Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 61.20 | 61.44 | 60.70 | 61.21 | 2,525,874 | +0.05(+0.08%) |
Mar 27, 2013 | 60.06 | 61.38 | 60.06 | 61.16 | 2,188,295 | +0.77(+1.28%) |
Mar 26, 2013 | 60.97 | 61.24 | 60.33 | 60.39 | 3,091,621 | -0.29(-0.49%) |
Mar 25, 2013 | 61.19 | 61.34 | 60.54 | 60.69 | 2,322,015 | -0.37(-0.61%) |
Mar 22, 2013 | 60.88 | 61.33 | 60.71 | 61.06 | 2,261,692 | +0.35(+0.58%) |
Mar 21, 2013 | 59.85 | 61.29 | 59.84 | 60.71 | 4,193,661 | +0.77(+1.29%) |
Mar 20, 2013 | 59.40 | 59.98 | 59.33 | 59.94 | 2,227,437 | +0.63(+1.06%) |
Mar 19, 2013 | 59.87 | 59.94 | 58.82 | 59.31 | 3,429,603 | -0.41(-0.69%) |
Mar 18, 2013 | 59.74 | 60.08 | 59.59 | 59.72 | 2,827,088 | -0.41(-0.68%) |
Mar 15, 2013 | 60.52 | 60.58 | 59.89 | 60.13 | 3,660,209 | -0.68(-1.11%) |
Mar 14, 2013 | 60.68 | 61.15 | 60.65 | 60.80 | 2,065,579 | +0.23(+0.38%) |
Mar 13, 2013 | 60.46 | 60.75 | 60.29 | 60.57 | 3,421,963 | +0.07(+0.12%) |
Mar 12, 2013 | 61.15 | 61.36 | 60.31 | 60.50 | 3,086,097 | -0.69(-1.13%) |
Mar 11, 2013 | 61.38 | 61.65 | 60.95 | 61.19 | 2,152,018 | -0.19(-0.31%) |
Mar 08, 2013 | 61.99 | 62.13 | 61.13 | 61.39 | 2,544,059 | -0.33(-0.54%) |
Mar 07, 2013 | 61.54 | 61.97 | 61.41 | 61.72 | 2,284,122 | +0.05(+0.08%) |
Mar 06, 2013 | 62.70 | 62.86 | 61.56 | 61.67 | 2,606,316 | -0.92(-1.46%) |
Mar 05, 2013 | 63.12 | 63.14 | 62.32 | 62.59 | 2,155,197 | -0.17(-0.27%) |
Mar 04, 2013 | 62.06 | 62.79 | 61.91 | 62.75 | 1,848,341 | +0.58(+0.93%) |
Mar 01, 2013 | 61.70 | 62.22 | 61.49 | 62.17 | 2,823,184 | +0.42(+0.68%) |
Feb 28, 2013 | 61.61 | 62.32 | 61.58 | 61.75 | 3,775,837 | +0.16(+0.26%) |
Feb 27, 2013 | 60.09 | 62.14 | 59.89 | 61.59 | 6,229,090 | +1.50(+2.50%) |
Feb 26, 2013 | 58.81 | 60.30 | 58.75 | 60.09 | 5,084,596 | +0.79(+1.33%) |
Feb 22, 2013 | 59.05 | 59.67 | 59.01 | 59.30 | 3,096,989 | +0.59(+1.00%) |
Feb 21, 2013 | 58.68 | 58.98 | 58.54 | 58.71 | 2,883,749 | -0.14(-0.23%) |
Feb 20, 2013 | 59.31 | 59.48 | 58.82 | 58.85 | 2,739,583 | -0.53(-0.90%) |
Feb 19, 2013 | 59.98 | 60.08 | 58.87 | 59.38 | 3,295,335 | -0.45(-0.74%) |
Feb 15, 2013 | 58.62 | 59.89 | 58.54 | 59.83 | 4,513,104 | +1.35(+2.31%) |
Feb 14, 2013 | 58.62 | 58.82 | 57.74 | 58.47 | 5,343,939 | -0.41(-0.70%) |
Feb 13, 2013 | 60.19 | 60.24 | 58.56 | 58.89 | 5,961,453 | -1.27(-2.10%) |
Feb 12, 2013 | 60.77 | 60.93 | 60.04 | 60.15 | 2,702,614 | -0.63(-1.03%) |
Feb 11, 2013 | 61.12 | 61.18 | 60.68 | 60.78 | 1,579,706 | -0.54(-0.88%) |
Feb 08, 2013 | 60.29 | 61.34 | 60.12 | 61.32 | 2,439,420 | +0.93(+1.54%) |
Feb 07, 2013 | 60.57 | 60.85 | 60.21 | 60.39 | 4,200,515 | -0.05(-0.08%) |
Feb 06, 2013 | 60.80 | 60.93 | 60.22 | 60.44 | 2,634,016 | -0.41(-0.67%) |
Feb 04, 2013 | 60.69 | 61.10 | 60.60 | 60.84 | 3,414,790 | -0.15(-0.25%) |
Feb 01, 2013 | 60.96 | 61.36 | 60.80 | 61.00 | 3,823,945 | +0.40(+0.66%) |
Jan 31, 2013 | 61.33 | 61.39 | 59.98 | 60.60 | 5,268,195 | -0.64(-1.04%) |
Jan 30, 2013 | 62.98 | 62.98 | 61.18 | 61.23 | 4,463,556 | -1.33(-2.12%) |
Jan 29, 2013 | 62.79 | 62.92 | 62.47 | 62.56 | 2,333,804 | -0.21(-0.33%) |
Jan 28, 2013 | 63.45 | 63.45 | 62.67 | 62.77 | 2,464,402 | -0.81(-1.28%) |
Jan 25, 2013 | 63.42 | 63.60 | 63.02 | 63.58 | 2,152,791 | +0.21(+0.34%) |
Jan 24, 2013 | 62.87 | 63.65 | 62.87 | 63.37 | 2,901,667 | +0.53(+0.84%) |
Jan 23, 2013 | 62.86 | 63.18 | 62.71 | 62.84 | 2,134,922 | -0.22(-0.35%) |
Jan 22, 2013 | 63.24 | 63.26 | 62.84 | 63.06 | 2,174,665 | -0.08(-0.13%) |
Jan 18, 2013 | 62.81 | 63.17 | 62.66 | 63.14 | 2,306,024 | +0.38(+0.61%) |
Jan 17, 2013 | 62.67 | 62.96 | 62.54 | 62.76 | 2,421,807 | +0.14(+0.22%) |
Jan 16, 2013 | 63.06 | 63.11 | 62.50 | 62.63 | 2,221,130 | -0.49(-0.78%) |
Jan 15, 2013 | 62.59 | 63.13 | 62.27 | 63.12 | 2,561,886 | +0.49(+0.79%) |
Jan 14, 2013 | 62.79 | 62.90 | 62.38 | 62.63 | 1,375,080 | -0.06(-0.10%) |
Jan 11, 2013 | 62.71 | 62.91 | 62.50 | 62.69 | 2,260,369 | +0.09(+0.14%) |
Jan 10, 2013 | 62.20 | 62.76 | 62.00 | 62.60 | 3,706,785 | +0.75(+1.21%) |
Jan 09, 2013 | 61.70 | 62.03 | 61.57 | 61.85 | 1,921,407 | +0.37(+0.60%) |
Jan 08, 2013 | 61.26 | 61.63 | 61.15 | 61.49 | 2,765,211 | +0.25(+0.40%) |
Jan 07, 2013 | 61.04 | 61.43 | 61.04 | 61.24 | 2,217,349 | -0.07(-0.12%) |
Jan 04, 2013 | 61.50 | 61.60 | 60.96 | 61.31 | 2,804,494 | -0.06(-0.09%) |
Jan 03, 2013 | 62.36 | 62.44 | 61.11 | 61.37 | 5,585,715 | -1.54(-2.44%) |
Jan 02, 2013 | 62.62 | 62.91 | 61.49 | 62.91 | 3,920,214 | +1.42(+2.30%) |
Dec 31, 2012 | 60.39 | 61.49 | 60.32 | 61.49 | 2,093,399 | +1.10(+1.82%) |
Dec 28, 2012 | 60.37 | 61.04 | 60.37 | 60.39 | 1,563,122 | -0.32(-0.52%) |
Dec 27, 2012 | 60.73 | 61.15 | 59.97 | 60.71 | 2,026,638 | +0.00(+0.00%) |
Dec 26, 2012 | 61.26 | 61.31 | 60.56 | 60.71 | 1,516,115 | -0.56(-0.92%) |
Dec 24, 2012 | 61.09 | 61.43 | 60.92 | 61.27 | 980,056 | +0.18(+0.30%) |
Dec 21, 2012 | 61.17 | 61.30 | 60.72 | 61.09 | 3,433,922 | -0.39(-0.63%) |
Dec 20, 2012 | 60.63 | 61.48 | 60.41 | 61.48 | 2,468,822 | +0.90(+1.48%) |
Dec 19, 2012 | 61.24 | 61.27 | 60.57 | 60.58 | 2,933,613 | -0.53(-0.87%) |
Dec 18, 2012 | 61.38 | 61.40 | 60.67 | 61.11 | 3,229,310 | -0.08(-0.13%) |
Dec 17, 2012 | 61.23 | 61.24 | 60.64 | 61.19 | 3,191,016 | +0.18(+0.30%) |
Dec 14, 2012 | 60.37 | 61.04 | 60.37 | 61.01 | 3,289,264 | +0.46(+0.76%) |
Dec 13, 2012 | 60.46 | 61.27 | 60.29 | 60.55 | 3,029,812 | -0.08(-0.13%) |
Dec 12, 2012 | 59.97 | 60.86 | 59.79 | 60.63 | 2,903,043 | +0.78(+1.30%) |
Dec 11, 2012 | 59.99 | 60.44 | 59.74 | 59.85 | 2,318,205 | +0.07(+0.12%) |
Dec 10, 2012 | 60.14 | 60.16 | 59.71 | 59.78 | 2,129,332 | -0.26(-0.44%) |
Dec 07, 2012 | 59.69 | 60.13 | 59.56 | 60.04 | 1,898,526 | +0.37(+0.63%) |
Dec 06, 2012 | 59.40 | 59.69 | 59.17 | 59.67 | 2,028,083 | +0.29(+0.50%) |
Dec 05, 2012 | 59.65 | 59.67 | 58.50 | 59.37 | 2,461,899 | -0.18(-0.29%) |
Dec 04, 2012 | 59.68 | 60.12 | 59.32 | 59.55 | 1,867,156 | -0.08(-0.13%) |
Nov 30, 2012 | 59.62 | 60.06 | 59.52 | 59.63 | 2,738,605 | +0.02(+0.04%) |
Nov 29, 2012 | 59.28 | 59.71 | 59.04 | 59.60 | 1,696,454 | +0.55(+0.93%) |
Nov 28, 2012 | 58.90 | 59.09 | 58.39 | 59.05 | 2,045,297 | +0.01(+0.01%) |
Nov 27, 2012 | 59.01 | 59.54 | 58.58 | 59.05 | 2,301,488 | -0.12(-0.20%) |
Nov 26, 2012 | 59.36 | 59.59 | 58.85 | 59.17 | 1,767,992 | -0.50(-0.84%) |
Nov 23, 2012 | 59.11 | 59.68 | 58.90 | 59.67 | 913,573 | +0.68(+1.16%) |
Nov 21, 2012 | 58.70 | 59.01 | 58.56 | 58.98 | 1,907,389 | +0.29(+0.50%) |
Nov 20, 2012 | 58.70 | 59.10 | 58.15 | 58.69 | 2,365,278 | +0.03(+0.05%) |
Nov 19, 2012 | 59.37 | 59.44 | 58.50 | 58.66 | 2,843,428 | -0.12(-0.20%) |
Nov 16, 2012 | 57.64 | 58.92 | 57.57 | 58.78 | 4,457,911 | +1.20(+2.09%) |
Nov 15, 2012 | 58.40 | 58.72 | 57.10 | 57.57 | 2,485,615 | -0.87(-1.48%) |
Nov 14, 2012 | 59.20 | 59.39 | 58.27 | 58.44 | 2,234,601 | -0.63(-1.06%) |
Nov 13, 2012 | 59.27 | 60.05 | 59.05 | 59.07 | 1,658,160 | -0.41(-0.68%) |
Nov 12, 2012 | 59.79 | 59.87 | 58.70 | 59.48 | 2,430,203 | -0.08(-0.13%) |
Nov 09, 2012 | 59.01 | 59.79 | 59.01 | 59.56 | 2,458,830 | +0.29(+0.48%) |
Nov 08, 2012 | 59.95 | 60.14 | 59.24 | 59.27 | 3,020,173 | -0.60(-1.01%) |
Nov 07, 2012 | 58.92 | 60.51 | 58.91 | 59.87 | 6,344,801 | +1.17(+1.99%) |
Nov 06, 2012 | 58.96 | 59.28 | 58.39 | 58.70 | 2,657,930 | -0.18(-0.30%) |
Nov 05, 2012 | 58.70 | 59.20 | 58.27 | 58.88 | 2,885,054 | -0.38(-0.64%) |
Nov 02, 2012 | 59.71 | 60.12 | 59.16 | 59.26 | 3,330,681 | -0.09(-0.15%) |
Nov 01, 2012 | 59.82 | 60.11 | 58.27 | 59.35 | 3,038,815 | -0.57(-0.94%) |
Oct 31, 2012 | 58.00 | 60.01 | 57.41 | 59.91 | 3,760,904 | +1.53(+2.62%) |
Oct 26, 2012 | 58.45 | 58.39 | 58.39 | 58.39 | 1,950,573 | +0.04(+0.07%) |
Oct 25, 2012 | 58.78 | 58.86 | 57.53 | 58.35 | 2,508,846 | -0.14(-0.24%) |
Oct 24, 2012 | 58.54 | 58.69 | 58.22 | 58.49 | 1,827,448 | +0.06(+0.10%) |
Oct 23, 2012 | 58.08 | 58.71 | 57.65 | 58.43 | 2,505,433 | -0.33(-0.56%) |
Oct 19, 2012 | 60.01 | 60.07 | 58.74 | 58.76 | 3,181,415 | -1.31(-2.19%) |
Oct 18, 2012 | 59.48 | 60.12 | 59.31 | 60.07 | 2,203,461 | +0.56(+0.94%) |
Oct 17, 2012 | 58.98 | 59.71 | 58.98 | 59.52 | 3,575,297 | +0.02(+0.04%) |
Oct 16, 2012 | 60.15 | 60.65 | 59.45 | 59.49 | 2,914,326 | -0.47(-0.78%) |
Oct 15, 2012 | 57.52 | 60.22 | 57.34 | 59.96 | 6,632,395 | +2.53(+4.41%) |
Oct 12, 2012 | 57.14 | 57.54 | 57.01 | 57.43 | 1,980,981 | +0.40(+0.70%) |
Oct 11, 2012 | 57.77 | 57.88 | 56.84 | 57.03 | 3,394,397 | -0.70(-1.21%) |
Oct 10, 2012 | 57.07 | 57.80 | 56.95 | 57.73 | 2,314,637 | +0.72(+1.27%) |
Oct 09, 2012 | 57.69 | 57.95 | 56.95 | 57.01 | 1,954,232 | -0.69(-1.20%) |
Oct 08, 2012 | 57.86 | 57.91 | 57.28 | 57.70 | 1,706,225 | -0.25(-0.43%) |
Oct 05, 2012 | 57.60 | 58.08 | 57.40 | 57.95 | 2,683,835 | +0.72(+1.25%) |
Oct 04, 2012 | 57.92 | 58.08 | 57.17 | 57.23 | 3,352,236 | -0.59(-1.02%) |
Oct 03, 2012 | 57.21 | 58.08 | 56.93 | 57.82 | 2,689,907 | +0.80(+1.40%) |
Oct 02, 2012 | 56.57 | 57.02 | 56.06 | 57.02 | 3,556,479 | +0.47(+0.83%) |
Oct 01, 2012 | 56.98 | 57.65 | 56.27 | 56.56 | 2,809,822 | -0.25(-0.45%) |
Sep 28, 2012 | 56.36 | 56.94 | 56.31 | 56.81 | 3,272,957 | +0.26(+0.46%) |
Sep 27, 2012 | 56.24 | 56.80 | 56.11 | 56.55 | 2,059,222 | +0.27(+0.48%) |
Sep 26, 2012 | 55.78 | 57.02 | 55.73 | 56.28 | 2,805,657 | +0.50(+0.90%) |
Sep 25, 2012 | 56.47 | 56.96 | 55.75 | 55.78 | 4,072,452 | -0.64(-1.14%) |
Sep 24, 2012 | 55.94 | 56.48 | 55.70 | 56.42 | 2,365,243 | +0.39(+0.70%) |
Sep 21, 2012 | 56.56 | 56.76 | 56.02 | 56.03 | 4,771,237 | -0.30(-0.54%) |
Sep 20, 2012 | 56.04 | 56.44 | 55.85 | 56.33 | 3,361,968 | +0.10(+0.18%) |
Sep 19, 2012 | 56.59 | 56.72 | 56.20 | 56.23 | 3,641,745 | -0.36(-0.63%) |
Sep 18, 2012 | 56.78 | 56.87 | 56.51 | 56.59 | 2,316,929 | -0.06(-0.11%) |
Sep 17, 2012 | 56.65 | 57.01 | 56.53 | 56.65 | 2,478,718 | -0.14(-0.24%) |
Sep 14, 2012 | 58.02 | 58.17 | 56.56 | 56.79 | 4,040,503 | -1.14(-1.96%) |
Sep 13, 2012 | 57.22 | 58.25 | 57.22 | 57.92 | 2,962,242 | +0.67(+1.17%) |
Sep 12, 2012 | 57.32 | 57.35 | 56.85 | 57.26 | 1,707,343 | +0.17(+0.29%) |
Sep 11, 2012 | 56.79 | 57.21 | 56.75 | 57.09 | 1,612,147 | +0.27(+0.48%) |
Sep 10, 2012 | 57.22 | 57.38 | 56.73 | 56.82 | 2,302,754 | -0.41(-0.72%) |
Sep 07, 2012 | 57.22 | 57.55 | 56.97 | 57.23 | 2,541,012 | +0.22(+0.39%) |
Sep 06, 2012 | 56.63 | 57.12 | 56.55 | 57.01 | 2,639,747 | +0.56(+0.99%) |
Sep 05, 2012 | 56.43 | 56.52 | 55.94 | 56.45 | 2,158,455 | +0.13(+0.23%) |
Sep 04, 2012 | 56.09 | 56.44 | 55.58 | 56.32 | 1,906,496 | +0.30(+0.54%) |
Aug 31, 2012 | 55.92 | 56.12 | 55.32 | 56.02 | 2,461,361 | +0.22(+0.40%) |
Aug 30, 2012 | 55.20 | 55.86 | 55.16 | 55.80 | 1,742,193 | +0.29(+0.53%) |
Aug 29, 2012 | 55.17 | 55.72 | 55.15 | 55.50 | 1,535,827 | +0.20(+0.36%) |
Aug 27, 2012 | 55.31 | 55.43 | 54.94 | 55.31 | 3,104,375 | +0.05(+0.09%) |
Aug 24, 2012 | 54.91 | 55.48 | 54.80 | 55.26 | 4,509,442 | +0.18(+0.33%) |
Aug 23, 2012 | 55.51 | 55.53 | 55.06 | 55.08 | 2,574,085 | -0.53(-0.94%) |
Aug 22, 2012 | 55.74 | 56.05 | 55.53 | 55.60 | 2,484,132 | -0.24(-0.43%) |
Aug 21, 2012 | 56.85 | 57.07 | 55.73 | 55.84 | 3,012,694 | -0.91(-1.60%) |
Aug 20, 2012 | 56.67 | 56.75 | 56.01 | 56.75 | 1,884,812 | +0.07(+0.13%) |
Aug 17, 2012 | 56.79 | 56.79 | 56.34 | 56.67 | 2,367,047 | +0.14(+0.24%) |
Aug 16, 2012 | 56.57 | 56.65 | 56.08 | 56.54 | 2,296,939 | -0.12(-0.21%) |
Aug 15, 2012 | 56.82 | 57.26 | 56.59 | 56.66 | 1,700,781 | -0.14(-0.25%) |
Aug 14, 2012 | 56.71 | 56.95 | 56.52 | 56.80 | 1,889,160 | +0.14(+0.24%) |
Aug 13, 2012 | 56.06 | 56.94 | 56.03 | 56.67 | 2,895,924 | +0.56(+0.99%) |
Aug 10, 2012 | 55.94 | 56.21 | 55.63 | 56.11 | 1,997,495 | +0.18(+0.33%) |
Aug 09, 2012 | 55.76 | 56.05 | 55.58 | 55.93 | 2,905,948 | +0.19(+0.34%) |
Aug 08, 2012 | 56.20 | 56.33 | 55.67 | 55.74 | 3,498,651 | -0.38(-0.68%) |
Aug 07, 2012 | 57.01 | 57.29 | 55.90 | 56.12 | 5,454,542 | -1.58(-2.73%) |
Aug 06, 2012 | 58.38 | 58.38 | 57.66 | 57.69 | 1,971,036 | -0.45(-0.78%) |
Aug 03, 2012 | 57.90 | 58.42 | 57.82 | 58.15 | 3,283,599 | +0.70(+1.22%) |
Aug 02, 2012 | 56.85 | 57.46 | 56.54 | 57.45 | 3,351,627 | +0.50(+0.88%) |
Aug 01, 2012 | 56.39 | 60.18 | 55.70 | 56.95 | 11,614,292 | -0.60(-1.04%) |
Jul 31, 2012 | 57.37 | 57.94 | 57.20 | 57.54 | 4,968,475 | +0.16(+0.28%) |
Jul 30, 2012 | 57.59 | 58.04 | 57.29 | 57.38 | 2,406,331 | -0.18(-0.30%) |
Jul 27, 2012 | 56.79 | 57.73 | 56.79 | 57.56 | 3,293,666 | +1.03(+1.83%) |
Jul 26, 2012 | 55.82 | 56.88 | 55.82 | 56.52 | 3,947,996 | +1.41(+2.56%) |
Jul 25, 2012 | 55.29 | 55.51 | 54.76 | 55.11 | 3,147,133 | +0.10(+0.17%) |
Jul 24, 2012 | 55.26 | 55.35 | 54.63 | 55.02 | 3,580,644 | -0.64(-1.14%) |
Jul 23, 2012 | 55.97 | 56.13 | 55.47 | 55.66 | 2,750,705 | -0.78(-1.38%) |
Jul 20, 2012 | 55.94 | 56.58 | 55.86 | 56.44 | 3,354,056 | +0.32(+0.57%) |
Jul 19, 2012 | 55.71 | 56.30 | 55.45 | 56.12 | 3,659,528 | +0.33(+0.60%) |
Jul 18, 2012 | 57.53 | 57.58 | 55.27 | 55.78 | 8,063,566 | -2.33(-4.01%) |
Jul 17, 2012 | 57.81 | 58.12 | 57.45 | 58.11 | 2,537,858 | +0.60(+1.04%) |
Jul 16, 2012 | 57.41 | 57.63 | 57.20 | 57.52 | 2,805,132 | +0.10(+0.18%) |
Jul 13, 2012 | 56.55 | 57.41 | 56.51 | 57.41 | 3,362,420 | +0.84(+1.49%) |
Jul 12, 2012 | 55.65 | 56.83 | 55.28 | 56.57 | 4,318,614 | +0.71(+1.27%) |
Jul 11, 2012 | 55.62 | 56.01 | 54.94 | 55.86 | 4,118,503 | +0.24(+0.43%) |
Jul 10, 2012 | 57.24 | 57.44 | 55.46 | 55.62 | 4,899,509 | -1.53(-2.67%) |
Jul 09, 2012 | 56.58 | 57.25 | 56.24 | 57.15 | 2,935,048 | +0.82(+1.45%) |
Jul 06, 2012 | 56.05 | 56.51 | 55.99 | 56.33 | 2,335,290 | -0.34(-0.60%) |
Jul 05, 2012 | 56.75 | 56.84 | 56.29 | 56.67 | 2,006,215 | -0.17(-0.29%) |
Jul 03, 2012 | 57.00 | 57.19 | 56.66 | 56.84 | 1,339,720 | -0.06(-0.10%) |
Jul 02, 2012 | 55.81 | 56.98 | 55.79 | 56.90 | 2,775,662 | +1.27(+2.27%) |
Jun 29, 2012 | 55.85 | 56.22 | 55.30 | 55.63 | 3,648,377 | +0.18(+0.33%) |
Jun 28, 2012 | 55.00 | 55.52 | 54.36 | 55.45 | 2,446,743 | +0.04(+0.07%) |
Jun 27, 2012 | 54.85 | 55.53 | 54.47 | 55.41 | 3,231,590 | +0.86(+1.58%) |
Jun 26, 2012 | 54.61 | 54.72 | 53.57 | 54.55 | 3,538,159 | +0.95(+1.77%) |
Jun 25, 2012 | 53.43 | 53.93 | 53.31 | 53.60 | 2,054,881 | -0.40(-0.74%) |
Jun 22, 2012 | 53.70 | 54.11 | 53.38 | 54.00 | 2,474,182 | +0.58(+1.09%) |
Jun 21, 2012 | 54.76 | 54.88 | 53.37 | 53.42 | 3,119,153 | -1.07(-1.96%) |
Jun 20, 2012 | 54.90 | 54.94 | 54.07 | 54.49 | 3,028,522 | -0.41(-0.75%) |
Jun 19, 2012 | 54.73 | 55.46 | 54.68 | 54.90 | 3,092,942 | +0.29(+0.54%) |
Jun 18, 2012 | 53.94 | 54.76 | 53.75 | 54.61 | 2,719,911 | +0.68(+1.27%) |
Jun 15, 2012 | 53.48 | 53.98 | 53.23 | 53.92 | 3,608,342 | +0.45(+0.83%) |
Jun 14, 2012 | 52.64 | 53.63 | 52.36 | 53.48 | 2,657,983 | +0.78(+1.48%) |
Jun 13, 2012 | 52.58 | 53.20 | 52.27 | 52.70 | 2,528,125 | -0.14(-0.26%) |
Jun 12, 2012 | 52.12 | 52.92 | 51.92 | 52.83 | 2,398,497 | +0.60(+1.14%) |
Jun 11, 2012 | 53.18 | 53.32 | 52.18 | 52.23 | 2,488,202 | -0.53(-1.00%) |
Jun 08, 2012 | 51.74 | 52.79 | 51.59 | 52.76 | 3,046,733 | +0.76(+1.47%) |
Jun 07, 2012 | 52.75 | 52.97 | 51.92 | 52.00 | 2,296,550 | -0.36(-0.68%) |
Jun 06, 2012 | 51.34 | 52.35 | 51.20 | 52.35 | 3,160,787 | +1.35(+2.65%) |
Jun 05, 2012 | 50.11 | 51.15 | 50.11 | 51.00 | 2,824,736 | +0.80(+1.58%) |
Jun 04, 2012 | 50.33 | 50.43 | 49.77 | 50.20 | 2,784,190 | -0.05(-0.09%) |
Jun 01, 2012 | 50.63 | 51.06 | 50.22 | 50.25 | 3,204,335 | -1.38(-2.67%) |
May 31, 2012 | 51.92 | 52.04 | 51.05 | 51.63 | 4,284,258 | -0.25(-0.48%) |
May 30, 2012 | 52.46 | 52.63 | 51.88 | 51.88 | 2,758,563 | -0.89(-1.69%) |
May 29, 2012 | 52.63 | 53.01 | 52.33 | 52.77 | 2,555,697 | +0.45(+0.85%) |
May 25, 2012 | 52.43 | 52.60 | 52.08 | 52.32 | 1,973,836 | -0.08(-0.15%) |
May 24, 2012 | 52.07 | 52.81 | 52.00 | 52.40 | 2,975,912 | +0.53(+1.03%) |
May 23, 2012 | 51.49 | 51.97 | 51.07 | 51.87 | 2,993,965 | +0.09(+0.17%) |
May 22, 2012 | 52.11 | 52.49 | 51.55 | 51.78 | 4,327,171 | -0.35(-0.67%) |
May 21, 2012 | 51.59 | 52.22 | 51.17 | 52.13 | 2,597,272 | +0.87(+1.69%) |
May 18, 2012 | 51.69 | 52.01 | 51.13 | 51.26 | 3,276,587 | -0.30(-0.59%) |
May 17, 2012 | 53.28 | 53.29 | 51.55 | 51.57 | 4,594,910 | -1.61(-3.02%) |
May 16, 2012 | 54.03 | 54.07 | 53.14 | 53.17 | 3,880,343 | -0.76(-1.40%) |
May 15, 2012 | 53.40 | 54.18 | 53.37 | 53.93 | 3,271,294 | +0.45(+0.85%) |
May 14, 2012 | 53.54 | 54.10 | 53.20 | 53.48 | 2,852,131 | -0.33(-0.62%) |
May 11, 2012 | 53.40 | 54.28 | 53.35 | 53.81 | 2,559,262 | +0.06(+0.12%) |
May 10, 2012 | 53.71 | 53.98 | 53.29 | 53.75 | 3,023,644 | +0.43(+0.81%) |
May 09, 2012 | 53.59 | 53.86 | 53.17 | 53.32 | 4,111,106 | -0.60(-1.11%) |
May 08, 2012 | 53.37 | 53.95 | 53.09 | 53.91 | 3,986,339 | +0.40(+0.74%) |
May 07, 2012 | 52.86 | 53.59 | 52.44 | 53.52 | 2,579,636 | +0.64(+1.22%) |
May 04, 2012 | 53.15 | 53.79 | 52.52 | 52.87 | 3,383,915 | -0.49(-0.91%) |
May 03, 2012 | 53.32 | 54.53 | 52.81 | 53.36 | 6,519,524 | +0.90(+1.71%) |
May 02, 2012 | 51.84 | 52.50 | 51.66 | 52.46 | 3,052,781 | +0.39(+0.75%) |
May 01, 2012 | 52.23 | 52.62 | 51.97 | 52.07 | 3,178,847 | -0.12(-0.23%) |
Apr 30, 2012 | 51.85 | 52.19 | 51.65 | 52.19 | 2,294,826 | +0.38(+0.74%) |
Apr 27, 2012 | 51.72 | 51.86 | 51.37 | 51.80 | 2,175,340 | +0.19(+0.37%) |
Apr 26, 2012 | 51.49 | 51.66 | 51.17 | 51.61 | 2,603,585 | +0.10(+0.19%) |
Apr 25, 2012 | 50.98 | 51.53 | 50.98 | 51.52 | 2,741,189 | +0.96(+1.90%) |
Apr 24, 2012 | 50.37 | 50.82 | 50.12 | 50.55 | 2,115,976 | +0.32(+0.63%) |
Apr 23, 2012 | 50.56 | 50.67 | 49.93 | 50.24 | 2,539,721 | -0.69(-1.36%) |
Apr 20, 2012 | 50.89 | 51.33 | 50.89 | 50.93 | 2,661,748 | +0.12(+0.23%) |
Apr 19, 2012 | 51.09 | 51.25 | 50.44 | 50.81 | 2,109,779 | -0.20(-0.39%) |
Apr 18, 2012 | 51.22 | 51.26 | 50.97 | 51.01 | 2,692,669 | -0.21(-0.40%) |
Apr 17, 2012 | 50.91 | 51.29 | 50.42 | 51.22 | 3,021,120 | +0.51(+1.00%) |
Apr 16, 2012 | 50.59 | 50.98 | 50.46 | 50.71 | 3,701,069 | +0.45(+0.89%) |
Apr 13, 2012 | 50.32 | 50.58 | 50.15 | 50.26 | 2,331,304 | -0.52(-1.02%) |
Apr 12, 2012 | 50.29 | 50.83 | 50.08 | 50.78 | 2,392,183 | +0.57(+1.14%) |
Apr 11, 2012 | 49.43 | 50.24 | 49.42 | 50.20 | 3,259,964 | +1.17(+2.39%) |
Apr 10, 2012 | 49.41 | 49.87 | 48.99 | 49.04 | 3,252,775 | -0.54(-1.09%) |
Apr 09, 2012 | 49.67 | 49.81 | 49.28 | 49.58 | 2,160,152 | -0.88(-1.75%) |
Apr 05, 2012 | 49.74 | 50.52 | 49.65 | 50.46 | 3,238,354 | +0.60(+1.21%) |
Apr 04, 2012 | 50.09 | 50.17 | 49.65 | 49.85 | 2,609,051 | -0.47(-0.93%) |
Apr 03, 2012 | 50.93 | 50.93 | 50.24 | 50.32 | 3,411,432 | -0.61(-1.20%) |