Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.17 | 64.24 | 63.83 | 64.22 | 2,474,632 | +0.05(+0.09%) |
Apr 29, 2013 | 64.01 | 64.31 | 63.86 | 64.17 | 2,266,325 | +0.40(+0.62%) |
Apr 26, 2013 | 63.81 | 63.92 | 63.67 | 63.77 | 1,773,332 | -0.13(-0.21%) |
Apr 25, 2013 | 63.85 | 64.24 | 63.72 | 63.90 | 1,379,427 | +0.23(+0.37%) |
Apr 24, 2013 | 63.60 | 63.84 | 63.50 | 63.67 | 1,866,001 | +0.11(+0.17%) |
Apr 23, 2013 | 63.15 | 63.59 | 62.89 | 63.56 | 2,200,783 | +0.71(+1.13%) |
Apr 22, 2013 | 62.78 | 62.99 | 62.26 | 62.85 | 1,376,568 | +0.18(+0.29%) |
Apr 19, 2013 | 62.31 | 62.70 | 62.08 | 62.67 | 1,317,196 | +0.55(+0.89%) |
Apr 18, 2013 | 62.52 | 62.52 | 61.90 | 62.12 | 2,673,240 | -0.30(-0.47%) |
Apr 17, 2013 | 62.93 | 62.93 | 62.05 | 62.41 | 5,377,420 | -0.94(-1.49%) |
Apr 16, 2013 | 62.93 | 63.39 | 62.75 | 63.35 | 2,871,099 | +0.83(+1.32%) |
Apr 15, 2013 | 63.79 | 63.80 | 62.50 | 62.53 | 2,830,799 | -1.54(-2.41%) |
Apr 12, 2013 | 64.03 | 64.23 | 63.76 | 64.07 | 2,030,095 | -0.24(-0.38%) |
Apr 11, 2013 | 64.09 | 64.53 | 64.00 | 64.31 | 1,774,030 | +0.30(+0.46%) |
Apr 10, 2013 | 63.57 | 64.11 | 63.51 | 64.02 | 1,104,463 | +0.63(+1.00%) |
Apr 09, 2013 | 63.23 | 63.61 | 63.09 | 63.39 | 1,622,839 | +0.26(+0.41%) |
Apr 08, 2013 | 62.67 | 63.14 | 62.52 | 63.13 | 1,531,979 | +0.39(+0.62%) |
Apr 05, 2013 | 62.13 | 62.79 | 62.05 | 62.74 | 4,378,182 | -0.17(-0.27%) |
Apr 04, 2013 | 62.68 | 62.99 | 62.56 | 62.91 | 1,369,881 | +0.38(+0.61%) |
Apr 03, 2013 | 63.32 | 63.35 | 62.38 | 62.53 | 2,641,283 | -0.75(-1.18%) |
Apr 02, 2013 | 63.33 | 63.50 | 63.13 | 63.28 | 2,188,291 | +0.17(+0.27%) |
Apr 01, 2013 | 63.25 | 63.42 | 62.93 | 63.11 | 2,072,575 | -0.16(-0.26%) |
Mar 28, 2013 | 63.14 | 63.38 | 63.03 | 63.27 | 2,514,173 | +0.15(+0.23%) |
Mar 27, 2013 | 62.75 | 63.14 | 62.65 | 63.12 | 1,603,037 | +0.01(+0.01%) |
Mar 26, 2013 | 62.91 | 63.14 | 62.81 | 63.11 | 1,819,623 | +0.44(+0.70%) |
Mar 25, 2013 | 63.07 | 63.21 | 62.42 | 62.68 | 3,207,582 | -0.22(-0.35%) |
Mar 22, 2013 | 62.70 | 62.93 | 62.64 | 62.90 | 1,405,272 | +0.37(+0.60%) |
Mar 21, 2013 | 62.71 | 62.97 | 62.43 | 62.52 | 2,911,655 | -0.54(-0.85%) |
Mar 20, 2013 | 62.92 | 63.16 | 62.89 | 63.06 | 2,584,019 | +0.46(+0.73%) |
Mar 19, 2013 | 62.94 | 63.01 | 62.23 | 62.60 | 2,959,810 | -0.19(-0.30%) |
Mar 18, 2013 | 62.58 | 63.06 | 62.48 | 62.79 | 2,189,614 | -0.41(-0.65%) |
Mar 15, 2013 | 63.13 | 63.26 | 62.91 | 63.20 | 2,918,211 | -0.02(-0.04%) |
Mar 14, 2013 | 63.00 | 63.25 | 62.94 | 63.22 | 1,195,584 | +0.42(+0.67%) |
Mar 13, 2013 | 62.73 | 62.87 | 62.54 | 62.80 | 1,328,988 | +0.12(+0.19%) |
Mar 12, 2013 | 62.77 | 62.91 | 62.54 | 62.69 | 1,524,054 | -0.10(-0.16%) |
Mar 11, 2013 | 62.56 | 62.83 | 62.39 | 62.79 | 2,058,791 | +0.27(+0.43%) |
Mar 08, 2013 | 62.55 | 62.61 | 62.18 | 62.52 | 4,594,127 | +0.28(+0.45%) |
Mar 07, 2013 | 62.18 | 62.32 | 62.14 | 62.24 | 1,395,355 | +0.14(+0.22%) |
Mar 06, 2013 | 62.14 | 62.23 | 61.91 | 62.10 | 1,611,044 | +0.21(+0.34%) |
Mar 05, 2013 | 61.64 | 62.07 | 61.63 | 61.89 | 2,915,839 | +0.56(+0.91%) |
Mar 04, 2013 | 60.89 | 61.33 | 60.79 | 61.33 | 1,094,214 | +0.33(+0.53%) |
Mar 01, 2013 | 60.62 | 61.09 | 60.31 | 61.00 | 2,198,517 | +0.19(+0.31%) |
Feb 28, 2013 | 60.98 | 61.32 | 60.82 | 60.82 | 2,176,593 | -0.17(-0.28%) |
Feb 27, 2013 | 60.13 | 61.10 | 60.07 | 60.99 | 1,945,396 | +0.84(+1.39%) |
Feb 26, 2013 | 60.05 | 60.24 | 59.61 | 60.15 | 2,458,003 | +0.40(+0.66%) |
Feb 25, 2013 | 61.38 | 61.40 | 59.75 | 59.75 | 2,670,238 | -1.28(-2.10%) |
Feb 22, 2013 | 60.80 | 61.03 | 60.63 | 61.03 | 2,259,015 | +0.54(+0.90%) |
Feb 21, 2013 | 60.73 | 60.73 | 60.27 | 60.49 | 1,496,598 | -0.40(-0.65%) |
Feb 20, 2013 | 61.73 | 61.73 | 60.85 | 60.89 | 1,606,128 | -0.84(-1.36%) |
Feb 19, 2013 | 61.28 | 61.75 | 61.28 | 61.73 | 2,725,878 | +0.53(+0.86%) |
Feb 15, 2013 | 61.41 | 61.41 | 60.97 | 61.20 | 1,296,225 | -0.10(-0.16%) |
Feb 14, 2013 | 61.07 | 61.39 | 60.97 | 61.30 | 2,184,342 | +0.04(+0.06%) |
Feb 13, 2013 | 61.31 | 61.42 | 61.07 | 61.26 | 1,611,630 | +0.10(+0.16%) |
Feb 12, 2013 | 60.91 | 61.23 | 60.83 | 61.16 | 1,754,411 | +0.27(+0.45%) |
Feb 11, 2013 | 60.85 | 60.92 | 60.73 | 60.89 | 1,603,160 | +0.03(+0.05%) |
Feb 08, 2013 | 60.65 | 60.86 | 60.62 | 60.86 | 2,124,788 | +0.29(+0.47%) |
Feb 07, 2013 | 60.72 | 60.82 | 60.19 | 60.57 | 1,753,976 | -0.19(-0.31%) |
Feb 06, 2013 | 60.39 | 60.76 | 60.33 | 60.76 | 3,381,930 | +0.74(+1.24%) |
Feb 04, 2013 | 60.24 | 60.34 | 59.97 | 60.01 | 3,470,582 | -0.61(-1.00%) |
Feb 01, 2013 | 60.48 | 60.70 | 60.31 | 60.62 | 3,313,565 | +0.53(+0.88%) |
Jan 31, 2013 | 60.05 | 60.24 | 59.97 | 60.09 | 3,257,872 | -0.12(-0.20%) |
Jan 30, 2013 | 60.39 | 60.50 | 60.14 | 60.21 | 1,570,263 | -0.19(-0.32%) |
Jan 29, 2013 | 60.05 | 60.49 | 60.00 | 60.41 | 1,523,037 | +0.31(+0.52%) |
Jan 28, 2013 | 60.28 | 60.29 | 59.88 | 60.10 | 1,261,782 | -0.11(-0.18%) |
Jan 25, 2013 | 60.03 | 60.20 | 59.86 | 60.20 | 1,575,934 | +0.41(+0.69%) |
Jan 24, 2013 | 59.72 | 60.07 | 59.65 | 59.79 | 2,252,351 | +0.26(+0.44%) |
Jan 23, 2013 | 59.51 | 59.61 | 59.32 | 59.53 | 2,053,236 | -0.05(-0.09%) |
Jan 22, 2013 | 59.16 | 59.60 | 59.09 | 59.58 | 1,583,823 | +0.40(+0.68%) |
Jan 18, 2013 | 59.03 | 59.21 | 58.83 | 59.18 | 2,212,169 | +0.19(+0.32%) |
Jan 17, 2013 | 58.82 | 59.15 | 58.78 | 58.99 | 3,309,213 | +0.40(+0.68%) |
Jan 16, 2013 | 58.54 | 58.70 | 58.47 | 58.60 | 2,056,741 | -0.05(-0.09%) |
Jan 15, 2013 | 58.27 | 58.70 | 58.23 | 58.65 | 4,895,378 | +0.15(+0.25%) |
Jan 14, 2013 | 58.45 | 58.51 | 58.23 | 58.51 | 2,106,115 | +0.08(+0.13%) |
Jan 11, 2013 | 58.43 | 58.45 | 58.22 | 58.43 | 3,634,455 | -0.02(-0.03%) |
Jan 10, 2013 | 58.22 | 58.48 | 58.06 | 58.44 | 1,746,660 | +0.48(+0.83%) |
Jan 09, 2013 | 57.97 | 58.13 | 57.82 | 57.96 | 1,736,974 | +0.17(+0.30%) |
Jan 08, 2013 | 57.87 | 57.91 | 57.57 | 57.79 | 2,409,678 | -0.18(-0.31%) |
Jan 07, 2013 | 58.04 | 58.04 | 57.75 | 57.97 | 2,714,322 | -0.26(-0.44%) |
Jan 04, 2013 | 57.87 | 58.28 | 57.78 | 58.23 | 2,344,202 | +0.44(+0.77%) |
Jan 03, 2013 | 57.82 | 57.99 | 57.62 | 57.78 | 3,962,432 | -0.09(-0.15%) |
Jan 02, 2013 | 57.49 | 57.87 | 57.35 | 57.87 | 4,081,407 | +1.38(+2.44%) |
Dec 31, 2012 | 55.38 | 56.49 | 55.33 | 56.49 | 3,795,870 | +0.99(+1.79%) |
Dec 28, 2012 | 55.75 | 56.05 | 55.48 | 55.50 | 4,407,050 | -0.61(-1.09%) |
Dec 27, 2012 | 56.29 | 56.38 | 55.48 | 56.11 | 3,146,887 | -0.13(-0.23%) |
Dec 26, 2012 | 56.54 | 56.58 | 56.15 | 56.24 | 2,986,490 | -0.19(-0.34%) |
Dec 24, 2012 | 56.48 | 56.49 | 56.33 | 56.43 | 1,604,074 | -0.12(-0.21%) |
Dec 21, 2012 | 56.39 | 56.71 | 56.27 | 56.55 | 3,257,260 | -0.55(-0.96%) |
Dec 20, 2012 | 56.76 | 57.13 | 56.71 | 57.10 | 7,153,678 | +0.37(+0.66%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.73 | 56.73 | 2,297,038 | -0.43(-0.76%) |
Dec 18, 2012 | 56.62 | 57.19 | 56.48 | 57.16 | 7,420,170 | +0.66(+1.17%) |
Dec 17, 2012 | 56.07 | 56.51 | 56.00 | 56.50 | 2,854,285 | +0.65(+1.17%) |
Dec 14, 2012 | 55.91 | 55.99 | 55.76 | 55.85 | 2,419,642 | -0.12(-0.21%) |
Dec 13, 2012 | 56.24 | 56.36 | 55.81 | 55.96 | 1,978,594 | -0.31(-0.55%) |
Dec 12, 2012 | 56.35 | 56.68 | 56.22 | 56.27 | 2,645,710 | +0.15(+0.26%) |
Dec 11, 2012 | 56.06 | 56.35 | 55.98 | 56.12 | 2,802,805 | +0.25(+0.45%) |
Dec 10, 2012 | 55.72 | 55.95 | 55.72 | 55.87 | 2,138,392 | +0.07(+0.12%) |
Dec 07, 2012 | 55.70 | 55.81 | 55.47 | 55.80 | 2,923,294 | +0.31(+0.56%) |
Dec 06, 2012 | 55.28 | 55.51 | 55.21 | 55.49 | 2,642,530 | +0.16(+0.29%) |
Dec 05, 2012 | 55.05 | 55.55 | 54.85 | 55.33 | 3,092,490 | +0.36(+0.66%) |
Dec 04, 2012 | 55.00 | 55.22 | 54.81 | 54.97 | 2,383,720 | -0.30(-0.54%) |
Nov 30, 2012 | 55.27 | 55.39 | 55.09 | 55.27 | 2,426,794 | +0.04(+0.07%) |
Nov 29, 2012 | 55.19 | 55.38 | 54.94 | 55.23 | 4,085,339 | +0.22(+0.41%) |
Nov 28, 2012 | 54.32 | 55.01 | 54.03 | 55.01 | 2,014,748 | +0.39(+0.72%) |
Nov 27, 2012 | 54.82 | 55.01 | 54.54 | 54.61 | 2,486,833 | -0.30(-0.55%) |
Nov 26, 2012 | 54.78 | 54.91 | 54.57 | 54.91 | 2,171,824 | -0.11(-0.20%) |
Nov 23, 2012 | 54.60 | 55.03 | 54.56 | 55.02 | 874,142 | +0.67(+1.23%) |
Nov 21, 2012 | 54.31 | 54.37 | 54.14 | 54.35 | 1,557,070 | +0.11(+0.20%) |
Nov 20, 2012 | 54.07 | 54.31 | 53.82 | 54.24 | 1,777,515 | +0.05(+0.10%) |
Nov 19, 2012 | 53.83 | 54.19 | 53.77 | 54.19 | 1,710,847 | +1.00(+1.88%) |
Nov 16, 2012 | 53.03 | 53.29 | 52.56 | 53.19 | 2,685,988 | +0.26(+0.49%) |
Nov 15, 2012 | 53.02 | 53.27 | 52.74 | 52.93 | 2,613,620 | -0.07(-0.13%) |
Nov 14, 2012 | 53.93 | 54.04 | 52.89 | 53.00 | 3,259,112 | -0.78(-1.45%) |
Nov 13, 2012 | 53.72 | 54.35 | 53.64 | 53.77 | 2,454,709 | -0.22(-0.41%) |
Nov 12, 2012 | 54.11 | 54.17 | 53.90 | 54.00 | 2,346,106 | +0.01(+0.01%) |
Nov 09, 2012 | 53.79 | 54.49 | 53.76 | 53.99 | 4,053,551 | +0.00(+0.00%) |
Nov 08, 2012 | 54.62 | 54.93 | 53.99 | 53.99 | 2,324,311 | -0.60(-1.10%) |
Nov 07, 2012 | 55.52 | 55.52 | 54.35 | 54.59 | 2,894,805 | -1.42(-2.53%) |
Nov 06, 2012 | 55.63 | 56.19 | 55.63 | 56.01 | 1,482,850 | +0.49(+0.87%) |
Nov 05, 2012 | 55.38 | 55.61 | 55.15 | 55.52 | 1,771,572 | +0.06(+0.11%) |
Nov 02, 2012 | 56.26 | 56.26 | 55.38 | 55.46 | 2,238,729 | -0.51(-0.91%) |
Nov 01, 2012 | 55.42 | 55.97 | 55.36 | 55.97 | 3,413,204 | +0.66(+1.20%) |
Oct 31, 2012 | 55.43 | 55.59 | 55.06 | 55.31 | 2,934,582 | +0.11(+0.20%) |
Oct 26, 2012 | 55.34 | 55.20 | 55.20 | 55.20 | 4,175,046 | -0.22(-0.39%) |
Oct 25, 2012 | 55.59 | 55.68 | 55.01 | 55.41 | 1,772,811 | +0.24(+0.43%) |
Oct 24, 2012 | 55.46 | 55.55 | 55.08 | 55.18 | 3,445,928 | -0.11(-0.20%) |
Oct 23, 2012 | 55.51 | 55.51 | 55.01 | 55.28 | 1,712,836 | -0.89(-1.59%) |
Oct 19, 2012 | 56.94 | 56.94 | 56.04 | 56.18 | 1,364,474 | -0.89(-1.57%) |
Oct 18, 2012 | 56.86 | 57.23 | 56.86 | 57.07 | 1,877,087 | +0.08(+0.15%) |
Oct 17, 2012 | 56.61 | 57.02 | 56.55 | 56.99 | 1,022,027 | +0.52(+0.93%) |
Oct 16, 2012 | 56.20 | 56.50 | 56.16 | 56.46 | 1,521,916 | +0.54(+0.96%) |
Oct 15, 2012 | 55.62 | 55.98 | 55.40 | 55.92 | 1,926,486 | +0.45(+0.82%) |
Oct 12, 2012 | 55.83 | 55.92 | 55.36 | 55.47 | 3,673,081 | -0.36(-0.65%) |
Oct 11, 2012 | 56.03 | 56.19 | 55.83 | 55.83 | 2,053,806 | +0.18(+0.32%) |
Oct 10, 2012 | 56.00 | 56.03 | 55.51 | 55.65 | 1,871,743 | -0.40(-0.71%) |
Oct 09, 2012 | 56.44 | 56.59 | 56.02 | 56.05 | 1,368,440 | -0.42(-0.75%) |
Oct 08, 2012 | 56.35 | 56.55 | 56.31 | 56.48 | 1,621,385 | -0.10(-0.18%) |
Oct 05, 2012 | 56.82 | 56.94 | 56.39 | 56.58 | 1,128,841 | +0.05(+0.10%) |
Oct 04, 2012 | 56.22 | 56.54 | 56.16 | 56.52 | 3,339,627 | +0.53(+0.95%) |
Oct 03, 2012 | 55.98 | 56.18 | 55.68 | 55.99 | 1,981,368 | +0.15(+0.28%) |
Oct 02, 2012 | 55.95 | 56.05 | 55.60 | 55.84 | 2,251,199 | +0.14(+0.25%) |
Oct 01, 2012 | 55.85 | 56.23 | 55.63 | 55.70 | 1,945,595 | +0.10(+0.18%) |
Sep 28, 2012 | 55.60 | 55.80 | 55.38 | 55.60 | 2,656,097 | -0.23(-0.41%) |
Sep 27, 2012 | 55.57 | 55.93 | 55.42 | 55.83 | 1,471,058 | +0.49(+0.89%) |
Sep 26, 2012 | 55.58 | 55.62 | 55.19 | 55.34 | 2,015,692 | -0.29(-0.51%) |
Sep 25, 2012 | 56.39 | 56.45 | 55.60 | 55.62 | 1,805,960 | -0.58(-1.03%) |
Sep 24, 2012 | 56.03 | 56.36 | 55.99 | 56.20 | 1,933,442 | -0.03(-0.06%) |
Sep 21, 2012 | 56.55 | 56.55 | 56.21 | 56.24 | 1,535,385 | -0.05(-0.08%) |
Sep 20, 2012 | 55.96 | 56.30 | 55.78 | 56.28 | 1,400,586 | +0.02(+0.04%) |
Sep 19, 2012 | 56.27 | 56.45 | 56.14 | 56.26 | 1,170,832 | +0.03(+0.05%) |
Sep 18, 2012 | 56.23 | 56.32 | 56.09 | 56.23 | 1,614,321 | -0.15(-0.27%) |
Sep 17, 2012 | 56.61 | 56.67 | 56.24 | 56.38 | 2,007,460 | -0.39(-0.69%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.56 | 56.77 | 1,653,571 | +0.28(+0.50%) |
Sep 13, 2012 | 55.54 | 56.62 | 55.40 | 56.49 | 1,864,128 | +0.94(+1.70%) |
Sep 12, 2012 | 55.52 | 55.66 | 55.42 | 55.55 | 1,025,834 | +0.18(+0.33%) |
Sep 11, 2012 | 55.22 | 55.52 | 55.17 | 55.36 | 2,739,077 | +0.21(+0.37%) |
Sep 10, 2012 | 55.36 | 55.52 | 55.13 | 55.16 | 2,405,168 | -0.26(-0.47%) |
Sep 07, 2012 | 55.15 | 55.42 | 55.13 | 55.42 | 938,076 | +0.37(+0.67%) |
Sep 06, 2012 | 54.25 | 55.06 | 54.25 | 55.05 | 1,451,915 | +1.15(+2.13%) |
Sep 05, 2012 | 53.95 | 54.07 | 53.77 | 53.90 | 1,059,570 | +0.05(+0.09%) |
Sep 04, 2012 | 53.88 | 54.04 | 53.58 | 53.85 | 2,111,629 | -0.05(-0.10%) |
Aug 31, 2012 | 53.98 | 54.18 | 53.67 | 53.91 | 1,373,028 | +0.24(+0.44%) |
Aug 30, 2012 | 53.78 | 53.81 | 53.52 | 53.67 | 844,351 | -0.35(-0.65%) |
Aug 29, 2012 | 54.04 | 54.17 | 53.88 | 54.02 | 871,764 | +0.04(+0.07%) |
Aug 27, 2012 | 54.14 | 54.21 | 53.93 | 53.98 | 1,340,409 | -0.06(-0.11%) |
Aug 24, 2012 | 53.65 | 54.17 | 53.57 | 54.04 | 2,618,156 | +0.24(+0.44%) |
Aug 23, 2012 | 54.12 | 54.12 | 53.72 | 53.81 | 1,963,013 | -0.38(-0.71%) |
Aug 22, 2012 | 54.14 | 54.29 | 53.92 | 54.19 | 1,843,263 | -0.11(-0.20%) |
Aug 21, 2012 | 54.49 | 54.79 | 54.17 | 54.30 | 1,386,398 | -0.05(-0.10%) |
Aug 20, 2012 | 54.26 | 54.36 | 54.11 | 54.35 | 1,245,505 | +0.03(+0.06%) |
Aug 17, 2012 | 54.36 | 54.41 | 54.21 | 54.32 | 1,427,166 | +0.00(+0.00%) |
Aug 16, 2012 | 54.05 | 54.40 | 53.88 | 54.32 | 1,358,880 | +0.35(+0.65%) |
Aug 15, 2012 | 53.77 | 54.05 | 53.77 | 53.97 | 1,712,657 | +0.09(+0.17%) |
Aug 14, 2012 | 54.09 | 54.15 | 53.72 | 53.88 | 1,442,571 | -0.03(-0.06%) |
Aug 13, 2012 | 53.96 | 54.01 | 53.67 | 53.91 | 1,029,604 | -0.11(-0.20%) |
Aug 10, 2012 | 53.76 | 54.06 | 53.58 | 54.01 | 1,349,099 | +0.08(+0.14%) |
Aug 09, 2012 | 53.75 | 54.05 | 53.72 | 53.94 | 767,640 | +0.10(+0.18%) |
Aug 08, 2012 | 53.50 | 53.86 | 53.49 | 53.84 | 884,676 | +0.18(+0.33%) |
Aug 07, 2012 | 53.58 | 53.94 | 53.58 | 53.66 | 1,866,038 | +0.29(+0.55%) |
Aug 06, 2012 | 53.39 | 53.60 | 53.34 | 53.37 | 2,294,475 | +0.15(+0.29%) |
Aug 03, 2012 | 53.03 | 53.36 | 52.76 | 53.22 | 1,337,629 | +1.03(+1.97%) |
Aug 02, 2012 | 52.24 | 52.54 | 51.75 | 52.19 | 1,872,899 | -0.45(-0.86%) |
Aug 01, 2012 | 52.98 | 53.03 | 52.61 | 52.64 | 2,198,879 | -0.06(-0.12%) |
Jul 31, 2012 | 52.93 | 53.09 | 52.70 | 52.70 | 1,251,134 | -0.34(-0.65%) |
Jul 30, 2012 | 52.98 | 53.25 | 52.84 | 53.05 | 1,311,470 | +0.01(+0.01%) |
Jul 27, 2012 | 52.34 | 53.21 | 52.27 | 53.04 | 1,257,685 | +0.97(+1.85%) |
Jul 26, 2012 | 51.99 | 52.21 | 51.76 | 52.08 | 2,325,296 | +0.79(+1.54%) |
Jul 25, 2012 | 51.39 | 51.46 | 51.00 | 51.29 | 2,964,536 | +0.15(+0.28%) |
Jul 24, 2012 | 51.67 | 51.67 | 50.77 | 51.14 | 2,573,798 | -0.50(-0.96%) |
Jul 23, 2012 | 51.39 | 51.77 | 51.22 | 51.64 | 1,473,914 | -0.54(-1.03%) |
Jul 20, 2012 | 52.25 | 52.36 | 52.09 | 52.18 | 2,085,472 | -0.41(-0.77%) |
Jul 19, 2012 | 52.64 | 52.74 | 52.41 | 52.58 | 1,345,315 | -0.05(-0.09%) |
Jul 18, 2012 | 52.20 | 52.73 | 52.15 | 52.63 | 1,733,745 | +0.25(+0.47%) |
Jul 17, 2012 | 52.12 | 52.44 | 51.60 | 52.38 | 1,475,792 | +0.44(+0.84%) |
Jul 16, 2012 | 51.95 | 52.08 | 51.71 | 51.95 | 1,622,318 | -0.12(-0.24%) |
Jul 13, 2012 | 51.31 | 52.11 | 51.29 | 52.07 | 1,432,577 | +0.89(+1.74%) |
Jul 12, 2012 | 51.12 | 51.39 | 50.86 | 51.18 | 2,182,825 | -0.19(-0.37%) |
Jul 11, 2012 | 51.30 | 51.54 | 51.13 | 51.37 | 1,584,623 | +0.11(+0.21%) |
Jul 10, 2012 | 51.92 | 52.03 | 51.04 | 51.26 | 1,221,921 | -0.39(-0.76%) |
Jul 09, 2012 | 51.79 | 51.83 | 51.46 | 51.65 | 6,595,690 | -0.19(-0.37%) |
Jul 06, 2012 | 51.78 | 51.92 | 51.61 | 51.85 | 3,686,708 | -0.42(-0.81%) |
Jul 05, 2012 | 52.57 | 52.57 | 52.15 | 52.27 | 2,210,622 | -0.46(-0.87%) |
Jul 03, 2012 | 52.34 | 52.75 | 52.34 | 52.73 | 2,118,742 | +0.39(+0.75%) |
Jul 02, 2012 | 52.41 | 52.43 | 51.94 | 52.34 | 3,464,609 | +0.08(+0.16%) |
Jun 29, 2012 | 51.99 | 52.26 | 51.80 | 52.25 | 2,414,034 | +1.25(+2.45%) |
Jun 28, 2012 | 50.62 | 51.06 | 50.35 | 51.00 | 1,968,269 | +0.04(+0.08%) |
Jun 27, 2012 | 50.52 | 51.07 | 50.50 | 50.97 | 1,209,027 | +0.62(+1.23%) |
Jun 26, 2012 | 50.24 | 50.55 | 49.94 | 50.35 | 1,984,520 | +0.24(+0.47%) |
Jun 25, 2012 | 50.42 | 50.42 | 49.88 | 50.11 | 2,503,651 | -0.79(-1.56%) |
Jun 22, 2012 | 50.86 | 51.02 | 50.61 | 50.90 | 2,093,794 | +0.35(+0.69%) |
Jun 21, 2012 | 51.67 | 51.77 | 50.49 | 50.55 | 2,409,359 | -1.07(-2.07%) |
Jun 20, 2012 | 51.64 | 51.85 | 51.23 | 51.62 | 2,665,939 | -0.05(-0.10%) |
Jun 19, 2012 | 51.46 | 51.88 | 51.33 | 51.67 | 1,793,209 | +0.48(+0.94%) |
Jun 18, 2012 | 50.95 | 51.31 | 50.86 | 51.19 | 3,776,857 | +0.04(+0.07%) |
Jun 15, 2012 | 50.93 | 51.24 | 50.84 | 51.15 | 2,015,017 | +0.43(+0.84%) |
Jun 14, 2012 | 50.20 | 50.94 | 50.12 | 50.73 | 2,430,167 | +0.59(+1.17%) |
Jun 13, 2012 | 50.22 | 50.60 | 49.94 | 50.14 | 1,691,992 | -0.25(-0.50%) |
Jun 12, 2012 | 49.91 | 50.39 | 49.71 | 50.39 | 2,059,903 | +0.58(+1.16%) |
Jun 11, 2012 | 50.79 | 50.85 | 49.73 | 49.81 | 2,026,022 | -0.62(-1.24%) |
Jun 08, 2012 | 49.92 | 50.44 | 49.74 | 50.44 | 1,436,979 | +0.44(+0.88%) |
Jun 07, 2012 | 50.54 | 50.60 | 49.91 | 50.00 | 1,919,958 | -0.02(-0.03%) |
Jun 06, 2012 | 49.14 | 50.01 | 49.13 | 50.01 | 3,002,865 | +1.20(+2.47%) |
Jun 05, 2012 | 48.28 | 48.89 | 48.23 | 48.81 | 2,297,304 | +0.42(+0.87%) |
Jun 04, 2012 | 48.64 | 48.70 | 48.08 | 48.39 | 1,796,589 | -0.14(-0.28%) |
Jun 01, 2012 | 49.04 | 49.15 | 48.52 | 48.53 | 2,368,693 | -1.26(-2.52%) |
May 31, 2012 | 49.77 | 50.13 | 49.29 | 49.78 | 2,219,660 | +0.05(+0.11%) |
May 30, 2012 | 50.12 | 50.19 | 49.67 | 49.73 | 1,969,216 | -0.83(-1.64%) |
May 29, 2012 | 50.35 | 50.60 | 50.21 | 50.56 | 1,876,793 | +0.57(+1.14%) |
May 25, 2012 | 50.04 | 50.25 | 49.86 | 49.99 | 1,701,256 | -0.06(-0.12%) |
May 24, 2012 | 50.03 | 50.12 | 49.61 | 50.05 | 2,311,953 | +0.18(+0.37%) |
May 23, 2012 | 49.57 | 49.91 | 49.04 | 49.87 | 6,487,545 | -0.04(-0.08%) |
May 22, 2012 | 49.90 | 50.28 | 49.61 | 49.90 | 2,030,773 | +0.14(+0.29%) |
May 21, 2012 | 49.31 | 49.77 | 49.17 | 49.76 | 2,629,300 | +0.60(+1.22%) |
May 18, 2012 | 49.68 | 49.78 | 49.06 | 49.16 | 2,061,744 | -0.37(-0.75%) |
May 17, 2012 | 50.20 | 50.25 | 49.53 | 49.53 | 3,818,033 | -0.68(-1.35%) |
May 16, 2012 | 50.70 | 50.94 | 50.21 | 50.21 | 1,893,281 | -0.23(-0.45%) |
May 15, 2012 | 50.76 | 50.96 | 50.36 | 50.44 | 1,881,566 | -0.36(-0.70%) |
May 14, 2012 | 50.91 | 51.13 | 50.73 | 50.79 | 1,808,063 | -0.59(-1.16%) |
May 11, 2012 | 51.27 | 51.88 | 51.21 | 51.39 | 1,350,589 | -0.24(-0.47%) |
May 10, 2012 | 51.82 | 51.92 | 51.53 | 51.63 | 2,273,525 | +0.20(+0.38%) |
May 09, 2012 | 51.25 | 51.73 | 50.99 | 51.43 | 3,199,779 | -0.32(-0.62%) |
May 08, 2012 | 51.65 | 51.84 | 51.25 | 51.75 | 2,088,608 | -0.23(-0.44%) |
May 07, 2012 | 51.72 | 52.10 | 51.68 | 51.98 | 2,066,822 | +0.13(+0.25%) |
May 04, 2012 | 52.36 | 52.43 | 51.82 | 51.85 | 3,432,059 | -0.75(-1.42%) |
May 03, 2012 | 53.04 | 53.08 | 52.52 | 52.60 | 1,815,234 | -0.47(-0.89%) |
May 02, 2012 | 53.02 | 53.15 | 52.78 | 53.07 | 2,695,878 | -0.25(-0.47%) |