Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.57 | 69.38 | 68.41 | 69.37 | 1,769,163 | +0.81(+1.18%) |
Apr 29, 2013 | 68.15 | 68.62 | 67.95 | 68.56 | 1,987,717 | +0.43(+0.63%) |
Apr 26, 2013 | 68.87 | 69.16 | 68.12 | 68.13 | 2,462,805 | -1.03(-1.48%) |
Apr 25, 2013 | 69.87 | 71.13 | 68.89 | 69.16 | 2,383,472 | -0.35(-0.50%) |
Apr 24, 2013 | 71.07 | 71.57 | 69.46 | 69.51 | 2,335,377 | -1.49(-2.09%) |
Apr 23, 2013 | 70.47 | 71.13 | 70.30 | 71.00 | 1,410,163 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.40 | 69.74 | 70.29 | 1,789,952 | -0.03(-0.04%) |
Apr 19, 2013 | 69.67 | 70.57 | 69.67 | 70.32 | 1,351,446 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.06 | 69.61 | 1,338,052 | +0.40(+0.58%) |
Apr 17, 2013 | 69.16 | 69.39 | 68.87 | 69.21 | 1,360,810 | -0.18(-0.26%) |
Apr 16, 2013 | 67.66 | 69.42 | 67.30 | 69.39 | 1,863,945 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.71 | 67.07 | 67.23 | 1,702,907 | -0.09(-0.13%) |
Apr 12, 2013 | 67.30 | 67.48 | 67.09 | 67.32 | 957,840 | -0.07(-0.10%) |
Apr 11, 2013 | 67.50 | 67.78 | 67.21 | 67.39 | 1,029,855 | -0.11(-0.16%) |
Apr 10, 2013 | 66.77 | 67.52 | 66.72 | 67.49 | 941,466 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.93 | 66.23 | 66.68 | 1,203,899 | +0.35(+0.53%) |
Apr 08, 2013 | 66.44 | 66.62 | 66.01 | 66.33 | 992,617 | -0.15(-0.22%) |
Apr 05, 2013 | 66.45 | 66.70 | 66.32 | 66.48 | 1,384,112 | -0.26(-0.40%) |
Apr 04, 2013 | 66.99 | 67.23 | 66.56 | 66.74 | 1,111,749 | -0.05(-0.08%) |
Apr 03, 2013 | 67.17 | 67.28 | 66.69 | 66.79 | 2,152,706 | -0.45(-0.67%) |
Apr 02, 2013 | 67.75 | 67.94 | 66.91 | 67.25 | 1,761,792 | -0.47(-0.69%) |
Apr 01, 2013 | 67.96 | 68.07 | 67.51 | 67.71 | 730,108 | -0.39(-0.57%) |
Mar 28, 2013 | 67.69 | 68.17 | 67.39 | 68.10 | 1,193,773 | +0.49(+0.73%) |
Mar 27, 2013 | 67.30 | 67.66 | 67.16 | 67.61 | 926,915 | -0.03(-0.05%) |
Mar 26, 2013 | 66.57 | 67.64 | 66.56 | 67.64 | 1,103,636 | +1.13(+1.70%) |
Mar 25, 2013 | 66.99 | 67.15 | 66.23 | 66.51 | 977,816 | -0.33(-0.49%) |
Mar 22, 2013 | 66.53 | 66.86 | 66.37 | 66.84 | 1,035,593 | +0.53(+0.80%) |
Mar 21, 2013 | 66.52 | 67.14 | 66.29 | 66.31 | 862,104 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.92 | 66.56 | 66.85 | 1,221,366 | +0.37(+0.55%) |
Mar 19, 2013 | 65.67 | 66.73 | 65.67 | 66.48 | 1,518,435 | +0.96(+1.46%) |
Mar 18, 2013 | 64.92 | 65.63 | 64.83 | 65.53 | 1,085,689 | +0.25(+0.38%) |
Mar 15, 2013 | 65.25 | 65.74 | 65.22 | 65.28 | 2,285,845 | -0.47(-0.71%) |
Mar 14, 2013 | 65.73 | 65.83 | 65.59 | 65.74 | 742,685 | +0.11(+0.17%) |
Mar 13, 2013 | 65.76 | 65.78 | 65.46 | 65.64 | 1,185,815 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.73 | 65.36 | 65.58 | 1,187,103 | +0.05(+0.08%) |
Mar 11, 2013 | 65.74 | 65.95 | 65.40 | 65.53 | 1,004,538 | -0.08(-0.12%) |
Mar 08, 2013 | 66.08 | 66.08 | 65.30 | 65.60 | 1,261,475 | -0.16(-0.24%) |
Mar 07, 2013 | 65.85 | 66.18 | 65.71 | 65.76 | 950,189 | +0.03(+0.05%) |
Mar 06, 2013 | 66.30 | 66.47 | 65.63 | 65.73 | 891,485 | -0.56(-0.85%) |
Mar 05, 2013 | 66.02 | 66.52 | 65.89 | 66.29 | 1,226,115 | +0.48(+0.73%) |
Mar 04, 2013 | 65.01 | 65.95 | 64.86 | 65.81 | 1,877,179 | +0.88(+1.35%) |
Mar 01, 2013 | 64.58 | 65.01 | 64.24 | 64.93 | 1,643,106 | +0.09(+0.13%) |
Feb 28, 2013 | 64.59 | 65.10 | 64.45 | 64.84 | 2,503,205 | +0.58(+0.90%) |
Feb 27, 2013 | 63.44 | 64.34 | 63.19 | 64.27 | 2,325,636 | +0.76(+1.20%) |
Feb 26, 2013 | 62.77 | 63.57 | 62.52 | 63.50 | 1,598,684 | +0.79(+1.25%) |
Feb 25, 2013 | 63.20 | 63.67 | 62.71 | 62.72 | 2,111,462 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.13 | 63.20 | 1,068,130 | +0.72(+1.16%) |
Feb 21, 2013 | 62.21 | 62.88 | 61.57 | 62.48 | 2,255,443 | -0.10(-0.16%) |
Feb 20, 2013 | 63.13 | 63.24 | 62.55 | 62.58 | 1,711,980 | -0.68(-1.08%) |
Feb 19, 2013 | 62.69 | 63.31 | 62.13 | 63.26 | 1,596,609 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.88 | 62.46 | 62.64 | 1,884,103 | +0.03(+0.05%) |
Feb 14, 2013 | 63.10 | 63.32 | 62.56 | 62.61 | 1,570,300 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.98 | 62.48 | 62.96 | 1,295,670 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.61 | 62.08 | 62.52 | 1,277,377 | +0.30(+0.49%) |
Feb 11, 2013 | 62.08 | 62.42 | 61.94 | 62.21 | 700,557 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.15 | 61.86 | 62.08 | 932,983 | -0.09(-0.15%) |
Feb 07, 2013 | 62.15 | 62.23 | 61.74 | 62.18 | 847,441 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.60 | 62.19 | 947,401 | +0.51(+0.83%) |
Feb 04, 2013 | 60.72 | 61.77 | 60.72 | 61.68 | 1,995,733 | -0.35(-0.56%) |
Feb 01, 2013 | 61.92 | 62.27 | 61.46 | 62.03 | 1,937,831 | +0.53(+0.87%) |
Jan 31, 2013 | 60.61 | 61.89 | 60.61 | 61.49 | 2,411,468 | +0.91(+1.49%) |
Jan 30, 2013 | 60.19 | 60.65 | 60.09 | 60.59 | 1,894,403 | +0.38(+0.63%) |
Jan 29, 2013 | 60.04 | 60.30 | 59.85 | 60.21 | 2,067,460 | +0.45(+0.75%) |
Jan 28, 2013 | 60.34 | 60.34 | 59.48 | 59.76 | 1,766,033 | -0.50(-0.82%) |
Jan 25, 2013 | 60.67 | 60.67 | 60.02 | 60.26 | 1,601,051 | -0.19(-0.31%) |
Jan 24, 2013 | 60.76 | 60.98 | 60.29 | 60.44 | 1,561,473 | -0.55(-0.90%) |
Jan 23, 2013 | 60.92 | 61.00 | 60.60 | 60.99 | 1,107,167 | +0.01(+0.01%) |
Jan 22, 2013 | 60.61 | 60.98 | 60.50 | 60.98 | 1,292,788 | +0.39(+0.65%) |
Jan 18, 2013 | 60.33 | 60.61 | 60.10 | 60.59 | 1,120,654 | +0.20(+0.33%) |
Jan 17, 2013 | 59.53 | 60.46 | 59.45 | 60.39 | 1,303,222 | +1.15(+1.93%) |
Jan 16, 2013 | 58.79 | 59.24 | 58.79 | 59.24 | 954,894 | +0.27(+0.46%) |
Jan 15, 2013 | 58.92 | 59.11 | 58.76 | 58.97 | 1,291,472 | -0.28(-0.47%) |
Jan 14, 2013 | 58.84 | 59.30 | 58.72 | 59.25 | 718,839 | +0.33(+0.56%) |
Jan 11, 2013 | 58.79 | 58.92 | 58.48 | 58.92 | 644,854 | +0.15(+0.25%) |
Jan 10, 2013 | 57.95 | 58.79 | 57.48 | 58.77 | 1,783,916 | +1.14(+1.97%) |
Jan 09, 2013 | 57.11 | 57.78 | 57.02 | 57.63 | 1,128,607 | +0.62(+1.09%) |
Jan 08, 2013 | 57.57 | 57.64 | 57.00 | 57.01 | 1,103,251 | -0.62(-1.07%) |
Jan 07, 2013 | 57.55 | 57.69 | 57.23 | 57.63 | 1,218,816 | -0.06(-0.11%) |
Jan 04, 2013 | 56.94 | 57.73 | 56.87 | 57.69 | 1,095,876 | +0.80(+1.40%) |
Jan 03, 2013 | 57.43 | 57.49 | 56.71 | 56.90 | 1,346,976 | -0.63(-1.10%) |
Jan 02, 2013 | 56.59 | 57.53 | 55.90 | 57.53 | 1,765,477 | +1.63(+2.92%) |
Dec 31, 2012 | 55.12 | 55.93 | 54.91 | 55.90 | 1,078,983 | +0.60(+1.09%) |
Dec 28, 2012 | 55.60 | 55.91 | 55.29 | 55.29 | 620,523 | -0.48(-0.86%) |
Dec 27, 2012 | 55.75 | 56.08 | 55.42 | 55.77 | 751,813 | -0.07(-0.12%) |
Dec 26, 2012 | 56.50 | 56.56 | 55.82 | 55.84 | 587,486 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.78 | 56.35 | 56.51 | 295,686 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.30 | 56.79 | 1,446,996 | -0.46(-0.81%) |
Dec 20, 2012 | 57.11 | 57.30 | 56.94 | 57.25 | 824,380 | +0.24(+0.42%) |
Dec 19, 2012 | 57.35 | 57.35 | 56.80 | 57.01 | 1,014,991 | -0.34(-0.59%) |
Dec 18, 2012 | 57.76 | 57.83 | 57.11 | 57.35 | 1,276,413 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.77 | 1,115,866 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.66 | 56.89 | 57.29 | 1,026,847 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.29 | 56.73 | 57.11 | 1,599,498 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.25 | 56.70 | 56.81 | 1,191,429 | +0.07(+0.12%) |
Dec 11, 2012 | 56.50 | 56.99 | 56.45 | 56.74 | 914,894 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.36 | 55.65 | 56.35 | 1,324,771 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.96 | 55.53 | 55.94 | 833,278 | +0.18(+0.32%) |
Dec 06, 2012 | 56.06 | 56.10 | 55.68 | 55.76 | 685,374 | -0.22(-0.39%) |
Dec 05, 2012 | 56.09 | 56.29 | 55.91 | 55.98 | 1,130,793 | -0.06(-0.11%) |
Dec 04, 2012 | 56.35 | 56.35 | 55.86 | 56.04 | 1,134,711 | -0.67(-1.19%) |
Nov 30, 2012 | 56.15 | 56.73 | 55.91 | 56.71 | 2,084,867 | +0.56(+0.99%) |
Nov 29, 2012 | 56.06 | 56.33 | 55.81 | 56.15 | 876,959 | +0.02(+0.04%) |
Nov 28, 2012 | 55.86 | 56.18 | 55.66 | 56.13 | 1,214,420 | +0.19(+0.35%) |
Nov 27, 2012 | 56.20 | 56.41 | 55.82 | 55.94 | 1,251,285 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.30 | 55.85 | 56.24 | 964,914 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,424 | +0.36(+0.64%) |
Nov 21, 2012 | 56.02 | 56.06 | 55.60 | 55.68 | 932,535 | -0.33(-0.58%) |
Nov 20, 2012 | 55.99 | 56.28 | 55.64 | 56.01 | 1,063,751 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,348 | +0.66(+1.20%) |
Nov 16, 2012 | 55.11 | 55.30 | 54.71 | 55.21 | 1,503,797 | +0.14(+0.25%) |
Nov 15, 2012 | 54.98 | 55.15 | 54.71 | 55.07 | 919,656 | +0.00(+0.00%) |
Nov 14, 2012 | 55.27 | 55.41 | 54.94 | 55.07 | 1,267,816 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,270 | +0.52(+0.96%) |
Nov 12, 2012 | 54.17 | 54.75 | 54.01 | 54.74 | 991,628 | +0.60(+1.11%) |
Nov 09, 2012 | 53.82 | 54.47 | 53.74 | 54.14 | 1,490,612 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.28 | 53.79 | 1,392,006 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.95 | 53.55 | 1,166,805 | +0.06(+0.12%) |
Nov 06, 2012 | 53.27 | 53.67 | 53.18 | 53.49 | 658,188 | +0.31(+0.58%) |
Nov 05, 2012 | 53.22 | 53.34 | 52.65 | 53.18 | 870,156 | -0.29(-0.55%) |
Nov 02, 2012 | 53.80 | 54.00 | 53.40 | 53.47 | 1,205,548 | -0.18(-0.33%) |
Nov 01, 2012 | 53.00 | 53.94 | 52.50 | 53.65 | 1,484,286 | +0.67(+1.26%) |
Oct 31, 2012 | 53.00 | 53.33 | 52.40 | 52.98 | 2,280,184 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.35 | 53.35 | 53.35 | 1,821,654 | -0.40(-0.74%) |
Oct 25, 2012 | 54.32 | 54.88 | 53.27 | 53.75 | 2,493,503 | -0.21(-0.39%) |
Oct 24, 2012 | 54.27 | 54.46 | 53.60 | 53.96 | 1,355,839 | -0.04(-0.07%) |
Oct 23, 2012 | 53.98 | 54.23 | 53.65 | 54.00 | 991,767 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.12 | 897,059 | -0.75(-1.36%) |
Oct 18, 2012 | 54.48 | 54.96 | 54.19 | 54.87 | 1,244,665 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.34 | 54.57 | 714,887 | +0.19(+0.35%) |
Oct 16, 2012 | 54.10 | 54.41 | 53.89 | 54.38 | 722,480 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.11 | 53.30 | 54.10 | 960,991 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.27 | 53.50 | 1,436,809 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,263 | -0.25(-0.45%) |
Oct 10, 2012 | 54.85 | 55.28 | 54.33 | 54.41 | 667,219 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.85 | 54.91 | 575,012 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,654 | +0.15(+0.27%) |
Oct 05, 2012 | 55.09 | 55.33 | 54.87 | 55.01 | 895,300 | +0.14(+0.25%) |
Oct 04, 2012 | 55.19 | 55.26 | 54.67 | 54.87 | 908,954 | -0.24(-0.43%) |
Oct 03, 2012 | 55.08 | 55.40 | 54.77 | 55.11 | 1,011,548 | +0.18(+0.34%) |
Oct 02, 2012 | 54.97 | 55.36 | 54.36 | 54.93 | 667,237 | +0.00(+0.00%) |
Oct 01, 2012 | 54.66 | 55.11 | 54.65 | 54.93 | 666,432 | +0.38(+0.69%) |
Sep 28, 2012 | 54.33 | 54.61 | 53.90 | 54.55 | 872,569 | +0.04(+0.07%) |
Sep 27, 2012 | 54.41 | 54.63 | 54.22 | 54.51 | 417,335 | +0.13(+0.24%) |
Sep 26, 2012 | 54.62 | 54.91 | 54.37 | 54.38 | 723,362 | -0.21(-0.38%) |
Sep 25, 2012 | 55.36 | 55.36 | 54.56 | 54.59 | 932,672 | -0.65(-1.18%) |
Sep 24, 2012 | 55.09 | 55.39 | 54.98 | 55.24 | 581,967 | +0.08(+0.15%) |
Sep 21, 2012 | 55.50 | 55.51 | 54.99 | 55.16 | 1,469,718 | -0.20(-0.36%) |
Sep 20, 2012 | 54.81 | 55.59 | 54.77 | 55.36 | 1,197,473 | +0.50(+0.91%) |
Sep 19, 2012 | 54.71 | 54.93 | 54.41 | 54.86 | 809,694 | +0.21(+0.38%) |
Sep 18, 2012 | 54.25 | 54.91 | 54.06 | 54.65 | 1,322,678 | +0.53(+0.98%) |
Sep 17, 2012 | 53.92 | 54.25 | 53.75 | 54.12 | 917,341 | +0.18(+0.34%) |
Sep 14, 2012 | 55.39 | 55.46 | 53.75 | 53.94 | 2,053,196 | -1.49(-2.69%) |
Sep 13, 2012 | 54.54 | 55.52 | 54.51 | 55.43 | 1,196,734 | +0.85(+1.55%) |
Sep 12, 2012 | 54.71 | 54.87 | 54.36 | 54.58 | 1,301,192 | -0.16(-0.30%) |
Sep 11, 2012 | 55.37 | 55.37 | 54.64 | 54.74 | 1,055,132 | -0.58(-1.04%) |
Sep 10, 2012 | 55.47 | 55.79 | 55.32 | 55.32 | 864,045 | -0.33(-0.59%) |
Sep 07, 2012 | 56.21 | 56.50 | 55.38 | 55.65 | 1,343,412 | -0.65(-1.15%) |
Sep 06, 2012 | 55.91 | 56.32 | 55.84 | 56.30 | 729,984 | +0.73(+1.32%) |
Sep 05, 2012 | 55.93 | 55.97 | 55.31 | 55.57 | 894,301 | -0.24(-0.43%) |
Sep 04, 2012 | 55.38 | 55.85 | 55.21 | 55.81 | 976,062 | +0.54(+0.97%) |
Aug 31, 2012 | 55.23 | 55.47 | 55.05 | 55.27 | 813,474 | +0.20(+0.36%) |
Aug 30, 2012 | 55.45 | 55.57 | 55.01 | 55.07 | 879,418 | -0.55(-0.98%) |
Aug 29, 2012 | 55.73 | 55.89 | 55.57 | 55.61 | 640,526 | -0.42(-0.76%) |
Aug 27, 2012 | 55.94 | 56.17 | 55.92 | 56.04 | 1,224,986 | +0.16(+0.29%) |
Aug 24, 2012 | 55.82 | 56.01 | 55.54 | 55.87 | 1,147,437 | +0.00(+0.00%) |
Aug 23, 2012 | 55.84 | 56.01 | 55.54 | 55.87 | 988,192 | +0.06(+0.11%) |
Aug 22, 2012 | 55.58 | 56.01 | 55.37 | 55.81 | 1,373,420 | +0.34(+0.61%) |
Aug 21, 2012 | 55.38 | 55.80 | 55.19 | 55.47 | 1,242,360 | +0.10(+0.18%) |
Aug 20, 2012 | 55.02 | 55.49 | 54.89 | 55.38 | 1,044,643 | +0.32(+0.58%) |
Aug 17, 2012 | 55.31 | 55.54 | 54.96 | 55.05 | 1,888,033 | -0.25(-0.46%) |
Aug 16, 2012 | 55.47 | 55.69 | 55.15 | 55.31 | 1,348,067 | -0.28(-0.51%) |
Aug 15, 2012 | 55.67 | 56.00 | 55.44 | 55.59 | 1,290,251 | -0.15(-0.26%) |
Aug 14, 2012 | 55.62 | 55.94 | 55.14 | 55.73 | 1,299,960 | +0.34(+0.61%) |
Aug 13, 2012 | 55.27 | 55.48 | 55.00 | 55.40 | 1,177,407 | +0.11(+0.19%) |
Aug 10, 2012 | 54.82 | 55.31 | 54.66 | 55.29 | 828,626 | +0.38(+0.68%) |
Aug 09, 2012 | 54.83 | 55.02 | 54.70 | 54.92 | 982,463 | -0.02(-0.04%) |
Aug 08, 2012 | 54.78 | 55.11 | 54.56 | 54.94 | 1,079,220 | +0.11(+0.21%) |
Aug 07, 2012 | 54.95 | 55.24 | 54.52 | 54.82 | 1,497,442 | -0.02(-0.04%) |
Aug 06, 2012 | 55.33 | 55.47 | 54.79 | 54.85 | 1,037,824 | -0.40(-0.72%) |
Aug 03, 2012 | 55.11 | 55.63 | 54.89 | 55.24 | 1,126,961 | +0.41(+0.75%) |
Aug 02, 2012 | 54.39 | 55.15 | 54.14 | 54.83 | 1,337,951 | +0.21(+0.38%) |
Aug 01, 2012 | 55.11 | 55.59 | 54.59 | 54.62 | 1,470,332 | -0.29(-0.53%) |
Jul 31, 2012 | 55.18 | 55.24 | 54.80 | 54.92 | 1,238,190 | -0.33(-0.60%) |
Jul 30, 2012 | 54.92 | 55.30 | 54.46 | 55.24 | 1,438,907 | +0.00(+0.00%) |
Jul 27, 2012 | 55.01 | 55.53 | 54.75 | 55.24 | 2,779,878 | +0.57(+1.04%) |
Jul 26, 2012 | 54.50 | 55.54 | 54.39 | 54.68 | 1,290,670 | +0.84(+1.56%) |
Jul 25, 2012 | 53.88 | 54.44 | 53.68 | 53.84 | 1,195,131 | -0.05(-0.09%) |
Jul 24, 2012 | 54.31 | 54.33 | 53.63 | 53.88 | 589,998 | -0.33(-0.61%) |
Jul 23, 2012 | 54.72 | 54.84 | 53.91 | 54.21 | 1,061,801 | -0.34(-0.62%) |
Jul 20, 2012 | 54.49 | 54.69 | 54.11 | 54.55 | 1,165,701 | -0.26(-0.47%) |
Jul 19, 2012 | 54.91 | 55.05 | 54.57 | 54.81 | 1,066,295 | -0.14(-0.25%) |
Jul 18, 2012 | 54.73 | 55.01 | 54.72 | 54.95 | 914,877 | +0.14(+0.25%) |
Jul 17, 2012 | 55.00 | 55.18 | 54.72 | 54.81 | 897,734 | -0.16(-0.29%) |
Jul 16, 2012 | 55.35 | 55.64 | 54.92 | 54.97 | 794,884 | -0.56(-1.01%) |
Jul 13, 2012 | 55.09 | 55.54 | 55.04 | 55.53 | 996,749 | +0.44(+0.81%) |
Jul 12, 2012 | 54.94 | 55.27 | 54.56 | 55.08 | 1,307,849 | -0.02(-0.03%) |
Jul 11, 2012 | 55.43 | 55.44 | 54.85 | 55.10 | 1,171,648 | -0.20(-0.36%) |
Jul 10, 2012 | 55.70 | 55.85 | 55.16 | 55.30 | 1,361,824 | -0.15(-0.28%) |
Jul 09, 2012 | 55.26 | 55.48 | 55.04 | 55.45 | 894,741 | +0.15(+0.28%) |
Jul 06, 2012 | 55.02 | 55.51 | 54.95 | 55.30 | 1,040,305 | +0.01(+0.01%) |
Jul 05, 2012 | 55.39 | 55.65 | 55.24 | 55.29 | 1,242,456 | -0.27(-0.48%) |
Jul 03, 2012 | 55.11 | 55.67 | 55.05 | 55.56 | 1,062,214 | +0.38(+0.68%) |
Jul 02, 2012 | 55.09 | 55.34 | 54.73 | 55.18 | 1,557,069 | +0.05(+0.08%) |
Jun 29, 2012 | 53.54 | 55.14 | 53.54 | 55.14 | 3,354,485 | +1.73(+3.24%) |
Jun 28, 2012 | 52.87 | 53.56 | 52.70 | 53.41 | 2,133,371 | +0.30(+0.56%) |
Jun 27, 2012 | 53.71 | 53.84 | 53.11 | 53.11 | 1,491,125 | -0.47(-0.89%) |
Jun 26, 2012 | 52.83 | 54.01 | 52.57 | 53.58 | 3,424,181 | +1.22(+2.32%) |
Jun 25, 2012 | 53.03 | 53.21 | 52.36 | 52.37 | 1,931,697 | -0.83(-1.57%) |
Jun 22, 2012 | 53.29 | 53.48 | 53.12 | 53.20 | 2,150,515 | -0.05(-0.09%) |
Jun 21, 2012 | 54.35 | 54.35 | 53.23 | 53.25 | 1,752,018 | -0.82(-1.51%) |
Jun 20, 2012 | 53.65 | 54.07 | 53.58 | 54.07 | 1,767,836 | +0.29(+0.54%) |
Jun 19, 2012 | 53.32 | 53.82 | 53.23 | 53.78 | 1,486,103 | +0.41(+0.76%) |
Jun 18, 2012 | 53.13 | 53.57 | 52.99 | 53.37 | 1,055,704 | +0.18(+0.33%) |
Jun 15, 2012 | 52.96 | 53.19 | 52.74 | 53.19 | 1,799,697 | +0.44(+0.83%) |
Jun 14, 2012 | 52.97 | 53.07 | 52.44 | 52.76 | 1,573,127 | +0.05(+0.10%) |
Jun 13, 2012 | 52.21 | 52.99 | 52.05 | 52.70 | 2,489,091 | +0.98(+1.89%) |
Jun 12, 2012 | 51.54 | 51.84 | 51.44 | 51.72 | 1,373,913 | +0.21(+0.42%) |
Jun 11, 2012 | 51.88 | 51.88 | 51.43 | 51.51 | 1,054,126 | -0.21(-0.41%) |
Jun 08, 2012 | 51.13 | 51.75 | 50.95 | 51.72 | 1,727,737 | +0.69(+1.35%) |
Jun 07, 2012 | 51.53 | 51.53 | 50.96 | 51.03 | 957,420 | -0.10(-0.19%) |
Jun 06, 2012 | 50.64 | 51.13 | 50.58 | 51.13 | 1,249,732 | +0.67(+1.32%) |
Jun 05, 2012 | 50.41 | 50.61 | 50.20 | 50.47 | 1,428,019 | -0.06(-0.12%) |
Jun 04, 2012 | 50.45 | 50.55 | 50.09 | 50.53 | 1,519,068 | +0.08(+0.17%) |
Jun 01, 2012 | 50.61 | 51.26 | 50.33 | 50.45 | 1,937,189 | -0.73(-1.44%) |
May 31, 2012 | 51.67 | 51.75 | 51.17 | 51.18 | 1,970,680 | -0.57(-1.11%) |
May 30, 2012 | 51.65 | 51.98 | 51.64 | 51.75 | 1,603,779 | -0.11(-0.22%) |
May 29, 2012 | 52.05 | 52.05 | 51.64 | 51.87 | 1,135,136 | +0.03(+0.06%) |
May 25, 2012 | 52.19 | 52.31 | 51.66 | 51.84 | 1,337,221 | -0.21(-0.41%) |
May 24, 2012 | 51.41 | 52.13 | 51.33 | 52.05 | 2,142,084 | +0.60(+1.16%) |
May 23, 2012 | 51.48 | 51.63 | 51.24 | 51.46 | 1,237,977 | -0.23(-0.44%) |
May 22, 2012 | 51.33 | 51.76 | 51.33 | 51.69 | 1,465,821 | +0.19(+0.37%) |
May 21, 2012 | 51.75 | 51.75 | 50.98 | 51.50 | 1,422,691 | +0.18(+0.36%) |
May 18, 2012 | 52.11 | 52.33 | 51.23 | 51.31 | 2,897,693 | -0.72(-1.38%) |
May 17, 2012 | 52.25 | 52.50 | 51.95 | 52.03 | 1,570,292 | -0.08(-0.15%) |
May 16, 2012 | 52.21 | 52.41 | 51.94 | 52.10 | 1,987,832 | -0.04(-0.07%) |
May 15, 2012 | 52.39 | 52.60 | 51.99 | 52.14 | 2,242,200 | -0.38(-0.72%) |
May 14, 2012 | 51.84 | 52.88 | 51.81 | 52.52 | 1,688,024 | +0.41(+0.79%) |
May 11, 2012 | 52.04 | 52.36 | 51.80 | 52.11 | 1,506,312 | -0.16(-0.31%) |
May 10, 2012 | 51.99 | 52.41 | 51.84 | 52.27 | 1,740,373 | +0.56(+1.07%) |
May 09, 2012 | 51.52 | 52.01 | 51.30 | 51.72 | 2,008,891 | +0.15(+0.30%) |
May 08, 2012 | 50.82 | 51.69 | 50.82 | 51.56 | 2,518,050 | +0.53(+1.04%) |
May 07, 2012 | 50.79 | 51.24 | 50.63 | 51.03 | 1,612,807 | +0.11(+0.22%) |
May 04, 2012 | 51.16 | 51.34 | 50.91 | 50.92 | 1,490,193 | -0.34(-0.65%) |
May 03, 2012 | 51.13 | 51.32 | 50.82 | 51.25 | 1,731,286 | +0.25(+0.49%) |
May 02, 2012 | 50.87 | 51.24 | 50.70 | 51.00 | 1,527,591 | +0.26(+0.51%) |