Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.43 | 66.86 | 65.75 | 65.81 | 6,349,635 | -0.81(-1.21%) |
May 30, 2013 | 66.43 | 66.91 | 66.42 | 66.62 | 1,390,832 | +0.23(+0.35%) |
May 29, 2013 | 66.68 | 66.72 | 66.09 | 66.39 | 1,581,051 | -0.62(-0.93%) |
May 28, 2013 | 67.26 | 67.58 | 66.80 | 67.01 | 2,241,053 | +0.38(+0.57%) |
May 24, 2013 | 66.32 | 66.63 | 66.05 | 66.63 | 2,192,273 | -0.04(-0.07%) |
May 23, 2013 | 66.20 | 66.86 | 66.08 | 66.67 | 2,065,836 | -0.13(-0.20%) |
May 22, 2013 | 67.52 | 68.10 | 66.59 | 66.81 | 2,891,805 | -0.60(-0.89%) |
May 21, 2013 | 67.36 | 67.69 | 67.18 | 67.41 | 1,235,038 | +0.01(+0.01%) |
May 20, 2013 | 67.34 | 67.63 | 67.24 | 67.40 | 4,696,619 | -0.04(-0.07%) |
May 17, 2013 | 67.04 | 67.45 | 66.99 | 67.44 | 1,867,240 | +0.60(+0.90%) |
May 16, 2013 | 67.04 | 67.25 | 66.75 | 66.84 | 1,429,602 | -0.39(-0.58%) |
May 15, 2013 | 66.77 | 67.32 | 66.75 | 67.23 | 4,184,702 | +0.89(+1.35%) |
May 13, 2013 | 66.23 | 66.48 | 66.09 | 66.34 | 909,405 | +0.05(+0.08%) |
May 10, 2013 | 65.99 | 66.32 | 65.94 | 66.28 | 1,283,847 | +0.34(+0.51%) |
May 09, 2013 | 66.07 | 66.32 | 65.83 | 65.95 | 1,293,484 | -0.13(-0.20%) |
May 08, 2013 | 65.75 | 66.12 | 65.69 | 66.08 | 2,646,172 | +0.30(+0.46%) |
May 07, 2013 | 65.67 | 65.82 | 65.45 | 65.78 | 1,709,822 | +0.24(+0.36%) |
May 06, 2013 | 65.45 | 65.61 | 65.36 | 65.54 | 1,384,657 | +0.13(+0.20%) |
May 03, 2013 | 65.26 | 65.59 | 64.73 | 65.41 | 1,922,433 | +0.67(+1.04%) |
May 02, 2013 | 64.21 | 64.78 | 64.18 | 64.73 | 1,325,682 | +0.69(+1.08%) |
May 01, 2013 | 64.55 | 64.56 | 63.99 | 64.04 | 2,317,088 | -0.52(-0.81%) |
Apr 30, 2013 | 64.32 | 64.58 | 64.06 | 64.57 | 5,176,106 | +0.31(+0.48%) |
Apr 29, 2013 | 63.98 | 64.41 | 63.89 | 64.26 | 1,593,484 | +0.45(+0.71%) |
Apr 26, 2013 | 63.87 | 63.95 | 63.76 | 63.80 | 1,275,604 | -0.13(-0.21%) |
Apr 25, 2013 | 63.71 | 64.18 | 63.71 | 63.94 | 1,745,064 | +0.38(+0.60%) |
Apr 24, 2013 | 63.63 | 63.82 | 63.50 | 63.56 | 1,556,287 | -0.09(-0.14%) |
Apr 23, 2013 | 63.40 | 63.75 | 63.03 | 63.64 | 2,925,996 | +0.57(+0.90%) |
Apr 22, 2013 | 62.81 | 63.20 | 62.47 | 63.08 | 1,515,664 | +0.43(+0.69%) |
Apr 19, 2013 | 62.25 | 62.75 | 62.16 | 62.64 | 1,196,921 | +0.55(+0.88%) |
Apr 18, 2013 | 62.72 | 62.77 | 61.88 | 62.09 | 2,191,342 | -0.50(-0.79%) |
Apr 17, 2013 | 63.06 | 63.08 | 62.30 | 62.59 | 4,017,258 | -0.89(-1.41%) |
Apr 16, 2013 | 62.99 | 63.53 | 62.89 | 63.48 | 2,518,599 | +0.94(+1.50%) |
Apr 15, 2013 | 63.65 | 63.71 | 62.51 | 62.55 | 2,033,720 | -1.47(-2.30%) |
Apr 12, 2013 | 63.89 | 64.02 | 63.60 | 64.02 | 1,957,574 | -0.05(-0.08%) |
Apr 11, 2013 | 63.86 | 64.26 | 63.84 | 64.07 | 1,323,143 | +0.18(+0.28%) |
Apr 10, 2013 | 63.14 | 63.95 | 63.14 | 63.89 | 1,461,785 | +0.86(+1.36%) |
Apr 09, 2013 | 62.94 | 63.22 | 62.70 | 63.03 | 1,305,720 | +0.21(+0.34%) |
Apr 08, 2013 | 62.45 | 62.83 | 62.30 | 62.82 | 13,370,634 | +0.39(+0.62%) |
Apr 05, 2013 | 62.01 | 62.47 | 61.87 | 62.43 | 1,463,286 | -0.34(-0.54%) |
Apr 04, 2013 | 62.69 | 62.87 | 62.48 | 62.77 | 1,660,595 | +0.16(+0.25%) |
Apr 03, 2013 | 63.22 | 63.31 | 62.43 | 62.61 | 3,550,676 | -0.58(-0.93%) |
Apr 02, 2013 | 63.03 | 63.36 | 63.01 | 63.19 | 1,197,532 | +0.35(+0.55%) |
Apr 01, 2013 | 63.25 | 63.31 | 62.72 | 62.85 | 3,268,218 | -0.38(-0.60%) |
Mar 28, 2013 | 63.02 | 63.31 | 62.85 | 63.23 | 1,551,040 | +0.28(+0.45%) |
Mar 27, 2013 | 62.58 | 63.00 | 62.44 | 62.94 | 1,472,723 | +0.04(+0.06%) |
Mar 26, 2013 | 62.68 | 62.94 | 62.64 | 62.91 | 2,402,444 | +0.43(+0.68%) |
Mar 25, 2013 | 62.84 | 62.96 | 62.21 | 62.48 | 1,827,948 | -0.20(-0.31%) |
Mar 22, 2013 | 62.40 | 62.68 | 62.34 | 62.68 | 2,327,782 | +0.52(+0.84%) |
Mar 21, 2013 | 62.28 | 62.48 | 62.04 | 62.16 | 2,724,940 | -0.51(-0.82%) |
Mar 20, 2013 | 62.55 | 62.76 | 62.47 | 62.67 | 3,990,372 | +0.44(+0.71%) |
Mar 19, 2013 | 62.49 | 62.56 | 61.78 | 62.23 | 13,556,412 | -0.10(-0.16%) |
Mar 18, 2013 | 62.04 | 62.58 | 62.00 | 62.33 | 10,111,177 | -0.30(-0.48%) |
Mar 15, 2013 | 62.75 | 62.75 | 62.47 | 62.63 | 3,579,300 | -0.12(-0.20%) |
Mar 14, 2013 | 62.68 | 62.78 | 62.60 | 62.75 | 1,544,893 | +0.29(+0.47%) |
Mar 13, 2013 | 62.44 | 62.61 | 62.21 | 62.46 | 1,519,849 | +0.09(+0.14%) |
Mar 12, 2013 | 62.50 | 62.52 | 62.19 | 62.37 | 1,458,285 | -0.19(-0.31%) |
Mar 11, 2013 | 62.33 | 62.56 | 62.27 | 62.56 | 1,931,152 | +0.16(+0.25%) |
Mar 08, 2013 | 62.38 | 62.46 | 62.06 | 62.40 | 3,658,538 | +0.28(+0.45%) |
Mar 07, 2013 | 62.10 | 62.18 | 61.99 | 62.12 | 1,512,633 | +0.09(+0.14%) |
Mar 06, 2013 | 62.24 | 62.25 | 61.93 | 62.03 | 2,969,989 | -0.03(-0.04%) |
Mar 05, 2013 | 61.72 | 62.16 | 61.70 | 62.06 | 1,761,427 | +0.64(+1.04%) |
Mar 04, 2013 | 60.97 | 61.42 | 60.90 | 61.42 | 1,207,294 | +0.30(+0.49%) |
Mar 01, 2013 | 60.78 | 61.22 | 60.49 | 61.12 | 2,298,328 | +0.19(+0.32%) |
Feb 28, 2013 | 61.19 | 61.46 | 60.93 | 60.93 | 4,509,326 | -0.10(-0.16%) |
Feb 27, 2013 | 60.29 | 61.25 | 60.26 | 61.03 | 1,694,571 | +0.72(+1.20%) |
Feb 26, 2013 | 60.15 | 60.39 | 59.84 | 60.30 | 5,824,842 | +0.39(+0.65%) |
Feb 25, 2013 | 61.14 | 61.28 | 59.91 | 59.91 | 3,522,704 | -0.94(-1.54%) |
Feb 22, 2013 | 60.54 | 60.85 | 60.44 | 60.85 | 2,723,537 | +0.56(+0.92%) |
Feb 21, 2013 | 60.54 | 60.58 | 60.08 | 60.29 | 3,022,373 | -0.38(-0.63%) |
Feb 20, 2013 | 61.36 | 61.41 | 60.67 | 60.67 | 2,429,947 | -0.74(-1.21%) |
Feb 19, 2013 | 61.23 | 61.42 | 61.16 | 61.42 | 1,608,804 | +0.30(+0.49%) |
Feb 15, 2013 | 61.13 | 61.26 | 60.89 | 61.12 | 1,173,344 | +0.03(+0.04%) |
Feb 14, 2013 | 60.92 | 61.17 | 60.85 | 61.09 | 1,157,168 | +0.04(+0.06%) |
Feb 13, 2013 | 61.11 | 61.23 | 60.86 | 61.05 | 1,506,819 | +0.06(+0.10%) |
Feb 12, 2013 | 61.05 | 61.15 | 60.96 | 60.99 | 1,871,062 | -0.10(-0.16%) |
Feb 11, 2013 | 61.14 | 61.18 | 60.96 | 61.09 | 1,130,711 | -0.11(-0.17%) |
Feb 08, 2013 | 60.87 | 61.21 | 60.87 | 61.20 | 2,416,925 | +0.46(+0.76%) |
Feb 07, 2013 | 60.75 | 60.82 | 60.26 | 60.74 | 3,598,614 | -0.01(-0.01%) |
Feb 06, 2013 | 60.58 | 60.84 | 60.52 | 60.74 | 5,923,752 | +0.58(+0.97%) |
Feb 04, 2013 | 60.56 | 60.68 | 60.12 | 60.16 | 3,282,414 | -0.72(-1.19%) |
Feb 01, 2013 | 60.66 | 60.95 | 60.56 | 60.89 | 2,325,394 | +0.61(+1.01%) |
Jan 31, 2013 | 60.35 | 60.56 | 60.21 | 60.28 | 1,778,559 | -0.08(-0.13%) |
Jan 30, 2013 | 60.58 | 60.71 | 60.29 | 60.36 | 1,804,912 | -0.21(-0.35%) |
Jan 29, 2013 | 60.33 | 60.64 | 60.15 | 60.57 | 1,566,710 | +0.09(+0.15%) |
Jan 28, 2013 | 60.61 | 60.61 | 60.30 | 60.48 | 1,833,770 | -0.05(-0.09%) |
Jan 25, 2013 | 60.35 | 60.59 | 60.26 | 60.53 | 1,926,452 | +0.33(+0.54%) |
Jan 24, 2013 | 60.12 | 60.53 | 60.07 | 60.21 | 1,730,551 | -0.19(-0.31%) |
Jan 23, 2013 | 60.30 | 60.48 | 60.26 | 60.39 | 2,528,594 | +0.19(+0.32%) |
Jan 22, 2013 | 59.98 | 60.20 | 59.79 | 60.20 | 1,570,754 | +0.23(+0.38%) |
Jan 18, 2013 | 59.83 | 60.01 | 59.64 | 59.97 | 2,669,642 | +0.11(+0.18%) |
Jan 17, 2013 | 59.74 | 60.05 | 59.64 | 59.86 | 2,555,439 | +0.37(+0.62%) |
Jan 16, 2013 | 59.40 | 59.61 | 59.30 | 59.49 | 2,867,434 | +0.03(+0.04%) |
Jan 15, 2013 | 59.25 | 59.54 | 59.22 | 59.46 | 2,587,310 | -0.05(-0.09%) |
Jan 14, 2013 | 59.53 | 59.65 | 59.36 | 59.52 | 3,366,470 | -0.18(-0.30%) |
Jan 11, 2013 | 59.61 | 59.69 | 59.46 | 59.69 | 2,597,853 | +0.09(+0.15%) |
Jan 10, 2013 | 59.61 | 59.64 | 59.16 | 59.61 | 3,206,455 | +0.28(+0.48%) |
Jan 09, 2013 | 59.21 | 59.40 | 59.16 | 59.32 | 2,456,262 | +0.26(+0.45%) |
Jan 08, 2013 | 59.16 | 59.24 | 58.83 | 59.06 | 1,621,781 | -0.16(-0.27%) |
Jan 07, 2013 | 59.08 | 59.30 | 59.00 | 59.22 | 2,106,850 | -0.07(-0.12%) |
Jan 04, 2013 | 59.23 | 59.42 | 59.07 | 59.29 | 2,229,727 | +0.11(+0.18%) |
Jan 03, 2013 | 59.28 | 59.46 | 59.02 | 59.18 | 3,027,846 | -0.16(-0.27%) |
Jan 02, 2013 | 59.04 | 59.34 | 58.76 | 59.34 | 4,754,943 | +1.51(+2.61%) |
Dec 31, 2012 | 56.72 | 57.85 | 56.64 | 57.83 | 6,185,504 | +1.07(+1.88%) |
Dec 28, 2012 | 57.04 | 57.34 | 56.76 | 56.76 | 5,013,606 | -0.61(-1.06%) |
Dec 27, 2012 | 57.42 | 57.54 | 56.74 | 57.37 | 3,020,261 | -0.02(-0.03%) |
Dec 26, 2012 | 57.87 | 57.88 | 57.27 | 57.39 | 4,197,053 | -0.44(-0.76%) |
Dec 24, 2012 | 57.87 | 57.93 | 57.71 | 57.83 | 1,495,687 | -0.10(-0.17%) |
Dec 21, 2012 | 57.68 | 58.02 | 57.57 | 57.93 | 3,384,290 | -0.43(-0.74%) |
Dec 20, 2012 | 58.21 | 58.39 | 57.97 | 58.36 | 3,089,687 | +0.19(+0.32%) |
Dec 19, 2012 | 58.58 | 58.64 | 58.16 | 58.18 | 3,063,734 | -0.35(-0.60%) |
Dec 18, 2012 | 58.05 | 58.60 | 57.91 | 58.53 | 6,504,819 | +0.64(+1.11%) |
Dec 17, 2012 | 57.40 | 57.89 | 57.32 | 57.89 | 2,394,148 | +0.65(+1.13%) |
Dec 14, 2012 | 57.33 | 57.48 | 57.15 | 57.24 | 3,702,026 | -0.35(-0.61%) |
Dec 13, 2012 | 57.87 | 58.11 | 57.43 | 57.59 | 3,029,896 | -0.34(-0.59%) |
Dec 12, 2012 | 58.24 | 58.31 | 57.82 | 57.93 | 2,939,661 | -0.07(-0.12%) |
Dec 11, 2012 | 57.83 | 58.30 | 57.78 | 58.00 | 2,727,384 | +0.42(+0.73%) |
Dec 10, 2012 | 57.41 | 57.77 | 57.39 | 57.58 | 3,288,812 | +0.11(+0.18%) |
Dec 07, 2012 | 57.73 | 57.79 | 57.30 | 57.47 | 2,029,307 | -0.04(-0.06%) |
Dec 06, 2012 | 57.23 | 57.60 | 57.10 | 57.51 | 2,006,324 | +0.20(+0.35%) |
Dec 05, 2012 | 57.51 | 57.54 | 56.87 | 57.31 | 1,929,691 | -0.11(-0.20%) |
Dec 04, 2012 | 57.53 | 57.68 | 57.30 | 57.42 | 1,391,930 | -0.40(-0.68%) |
Nov 30, 2012 | 57.85 | 57.93 | 57.61 | 57.82 | 2,249,135 | -0.04(-0.06%) |
Nov 29, 2012 | 57.78 | 57.96 | 57.55 | 57.85 | 3,342,485 | +0.31(+0.53%) |
Nov 28, 2012 | 56.86 | 57.57 | 56.58 | 57.54 | 2,365,795 | +0.42(+0.74%) |
Nov 27, 2012 | 57.25 | 57.46 | 57.04 | 57.12 | 3,330,674 | -0.20(-0.35%) |
Nov 26, 2012 | 57.10 | 57.32 | 56.94 | 57.32 | 2,001,677 | -0.01(-0.02%) |
Nov 23, 2012 | 56.88 | 57.37 | 56.81 | 57.33 | 1,237,080 | +0.75(+1.32%) |
Nov 21, 2012 | 56.48 | 56.66 | 56.40 | 56.59 | 1,874,865 | +0.17(+0.30%) |
Nov 20, 2012 | 56.33 | 56.52 | 56.01 | 56.42 | 2,996,727 | +0.03(+0.06%) |
Nov 19, 2012 | 55.79 | 56.42 | 55.73 | 56.39 | 2,050,992 | +1.17(+2.11%) |
Nov 16, 2012 | 54.96 | 55.31 | 54.53 | 55.22 | 3,029,021 | +0.34(+0.62%) |
Nov 15, 2012 | 55.06 | 55.18 | 54.65 | 54.88 | 2,769,030 | -0.15(-0.27%) |
Nov 14, 2012 | 55.95 | 56.01 | 54.90 | 55.02 | 3,593,104 | -0.78(-1.40%) |
Nov 13, 2012 | 55.65 | 56.32 | 55.60 | 55.81 | 1,729,517 | -0.14(-0.25%) |
Nov 12, 2012 | 56.07 | 56.18 | 55.80 | 55.95 | 2,616,501 | +0.08(+0.14%) |
Nov 09, 2012 | 55.67 | 56.37 | 55.64 | 55.87 | 4,875,547 | +0.11(+0.19%) |
Nov 08, 2012 | 56.51 | 56.69 | 55.75 | 55.76 | 1,923,258 | -0.78(-1.38%) |
Nov 07, 2012 | 57.15 | 57.15 | 56.24 | 56.54 | 1,993,624 | -1.04(-1.81%) |
Nov 06, 2012 | 57.40 | 57.83 | 57.35 | 57.59 | 1,033,492 | +0.32(+0.55%) |
Nov 05, 2012 | 57.00 | 57.37 | 56.88 | 57.27 | 1,679,587 | +0.25(+0.43%) |
Nov 02, 2012 | 57.96 | 57.97 | 57.02 | 57.03 | 2,500,364 | -0.60(-1.04%) |
Nov 01, 2012 | 57.04 | 57.69 | 56.99 | 57.62 | 3,338,855 | +0.80(+1.41%) |
Oct 31, 2012 | 57.07 | 57.17 | 56.65 | 56.82 | 2,982,399 | -0.10(-0.17%) |
Oct 26, 2012 | 56.81 | 56.92 | 56.92 | 56.92 | 1,887,561 | +0.11(+0.19%) |
Oct 25, 2012 | 57.15 | 57.23 | 56.58 | 56.81 | 1,875,912 | +0.03(+0.05%) |
Oct 24, 2012 | 57.22 | 57.27 | 56.71 | 56.79 | 1,825,255 | -0.14(-0.25%) |
Oct 23, 2012 | 57.07 | 57.23 | 56.70 | 56.93 | 2,356,685 | -0.59(-1.02%) |
Oct 19, 2012 | 58.47 | 58.47 | 57.45 | 57.52 | 2,270,406 | -1.06(-1.81%) |
Oct 18, 2012 | 58.78 | 58.93 | 58.38 | 58.58 | 1,575,085 | -0.38(-0.64%) |
Oct 17, 2012 | 58.87 | 59.05 | 58.75 | 58.96 | 1,275,550 | -0.02(-0.03%) |
Oct 16, 2012 | 58.56 | 58.99 | 58.51 | 58.97 | 1,846,635 | +0.66(+1.13%) |
Oct 15, 2012 | 57.95 | 58.37 | 57.80 | 58.32 | 1,862,829 | +0.48(+0.83%) |
Oct 12, 2012 | 57.96 | 58.23 | 57.75 | 57.83 | 1,411,815 | -0.06(-0.11%) |
Oct 11, 2012 | 58.32 | 58.40 | 57.89 | 57.89 | 1,641,861 | -0.09(-0.15%) |
Oct 10, 2012 | 58.31 | 58.37 | 57.89 | 57.98 | 3,310,060 | -0.27(-0.47%) |
Oct 09, 2012 | 58.91 | 58.92 | 58.24 | 58.25 | 1,948,506 | -0.74(-1.25%) |
Oct 08, 2012 | 59.13 | 59.14 | 58.89 | 58.99 | 1,405,435 | -0.35(-0.59%) |
Oct 05, 2012 | 59.65 | 59.78 | 59.16 | 59.34 | 2,500,977 | -0.03(-0.04%) |
Oct 04, 2012 | 59.20 | 59.46 | 59.11 | 59.37 | 1,998,643 | +0.30(+0.51%) |
Oct 03, 2012 | 58.88 | 59.14 | 58.61 | 59.07 | 1,563,366 | +0.32(+0.54%) |
Oct 02, 2012 | 58.89 | 58.99 | 58.02 | 58.75 | 2,338,382 | +0.07(+0.12%) |
Oct 01, 2012 | 58.84 | 59.20 | 58.54 | 58.68 | 2,499,336 | +0.15(+0.25%) |
Sep 28, 2012 | 58.65 | 58.82 | 58.36 | 58.54 | 2,094,738 | -0.32(-0.55%) |
Sep 27, 2012 | 58.50 | 59.00 | 58.35 | 58.86 | 2,263,477 | +0.58(+0.99%) |
Sep 26, 2012 | 58.59 | 58.60 | 58.09 | 58.28 | 4,851,333 | -0.32(-0.55%) |
Sep 25, 2012 | 59.40 | 59.51 | 58.59 | 58.61 | 2,414,630 | -0.67(-1.13%) |
Sep 24, 2012 | 59.18 | 59.42 | 59.10 | 59.27 | 2,611,070 | -0.21(-0.36%) |
Sep 21, 2012 | 59.76 | 59.80 | 59.48 | 59.48 | 2,109,344 | -0.04(-0.07%) |
Sep 20, 2012 | 59.33 | 59.53 | 59.17 | 59.53 | 2,317,152 | -0.05(-0.09%) |
Sep 19, 2012 | 59.56 | 59.76 | 59.42 | 59.58 | 3,113,372 | +0.06(+0.10%) |
Sep 18, 2012 | 59.45 | 59.55 | 59.35 | 59.52 | 1,511,876 | +0.02(+0.03%) |
Sep 17, 2012 | 59.54 | 59.61 | 59.37 | 59.50 | 2,585,832 | -0.07(-0.12%) |
Sep 14, 2012 | 59.37 | 59.84 | 59.37 | 59.57 | 2,336,686 | +0.29(+0.49%) |
Sep 13, 2012 | 58.55 | 59.46 | 58.48 | 59.28 | 2,340,787 | +0.78(+1.33%) |
Sep 12, 2012 | 58.51 | 58.58 | 58.24 | 58.51 | 2,464,588 | +0.19(+0.33%) |
Sep 11, 2012 | 58.28 | 58.51 | 58.24 | 58.31 | 2,270,810 | +0.04(+0.07%) |
Sep 10, 2012 | 58.58 | 58.65 | 58.23 | 58.27 | 2,768,141 | -0.38(-0.64%) |
Sep 07, 2012 | 58.58 | 58.67 | 58.51 | 58.65 | 2,031,018 | +0.14(+0.24%) |
Sep 06, 2012 | 57.74 | 58.51 | 57.74 | 58.51 | 2,066,800 | +1.09(+1.90%) |
Sep 05, 2012 | 57.52 | 57.65 | 57.32 | 57.41 | 1,830,890 | -0.07(-0.12%) |
Sep 04, 2012 | 57.47 | 57.67 | 57.02 | 57.48 | 2,515,978 | -0.23(-0.39%) |
Aug 31, 2012 | 57.51 | 57.71 | 57.05 | 57.71 | 5,909,090 | +0.53(+0.93%) |
Aug 30, 2012 | 57.40 | 57.44 | 57.10 | 57.18 | 1,275,654 | -0.45(-0.79%) |
Aug 29, 2012 | 57.68 | 57.78 | 57.47 | 57.63 | 1,892,511 | +0.03(+0.06%) |
Aug 27, 2012 | 57.75 | 57.82 | 57.53 | 57.60 | 1,199,365 | +0.01(+0.02%) |
Aug 24, 2012 | 57.08 | 57.67 | 57.05 | 57.59 | 2,200,766 | +0.39(+0.69%) |
Aug 23, 2012 | 57.50 | 57.53 | 57.10 | 57.19 | 2,351,153 | -0.45(-0.77%) |
Aug 22, 2012 | 57.45 | 57.75 | 57.33 | 57.64 | 2,169,249 | +0.07(+0.12%) |
Aug 21, 2012 | 57.91 | 58.10 | 57.40 | 57.57 | 2,565,322 | -0.22(-0.38%) |
Aug 20, 2012 | 57.77 | 57.81 | 57.54 | 57.79 | 1,610,476 | +0.00(+0.00%) |
Aug 17, 2012 | 57.70 | 57.86 | 57.64 | 57.79 | 2,688,539 | +0.17(+0.30%) |
Aug 16, 2012 | 57.24 | 57.70 | 57.12 | 57.61 | 1,599,307 | +0.43(+0.75%) |
Aug 15, 2012 | 56.99 | 57.23 | 56.98 | 57.19 | 1,097,034 | +0.10(+0.17%) |
Aug 14, 2012 | 57.26 | 57.27 | 56.92 | 57.09 | 1,630,065 | +0.08(+0.14%) |
Aug 13, 2012 | 56.87 | 57.01 | 56.65 | 57.01 | 1,539,716 | +0.03(+0.06%) |
Aug 10, 2012 | 56.72 | 56.98 | 56.63 | 56.98 | 1,136,944 | +0.09(+0.15%) |
Aug 09, 2012 | 56.81 | 56.99 | 56.69 | 56.89 | 1,221,263 | +0.01(+0.02%) |
Aug 08, 2012 | 56.65 | 56.97 | 56.59 | 56.88 | 1,548,107 | +0.03(+0.06%) |
Aug 07, 2012 | 56.77 | 57.11 | 56.77 | 56.84 | 2,210,248 | +0.25(+0.45%) |
Aug 06, 2012 | 56.58 | 56.83 | 56.53 | 56.59 | 3,718,884 | +0.13(+0.23%) |
Aug 03, 2012 | 56.20 | 56.57 | 56.19 | 56.46 | 1,808,712 | +1.01(+1.83%) |
Aug 02, 2012 | 55.31 | 55.81 | 55.03 | 55.45 | 3,225,976 | -0.30(-0.53%) |
Aug 01, 2012 | 56.24 | 56.26 | 55.60 | 55.74 | 3,390,066 | -0.15(-0.27%) |
Jul 31, 2012 | 56.15 | 56.32 | 55.89 | 55.89 | 2,335,134 | -0.34(-0.61%) |
Jul 30, 2012 | 56.25 | 56.55 | 56.09 | 56.23 | 1,173,988 | -0.04(-0.06%) |
Jul 27, 2012 | 55.51 | 56.40 | 55.43 | 56.27 | 3,416,592 | +1.08(+1.96%) |
Jul 26, 2012 | 55.14 | 55.32 | 54.83 | 55.18 | 6,654,318 | +0.86(+1.58%) |
Jul 25, 2012 | 54.46 | 54.62 | 54.06 | 54.33 | 2,482,802 | -0.13(-0.24%) |
Jul 24, 2012 | 54.96 | 54.98 | 54.09 | 54.46 | 2,281,216 | -0.43(-0.78%) |
Jul 23, 2012 | 54.64 | 55.05 | 54.30 | 54.89 | 1,338,393 | -0.62(-1.12%) |
Jul 20, 2012 | 55.80 | 55.87 | 55.46 | 55.51 | 2,491,869 | -0.57(-1.01%) |
Jul 19, 2012 | 56.00 | 56.30 | 55.81 | 56.08 | 2,509,573 | +0.34(+0.61%) |
Jul 18, 2012 | 55.13 | 55.87 | 55.12 | 55.73 | 2,615,784 | +0.52(+0.93%) |
Jul 17, 2012 | 55.17 | 55.35 | 54.55 | 55.22 | 2,065,205 | +0.32(+0.59%) |
Jul 16, 2012 | 54.97 | 55.15 | 54.76 | 54.90 | 1,312,413 | -0.18(-0.33%) |
Jul 13, 2012 | 54.40 | 55.14 | 54.40 | 55.08 | 1,602,797 | +0.82(+1.51%) |
Jul 12, 2012 | 54.16 | 54.48 | 53.78 | 54.26 | 1,975,066 | -0.25(-0.47%) |
Jul 11, 2012 | 54.76 | 54.80 | 54.16 | 54.51 | 1,709,507 | -0.25(-0.46%) |
Jul 10, 2012 | 55.54 | 55.62 | 54.55 | 54.76 | 1,830,948 | -0.48(-0.87%) |
Jul 09, 2012 | 55.24 | 55.32 | 54.99 | 55.24 | 4,437,903 | -0.03(-0.05%) |
Jul 06, 2012 | 55.39 | 55.50 | 54.99 | 55.27 | 2,479,616 | -0.60(-1.08%) |
Jul 05, 2012 | 55.73 | 56.10 | 55.59 | 55.87 | 2,019,711 | -0.03(-0.05%) |
Jul 03, 2012 | 55.39 | 55.90 | 55.39 | 55.90 | 1,590,408 | +0.46(+0.84%) |
Jul 02, 2012 | 55.34 | 55.49 | 55.06 | 55.44 | 2,754,175 | +0.16(+0.28%) |
Jun 29, 2012 | 54.76 | 55.28 | 54.62 | 55.28 | 2,444,748 | +1.46(+2.71%) |
Jun 28, 2012 | 53.75 | 53.87 | 53.25 | 53.82 | 2,054,025 | -0.25(-0.47%) |
Jun 27, 2012 | 53.92 | 54.24 | 53.88 | 54.07 | 2,253,010 | +0.31(+0.59%) |
Jun 26, 2012 | 53.65 | 53.92 | 53.37 | 53.76 | 2,301,782 | +0.22(+0.41%) |
Jun 25, 2012 | 53.82 | 53.90 | 53.35 | 53.54 | 2,576,871 | -0.89(-1.63%) |
Jun 22, 2012 | 54.24 | 54.51 | 54.06 | 54.43 | 2,000,946 | +0.40(+0.74%) |
Jun 21, 2012 | 55.39 | 55.46 | 53.97 | 54.03 | 3,481,071 | -1.35(-2.44%) |
Jun 20, 2012 | 55.51 | 55.64 | 54.98 | 55.38 | 3,207,894 | -0.13(-0.24%) |
Jun 19, 2012 | 55.20 | 55.71 | 55.18 | 55.51 | 3,039,046 | +0.61(+1.11%) |
Jun 18, 2012 | 54.44 | 55.05 | 54.28 | 54.90 | 2,215,377 | +0.29(+0.53%) |
Jun 15, 2012 | 54.18 | 54.68 | 54.15 | 54.61 | 2,021,066 | +0.58(+1.08%) |
Jun 14, 2012 | 53.68 | 54.21 | 53.50 | 54.03 | 2,890,313 | +0.40(+0.75%) |
Jun 13, 2012 | 53.90 | 54.22 | 53.43 | 53.63 | 2,554,501 | -0.49(-0.90%) |
Jun 12, 2012 | 53.71 | 54.11 | 53.38 | 54.11 | 2,982,392 | +0.56(+1.04%) |
Jun 11, 2012 | 54.75 | 54.80 | 53.48 | 53.56 | 2,731,308 | -0.72(-1.33%) |
Jun 08, 2012 | 53.74 | 54.29 | 53.50 | 54.28 | 1,358,039 | +0.43(+0.79%) |
Jun 07, 2012 | 54.51 | 54.54 | 53.78 | 53.85 | 2,286,711 | -0.07(-0.13%) |
Jun 06, 2012 | 53.13 | 53.92 | 53.12 | 53.92 | 2,507,603 | +1.20(+2.28%) |
Jun 05, 2012 | 52.28 | 52.83 | 52.23 | 52.72 | 2,478,883 | +0.27(+0.51%) |
Jun 04, 2012 | 52.40 | 52.66 | 51.88 | 52.45 | 3,518,206 | +0.07(+0.13%) |