1.45%) |
Sep 05, 2012 | 67.31 | 67.34 | 66.57 | 66.88 | 1,890,405 | +0.64(+0.96%) |
Sep 04, 2012 | 66.86 | 66.96 | 65.96 | 66.24 | 2,111,225 | +1.00(+1.53%) |
Aug 31, 2012 | 65.31 | 65.61 | 64.91 | 65.24 | 1,261,362 | +0.64(+1.00%) |
Aug 30, 2012 | 64.92 | 65.15 | 64.36 | 64.60 | 1,375,992 | -0.36(-0.55%) |
Aug 29, 2012 | 64.90 | 65.09 | 64.72 | 64.96 | 1,673,857 | +0.92(+1.44%) |
Aug 27, 2012 | 63.84 | 64.27 | 63.72 | 64.03 | 1,186,665 | +0.29(+0.46%) |
Aug 24, 2012 | 62.57 | 63.92 | 62.57 | 63.74 | 1,691,745 | +1.01(+1.61%) |
Aug 23, 2012 | 62.45 | 62.74 | 62.29 | 62.73 | 1,206,475 | -0.49(-0.77%) |
Aug 22, 2012 | 62.63 | 63.38 | 62.62 | 63.22 | 1,328,849 | -0.07(-0.11%) |
Aug 21, 2012 | 63.74 | 63.82 | 63.07 | 63.29 | 1,665,685 | +0.16(+0.25%) |
Aug 20, 2012 | 63.41 | 63.45 | 62.93 | 63.14 | 1,217,419 | +0.37(+0.59%) |
Aug 17, 2012 | 63.00 | 63.03 | 62.53 | 62.76 | 655,738 | -0.08(-0.12%) |
Aug 16, 2012 | 62.49 | 62.96 | 62.41 | 62.84 | 546,178 | -0.04(-0.06%) |
Aug 15, 2012 | 62.94 | 63.03 | 62.63 | 62.88 | 650,101 | +0.44(+0.71%) |
Aug 14, 2012 | 62.76 | 62.83 | 62.38 | 62.44 | 476,168 | -0.26(-0.42%) |
Aug 13, 2012 | 63.02 | 63.06 | 62.41 | 62.70 | 774,330 | -0.15(-0.23%) |
Aug 10, 2012 | 62.40 | 62.86 | 62.24 | 62.85 | 1,176,794 | -0.63(-0.99%) |
Aug 09, 2012 | 63.47 | 63.59 | 63.20 | 63.48 | 1,203,722 | -0.25(-0.39%) |
Aug 08, 2012 | 63.77 | 64.00 | 63.51 | 63.72 | 1,158,397 | -0.41(-0.64%) |
Aug 07, 2012 | 64.76 | 64.80 | 63.76 | 64.14 | 1,354,842 | +0.60(+0.95%) |
Aug 06, 2012 | 63.99 | 63.99 | 63.31 | 63.53 | 1,337,076 | +0.17(+0.27%) |
Aug 03, 2012 | 62.90 | 63.62 | 62.52 | 63.36 | 3,533,232 | +2.14(+3.49%) |
Aug 02, 2012 | 61.63 | 62.26 | 61.15 | 61.22 | 1,590,728 | -0.69(-1.11%) |
Aug 01, 2012 | 62.96 | 65.14 | 61.74 | 61.91 | 9,645,105 | +0.51(+0.83%) |
Jul 31, 2012 | 61.26 | 62.19 | 61.13 | 61.40 | 2,540,928 | -1.43(-2.28%) |
Jul 30, 2012 | 63.02 | 63.24 | 62.69 | 62.83 | 1,972,419 | -0.01(-0.01%) |
Jul 27, 2012 | 63.17 | 63.31 | 62.54 | 62.84 | 2,233,000 | +0.83(+1.34%) |
Jul 26, 2012 | 61.80 | 62.27 | 61.55 | 62.01 | 2,577,937 | +2.61(+4.40%) |
Jul 25, 2012 | 59.44 | 59.69 | 59.17 | 59.40 | 1,258,172 | -0.12(-0.21%) |
Jul 24, 2012 | 59.46 | 59.83 | 59.11 | 59.52 | 1,456,397 | -0.13(-0.22%) |
Jul 23, 2012 | 59.35 | 59.73 | 59.04 | 59.66 | 1,204,169 | -0.70(-1.16%) |
Jul 20, 2012 | 60.28 | 60.48 | 59.99 | 60.35 | 1,079,438 | -1.22(-1.98%) |
Jul 19, 2012 | 61.69 | 61.73 | 61.41 | 61.57 | 1,397,368 | +0.72(+1.18%) |
Jul 18, 2012 | 60.14 | 60.92 | 60.04 | 60.85 | 1,339,394 | +0.95(+1.59%) |
Jul 17, 2012 | 60.27 | 60.33 | 59.45 | 59.90 | 1,104,308 | +0.02(+0.03%) |
Jul 16, 2012 | 59.30 | 60.08 | 59.24 | 59.88 | 1,387,284 | -0.16(-0.27%) |
Jul 13, 2012 | 59.32 | 60.12 | 59.32 | 60.04 | 1,488,571 | +0.57(+0.96%) |
Jul 12, 2012 | 59.44 | 59.75 | 59.37 | 59.47 | 1,508,446 | -0.34(-0.57%) |
Jul 11, 2012 | 60.09 | 60.23 | 59.46 | 59.81 | 2,599,243 | -0.90(-1.48%) |
Jul 10, 2012 | 60.93 | 61.15 | 60.44 | 60.71 | 1,461,943 | +0.43(+0.72%) |
Jul 09, 2012 | 60.20 | 60.33 | 59.64 | 60.28 | 2,319,301 | -0.02(-0.04%) |
Jul 06, 2012 | 60.18 | 60.48 | 59.93 | 60.30 | 1,442,343 | -0.34(-0.56%) |
Jul 05, 2012 | 60.41 | 60.98 | 60.14 | 60.64 | 2,131,048 | -0.98(-1.60%) |
Jul 03, 2012 | 61.37 | 61.67 | 60.98 | 61.62 | 1,233,064 | +0.16(+0.26%) |
Jul 02, 2012 | 61.73 | 61.50 | 61.02 | 61.46 | 2,739,698 | -0.27(-0.44%) |
Jun 29, 2012 | 59.53 | 61.73 | 59.31 | 61.73 | 6,780,334 | +4.54(+7.94%) |
Jun 28, 2012 | 56.21 | 57.19 | 55.98 | 57.19 | 1,588,269 | +0.34(+0.60%) |
Jun 27, 2012 | 56.37 | 57.03 | 56.15 | 56.85 | 2,882,369 | +0.53(+0.94%) |
Jun 26, 2012 | 55.94 | 56.45 | 55.64 | 56.32 | 2,559,991 | +1.41(+2.57%) |
Jun 25, 2012 | 55.43 | 55.62 | 53.72 | 54.91 | 2,786,610 | +0.43(+0.80%) |
Jun 22, 2012 | 54.28 | 54.59 | 53.88 | 54.48 | 1,186,506 | +0.65(+1.21%) |
Jun 21, 2012 | 54.88 | 54.94 | 53.80 | 53.83 | 863,779 | -0.57(-1.05%) |
Jun 20, 2012 | 54.00 | 54.75 | 54.00 | 54.40 | 1,672,404 | -0.85(-1.54%) |
Jun 19, 2012 | 54.39 | 55.66 | 54.39 | 55.25 | 820,614 | +0.40(+0.73%) |
Jun 18, 2012 | 54.59 | 55.02 | 54.47 | 54.85 | 1,444,376 | -0.16(-0.28%) |
Jun 15, 2012 | 55.13 | 55.22 | 54.80 | 55.01 | 1,437,708 | -0.28(-0.50%) |
Jun 14, 2012 | 54.80 | 55.60 | 54.72 | 55.28 | 2,243,122 | +1.08(+1.99%) |
Jun 13, 2012 | 54.23 | 54.56 | 53.73 | 54.21 | 4,156,075 | +0.72(+1.35%) |
Jun 12, 2012 | 53.01 | 53.56 | 52.52 | 53.49 | 2,153,675 | +1.40(+2.69%) |
Jun 11, 2012 | 52.98 | 53.15 | 52.03 | 52.08 | 2,636,171 | -0.72(-1.37%) |
Jun 08, 2012 | 52.43 | 52.80 | 52.32 | 52.80 | 2,020,487 | +0.41(+0.78%) |
Jun 07, 2012 | 53.18 | 53.18 | 52.08 | 52.39 | 2,254,652 | -0.40(-0.76%) |
Jun 06, 2012 | 51.97 | 52.80 | 51.79 | 52.80 | 1,485,179 | +1.63(+3.18%) |
Jun 05, 2012 | 50.93 | 51.25 | 50.80 | 51.17 | 1,861,226 | +0.05(+0.11%) |
Jun 04, 2012 | 51.20 | 51.54 | 50.86 | 51.11 | 1,880,988 | +0.29(+0.58%) |
Jun 01, 2012 | 50.97 | 51.26 | 50.37 | 50.82 | 4,383,388 | -1.65(-3.15%) |
May 31, 2012 | 52.75 | 52.75 | 51.91 | 52.47 | 1,711,067 | +0.14(+0.27%) |
May 30, 2012 | 52.81 | 52.94 | 52.21 | 52.33 | 2,048,353 | -1.11(-2.07%) |
May 29, 2012 | 53.49 | 53.54 | 53.12 | 53.44 | 1,683,280 | +0.52(+0.98%) |
May 25, 2012 | 52.63 | 53.24 | 52.49 | 52.92 | 2,407,245 | -0.26(-0.50%) |
May 24, 2012 | 52.56 | 53.35 | 52.44 | 53.18 | 5,443,386 | +0.80(+1.52%) |
May 23, 2012 | 52.19 | 52.52 | 51.69 | 52.39 | 4,656,428 | -0.81(-1.53%) |
May 22, 2012 | 53.37 | 53.63 | 52.94 | 53.20 | 2,726,175 | -0.06(-0.12%) |
May 21, 2012 | 52.82 | 53.35 | 52.61 | 53.26 | 2,303,615 | +0.30(+0.57%) |
May 18, 2012 | 53.26 | 53.33 | 52.55 | 52.96 | 3,310,108 | -0.82(-1.53%) |
May 17, 2012 | 54.21 | 54.44 | 53.71 | 53.78 | 3,873,361 | -0.55(-1.01%) |
May 16, 2012 | 54.12 | 54.76 | 54.03 | 54.33 | 4,054,150 | -0.57(-1.03%) |
May 15, 2012 | 54.81 | 55.04 | 54.49 | 54.90 | 2,244,783 | -0.51(-0.92%) |
May 14, 2012 | 54.75 | 55.51 | 54.64 | 55.41 | 2,345,445 | -0.36(-0.64%) |
May 11, 2012 | 55.38 | 56.31 | 55.31 | 55.76 | 650,081 | +0.30(+0.54%) |
May 10, 2012 | 55.61 | 55.87 | 55.38 | 55.46 | 1,299,206 | -0.12(-0.21%) |
May 09, 2012 | 55.41 | 55.78 | 54.99 | 55.58 | 1,866,279 | -0.84(-1.50%) |
May 08, 2012 | 56.67 | 56.95 | 56.09 | 56.42 | 1,649,891 | -1.64(-2.83%) |
May 07, 2012 | 57.60 | 58.19 | 57.56 | 58.07 | 2,050,844 | +1.05(+1.85%) |
May 04, 2012 | 57.20 | 57.38 | 56.63 | 57.01 | 2,074,459 | -0.60(-1.04%) |
May 03, 2012 | 58.11 | 58.18 | 57.55 | 57.61 | 2,967,997 | +1.09(+1.93%) |
May 02, 2012 | 56.52 | 56.69 | 56.34 | 56.52 | 1,148,596 | -0.22(-0.40%) |
May 01, 2012 | 56.52 | 57.47 | 56.33 | 56.74 | 1,739,511 | +0.46(+0.81%) |
Apr 30, 2012 | 55.73 | 56.30 | 55.28 | 56.28 | 2,701,473 | -0.02(-0.03%) |
Apr 27, 2012 | 56.34 | 56.71 | 56.25 | 56.30 | 1,034,173 | -0.01(-0.01%) |
Apr 26, 2012 | 56.09 | 56.51 | 55.85 | 56.31 | 1,152,059 | +0.66(+1.18%) |
Apr 25, 2012 | 56.01 | 56.03 | 55.53 | 55.65 | 1,471,199 | +0.27(+0.49%) |
Apr 24, 2012 | 55.20 | 55.62 | 55.01 | 55.38 | 1,443,212 | -0.38(-0.68%) |
Apr 23, 2012 | 55.70 | 55.87 | 55.23 | 55.76 | 945,552 | -0.65(-1.15%) |
Apr 20, 2012 | 56.82 | 57.03 | 56.35 | 56.41 | 1,405,755 | -0.33(-0.57%) |
Apr 19, 2012 | 56.86 | 57.12 | 56.52 | 56.73 | 2,253,340 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.25 | 56.33 | 57.25 | 3,529,842 | +1.10(+1.96%) |
Apr 17, 2012 | 56.36 | 56.45 | 56.01 | 56.14 | 3,220,686 | +0.28(+0.50%) |
Apr 16, 2012 | 55.78 | 56.15 | 55.49 | 55.87 | 1,593,095 | +0.95(+1.72%) |
Apr 13, 2012 | 55.24 | 55.28 | 54.43 | 54.92 | 1,202,304 | -1.11(-1.98%) |
Apr 12, 2012 | 55.53 | 56.14 | 55.46 | 56.03 | 1,592,430 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.97 | 55.10 | 1,173,151 | +0.79(+1.46%) |
Apr 10, 2012 | 54.92 | 55.01 | 54.31 | 54.31 | 1,914,176 | -0.47(-0.85%) |
Apr 09, 2012 | 54.36 | 55.03 | 54.35 | 54.77 | 1,169,694 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 55.00 | 54.30 | 54.91 | 1,722,493 | -0.40(-0.73%) |
Apr 04, 2012 | 55.18 | 55.56 | 54.76 | 55.32 | 2,555,827 | -1.67(-2.92%) |
Apr 03, 2012 | 57.23 | 57.59 | 56.75 | 56.98 | 1,203,812 | +0.08(+0.14%) |
Apr 02, 2012 | 56.25 | 56.96 | 56.19 | 56.90 | 769,458 | +0.54(+0.96%) |
Mar 30, 2012 | 56.18 | 56.63 | 56.11 | 56.36 | 1,477,102 | +0.56(+1.00%) |
Mar 29, 2012 | 55.57 | 55.82 | 55.18 | 55.80 | 2,299,799 | -0.26(-0.47%) |
Mar 28, 2012 | 56.56 | 56.56 | 55.78 | 56.07 | 1,099,136 | -0.43(-0.75%) |
Mar 27, 2012 | 56.75 | 56.87 | 56.44 | 56.49 | 1,643,120 | -0.46(-0.80%) |
Mar 26, 2012 | 56.46 | 56.96 | 56.42 | 56.95 | 1,335,795 | +1.03(+1.84%) |
Mar 23, 2012 | 55.82 | 55.97 | 55.34 | 55.92 | 1,062,505 | -0.36(-0.65%) |
Mar 22, 2012 | 56.04 | 56.28 | 55.78 | 56.28 | 1,258,993 | +0.12(+0.22%) |
Mar 21, 2012 | 56.29 | 56.35 | 55.95 | 56.16 | 1,059,663 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.10 | 55.73 | 56.10 | 996,941 | -0.01(-0.01%) |
Mar 19, 2012 | 55.81 | 56.22 | 55.73 | 56.11 | 1,268,118 | +0.04(+0.07%) |
Mar 16, 2012 | 56.03 | 56.18 | 55.72 | 56.07 | 2,219,093 | +0.73(+1.32%) |
Mar 15, 2012 | 55.40 | 55.43 | 55.15 | 55.34 | 2,090,821 | -0.02(-0.04%) |
Mar 14, 2012 | 55.53 | 55.82 | 55.25 | 55.36 | 2,512,980 | -0.20(-0.36%) |
Mar 13, 2012 | 55.04 | 55.57 | 54.96 | 55.56 | 2,504,862 | +0.62(+1.13%) |
Mar 12, 2012 | 54.41 | 55.01 | 54.28 | 54.94 | 1,796,112 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.18 | 53.83 | 53.91 | 1,336,059 | +0.00(+0.00%) |
Mar 08, 2012 | 53.33 | 54.20 | 53.15 | 53.91 | 2,406,099 | +2.08(+4.02%) |
Mar 07, 2012 | 51.55 | 51.89 | 51.34 | 51.83 | 1,516,093 | +0.77(+1.50%) |
Mar 06, 2012 | 51.54 | 51.67 | 50.97 | 51.06 | 2,836,981 | -1.06(-2.04%) |
Mar 05, 2012 | 52.55 | 52.55 | 51.28 | 52.12 | 1,883,169 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.48 | 51.75 | 51.84 | 1,123,949 | -1.19(-2.25%) |