Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 68.80 | 69.27 | 68.44 | 68.63 | 1,369,821 | -0.34(-0.49%) |
Jun 27, 2013 | 68.34 | 69.17 | 68.28 | 68.97 | 1,149,338 | +1.14(+1.67%) |
Jun 26, 2013 | 67.56 | 68.07 | 67.42 | 67.84 | 1,832,992 | +0.94(+1.40%) |
Jun 25, 2013 | 67.70 | 67.75 | 66.84 | 66.90 | 1,886,805 | -0.30(-0.44%) |
Jun 24, 2013 | 67.49 | 67.81 | 66.88 | 67.20 | 1,795,542 | -0.65(-0.95%) |
Jun 21, 2013 | 68.44 | 68.61 | 67.84 | 67.85 | 3,365,759 | -0.10(-0.15%) |
Jun 20, 2013 | 68.22 | 68.93 | 67.93 | 67.95 | 1,755,982 | -0.84(-1.22%) |
Jun 19, 2013 | 69.51 | 69.89 | 68.78 | 68.78 | 1,412,866 | -0.79(-1.13%) |
Jun 18, 2013 | 69.45 | 69.91 | 69.02 | 69.57 | 1,482,584 | +0.22(+0.31%) |
Jun 17, 2013 | 69.03 | 69.88 | 69.02 | 69.36 | 1,207,169 | +0.65(+0.95%) |
Jun 14, 2013 | 68.58 | 69.36 | 68.47 | 68.70 | 1,213,526 | +0.02(+0.02%) |
Jun 13, 2013 | 68.53 | 69.74 | 68.39 | 68.68 | 2,164,507 | +0.21(+0.30%) |
Jun 12, 2013 | 69.22 | 69.27 | 68.39 | 68.48 | 1,169,214 | -0.30(-0.43%) |
Jun 11, 2013 | 68.87 | 69.41 | 68.68 | 68.78 | 1,616,566 | -0.65(-0.93%) |
Jun 10, 2013 | 69.77 | 69.88 | 69.20 | 69.42 | 1,809,716 | -0.11(-0.16%) |
Jun 07, 2013 | 68.43 | 69.63 | 68.43 | 69.53 | 1,710,035 | +1.35(+1.98%) |
Jun 06, 2013 | 67.54 | 68.31 | 67.08 | 68.18 | 2,174,065 | +0.66(+0.98%) |
Jun 05, 2013 | 68.08 | 68.85 | 67.44 | 67.52 | 1,446,169 | -0.80(-1.18%) |
Jun 04, 2013 | 68.68 | 69.02 | 68.10 | 68.32 | 1,569,213 | -0.51(-0.75%) |
Jun 03, 2013 | 68.37 | 68.90 | 67.80 | 68.83 | 1,772,634 | +0.54(+0.79%) |
May 31, 2013 | 68.95 | 69.68 | 68.29 | 68.29 | 2,152,600 | -0.91(-1.32%) |
May 30, 2013 | 68.54 | 69.62 | 68.54 | 69.21 | 2,145,808 | +1.34(+1.98%) |
May 29, 2013 | 67.59 | 68.29 | 67.17 | 67.86 | 1,771,951 | -0.19(-0.28%) |
May 28, 2013 | 67.68 | 68.38 | 67.68 | 68.05 | 1,511,728 | +0.70(+1.03%) |
May 24, 2013 | 66.56 | 67.58 | 66.41 | 67.36 | 1,318,018 | +0.51(+0.77%) |
May 23, 2013 | 66.13 | 67.14 | 65.97 | 66.84 | 1,502,966 | +0.32(+0.49%) |
May 22, 2013 | 67.05 | 67.28 | 66.45 | 66.52 | 4,110,405 | -0.49(-0.74%) |
May 21, 2013 | 67.11 | 67.83 | 66.78 | 67.01 | 4,545,196 | -0.12(-0.18%) |
May 20, 2013 | 67.64 | 67.96 | 67.04 | 67.14 | 4,347,940 | -0.48(-0.71%) |
May 17, 2013 | 66.01 | 68.51 | 66.01 | 67.61 | 7,125,220 | +2.61(+4.01%) |
May 16, 2013 | 65.32 | 65.48 | 64.83 | 65.01 | 1,691,331 | -0.34(-0.52%) |
May 15, 2013 | 64.60 | 65.39 | 64.23 | 65.34 | 1,188,473 | +1.54(+2.41%) |
May 13, 2013 | 63.94 | 64.25 | 63.63 | 63.81 | 994,646 | -0.30(-0.47%) |
May 10, 2013 | 63.91 | 64.23 | 63.57 | 64.11 | 1,036,719 | +0.22(+0.35%) |
May 09, 2013 | 63.96 | 64.30 | 63.76 | 63.89 | 1,502,785 | -0.12(-0.18%) |
May 08, 2013 | 63.55 | 64.02 | 63.41 | 64.00 | 1,249,611 | +0.49(+0.76%) |
May 07, 2013 | 63.37 | 63.60 | 63.27 | 63.52 | 2,008,224 | +0.12(+0.19%) |
May 06, 2013 | 63.36 | 63.99 | 63.29 | 63.39 | 2,030,798 | +0.18(+0.29%) |
May 03, 2013 | 63.09 | 63.35 | 62.78 | 63.21 | 1,733,827 | +0.44(+0.69%) |
May 02, 2013 | 62.23 | 62.97 | 62.08 | 62.78 | 1,883,839 | +0.54(+0.87%) |
May 01, 2013 | 62.07 | 62.92 | 61.96 | 62.23 | 2,252,795 | -0.07(-0.12%) |
Apr 30, 2013 | 61.58 | 62.34 | 61.57 | 62.31 | 2,142,005 | +0.64(+1.04%) |
Apr 29, 2013 | 61.27 | 61.68 | 60.91 | 61.67 | 1,432,467 | +0.59(+0.97%) |
Apr 26, 2013 | 61.34 | 61.52 | 61.03 | 61.07 | 1,560,697 | -0.21(-0.34%) |
Apr 25, 2013 | 60.73 | 61.67 | 59.94 | 61.28 | 2,618,158 | +0.59(+0.98%) |
Apr 24, 2013 | 59.09 | 60.76 | 58.48 | 60.69 | 3,379,981 | +1.88(+3.19%) |
Apr 23, 2013 | 58.55 | 59.07 | 58.13 | 58.81 | 1,319,725 | +0.58(+1.00%) |
Apr 22, 2013 | 58.39 | 58.52 | 57.83 | 58.23 | 1,255,358 | -0.16(-0.28%) |
Apr 19, 2013 | 57.54 | 58.44 | 57.52 | 58.39 | 2,651,405 | +0.91(+1.59%) |
Apr 18, 2013 | 57.69 | 57.75 | 56.95 | 57.48 | 1,895,988 | -0.21(-0.36%) |
Apr 17, 2013 | 58.35 | 58.51 | 57.21 | 57.69 | 2,951,053 | -0.96(-1.64%) |
Apr 16, 2013 | 58.67 | 58.91 | 58.20 | 58.65 | 1,480,116 | +0.38(+0.65%) |
Apr 15, 2013 | 59.11 | 59.12 | 58.03 | 58.27 | 2,017,601 | -1.05(-1.78%) |
Apr 12, 2013 | 59.26 | 59.38 | 58.81 | 59.32 | 1,262,565 | -0.28(-0.47%) |
Apr 11, 2013 | 59.26 | 59.78 | 59.15 | 59.60 | 1,994,834 | +0.56(+0.95%) |
Apr 10, 2013 | 59.03 | 59.45 | 58.94 | 59.04 | 2,451,388 | +0.17(+0.29%) |
Apr 09, 2013 | 59.12 | 59.14 | 58.63 | 58.87 | 1,707,295 | -0.13(-0.22%) |
Apr 08, 2013 | 59.03 | 59.13 | 58.56 | 59.00 | 1,925,275 | +0.13(+0.22%) |
Apr 05, 2013 | 57.94 | 59.04 | 57.86 | 58.87 | 4,112,642 | +0.40(+0.69%) |
Apr 04, 2013 | 57.82 | 58.55 | 57.69 | 58.47 | 3,073,162 | +0.73(+1.27%) |
Apr 03, 2013 | 57.18 | 58.03 | 57.10 | 57.73 | 2,900,495 | +0.64(+1.12%) |
Apr 02, 2013 | 57.74 | 57.76 | 56.87 | 57.09 | 1,564,418 | -0.41(-0.72%) |
Apr 01, 2013 | 57.67 | 58.03 | 57.25 | 57.50 | 2,511,336 | -0.21(-0.36%) |
Mar 28, 2013 | 57.48 | 57.76 | 57.14 | 57.71 | 2,061,478 | +0.21(+0.36%) |
Mar 27, 2013 | 56.71 | 57.59 | 56.39 | 57.50 | 2,478,302 | +0.50(+0.88%) |
Mar 26, 2013 | 56.17 | 57.06 | 56.17 | 57.00 | 2,242,479 | +1.14(+2.03%) |
Mar 25, 2013 | 56.17 | 56.38 | 55.75 | 55.87 | 1,606,464 | -0.12(-0.21%) |
Mar 22, 2013 | 56.06 | 56.30 | 55.82 | 55.98 | 1,003,634 | +0.04(+0.07%) |
Mar 21, 2013 | 56.16 | 56.56 | 55.72 | 55.94 | 1,210,341 | -0.53(-0.93%) |
Mar 20, 2013 | 56.56 | 56.76 | 56.36 | 56.47 | 1,439,842 | +0.16(+0.29%) |
Mar 19, 2013 | 56.48 | 56.53 | 55.90 | 56.30 | 1,518,634 | +0.01(+0.01%) |
Mar 18, 2013 | 56.12 | 56.74 | 56.06 | 56.29 | 2,074,026 | -0.30(-0.54%) |
Mar 15, 2013 | 55.38 | 56.62 | 55.31 | 56.60 | 5,333,043 | +1.04(+1.87%) |
Mar 14, 2013 | 55.41 | 55.73 | 55.19 | 55.56 | 1,893,668 | +0.30(+0.54%) |
Mar 13, 2013 | 54.53 | 55.46 | 54.44 | 55.27 | 2,357,775 | +0.78(+1.43%) |
Mar 12, 2013 | 54.43 | 54.63 | 54.25 | 54.48 | 1,301,618 | +0.09(+0.17%) |
Mar 11, 2013 | 54.25 | 54.51 | 54.21 | 54.39 | 2,433,467 | +0.13(+0.24%) |
Mar 08, 2013 | 53.88 | 54.31 | 53.88 | 54.26 | 2,144,319 | +0.57(+1.06%) |
Mar 07, 2013 | 53.58 | 54.05 | 53.49 | 53.70 | 2,210,654 | +0.25(+0.48%) |
Mar 06, 2013 | 53.44 | 53.74 | 53.18 | 53.44 | 2,593,171 | +0.04(+0.08%) |
Mar 05, 2013 | 53.23 | 53.66 | 53.06 | 53.40 | 2,388,601 | +0.44(+0.82%) |
Mar 04, 2013 | 53.71 | 53.81 | 52.81 | 52.96 | 2,429,757 | -0.94(-1.74%) |
Mar 01, 2013 | 53.79 | 54.20 | 53.20 | 53.90 | 2,639,050 | -0.13(-0.24%) |
Feb 28, 2013 | 54.25 | 54.39 | 54.03 | 54.03 | 2,530,552 | +0.21(+0.40%) |
Feb 27, 2013 | 52.97 | 54.10 | 52.88 | 53.82 | 2,100,443 | +0.74(+1.40%) |
Feb 26, 2013 | 53.08 | 53.19 | 52.58 | 53.08 | 1,625,459 | +0.25(+0.48%) |
Feb 25, 2013 | 54.01 | 54.39 | 52.82 | 52.82 | 1,883,905 | -1.00(-1.85%) |
Feb 22, 2013 | 53.40 | 54.11 | 53.39 | 53.82 | 1,843,701 | +0.49(+0.92%) |
Feb 21, 2013 | 53.81 | 53.81 | 53.13 | 53.33 | 1,762,665 | -0.55(-1.01%) |
Feb 20, 2013 | 53.96 | 54.62 | 53.85 | 53.88 | 2,090,556 | -0.13(-0.24%) |
Feb 19, 2013 | 53.64 | 54.08 | 53.56 | 54.01 | 2,392,034 | +0.46(+0.87%) |
Feb 15, 2013 | 53.44 | 53.63 | 53.35 | 53.54 | 2,010,236 | -0.14(-0.26%) |
Feb 14, 2013 | 53.37 | 54.04 | 53.25 | 53.68 | 2,255,469 | +0.03(+0.06%) |
Feb 13, 2013 | 54.22 | 54.45 | 53.47 | 53.65 | 1,790,850 | -0.47(-0.87%) |
Feb 12, 2013 | 54.12 | 54.30 | 53.77 | 54.12 | 1,217,899 | +0.18(+0.33%) |
Feb 11, 2013 | 53.81 | 54.05 | 53.66 | 53.94 | 1,773,312 | +0.02(+0.05%) |
Feb 08, 2013 | 53.53 | 53.96 | 53.53 | 53.92 | 1,940,155 | +0.33(+0.61%) |
Feb 07, 2013 | 53.25 | 53.73 | 53.13 | 53.59 | 3,225,423 | +0.40(+0.75%) |
Feb 06, 2013 | 52.84 | 53.28 | 52.75 | 53.19 | 3,295,020 | +0.67(+1.27%) |
Feb 04, 2013 | 52.77 | 53.20 | 52.50 | 52.52 | 2,231,970 | -0.61(-1.15%) |
Feb 01, 2013 | 53.26 | 53.46 | 52.86 | 53.13 | 3,342,934 | +0.07(+0.14%) |
Jan 31, 2013 | 53.84 | 53.96 | 52.99 | 53.06 | 3,767,585 | -1.06(-1.96%) |
Jan 30, 2013 | 54.28 | 54.86 | 53.94 | 54.12 | 3,579,115 | -0.35(-0.64%) |
Jan 29, 2013 | 54.40 | 54.89 | 54.08 | 54.47 | 3,504,039 | +0.16(+0.30%) |
Jan 28, 2013 | 55.38 | 55.38 | 54.06 | 54.31 | 3,026,670 | -0.95(-1.73%) |
Jan 25, 2013 | 55.76 | 55.76 | 55.15 | 55.26 | 2,127,916 | -0.40(-0.72%) |
Jan 24, 2013 | 56.12 | 56.21 | 55.55 | 55.66 | 2,282,921 | -0.39(-0.70%) |
Jan 23, 2013 | 55.01 | 56.18 | 54.66 | 56.05 | 2,718,990 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.96 | 54.94 | 55.76 | 2,506,291 | +0.70(+1.27%) |
Jan 18, 2013 | 54.98 | 55.15 | 54.47 | 55.06 | 2,290,109 | +0.29(+0.52%) |
Jan 17, 2013 | 54.62 | 55.08 | 54.46 | 54.77 | 2,639,688 | +0.24(+0.43%) |
Jan 16, 2013 | 54.72 | 54.78 | 54.33 | 54.54 | 2,143,492 | -0.51(-0.93%) |
Jan 15, 2013 | 54.52 | 55.19 | 54.50 | 55.05 | 2,153,016 | +0.21(+0.39%) |
Jan 14, 2013 | 54.74 | 55.16 | 54.50 | 54.84 | 1,533,463 | +0.12(+0.22%) |
Jan 11, 2013 | 55.01 | 55.15 | 54.54 | 54.72 | 2,589,290 | -0.27(-0.49%) |
Jan 10, 2013 | 54.98 | 55.19 | 54.77 | 54.99 | 2,258,754 | +0.29(+0.54%) |
Jan 09, 2013 | 54.99 | 55.31 | 54.67 | 54.69 | 2,325,581 | -0.24(-0.45%) |
Jan 08, 2013 | 55.49 | 56.00 | 54.65 | 54.94 | 2,132,023 | -1.09(-1.94%) |
Jan 07, 2013 | 56.36 | 56.79 | 55.51 | 56.02 | 1,896,191 | -0.07(-0.13%) |
Jan 04, 2013 | 55.66 | 56.12 | 55.30 | 56.09 | 1,584,695 | +0.67(+1.21%) |
Jan 03, 2013 | 55.74 | 56.05 | 55.34 | 55.43 | 2,274,247 | -0.19(-0.34%) |
Jan 02, 2013 | 55.40 | 55.63 | 55.10 | 55.61 | 2,640,274 | +0.48(+0.87%) |
Dec 31, 2012 | 54.26 | 55.24 | 53.74 | 55.13 | 2,060,966 | +0.67(+1.23%) |
Dec 28, 2012 | 54.81 | 55.23 | 54.41 | 54.46 | 1,616,354 | -0.80(-1.45%) |
Dec 27, 2012 | 55.55 | 55.73 | 54.69 | 55.26 | 1,575,880 | -0.23(-0.41%) |
Dec 26, 2012 | 56.05 | 56.27 | 55.42 | 55.49 | 1,421,246 | -0.55(-0.98%) |
Dec 24, 2012 | 55.79 | 56.23 | 55.60 | 56.04 | 1,211,506 | +0.05(+0.09%) |
Dec 21, 2012 | 55.54 | 56.22 | 55.54 | 55.99 | 3,156,856 | -0.30(-0.54%) |
Dec 20, 2012 | 55.88 | 56.38 | 55.83 | 56.29 | 1,661,625 | +0.24(+0.44%) |
Dec 19, 2012 | 55.83 | 56.43 | 55.51 | 56.05 | 1,418,098 | +0.15(+0.28%) |
Dec 18, 2012 | 54.76 | 55.92 | 54.76 | 55.89 | 1,967,041 | +1.13(+2.06%) |
Dec 17, 2012 | 54.69 | 55.16 | 54.45 | 54.76 | 2,296,091 | +0.27(+0.49%) |
Dec 14, 2012 | 54.81 | 54.95 | 54.16 | 54.50 | 1,894,376 | -0.47(-0.85%) |
Dec 13, 2012 | 55.65 | 55.77 | 54.91 | 54.96 | 1,787,013 | -0.64(-1.14%) |
Dec 12, 2012 | 55.63 | 56.26 | 55.46 | 55.60 | 1,500,053 | +0.16(+0.29%) |
Dec 11, 2012 | 55.73 | 56.22 | 55.38 | 55.43 | 1,950,152 | -0.07(-0.13%) |
Dec 10, 2012 | 54.90 | 55.67 | 54.69 | 55.51 | 1,453,157 | +0.42(+0.76%) |
Dec 07, 2012 | 54.95 | 55.23 | 54.55 | 55.09 | 1,303,666 | +0.21(+0.39%) |
Dec 06, 2012 | 54.41 | 54.88 | 54.07 | 54.88 | 2,422,358 | +0.42(+0.76%) |
Dec 05, 2012 | 54.32 | 54.78 | 53.70 | 54.46 | 2,179,779 | +0.09(+0.16%) |
Dec 04, 2012 | 53.66 | 54.48 | 53.44 | 54.37 | 2,319,827 | -0.04(-0.07%) |
Nov 30, 2012 | 54.90 | 54.90 | 54.20 | 54.41 | 2,309,542 | +0.04(+0.08%) |
Nov 29, 2012 | 54.04 | 54.51 | 53.85 | 54.37 | 1,632,535 | +0.48(+0.89%) |
Nov 28, 2012 | 53.17 | 53.95 | 52.88 | 53.89 | 1,615,366 | +0.60(+1.12%) |
Nov 27, 2012 | 53.05 | 53.79 | 52.90 | 53.30 | 1,924,166 | +0.28(+0.52%) |
Nov 26, 2012 | 53.06 | 53.31 | 52.79 | 53.02 | 2,157,292 | -0.30(-0.57%) |
Nov 23, 2012 | 53.12 | 53.36 | 52.95 | 53.32 | 939,413 | +0.35(+0.66%) |
Nov 21, 2012 | 53.01 | 53.04 | 52.60 | 52.97 | 1,851,468 | +0.33(+0.62%) |
Nov 20, 2012 | 52.29 | 52.71 | 52.02 | 52.64 | 1,863,874 | +0.29(+0.56%) |
Nov 19, 2012 | 51.95 | 52.36 | 51.79 | 52.35 | 1,792,596 | +0.93(+1.81%) |
Nov 16, 2012 | 51.38 | 51.67 | 50.80 | 51.42 | 3,198,997 | +0.27(+0.54%) |
Nov 15, 2012 | 51.34 | 51.54 | 51.03 | 51.15 | 2,645,171 | -0.29(-0.57%) |
Nov 14, 2012 | 52.81 | 53.14 | 51.29 | 51.44 | 2,026,074 | -1.44(-2.72%) |
Nov 13, 2012 | 52.69 | 53.33 | 52.56 | 52.88 | 2,062,792 | -0.02(-0.05%) |
Nov 12, 2012 | 53.06 | 53.36 | 52.29 | 52.90 | 2,084,493 | -0.16(-0.30%) |
Nov 09, 2012 | 52.81 | 53.53 | 52.30 | 53.06 | 2,525,914 | +0.15(+0.28%) |
Nov 08, 2012 | 53.78 | 54.06 | 52.91 | 52.92 | 3,103,025 | -1.04(-1.92%) |
Nov 07, 2012 | 55.78 | 55.78 | 53.02 | 53.95 | 4,477,650 | -2.57(-4.55%) |
Nov 06, 2012 | 55.98 | 57.30 | 55.78 | 56.53 | 3,272,936 | +0.74(+1.33%) |
Nov 05, 2012 | 55.47 | 55.93 | 55.09 | 55.78 | 1,537,235 | -0.02(-0.03%) |
Nov 02, 2012 | 56.07 | 56.39 | 55.74 | 55.80 | 1,808,996 | +0.05(+0.09%) |
Nov 01, 2012 | 55.68 | 56.34 | 55.29 | 55.75 | 2,114,117 | +0.19(+0.33%) |
Oct 31, 2012 | 55.26 | 56.48 | 54.91 | 55.56 | 2,418,263 | +0.54(+0.99%) |
Oct 26, 2012 | 55.86 | 55.02 | 55.02 | 55.02 | 3,029,391 | -0.83(-1.48%) |
Oct 25, 2012 | 56.62 | 56.83 | 55.35 | 55.85 | 1,791,058 | -0.23(-0.42%) |
Oct 24, 2012 | 56.83 | 57.42 | 55.72 | 56.08 | 2,238,142 | -0.27(-0.47%) |
Oct 23, 2012 | 56.39 | 56.62 | 55.77 | 56.35 | 1,469,820 | -0.49(-0.87%) |
Oct 19, 2012 | 57.15 | 57.21 | 56.55 | 56.84 | 1,589,106 | -0.70(-1.21%) |
Oct 18, 2012 | 57.02 | 57.63 | 56.88 | 57.54 | 1,017,163 | +0.43(+0.75%) |
Oct 17, 2012 | 57.02 | 57.26 | 56.70 | 57.11 | 1,270,770 | +0.19(+0.34%) |
Oct 16, 2012 | 56.32 | 57.09 | 56.31 | 56.91 | 1,361,190 | +0.73(+1.30%) |
Oct 15, 2012 | 55.66 | 56.25 | 55.66 | 56.19 | 1,092,674 | +0.52(+0.93%) |
Oct 12, 2012 | 55.59 | 56.13 | 55.40 | 55.67 | 1,143,258 | +0.15(+0.26%) |
Oct 11, 2012 | 55.56 | 56.00 | 55.47 | 55.52 | 952,759 | +0.35(+0.63%) |
Oct 10, 2012 | 55.82 | 55.82 | 55.05 | 55.18 | 1,703,719 | -0.64(-1.15%) |
Oct 09, 2012 | 55.90 | 56.27 | 55.56 | 55.81 | 1,568,306 | -0.07(-0.13%) |
Oct 08, 2012 | 56.01 | 56.27 | 55.78 | 55.89 | 1,666,750 | -0.26(-0.46%) |
Oct 05, 2012 | 56.00 | 56.46 | 55.81 | 56.15 | 2,005,949 | +0.50(+0.90%) |
Oct 04, 2012 | 55.25 | 55.76 | 55.16 | 55.64 | 3,033,783 | +0.57(+1.04%) |
Oct 03, 2012 | 54.97 | 55.21 | 54.70 | 55.07 | 1,970,645 | +0.18(+0.32%) |
Oct 02, 2012 | 54.84 | 54.93 | 54.25 | 54.89 | 1,851,699 | +0.23(+0.41%) |
Oct 01, 2012 | 53.87 | 54.97 | 53.71 | 54.67 | 2,456,989 | +0.93(+1.73%) |
Sep 28, 2012 | 53.55 | 53.91 | 53.05 | 53.74 | 1,369,605 | -0.03(-0.06%) |
Sep 27, 2012 | 53.84 | 53.95 | 53.36 | 53.77 | 1,165,530 | +0.23(+0.42%) |
Sep 26, 2012 | 53.26 | 53.78 | 53.24 | 53.54 | 1,781,779 | +0.32(+0.61%) |
Sep 25, 2012 | 53.99 | 54.03 | 53.11 | 53.22 | 1,906,048 | -0.62(-1.16%) |
Sep 24, 2012 | 53.79 | 54.04 | 53.19 | 53.84 | 1,709,503 | -0.27(-0.49%) |
Sep 21, 2012 | 54.12 | 54.41 | 54.04 | 54.11 | 2,688,672 | -0.04(-0.07%) |
Sep 20, 2012 | 53.93 | 54.20 | 53.61 | 54.15 | 1,798,837 | +0.03(+0.06%) |
Sep 19, 2012 | 54.11 | 54.25 | 53.50 | 54.12 | 2,381,254 | +0.01(+0.01%) |
Sep 18, 2012 | 53.70 | 54.11 | 53.44 | 54.11 | 1,996,458 | +0.33(+0.62%) |
Sep 17, 2012 | 53.51 | 53.95 | 53.40 | 53.78 | 2,295,555 | +0.12(+0.23%) |
Sep 14, 2012 | 54.12 | 54.38 | 53.31 | 53.65 | 2,945,750 | -0.55(-1.01%) |
Sep 13, 2012 | 54.01 | 54.43 | 52.94 | 54.20 | 3,777,009 | -0.74(-1.35%) |
Sep 12, 2012 | 54.82 | 55.22 | 54.66 | 54.95 | 1,631,421 | +0.41(+0.76%) |
Sep 11, 2012 | 54.33 | 54.63 | 54.15 | 54.54 | 1,359,223 | +0.30(+0.55%) |
Sep 10, 2012 | 54.52 | 54.53 | 54.09 | 54.24 | 1,911,555 | -0.26(-0.48%) |
Sep 07, 2012 | 54.76 | 54.82 | 54.30 | 54.50 | 1,601,394 | -0.26(-0.47%) |
Sep 06, 2012 | 54.25 | 55.10 | 54.18 | 54.76 | 1,977,080 | +0.95(+1.76%) |
Sep 05, 2012 | 53.96 | 54.23 | 53.53 | 53.81 | 2,040,832 | -0.19(-0.34%) |
Sep 04, 2012 | 54.11 | 54.25 | 53.41 | 53.99 | 1,433,655 | -0.11(-0.21%) |
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,304 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.84 | 1,536,157 | -0.56(-1.03%) |
Aug 29, 2012 | 54.33 | 54.59 | 54.20 | 54.40 | 1,750,787 | +0.11(+0.21%) |
Aug 27, 2012 | 54.63 | 54.82 | 54.25 | 54.29 | 1,630,476 | -0.23(-0.43%) |
Aug 24, 2012 | 54.05 | 54.60 | 53.90 | 54.52 | 2,174,223 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.72 | 53.92 | 54.13 | 2,815,005 | -0.70(-1.28%) |
Aug 22, 2012 | 55.61 | 55.76 | 54.70 | 54.84 | 2,706,548 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.67 | 55.78 | 2,412,196 | -0.18(-0.33%) |
Aug 20, 2012 | 55.67 | 56.07 | 55.59 | 55.97 | 1,823,289 | +0.34(+0.62%) |
Aug 17, 2012 | 55.30 | 55.66 | 55.13 | 55.62 | 1,533,888 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,386 | +0.41(+0.75%) |
Aug 15, 2012 | 54.60 | 54.92 | 54.44 | 54.79 | 1,106,467 | -0.06(-0.12%) |
Aug 14, 2012 | 55.37 | 55.38 | 54.75 | 54.85 | 1,058,421 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.17 | 54.35 | 55.10 | 1,754,675 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.52 | 54.96 | 1,212,749 | +0.08(+0.15%) |
Aug 09, 2012 | 54.24 | 55.00 | 54.17 | 54.88 | 2,164,389 | +0.44(+0.81%) |
Aug 08, 2012 | 53.75 | 54.58 | 53.56 | 54.44 | 2,241,410 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.92 | 1,692,732 | +0.71(+1.34%) |
Aug 06, 2012 | 53.51 | 53.54 | 53.04 | 53.21 | 1,567,018 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.63 | 53.20 | 53.26 | 1,839,252 | +0.61(+1.16%) |
Aug 02, 2012 | 52.66 | 52.92 | 51.94 | 52.65 | 1,886,534 | -0.18(-0.35%) |
Aug 01, 2012 | 53.27 | 53.51 | 52.79 | 52.83 | 2,035,885 | -0.29(-0.54%) |
Jul 31, 2012 | 53.35 | 53.50 | 53.04 | 53.12 | 2,605,503 | -0.45(-0.84%) |
Jul 30, 2012 | 52.68 | 53.60 | 52.24 | 53.57 | 3,147,809 | +0.77(+1.46%) |
Jul 27, 2012 | 52.23 | 52.99 | 51.90 | 52.80 | 2,953,887 | +0.80(+1.54%) |
Jul 26, 2012 | 52.28 | 52.53 | 51.51 | 52.00 | 3,598,950 | +0.71(+1.39%) |
Jul 25, 2012 | 51.59 | 51.66 | 50.74 | 51.28 | 2,922,283 | -0.22(-0.42%) |
Jul 24, 2012 | 50.94 | 51.61 | 50.49 | 51.50 | 2,948,972 | +0.34(+0.66%) |
Jul 23, 2012 | 51.39 | 51.57 | 51.09 | 51.16 | 2,313,841 | -0.80(-1.54%) |
Jul 20, 2012 | 51.72 | 52.43 | 51.69 | 51.96 | 1,193,793 | -0.29(-0.55%) |
Jul 19, 2012 | 52.06 | 52.44 | 51.75 | 52.25 | 1,421,966 | +0.00(+0.00%) |
Jul 18, 2012 | 51.27 | 52.31 | 51.27 | 52.25 | 1,284,943 | +0.79(+1.54%) |
Jul 17, 2012 | 51.01 | 51.59 | 50.53 | 51.46 | 1,233,089 | +0.51(+1.01%) |
Jul 16, 2012 | 50.98 | 51.16 | 50.59 | 50.94 | 1,103,658 | -0.24(-0.47%) |
Jul 13, 2012 | 50.17 | 51.19 | 50.05 | 51.19 | 1,418,512 | +1.31(+2.62%) |
Jul 12, 2012 | 50.14 | 50.33 | 49.64 | 49.88 | 1,283,923 | -0.53(-1.05%) |
Jul 11, 2012 | 50.72 | 50.74 | 50.24 | 50.41 | 1,519,283 | -0.21(-0.41%) |
Jul 10, 2012 | 51.21 | 51.59 | 50.39 | 50.62 | 1,271,208 | -0.43(-0.83%) |
Jul 09, 2012 | 50.94 | 51.12 | 50.66 | 51.04 | 1,047,322 | +0.11(+0.22%) |
Jul 06, 2012 | 50.90 | 51.00 | 50.55 | 50.93 | 1,124,445 | -0.37(-0.72%) |
Jul 05, 2012 | 51.18 | 51.46 | 51.07 | 51.30 | 1,151,259 | -0.01(-0.02%) |
Jul 03, 2012 | 51.03 | 51.50 | 50.93 | 51.31 | 826,727 | +0.32(+0.63%) |