Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.36 | 66.66 | 66.15 | 66.65 | 25,315 | +0.36(+0.54%) |
Mar 27, 2013 | 66.23 | 66.30 | 65.93 | 66.29 | 26,368 | -0.13(-0.19%) |
Mar 26, 2013 | 65.89 | 66.41 | 65.89 | 66.41 | 18,709 | +0.71(+1.07%) |
Mar 25, 2013 | 65.98 | 66.85 | 65.55 | 65.71 | 15,110 | -0.01(-0.02%) |
Mar 22, 2013 | 65.52 | 65.92 | 65.52 | 65.72 | 13,645 | +0.41(+0.62%) |
Mar 21, 2013 | 65.74 | 65.74 | 65.31 | 65.31 | 62,640 | -0.38(-0.57%) |
Mar 20, 2013 | 65.17 | 65.71 | 65.15 | 65.69 | 11,023 | +0.75(+1.15%) |
Mar 19, 2013 | 64.91 | 65.05 | 64.65 | 64.94 | 18,794 | +0.15(+0.23%) |
Mar 18, 2013 | 64.96 | 64.99 | 64.49 | 64.79 | 21,542 | -0.33(-0.51%) |
Mar 15, 2013 | 65.58 | 65.58 | 65.01 | 65.12 | 29,933 | -0.28(-0.43%) |
Mar 14, 2013 | 65.14 | 65.40 | 65.14 | 65.40 | 27,404 | +0.33(+0.50%) |
Mar 13, 2013 | 65.21 | 65.32 | 64.82 | 65.07 | 21,819 | +0.12(+0.19%) |
Mar 12, 2013 | 65.04 | 65.07 | 64.83 | 64.95 | 54,506 | -0.12(-0.19%) |
Mar 11, 2013 | 64.89 | 65.14 | 64.89 | 65.07 | 25,340 | +0.05(+0.07%) |
Mar 08, 2013 | 65.04 | 65.06 | 64.70 | 65.03 | 28,473 | +0.20(+0.30%) |
Mar 07, 2013 | 64.83 | 64.89 | 64.75 | 64.83 | 11,561 | +0.01(+0.01%) |
Mar 06, 2013 | 64.81 | 64.91 | 64.69 | 64.82 | 79,059 | +0.12(+0.19%) |
Mar 05, 2013 | 64.53 | 64.84 | 64.53 | 64.70 | 60,468 | +0.35(+0.55%) |
Mar 04, 2013 | 63.90 | 64.35 | 63.87 | 64.35 | 30,101 | +0.37(+0.59%) |
Mar 01, 2013 | 63.61 | 64.04 | 63.45 | 63.97 | 95,323 | +0.10(+0.16%) |
Feb 28, 2013 | 63.87 | 64.14 | 63.79 | 63.87 | 24,971 | +0.00(+0.00%) |
Feb 27, 2013 | 63.17 | 63.89 | 63.17 | 63.87 | 13,207 | +0.63(+1.00%) |
Feb 26, 2013 | 63.09 | 63.29 | 62.76 | 63.24 | 14,826 | +0.31(+0.50%) |
Feb 25, 2013 | 64.05 | 64.07 | 62.93 | 62.93 | 24,300 | -0.99(-1.55%) |
Feb 22, 2013 | 63.58 | 63.92 | 63.58 | 63.92 | 112,291 | +0.45(+0.70%) |
Feb 21, 2013 | 63.45 | 63.57 | 63.24 | 63.47 | 24,061 | -0.17(-0.26%) |
Feb 20, 2013 | 64.08 | 64.08 | 63.64 | 63.64 | 18,318 | -0.47(-0.73%) |
Feb 19, 2013 | 63.68 | 64.10 | 63.68 | 64.10 | 24,027 | +0.54(+0.85%) |
Feb 15, 2013 | 63.42 | 63.65 | 63.37 | 63.57 | 11,102 | +0.37(+0.59%) |
Feb 14, 2013 | 63.23 | 63.39 | 63.19 | 63.19 | 9,283 | +0.13(+0.21%) |
Feb 13, 2013 | 63.04 | 63.20 | 62.91 | 63.06 | 23,981 | +0.02(+0.02%) |
Feb 12, 2013 | 63.03 | 63.09 | 62.95 | 63.04 | 9,539 | +0.04(+0.06%) |
Feb 11, 2013 | 63.02 | 63.08 | 62.93 | 63.00 | 6,719 | -0.04(-0.06%) |
Feb 08, 2013 | 63.01 | 63.20 | 62.96 | 63.04 | 11,246 | +0.07(+0.11%) |
Feb 07, 2013 | 62.88 | 63.00 | 62.58 | 62.97 | 20,300 | +0.21(+0.34%) |
Feb 06, 2013 | 62.57 | 62.82 | 62.51 | 62.76 | 16,662 | +0.84(+1.36%) |
Feb 04, 2013 | 62.20 | 62.20 | 61.92 | 61.92 | 16,457 | -0.58(-0.92%) |
Feb 01, 2013 | 62.43 | 62.65 | 62.38 | 62.50 | 79,134 | +0.37(+0.59%) |
Jan 31, 2013 | 62.08 | 62.22 | 61.99 | 62.13 | 16,796 | +0.02(+0.03%) |
Jan 30, 2013 | 62.36 | 62.47 | 62.09 | 62.11 | 268,714 | -0.31(-0.50%) |
Jan 29, 2013 | 62.05 | 62.48 | 62.05 | 62.43 | 18,356 | +0.22(+0.35%) |
Jan 28, 2013 | 62.29 | 62.29 | 62.04 | 62.21 | 41,235 | -0.03(-0.05%) |
Jan 25, 2013 | 62.12 | 62.25 | 62.03 | 62.24 | 10,980 | +0.41(+0.67%) |
Jan 24, 2013 | 61.58 | 61.88 | 61.58 | 61.83 | 34,106 | +0.35(+0.58%) |
Jan 23, 2013 | 61.45 | 61.51 | 61.36 | 61.47 | 11,950 | -0.16(-0.26%) |
Jan 22, 2013 | 61.71 | 61.71 | 61.47 | 61.63 | 154,392 | +0.00(+0.01%) |
Jan 18, 2013 | 61.36 | 61.63 | 61.32 | 61.63 | 20,002 | -0.00(-0.01%) |
Jan 17, 2013 | 61.32 | 61.76 | 61.28 | 61.63 | 35,933 | +0.55(+0.89%) |
Jan 16, 2013 | 61.05 | 61.23 | 61.02 | 61.08 | 26,902 | -0.20(-0.32%) |
Jan 15, 2013 | 60.82 | 61.28 | 60.82 | 61.28 | 22,518 | +0.37(+0.60%) |
Jan 14, 2013 | 60.69 | 61.03 | 60.69 | 60.91 | 40,197 | +0.22(+0.36%) |
Jan 11, 2013 | 60.62 | 60.77 | 60.48 | 60.69 | 30,172 | +0.21(+0.35%) |
Jan 10, 2013 | 60.40 | 60.51 | 60.19 | 60.48 | 30,260 | +0.39(+0.65%) |
Jan 09, 2013 | 60.00 | 60.25 | 60.00 | 60.09 | 47,463 | +0.24(+0.40%) |
Jan 08, 2013 | 60.00 | 60.00 | 59.71 | 59.85 | 40,561 | -0.06(-0.10%) |
Jan 07, 2013 | 60.19 | 60.19 | 59.81 | 59.91 | 176,873 | -0.37(-0.61%) |
Jan 04, 2013 | 60.08 | 60.37 | 60.02 | 60.28 | 45,721 | +0.31(+0.52%) |
Jan 03, 2013 | 60.03 | 60.21 | 59.91 | 59.97 | 91,597 | -0.11(-0.18%) |
Jan 02, 2013 | 59.69 | 60.08 | 58.55 | 60.08 | 87,330 | +1.53(+2.61%) |
Dec 31, 2012 | 57.71 | 58.61 | 57.69 | 58.55 | 64,440 | +0.71(+1.23%) |
Dec 28, 2012 | 58.07 | 58.28 | 57.83 | 57.84 | 36,833 | -0.52(-0.88%) |
Dec 27, 2012 | 58.21 | 58.40 | 57.79 | 58.35 | 23,594 | +0.16(+0.27%) |
Dec 26, 2012 | 58.46 | 58.69 | 58.12 | 58.20 | 31,784 | -0.50(-0.85%) |
Dec 24, 2012 | 58.62 | 58.69 | 58.52 | 58.69 | 6,158 | -0.09(-0.16%) |
Dec 21, 2012 | 58.75 | 58.85 | 58.36 | 58.79 | 272,661 | -0.36(-0.61%) |
Dec 20, 2012 | 58.80 | 59.16 | 58.80 | 59.15 | 45,605 | +0.28(+0.48%) |
Dec 19, 2012 | 59.37 | 59.37 | 58.87 | 58.87 | 18,909 | -0.45(-0.76%) |
Dec 18, 2012 | 59.18 | 59.40 | 58.90 | 59.32 | 53,530 | +0.19(+0.33%) |
Dec 17, 2012 | 58.92 | 59.14 | 58.88 | 59.13 | 26,511 | +0.33(+0.56%) |
Dec 14, 2012 | 58.92 | 59.06 | 58.80 | 58.80 | 39,275 | -0.24(-0.40%) |
Dec 13, 2012 | 59.26 | 59.40 | 58.90 | 59.03 | 39,716 | -0.25(-0.42%) |
Dec 12, 2012 | 59.46 | 59.67 | 59.26 | 59.28 | 19,775 | +0.00(+0.00%) |
Dec 11, 2012 | 59.27 | 59.52 | 59.23 | 59.28 | 35,526 | +0.22(+0.38%) |
Dec 10, 2012 | 59.15 | 59.23 | 59.01 | 59.06 | 32,571 | -0.11(-0.18%) |
Dec 07, 2012 | 58.91 | 59.18 | 58.91 | 59.16 | 52,903 | +0.35(+0.59%) |
Dec 06, 2012 | 58.70 | 58.91 | 58.68 | 58.82 | 26,115 | +0.14(+0.24%) |
Dec 05, 2012 | 58.83 | 59.05 | 57.81 | 58.68 | 14,977 | -0.21(-0.36%) |
Dec 04, 2012 | 58.95 | 58.99 | 58.69 | 58.89 | 19,874 | -0.39(-0.65%) |
Nov 30, 2012 | 59.31 | 59.31 | 59.05 | 59.27 | 11,203 | -0.02(-0.03%) |
Nov 29, 2012 | 59.14 | 59.36 | 58.92 | 59.29 | 32,154 | +0.31(+0.53%) |
Nov 28, 2012 | 58.31 | 58.98 | 58.28 | 58.98 | 159,450 | +0.56(+0.96%) |
Nov 27, 2012 | 58.56 | 58.82 | 58.42 | 58.42 | 8,883 | -0.04(-0.07%) |
Nov 26, 2012 | 58.50 | 58.53 | 58.27 | 58.46 | 14,127 | -0.26(-0.44%) |
Nov 23, 2012 | 58.09 | 58.72 | 58.09 | 58.72 | 4,220 | +0.78(+1.34%) |
Nov 21, 2012 | 57.92 | 57.96 | 57.77 | 57.94 | 6,074 | +0.25(+0.43%) |
Nov 20, 2012 | 57.46 | 57.85 | 57.43 | 57.69 | 48,454 | +0.18(+0.31%) |
Nov 19, 2012 | 56.89 | 57.51 | 55.47 | 57.51 | 363,583 | +1.15(+2.04%) |
Nov 16, 2012 | 56.01 | 56.40 | 55.74 | 56.37 | 31,978 | +0.50(+0.89%) |
Nov 15, 2012 | 55.58 | 55.88 | 55.52 | 55.87 | 60,624 | +0.15(+0.28%) |
Nov 14, 2012 | 56.52 | 56.57 | 55.66 | 55.72 | 20,159 | -0.86(-1.52%) |
Nov 13, 2012 | 56.37 | 56.92 | 56.34 | 56.58 | 18,887 | +0.03(+0.06%) |
Nov 12, 2012 | 56.69 | 56.82 | 56.51 | 56.54 | 7,430 | -0.04(-0.07%) |
Nov 09, 2012 | 56.42 | 57.01 | 56.25 | 56.58 | 26,528 | -0.05(-0.10%) |
Nov 08, 2012 | 57.20 | 57.29 | 56.64 | 56.64 | 15,494 | -0.82(-1.43%) |
Nov 07, 2012 | 57.74 | 57.74 | 57.04 | 57.46 | 41,759 | -0.65(-1.12%) |
Nov 06, 2012 | 57.89 | 58.23 | 57.83 | 58.11 | 10,111 | +0.40(+0.70%) |
Nov 05, 2012 | 57.54 | 57.74 | 57.32 | 57.71 | 14,469 | +0.05(+0.09%) |
Nov 02, 2012 | 58.28 | 58.28 | 57.62 | 57.66 | 12,464 | -0.39(-0.67%) |
Nov 01, 2012 | 57.61 | 58.11 | 57.61 | 58.05 | 8,147 | +0.47(+0.82%) |
Oct 31, 2012 | 57.68 | 57.74 | 57.25 | 57.58 | 44,196 | +0.38(+0.66%) |
Oct 26, 2012 | 57.29 | 57.20 | 57.20 | 57.20 | 9,158 | -0.09(-0.16%) |
Oct 25, 2012 | 57.47 | 57.54 | 57.16 | 57.29 | 33,100 | +0.24(+0.42%) |
Oct 24, 2012 | 57.26 | 57.41 | 56.99 | 57.05 | 130,916 | -0.16(-0.27%) |
Oct 23, 2012 | 57.39 | 57.39 | 56.89 | 57.20 | 42,576 | -0.84(-1.45%) |
Oct 19, 2012 | 58.65 | 58.65 | 57.90 | 58.05 | 27,117 | -0.71(-1.21%) |
Oct 18, 2012 | 58.65 | 58.83 | 58.58 | 58.75 | 19,878 | -0.08(-0.13%) |
Oct 17, 2012 | 58.68 | 58.97 | 58.68 | 58.83 | 28,202 | +0.24(+0.41%) |
Oct 16, 2012 | 58.34 | 58.59 | 58.31 | 58.59 | 12,709 | +0.37(+0.64%) |
Oct 15, 2012 | 57.83 | 58.22 | 57.83 | 58.22 | 21,292 | +0.48(+0.83%) |
Oct 12, 2012 | 57.81 | 58.00 | 57.70 | 57.74 | 44,032 | -0.01(-0.01%) |
Oct 11, 2012 | 58.01 | 58.01 | 57.74 | 57.75 | 240,210 | +0.04(+0.08%) |
Oct 10, 2012 | 58.21 | 58.21 | 57.70 | 57.70 | 17,262 | -0.53(-0.90%) |
Oct 09, 2012 | 58.64 | 58.73 | 58.23 | 58.23 | 9,429 | -0.57(-0.97%) |
Oct 08, 2012 | 58.80 | 58.84 | 58.73 | 58.80 | 8,442 | -0.14(-0.24%) |
Oct 05, 2012 | 59.11 | 59.20 | 58.83 | 58.94 | 35,052 | +0.17(+0.29%) |
Oct 04, 2012 | 58.72 | 58.82 | 58.72 | 58.77 | 8,827 | +0.37(+0.64%) |
Oct 03, 2012 | 58.29 | 58.62 | 58.21 | 58.40 | 33,206 | +0.19(+0.32%) |
Oct 02, 2012 | 58.47 | 58.47 | 57.98 | 58.21 | 43,410 | +0.12(+0.20%) |
Oct 01, 2012 | 57.83 | 58.35 | 57.83 | 58.09 | 14,844 | +0.35(+0.60%) |
Sep 28, 2012 | 57.81 | 57.84 | 57.47 | 57.75 | 22,779 | -0.23(-0.40%) |
Sep 27, 2012 | 57.82 | 58.12 | 57.66 | 57.98 | 31,227 | +0.33(+0.56%) |
Sep 26, 2012 | 57.85 | 57.97 | 57.61 | 57.65 | 316,309 | -0.19(-0.34%) |
Sep 25, 2012 | 58.47 | 58.54 | 57.82 | 57.85 | 12,529 | -0.58(-0.99%) |
Sep 24, 2012 | 58.24 | 58.50 | 58.21 | 58.42 | 10,659 | -0.03(-0.05%) |
Sep 21, 2012 | 58.87 | 58.87 | 58.44 | 58.45 | 58,917 | -0.16(-0.28%) |
Sep 20, 2012 | 58.35 | 58.70 | 58.35 | 58.62 | 77,210 | +0.12(+0.21%) |
Sep 19, 2012 | 58.35 | 58.66 | 58.31 | 58.49 | 158,059 | +0.20(+0.34%) |
Sep 18, 2012 | 58.15 | 58.40 | 58.09 | 58.29 | 11,214 | +0.15(+0.27%) |
Sep 17, 2012 | 58.04 | 58.19 | 58.04 | 58.14 | 44,641 | -0.05(-0.09%) |
Sep 14, 2012 | 58.35 | 58.35 | 58.05 | 58.19 | 29,498 | -0.01(-0.01%) |
Sep 13, 2012 | 57.30 | 58.31 | 57.30 | 58.20 | 12,453 | +0.86(+1.51%) |
Sep 12, 2012 | 57.74 | 57.89 | 57.30 | 57.34 | 15,503 | -0.34(-0.59%) |
Sep 11, 2012 | 57.73 | 57.82 | 57.61 | 57.67 | 22,791 | -0.07(-0.12%) |
Sep 10, 2012 | 57.83 | 57.94 | 57.74 | 57.74 | 13,283 | -0.14(-0.24%) |
Sep 07, 2012 | 58.08 | 58.10 | 57.76 | 57.88 | 32,738 | -0.13(-0.23%) |
Sep 06, 2012 | 57.60 | 58.04 | 57.60 | 58.01 | 11,956 | +0.91(+1.59%) |
Sep 05, 2012 | 57.14 | 57.19 | 57.00 | 57.10 | 17,999 | -0.05(-0.08%) |
Sep 04, 2012 | 57.13 | 57.25 | 56.83 | 57.15 | 84,234 | +0.12(+0.20%) |
Aug 31, 2012 | 57.27 | 57.32 | 56.98 | 57.04 | 41,988 | +0.14(+0.24%) |
Aug 30, 2012 | 57.14 | 57.14 | 56.83 | 56.90 | 9,087 | -0.31(-0.54%) |
Aug 29, 2012 | 57.39 | 57.39 | 57.20 | 57.20 | 7,833 | +0.08(+0.14%) |
Aug 27, 2012 | 57.30 | 57.30 | 57.09 | 57.13 | 13,849 | +0.02(+0.03%) |
Aug 24, 2012 | 56.73 | 57.16 | 56.70 | 57.11 | 20,754 | +0.42(+0.75%) |
Aug 23, 2012 | 57.05 | 57.06 | 56.67 | 56.69 | 21,626 | -0.46(-0.81%) |
Aug 22, 2012 | 57.17 | 57.25 | 56.99 | 57.15 | 14,626 | -0.18(-0.31%) |
Aug 21, 2012 | 57.57 | 57.80 | 57.29 | 57.33 | 15,952 | -0.20(-0.35%) |
Aug 20, 2012 | 57.65 | 57.65 | 57.34 | 57.53 | 9,745 | -0.25(-0.43%) |
Aug 17, 2012 | 57.60 | 57.78 | 57.56 | 57.78 | 6,181 | +0.20(+0.35%) |
Aug 16, 2012 | 57.10 | 57.60 | 57.05 | 57.57 | 9,401 | +0.51(+0.89%) |
Aug 15, 2012 | 56.90 | 57.13 | 56.37 | 57.07 | 9,181 | +0.07(+0.12%) |
Aug 14, 2012 | 57.16 | 57.17 | 56.94 | 57.00 | 14,055 | +0.13(+0.23%) |
Aug 13, 2012 | 56.87 | 56.88 | 56.70 | 56.87 | 15,436 | +0.04(+0.07%) |
Aug 10, 2012 | 56.67 | 56.85 | 56.59 | 56.83 | 62,375 | -0.06(-0.11%) |
Aug 09, 2012 | 57.01 | 57.01 | 56.83 | 56.89 | 14,638 | -0.13(-0.23%) |
Aug 08, 2012 | 56.86 | 57.06 | 56.81 | 57.02 | 25,486 | +0.18(+0.31%) |
Aug 07, 2012 | 57.06 | 57.19 | 56.81 | 56.84 | 52,497 | +0.07(+0.12%) |
Aug 06, 2012 | 56.83 | 56.99 | 56.77 | 56.77 | 27,640 | +0.12(+0.20%) |
Aug 03, 2012 | 56.36 | 56.76 | 56.36 | 56.66 | 145,394 | +1.06(+1.90%) |
Aug 02, 2012 | 55.86 | 55.87 | 55.42 | 55.60 | 11,552 | -0.43(-0.77%) |
Aug 01, 2012 | 56.59 | 56.59 | 56.03 | 56.03 | 17,812 | -0.42(-0.75%) |
Jul 31, 2012 | 56.63 | 56.66 | 56.45 | 56.46 | 12,663 | -0.32(-0.56%) |
Jul 30, 2012 | 56.63 | 56.95 | 56.60 | 56.78 | 28,565 | +0.10(+0.17%) |
Jul 27, 2012 | 56.10 | 56.77 | 55.96 | 56.68 | 22,319 | +0.83(+1.49%) |
Jul 26, 2012 | 55.51 | 55.96 | 55.51 | 55.85 | 16,400 | +0.96(+1.76%) |
Jul 25, 2012 | 55.02 | 55.08 | 54.81 | 54.89 | 58,292 | -0.06(-0.11%) |
Jul 24, 2012 | 55.32 | 55.32 | 54.67 | 54.95 | 11,511 | -0.39(-0.71%) |
Jul 23, 2012 | 55.29 | 55.42 | 55.14 | 55.34 | 16,923 | -0.54(-0.96%) |
Jul 20, 2012 | 56.06 | 56.06 | 55.73 | 55.88 | 9,224 | -0.44(-0.78%) |
Jul 19, 2012 | 56.28 | 56.47 | 56.02 | 56.32 | 19,381 | +0.18(+0.32%) |
Jul 18, 2012 | 55.89 | 56.20 | 55.89 | 56.14 | 11,372 | +0.21(+0.37%) |
Jul 17, 2012 | 55.82 | 56.02 | 55.47 | 55.93 | 18,243 | +0.29(+0.53%) |
Jul 16, 2012 | 55.89 | 55.95 | 55.62 | 55.64 | 11,080 | -0.32(-0.58%) |
Jul 13, 2012 | 55.37 | 55.99 | 55.37 | 55.96 | 17,197 | +0.74(+1.34%) |
Jul 12, 2012 | 55.12 | 55.39 | 54.93 | 55.22 | 22,961 | -0.08(-0.14%) |
Jul 11, 2012 | 55.56 | 55.56 | 55.08 | 55.30 | 19,020 | -0.12(-0.22%) |
Jul 10, 2012 | 55.74 | 55.74 | 55.29 | 55.42 | 15,921 | -0.11(-0.19%) |
Jul 09, 2012 | 55.69 | 55.69 | 55.38 | 55.53 | 13,157 | -0.18(-0.32%) |
Jul 06, 2012 | 55.59 | 55.71 | 55.46 | 55.71 | 33,837 | -0.18(-0.33%) |
Jul 05, 2012 | 56.00 | 56.01 | 55.73 | 55.89 | 33,788 | +0.00(+0.01%) |
Jul 03, 2012 | 55.60 | 55.98 | 55.59 | 55.89 | 14,106 | +0.30(+0.55%) |
Jul 02, 2012 | 55.12 | 55.62 | 55.12 | 55.59 | 74,454 | +0.25(+0.46%) |
Jun 29, 2012 | 55.15 | 55.33 | 54.85 | 55.33 | 20,032 | +0.94(+1.73%) |
Jun 28, 2012 | 53.99 | 54.39 | 53.85 | 54.39 | 17,760 | +0.05(+0.09%) |
Jun 27, 2012 | 54.12 | 54.45 | 54.12 | 54.35 | 18,994 | +0.30(+0.56%) |
Jun 26, 2012 | 54.07 | 54.18 | 53.74 | 54.05 | 68,897 | +0.16(+0.30%) |
Jun 25, 2012 | 54.14 | 54.14 | 53.76 | 53.88 | 96,499 | -0.57(-1.05%) |
Jun 22, 2012 | 54.45 | 54.55 | 54.38 | 54.45 | 134,342 | +0.15(+0.28%) |
Jun 21, 2012 | 55.20 | 55.22 | 54.28 | 54.30 | 26,409 | -0.92(-1.66%) |
Jun 20, 2012 | 55.37 | 55.37 | 54.93 | 55.22 | 22,627 | -0.28(-0.50%) |
Jun 19, 2012 | 55.44 | 55.69 | 55.44 | 55.49 | 7,655 | +0.21(+0.39%) |
Jun 18, 2012 | 54.90 | 55.31 | 54.90 | 55.28 | 8,563 | +0.12(+0.21%) |
Jun 15, 2012 | 55.08 | 55.18 | 55.01 | 55.17 | 16,019 | +0.20(+0.36%) |
Jun 14, 2012 | 54.49 | 55.04 | 54.48 | 54.97 | 36,784 | +0.59(+1.09%) |
Jun 13, 2012 | 54.62 | 54.84 | 54.25 | 54.38 | 15,291 | -0.35(-0.64%) |
Jun 12, 2012 | 54.51 | 54.73 | 54.28 | 54.73 | 13,595 | +0.38(+0.69%) |
Jun 11, 2012 | 55.17 | 55.17 | 54.35 | 54.35 | 15,137 | -0.44(-0.81%) |
Jun 08, 2012 | 54.42 | 54.81 | 54.35 | 54.80 | 11,292 | +0.37(+0.68%) |
Jun 07, 2012 | 54.83 | 54.88 | 54.43 | 54.43 | 30,496 | +0.18(+0.34%) |
Jun 06, 2012 | 53.66 | 54.28 | 53.66 | 54.25 | 27,737 | +0.79(+1.48%) |
Jun 05, 2012 | 53.18 | 53.53 | 53.13 | 53.46 | 46,351 | +0.11(+0.20%) |
Jun 04, 2012 | 53.44 | 53.44 | 52.95 | 53.35 | 112,005 | -0.12(-0.23%) |
Jun 01, 2012 | 54.08 | 54.10 | 53.39 | 53.47 | 204,913 | -1.24(-2.27%) |
May 31, 2012 | 54.90 | 55.06 | 54.43 | 54.71 | 38,182 | -0.17(-0.31%) |
May 30, 2012 | 55.18 | 55.18 | 54.85 | 54.88 | 10,624 | -0.56(-1.01%) |
May 29, 2012 | 55.16 | 55.48 | 55.12 | 55.44 | 26,141 | +0.46(+0.84%) |
May 25, 2012 | 55.07 | 55.17 | 54.88 | 54.98 | 27,828 | -0.01(-0.02%) |
May 24, 2012 | 54.66 | 55.04 | 54.66 | 54.99 | 76,811 | +0.41(+0.74%) |
May 23, 2012 | 54.28 | 54.64 | 54.07 | 54.58 | 17,718 | +0.00(+0.00%) |
May 22, 2012 | 54.64 | 54.89 | 54.51 | 54.58 | 39,623 | +0.05(+0.08%) |
May 21, 2012 | 54.16 | 54.54 | 53.95 | 54.54 | 18,305 | +0.48(+0.89%) |
May 18, 2012 | 54.61 | 54.61 | 53.99 | 54.05 | 96,124 | -0.36(-0.66%) |
May 17, 2012 | 55.37 | 55.37 | 54.41 | 54.41 | 15,874 | -0.91(-1.65%) |
May 16, 2012 | 55.29 | 55.51 | 55.28 | 55.33 | 20,629 | +0.18(+0.33%) |
May 15, 2012 | 55.20 | 55.47 | 55.03 | 55.14 | 30,136 | -0.14(-0.25%) |
May 14, 2012 | 55.27 | 55.53 | 55.04 | 55.28 | 56,637 | -0.35(-0.63%) |
May 11, 2012 | 55.51 | 55.96 | 55.51 | 55.63 | 12,191 | -0.05(-0.10%) |
May 10, 2012 | 55.78 | 55.96 | 55.66 | 55.69 | 27,438 | +0.25(+0.46%) |
May 09, 2012 | 55.47 | 55.76 | 55.17 | 55.43 | 70,638 | -0.38(-0.67%) |
May 08, 2012 | 55.91 | 55.91 | 55.34 | 55.81 | 87,646 | -0.31(-0.56%) |
May 07, 2012 | 55.98 | 56.28 | 55.98 | 56.12 | 71,838 | -0.06(-0.11%) |
May 04, 2012 | 56.60 | 56.60 | 56.11 | 56.19 | 116,431 | -0.59(-1.04%) |
May 03, 2012 | 57.07 | 57.07 | 56.63 | 56.78 | 17,408 | -0.29(-0.51%) |
May 02, 2012 | 56.71 | 57.12 | 56.71 | 57.07 | 30,181 | +0.21(+0.38%) |
May 01, 2012 | 56.72 | 57.16 | 56.55 | 56.85 | 43,381 | +0.16(+0.28%) |
Apr 30, 2012 | 56.85 | 56.85 | 56.58 | 56.69 | 25,357 | -0.27(-0.47%) |
Apr 27, 2012 | 57.10 | 57.14 | 56.91 | 56.96 | 23,109 | -0.11(-0.19%) |
Apr 26, 2012 | 56.52 | 57.12 | 56.52 | 57.07 | 16,498 | +0.45(+0.80%) |
Apr 25, 2012 | 56.23 | 56.61 | 56.23 | 56.61 | 30,730 | +0.68(+1.22%) |
Apr 24, 2012 | 55.92 | 56.18 | 55.86 | 55.93 | 21,113 | +0.03(+0.05%) |
Apr 23, 2012 | 56.08 | 56.08 | 55.72 | 55.90 | 39,507 | -0.63(-1.11%) |
Apr 20, 2012 | 56.32 | 56.75 | 56.32 | 56.53 | 15,369 | +0.38(+0.68%) |
Apr 19, 2012 | 56.17 | 56.49 | 56.01 | 56.15 | 3,038 | -0.38(-0.67%) |
Apr 18, 2012 | 56.41 | 56.62 | 56.30 | 56.53 | 30,967 | -0.12(-0.21%) |
Apr 17, 2012 | 56.32 | 56.67 | 56.28 | 56.65 | 21,501 | +0.65(+1.15%) |
Apr 16, 2012 | 56.16 | 56.22 | 55.82 | 56.00 | 13,594 | +0.09(+0.16%) |
Apr 13, 2012 | 55.96 | 56.23 | 55.85 | 55.91 | 13,393 | -0.08(-0.15%) |
Apr 12, 2012 | 55.76 | 56.03 | 55.69 | 55.99 | 44,612 | +0.25(+0.45%) |
Apr 11, 2012 | 55.79 | 55.85 | 55.62 | 55.74 | 19,612 | +0.40(+0.72%) |
Apr 10, 2012 | 56.07 | 56.09 | 55.28 | 55.34 | 43,996 | -0.84(-1.50%) |
Apr 09, 2012 | 56.20 | 56.35 | 56.12 | 56.19 | 64,381 | -0.61(-1.08%) |
Apr 05, 2012 | 56.68 | 56.87 | 56.62 | 56.80 | 89,955 | -0.08(-0.13%) |
Apr 04, 2012 | 56.91 | 56.96 | 56.78 | 56.87 | 24,905 | -0.22(-0.38%) |
Apr 03, 2012 | 57.25 | 57.32 | 56.98 | 57.09 | 19,150 | -0.21(-0.37%) |