Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.70 | 65.19 | 63.38 | 64.52 | 3,432,617 | +2.06(+3.30%) |
Apr 29, 2013 | 62.30 | 62.60 | 61.64 | 62.46 | 2,310,080 | +0.37(+0.60%) |
Apr 26, 2013 | 62.35 | 62.60 | 62.06 | 62.09 | 1,221,992 | -0.51(-0.81%) |
Apr 25, 2013 | 62.23 | 62.85 | 62.09 | 62.60 | 1,858,389 | +0.79(+1.28%) |
Apr 24, 2013 | 62.15 | 62.51 | 61.58 | 61.81 | 1,317,686 | -0.18(-0.29%) |
Apr 23, 2013 | 61.44 | 62.16 | 61.24 | 61.99 | 1,458,875 | +0.79(+1.29%) |
Apr 22, 2013 | 61.30 | 61.75 | 60.62 | 61.20 | 1,136,499 | -0.03(-0.05%) |
Apr 19, 2013 | 60.71 | 61.49 | 60.67 | 61.23 | 1,402,862 | +0.75(+1.24%) |
Apr 18, 2013 | 61.35 | 61.51 | 60.22 | 60.48 | 1,553,163 | -0.71(-1.16%) |
Apr 17, 2013 | 61.56 | 61.95 | 60.51 | 61.19 | 2,152,570 | -0.72(-1.16%) |
Apr 16, 2013 | 61.37 | 61.95 | 60.98 | 61.91 | 2,052,507 | +1.25(+2.06%) |
Apr 15, 2013 | 63.24 | 63.26 | 60.40 | 60.66 | 2,534,501 | -3.20(-5.01%) |
Apr 12, 2013 | 63.49 | 64.06 | 63.38 | 63.86 | 1,105,867 | +0.18(+0.28%) |
Apr 11, 2013 | 63.21 | 64.06 | 63.01 | 63.68 | 2,439,787 | +0.55(+0.87%) |
Apr 10, 2013 | 62.54 | 63.55 | 62.53 | 63.13 | 2,021,451 | +0.73(+1.17%) |
Apr 09, 2013 | 62.38 | 62.70 | 61.97 | 62.40 | 1,925,729 | +0.42(+0.68%) |
Apr 08, 2013 | 60.08 | 62.01 | 60.04 | 61.98 | 1,630,839 | +1.84(+3.06%) |
Apr 05, 2013 | 60.02 | 60.17 | 59.21 | 60.14 | 2,030,742 | -0.97(-1.59%) |
Apr 04, 2013 | 60.83 | 61.21 | 60.40 | 61.11 | 3,111,702 | +0.38(+0.63%) |
Apr 03, 2013 | 62.26 | 62.26 | 60.42 | 60.73 | 2,768,587 | -1.49(-2.39%) |
Apr 02, 2013 | 63.18 | 63.39 | 62.03 | 62.22 | 1,991,704 | -0.68(-1.08%) |
Apr 01, 2013 | 63.53 | 63.69 | 62.76 | 62.90 | 1,598,357 | -0.83(-1.30%) |
Mar 28, 2013 | 62.57 | 63.95 | 62.49 | 63.73 | 2,252,138 | +1.24(+1.98%) |
Mar 27, 2013 | 60.72 | 62.83 | 60.60 | 62.49 | 3,623,578 | +1.53(+2.51%) |
Mar 26, 2013 | 60.77 | 61.33 | 60.27 | 60.96 | 3,416,872 | +0.56(+0.93%) |
Mar 25, 2013 | 61.21 | 61.67 | 60.10 | 60.40 | 2,588,748 | -0.38(-0.63%) |
Mar 22, 2013 | 61.33 | 61.36 | 60.69 | 60.78 | 2,403,656 | -0.24(-0.39%) |
Mar 21, 2013 | 61.87 | 62.21 | 61.01 | 61.02 | 1,523,781 | -1.44(-2.31%) |
Mar 20, 2013 | 62.73 | 62.97 | 62.14 | 62.46 | 1,154,728 | +0.22(+0.35%) |
Mar 19, 2013 | 62.51 | 62.51 | 61.54 | 62.24 | 1,800,205 | +0.06(+0.10%) |
Mar 18, 2013 | 62.32 | 62.62 | 61.56 | 62.18 | 1,945,320 | -1.14(-1.80%) |
Mar 15, 2013 | 63.09 | 63.53 | 62.91 | 63.32 | 1,435,252 | -0.09(-0.14%) |
Mar 14, 2013 | 62.97 | 63.42 | 62.65 | 63.41 | 1,058,975 | +0.45(+0.71%) |
Mar 13, 2013 | 62.45 | 63.12 | 62.26 | 62.96 | 1,892,015 | +0.68(+1.09%) |
Mar 12, 2013 | 62.93 | 63.03 | 61.89 | 62.28 | 1,414,864 | -0.66(-1.05%) |
Mar 11, 2013 | 62.57 | 63.31 | 62.00 | 62.94 | 1,970,697 | +0.38(+0.61%) |
Mar 08, 2013 | 60.80 | 62.83 | 60.74 | 62.56 | 2,181,807 | +2.16(+3.58%) |
Mar 07, 2013 | 60.37 | 60.66 | 60.26 | 60.40 | 1,363,985 | +0.13(+0.22%) |
Mar 06, 2013 | 60.75 | 60.84 | 60.01 | 60.27 | 1,131,162 | -0.20(-0.33%) |
Mar 05, 2013 | 60.52 | 60.99 | 60.19 | 60.47 | 1,351,223 | +0.34(+0.57%) |
Mar 04, 2013 | 60.25 | 60.43 | 59.67 | 60.13 | 1,307,502 | -0.38(-0.63%) |
Mar 01, 2013 | 59.92 | 60.84 | 59.34 | 60.51 | 1,691,614 | +0.18(+0.30%) |
Feb 28, 2013 | 60.03 | 60.81 | 59.89 | 60.33 | 1,285,862 | +0.24(+0.40%) |
Feb 27, 2013 | 58.80 | 60.35 | 58.70 | 60.09 | 1,484,783 | +1.26(+2.14%) |
Feb 26, 2013 | 58.98 | 59.21 | 58.26 | 58.83 | 1,639,146 | -1.22(-2.03%) |
Feb 22, 2013 | 59.45 | 60.23 | 59.29 | 60.05 | 1,331,767 | +0.83(+1.40%) |
Feb 21, 2013 | 59.62 | 59.77 | 58.94 | 59.22 | 1,675,284 | -0.69(-1.15%) |
Feb 20, 2013 | 60.86 | 61.36 | 59.81 | 59.91 | 2,204,549 | -1.53(-2.49%) |
Feb 19, 2013 | 62.28 | 62.62 | 61.41 | 61.44 | 2,306,134 | -0.82(-1.32%) |
Feb 15, 2013 | 62.20 | 62.44 | 61.64 | 62.26 | 1,722,663 | +0.05(+0.08%) |
Feb 14, 2013 | 61.84 | 62.34 | 61.48 | 62.21 | 1,135,500 | +0.18(+0.29%) |
Feb 13, 2013 | 62.72 | 62.78 | 61.84 | 62.03 | 1,377,557 | -0.65(-1.04%) |
Feb 12, 2013 | 62.19 | 62.78 | 61.93 | 62.68 | 1,947,410 | -0.11(-0.18%) |
Feb 11, 2013 | 63.00 | 63.45 | 62.77 | 62.79 | 1,598,580 | -0.02(-0.03%) |
Feb 08, 2013 | 62.17 | 62.91 | 62.02 | 62.81 | 1,829,982 | +1.09(+1.77%) |
Feb 07, 2013 | 61.81 | 62.31 | 60.70 | 61.72 | 2,720,095 | -0.88(-1.41%) |
Feb 06, 2013 | 61.46 | 62.67 | 61.45 | 62.60 | 2,328,533 | +1.78(+2.93%) |
Feb 04, 2013 | 61.41 | 61.67 | 60.55 | 60.82 | 1,854,056 | -1.05(-1.70%) |
Feb 01, 2013 | 61.79 | 62.06 | 61.54 | 61.87 | 1,469,566 | +0.46(+0.75%) |
Jan 31, 2013 | 61.62 | 61.71 | 61.14 | 61.41 | 2,001,488 | +0.25(+0.41%) |
Jan 30, 2013 | 61.90 | 62.29 | 61.14 | 61.16 | 1,953,002 | -0.92(-1.48%) |
Jan 29, 2013 | 61.78 | 62.16 | 61.37 | 62.08 | 1,789,930 | +0.06(+0.10%) |
Jan 28, 2013 | 61.59 | 62.61 | 61.39 | 62.02 | 2,741,381 | +1.13(+1.86%) |
Jan 25, 2013 | 60.27 | 60.89 | 60.05 | 60.89 | 2,188,283 | +0.91(+1.52%) |
Jan 24, 2013 | 60.48 | 60.95 | 59.86 | 59.98 | 1,454,272 | -0.43(-0.71%) |
Jan 23, 2013 | 60.50 | 60.69 | 60.07 | 60.41 | 1,187,501 | -0.22(-0.36%) |
Jan 22, 2013 | 60.06 | 60.75 | 59.64 | 60.63 | 1,799,393 | +0.61(+1.02%) |
Jan 18, 2013 | 60.41 | 60.49 | 59.60 | 60.02 | 1,689,030 | -0.14(-0.23%) |
Jan 17, 2013 | 60.13 | 60.45 | 59.57 | 60.16 | 1,452,056 | +0.64(+1.08%) |
Jan 16, 2013 | 59.68 | 60.05 | 59.23 | 59.52 | 1,965,805 | -0.89(-1.47%) |
Jan 15, 2013 | 59.39 | 60.54 | 59.34 | 60.41 | 2,135,027 | +0.88(+1.48%) |
Jan 14, 2013 | 59.52 | 59.72 | 59.25 | 59.53 | 628,101 | -0.03(-0.05%) |
Jan 11, 2013 | 59.85 | 59.85 | 59.39 | 59.56 | 902,704 | +0.02(+0.03%) |
Jan 10, 2013 | 59.59 | 59.73 | 59.18 | 59.54 | 1,150,646 | +0.32(+0.54%) |
Jan 09, 2013 | 59.50 | 59.71 | 59.03 | 59.22 | 1,385,876 | +0.11(+0.19%) |
Jan 08, 2013 | 59.49 | 59.66 | 58.96 | 59.11 | 1,630,246 | -0.53(-0.89%) |
Jan 07, 2013 | 59.95 | 60.32 | 59.55 | 59.64 | 1,720,697 | -0.74(-1.23%) |
Jan 04, 2013 | 59.83 | 60.52 | 59.66 | 60.38 | 2,172,861 | +0.80(+1.34%) |
Jan 03, 2013 | 59.22 | 60.00 | 59.07 | 59.58 | 3,138,835 | +0.23(+0.39%) |
Jan 02, 2013 | 59.26 | 59.57 | 57.36 | 59.35 | 3,691,997 | +1.99(+3.47%) |
Dec 31, 2012 | 56.00 | 57.46 | 55.56 | 57.36 | 1,537,069 | +1.22(+2.17%) |
Dec 28, 2012 | 56.51 | 57.07 | 56.01 | 56.14 | 1,311,341 | -0.79(-1.39%) |
Dec 27, 2012 | 56.76 | 57.28 | 56.28 | 56.93 | 1,240,508 | +0.28(+0.49%) |
Dec 26, 2012 | 57.35 | 57.40 | 56.63 | 56.65 | 833,361 | -0.63(-1.10%) |
Dec 24, 2012 | 57.39 | 57.50 | 56.97 | 57.28 | 461,429 | -0.35(-0.61%) |
Dec 21, 2012 | 57.00 | 57.70 | 56.72 | 57.63 | 2,618,766 | -0.08(-0.14%) |
Dec 20, 2012 | 56.36 | 57.76 | 56.34 | 57.71 | 2,996,804 | +1.32(+2.34%) |
Dec 19, 2012 | 56.43 | 56.75 | 56.14 | 56.39 | 1,985,216 | +0.20(+0.36%) |
Dec 18, 2012 | 55.77 | 56.26 | 55.70 | 56.19 | 4,636,228 | +0.50(+0.90%) |
Dec 17, 2012 | 54.23 | 55.76 | 54.17 | 55.69 | 2,978,610 | +1.65(+3.05%) |
Dec 14, 2012 | 53.30 | 54.50 | 53.30 | 54.04 | 2,336,150 | +0.57(+1.07%) |
Dec 13, 2012 | 53.68 | 54.08 | 53.28 | 53.47 | 1,626,718 | -0.14(-0.26%) |
Dec 12, 2012 | 52.92 | 53.99 | 52.52 | 53.61 | 1,975,983 | -0.35(-0.65%) |
Dec 11, 2012 | 54.57 | 54.82 | 53.79 | 53.96 | 2,172,722 | -0.21(-0.39%) |
Dec 10, 2012 | 54.30 | 54.55 | 54.06 | 54.17 | 2,312,802 | -0.13(-0.24%) |
Dec 07, 2012 | 54.21 | 54.38 | 53.71 | 54.30 | 1,616,851 | +0.17(+0.31%) |
Dec 06, 2012 | 52.95 | 54.43 | 52.72 | 54.13 | 2,836,801 | +1.17(+2.21%) |
Dec 05, 2012 | 53.21 | 53.54 | 52.59 | 52.96 | 1,517,137 | -0.28(-0.53%) |
Dec 04, 2012 | 52.85 | 53.44 | 52.61 | 53.24 | 1,569,081 | -0.72(-1.33%) |
Nov 30, 2012 | 53.85 | 54.17 | 53.60 | 53.96 | 1,848,161 | -0.03(-0.06%) |
Nov 29, 2012 | 53.50 | 54.33 | 53.41 | 53.99 | 2,018,043 | +0.63(+1.18%) |
Nov 28, 2012 | 52.44 | 53.42 | 51.86 | 53.36 | 1,977,809 | +0.50(+0.95%) |
Nov 27, 2012 | 53.01 | 53.38 | 51.82 | 52.86 | 1,441,423 | +0.09(+0.17%) |
Nov 26, 2012 | 52.97 | 53.21 | 52.54 | 52.77 | 1,994,900 | -0.70(-1.31%) |
Nov 23, 2012 | 52.98 | 53.52 | 52.67 | 53.47 | 834,280 | +0.83(+1.58%) |
Nov 21, 2012 | 52.52 | 52.96 | 52.35 | 52.64 | 1,388,171 | +0.23(+0.44%) |
Nov 20, 2012 | 52.75 | 52.98 | 51.88 | 52.41 | 1,864,187 | -0.50(-0.95%) |
Nov 19, 2012 | 52.28 | 53.00 | 52.28 | 52.91 | 2,587,893 | +1.39(+2.70%) |
Nov 16, 2012 | 50.94 | 51.67 | 50.42 | 51.52 | 3,127,260 | +0.97(+1.92%) |
Nov 15, 2012 | 50.87 | 51.16 | 50.22 | 50.55 | 2,375,832 | -0.37(-0.73%) |
Nov 14, 2012 | 52.08 | 52.14 | 50.67 | 50.92 | 2,410,948 | -0.96(-1.85%) |
Nov 13, 2012 | 52.09 | 52.38 | 51.34 | 51.88 | 2,214,246 | +0.02(+0.04%) |
Nov 12, 2012 | 51.89 | 52.38 | 51.43 | 51.86 | 1,877,596 | +0.11(+0.21%) |
Nov 09, 2012 | 50.88 | 52.16 | 50.65 | 51.75 | 2,761,481 | +0.74(+1.45%) |
Nov 08, 2012 | 51.88 | 52.31 | 51.01 | 51.01 | 2,983,413 | -0.96(-1.85%) |
Nov 07, 2012 | 52.42 | 52.74 | 51.75 | 51.97 | 2,897,986 | -1.07(-2.02%) |
Nov 06, 2012 | 52.66 | 53.11 | 52.50 | 53.04 | 2,293,371 | +0.38(+0.72%) |
Nov 05, 2012 | 51.55 | 53.06 | 51.36 | 52.66 | 3,814,385 | +1.09(+2.11%) |
Nov 02, 2012 | 52.19 | 52.67 | 51.49 | 51.57 | 6,562,656 | -0.15(-0.29%) |
Nov 01, 2012 | 52.05 | 52.26 | 51.49 | 51.72 | 2,395,121 | -0.13(-0.25%) |
Oct 31, 2012 | 52.05 | 52.05 | 50.64 | 51.85 | 4,210,002 | -0.10(-0.19%) |
Oct 26, 2012 | 51.17 | 51.95 | 51.95 | 51.95 | 5,488,000 | +0.29(+0.56%) |
Oct 25, 2012 | 52.50 | 53.00 | 51.16 | 51.66 | 7,206,647 | -1.77(-3.31%) |
Oct 24, 2012 | 54.79 | 55.08 | 53.19 | 53.43 | 4,541,949 | -0.86(-1.58%) |
Oct 23, 2012 | 54.87 | 54.87 | 54.06 | 54.29 | 2,829,173 | -1.43(-2.57%) |
Oct 19, 2012 | 57.25 | 57.32 | 55.57 | 55.72 | 2,267,637 | -1.92(-3.33%) |
Oct 18, 2012 | 57.41 | 57.86 | 56.88 | 57.64 | 1,274,973 | +0.18(+0.31%) |
Oct 17, 2012 | 57.25 | 57.57 | 56.75 | 57.46 | 1,495,900 | +0.42(+0.74%) |
Oct 16, 2012 | 57.11 | 57.50 | 56.61 | 57.04 | 1,602,257 | +0.46(+0.81%) |
Oct 15, 2012 | 56.50 | 56.90 | 56.01 | 56.58 | 1,259,204 | +0.31(+0.55%) |
Oct 12, 2012 | 56.66 | 57.26 | 55.99 | 56.27 | 886,499 | -0.20(-0.35%) |
Oct 11, 2012 | 56.23 | 56.86 | 55.35 | 56.47 | 1,428,961 | +0.15(+0.27%) |
Oct 10, 2012 | 56.74 | 57.31 | 55.94 | 56.32 | 1,213,167 | -0.05(-0.09%) |
Oct 09, 2012 | 57.15 | 57.48 | 56.34 | 56.37 | 1,157,075 | -0.73(-1.28%) |
Oct 08, 2012 | 56.92 | 57.64 | 56.79 | 57.10 | 1,025,750 | -0.16(-0.28%) |
Oct 05, 2012 | 57.84 | 58.21 | 56.92 | 57.26 | 1,942,981 | +0.01(+0.02%) |
Oct 04, 2012 | 57.79 | 57.93 | 56.36 | 57.25 | 2,718,485 | +0.11(+0.19%) |
Oct 03, 2012 | 56.53 | 57.49 | 56.45 | 57.14 | 3,528,769 | +0.53(+0.94%) |
Oct 02, 2012 | 57.08 | 57.17 | 56.22 | 56.61 | 2,950,437 | -0.88(-1.53%) |
Oct 01, 2012 | 58.18 | 58.48 | 57.43 | 57.49 | 2,640,365 | -0.47(-0.81%) |
Sep 28, 2012 | 57.57 | 58.16 | 57.29 | 57.96 | 1,831,628 | -0.08(-0.14%) |
Sep 27, 2012 | 57.47 | 58.23 | 56.88 | 58.04 | 1,447,561 | +1.04(+1.82%) |
Sep 26, 2012 | 57.37 | 57.47 | 56.37 | 57.00 | 1,822,479 | -0.25(-0.44%) |
Sep 25, 2012 | 58.64 | 59.02 | 57.24 | 57.25 | 1,455,921 | -1.25(-2.14%) |
Sep 24, 2012 | 58.37 | 58.87 | 58.18 | 58.50 | 1,653,698 | -0.37(-0.63%) |
Sep 21, 2012 | 58.90 | 59.08 | 58.24 | 58.87 | 2,657,505 | +0.42(+0.72%) |
Sep 20, 2012 | 58.65 | 58.82 | 57.99 | 58.45 | 1,905,368 | -0.74(-1.25%) |
Sep 19, 2012 | 59.70 | 60.08 | 59.00 | 59.19 | 1,962,375 | -0.59(-0.99%) |
Sep 18, 2012 | 60.40 | 60.60 | 59.73 | 59.78 | 2,116,816 | -0.71(-1.17%) |
Sep 17, 2012 | 60.34 | 60.80 | 60.03 | 60.49 | 2,295,447 | -0.21(-0.35%) |
Sep 14, 2012 | 59.93 | 61.09 | 59.83 | 60.70 | 2,750,408 | +0.93(+1.56%) |
Sep 13, 2012 | 58.20 | 59.90 | 57.57 | 59.77 | 3,192,715 | +1.62(+2.79%) |
Sep 12, 2012 | 58.50 | 58.50 | 57.99 | 58.15 | 1,333,217 | -0.11(-0.19%) |
Sep 11, 2012 | 57.68 | 58.50 | 57.65 | 58.26 | 1,693,960 | +0.47(+0.81%) |
Sep 10, 2012 | 57.75 | 58.32 | 57.62 | 57.79 | 1,238,682 | -0.07(-0.12%) |
Sep 07, 2012 | 57.32 | 58.08 | 57.05 | 57.86 | 1,974,025 | +1.07(+1.88%) |
Sep 06, 2012 | 54.70 | 57.24 | 54.67 | 56.79 | 2,761,701 | +2.61(+4.82%) |
Sep 05, 2012 | 54.88 | 55.32 | 54.00 | 54.18 | 1,793,840 | -0.90(-1.63%) |
Sep 04, 2012 | 55.26 | 55.77 | 54.39 | 55.08 | 1,563,326 | -0.05(-0.09%) |
Aug 31, 2012 | 55.09 | 55.36 | 54.37 | 55.13 | 1,554,711 | +0.44(+0.80%) |
Aug 30, 2012 | 54.58 | 54.93 | 54.14 | 54.69 | 1,170,885 | -0.36(-0.65%) |
Aug 29, 2012 | 54.37 | 55.30 | 54.14 | 55.05 | 1,856,149 | +0.56(+1.03%) |
Aug 27, 2012 | 54.57 | 54.99 | 54.16 | 54.49 | 1,092,500 | +0.08(+0.15%) |
Aug 24, 2012 | 53.01 | 54.93 | 52.95 | 54.41 | 1,900,295 | +1.11(+2.08%) |
Aug 23, 2012 | 54.09 | 54.29 | 53.29 | 53.30 | 1,788,932 | -0.80(-1.48%) |
Aug 22, 2012 | 54.12 | 54.38 | 53.60 | 54.10 | 1,270,283 | -0.02(-0.04%) |
Aug 21, 2012 | 54.76 | 55.06 | 54.04 | 54.12 | 1,207,880 | -0.44(-0.81%) |
Aug 20, 2012 | 54.89 | 55.12 | 54.14 | 54.56 | 1,282,569 | -0.45(-0.82%) |
Aug 17, 2012 | 55.34 | 55.43 | 54.79 | 55.01 | 1,401,944 | -0.24(-0.43%) |
Aug 16, 2012 | 53.96 | 55.54 | 53.81 | 55.25 | 2,033,504 | +1.24(+2.30%) |
Aug 15, 2012 | 53.47 | 54.18 | 53.18 | 54.01 | 1,261,341 | +0.24(+0.45%) |
Aug 14, 2012 | 54.53 | 54.67 | 53.59 | 53.77 | 850,597 | -0.34(-0.63%) |
Aug 13, 2012 | 54.15 | 54.59 | 53.73 | 54.11 | 1,312,837 | -0.11(-0.20%) |
Aug 10, 2012 | 55.00 | 55.14 | 54.00 | 54.22 | 2,146,904 | -1.23(-2.22%) |
Aug 09, 2012 | 54.80 | 55.92 | 54.44 | 55.45 | 1,612,061 | +0.59(+1.08%) |
Aug 08, 2012 | 55.30 | 55.43 | 54.58 | 54.86 | 3,106,342 | -1.24(-2.21%) |
Aug 07, 2012 | 55.81 | 56.60 | 55.81 | 56.10 | 1,638,179 | +0.23(+0.41%) |
Aug 06, 2012 | 55.73 | 56.86 | 55.63 | 55.87 | 1,717,517 | +0.16(+0.29%) |
Aug 03, 2012 | 54.98 | 56.23 | 54.98 | 55.71 | 2,446,682 | +1.95(+3.63%) |
Aug 02, 2012 | 53.37 | 54.42 | 52.47 | 53.76 | 2,148,563 | -0.02(-0.04%) |
Aug 01, 2012 | 54.63 | 54.71 | 53.40 | 53.78 | 1,729,405 | -0.37(-0.68%) |
Jul 31, 2012 | 53.54 | 54.43 | 53.48 | 54.15 | 1,808,697 | +0.38(+0.71%) |
Jul 30, 2012 | 53.93 | 54.48 | 53.41 | 53.77 | 1,517,611 | -0.26(-0.48%) |
Jul 27, 2012 | 53.27 | 54.38 | 52.88 | 54.03 | 2,464,565 | +1.32(+2.50%) |
Jul 26, 2012 | 51.87 | 53.00 | 50.42 | 52.71 | 5,251,721 | +3.16(+6.38%) |
Jul 25, 2012 | 49.90 | 50.26 | 49.38 | 49.55 | 3,268,379 | -0.08(-0.16%) |
Jul 24, 2012 | 50.74 | 50.99 | 49.14 | 49.63 | 3,163,315 | -1.09(-2.15%) |
Jul 23, 2012 | 50.78 | 51.17 | 50.14 | 50.72 | 3,132,860 | -1.19(-2.29%) |
Jul 20, 2012 | 51.60 | 52.43 | 51.46 | 51.91 | 2,632,010 | -0.13(-0.25%) |
Jul 19, 2012 | 51.22 | 52.25 | 51.05 | 52.04 | 2,502,926 | +0.93(+1.82%) |
Jul 18, 2012 | 50.30 | 51.83 | 50.16 | 51.11 | 1,708,778 | +0.00(+0.00%) |
Jul 17, 2012 | 50.47 | 51.35 | 50.00 | 51.11 | 3,180,955 | +0.98(+1.95%) |
Jul 16, 2012 | 50.88 | 51.03 | 49.89 | 50.13 | 2,809,981 | -0.49(-0.97%) |
Jul 13, 2012 | 49.23 | 50.84 | 48.90 | 50.62 | 3,570,440 | +1.96(+4.03%) |
Jul 12, 2012 | 49.52 | 49.78 | 48.37 | 48.66 | 8,880,593 | -2.72(-5.29%) |
Jul 11, 2012 | 51.45 | 52.20 | 51.01 | 51.38 | 2,101,993 | -0.01(-0.02%) |
Jul 10, 2012 | 51.91 | 52.79 | 51.05 | 51.39 | 2,298,313 | -0.72(-1.38%) |
Jul 09, 2012 | 53.22 | 53.35 | 52.02 | 52.11 | 2,476,968 | -1.33(-2.49%) |
Jul 06, 2012 | 53.40 | 53.63 | 52.88 | 53.44 | 1,468,317 | -0.77(-1.42%) |
Jul 05, 2012 | 53.70 | 54.72 | 53.03 | 54.21 | 1,928,314 | +0.31(+0.58%) |
Jul 03, 2012 | 53.28 | 54.18 | 53.24 | 53.90 | 991,475 | +0.38(+0.71%) |
Jul 02, 2012 | 53.04 | 53.71 | 52.76 | 53.52 | 2,355,894 | +0.48(+0.90%) |
Jun 29, 2012 | 52.07 | 53.08 | 51.65 | 53.04 | 3,197,274 | +2.74(+5.45%) |
Jun 28, 2012 | 50.43 | 50.73 | 49.76 | 50.30 | 2,978,136 | -0.54(-1.06%) |
Jun 27, 2012 | 50.90 | 50.98 | 50.07 | 50.84 | 2,391,064 | +0.33(+0.65%) |
Jun 26, 2012 | 50.44 | 50.73 | 49.94 | 50.51 | 2,465,902 | +0.26(+0.52%) |
Jun 25, 2012 | 51.76 | 51.76 | 49.95 | 50.25 | 2,649,850 | -2.08(-3.97%) |
Jun 22, 2012 | 52.40 | 52.45 | 51.77 | 52.33 | 1,736,840 | +0.54(+1.04%) |
Jun 21, 2012 | 53.53 | 53.89 | 51.69 | 51.79 | 2,372,249 | -1.63(-3.05%) |
Jun 20, 2012 | 52.91 | 54.02 | 52.67 | 53.42 | 3,057,324 | +0.53(+1.00%) |
Jun 19, 2012 | 51.77 | 53.77 | 51.69 | 52.89 | 2,567,621 | +1.67(+3.26%) |
Jun 18, 2012 | 50.81 | 51.45 | 50.45 | 51.22 | 1,622,592 | -0.05(-0.10%) |
Jun 15, 2012 | 51.33 | 51.58 | 50.78 | 51.27 | 2,572,478 | +0.27(+0.53%) |
Jun 14, 2012 | 50.33 | 51.29 | 49.95 | 51.00 | 1,691,171 | +0.97(+1.94%) |
Jun 13, 2012 | 50.42 | 50.79 | 49.84 | 50.03 | 2,493,281 | -0.77(-1.52%) |
Jun 12, 2012 | 50.57 | 51.08 | 49.98 | 50.80 | 2,171,184 | +0.58(+1.15%) |
Jun 11, 2012 | 52.87 | 52.92 | 50.14 | 50.22 | 2,219,020 | -1.87(-3.59%) |
Jun 08, 2012 | 51.31 | 52.20 | 50.80 | 52.09 | 2,245,663 | +0.50(+0.97%) |
Jun 07, 2012 | 51.84 | 52.69 | 51.37 | 51.59 | 3,532,213 | +0.87(+1.72%) |
Jun 06, 2012 | 49.38 | 51.08 | 49.38 | 50.72 | 3,042,414 | +2.01(+4.13%) |
Jun 05, 2012 | 48.00 | 49.36 | 47.64 | 48.71 | 4,025,594 | +0.25(+0.52%) |
Jun 04, 2012 | 48.91 | 49.43 | 47.41 | 48.46 | 5,664,043 | -0.67(-1.36%) |
Jun 01, 2012 | 51.33 | 51.34 | 48.80 | 49.13 | 5,320,894 | -3.72(-7.04%) |
May 31, 2012 | 54.36 | 54.36 | 51.73 | 52.85 | 3,082,849 | -0.48(-0.90%) |
May 30, 2012 | 54.03 | 54.03 | 53.15 | 53.33 | 1,969,532 | -1.42(-2.59%) |
May 29, 2012 | 53.82 | 55.00 | 53.82 | 54.75 | 1,775,816 | +1.37(+2.57%) |
May 25, 2012 | 53.61 | 53.95 | 53.09 | 53.38 | 1,221,747 | -0.15(-0.28%) |
May 24, 2012 | 53.44 | 53.98 | 52.82 | 53.53 | 1,814,939 | +0.24(+0.45%) |
May 23, 2012 | 52.99 | 53.49 | 51.67 | 53.29 | 2,716,607 | -0.28(-0.52%) |
May 22, 2012 | 53.17 | 54.27 | 53.13 | 53.57 | 3,468,830 | +0.40(+0.75%) |
May 21, 2012 | 50.84 | 53.21 | 50.63 | 53.17 | 3,152,889 | +2.71(+5.37%) |
May 18, 2012 | 51.50 | 51.82 | 50.16 | 50.46 | 4,891,304 | -1.09(-2.11%) |
May 17, 2012 | 54.54 | 54.54 | 51.31 | 51.55 | 5,415,203 | -2.72(-5.01%) |
May 16, 2012 | 55.32 | 55.69 | 54.24 | 54.27 | 2,359,567 | -0.69(-1.26%) |
May 15, 2012 | 55.12 | 55.68 | 54.46 | 54.96 | 2,264,706 | +0.09(+0.16%) |
May 14, 2012 | 55.75 | 55.80 | 54.70 | 54.87 | 4,049,399 | -1.82(-3.21%) |
May 11, 2012 | 56.26 | 57.95 | 56.00 | 56.69 | 2,536,278 | -0.17(-0.30%) |
May 10, 2012 | 57.73 | 58.04 | 56.28 | 56.86 | 1,877,074 | -0.18(-0.32%) |
May 09, 2012 | 56.47 | 57.37 | 55.58 | 57.04 | 3,153,398 | -0.13(-0.23%) |
May 08, 2012 | 56.45 | 57.44 | 55.41 | 57.17 | 3,380,881 | +0.41(+0.72%) |
May 07, 2012 | 57.44 | 57.64 | 56.60 | 56.76 | 3,423,030 | -0.78(-1.36%) |
May 04, 2012 | 59.50 | 59.69 | 57.35 | 57.54 | 3,721,516 | -2.35(-3.92%) |
May 03, 2012 | 60.25 | 60.69 | 59.66 | 59.89 | 1,710,330 | -0.60(-0.99%) |
May 02, 2012 | 59.73 | 60.81 | 59.63 | 60.49 | 2,826,226 | +0.12(+0.20%) |