Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 68.15 | 68.64 | 67.85 | 68.57 | 1,185,689 | +0.49(+0.72%) |
Mar 27, 2013 | 67.76 | 68.12 | 67.62 | 68.07 | 920,638 | -0.03(-0.05%) |
Mar 26, 2013 | 67.02 | 68.10 | 67.02 | 68.10 | 1,096,163 | +1.14(+1.70%) |
Mar 25, 2013 | 67.45 | 67.61 | 66.68 | 66.97 | 971,195 | -0.33(-0.49%) |
Mar 22, 2013 | 66.98 | 67.32 | 66.82 | 67.30 | 1,028,581 | +0.53(+0.80%) |
Mar 21, 2013 | 66.98 | 67.60 | 66.74 | 66.76 | 856,266 | -0.54(-0.80%) |
Mar 20, 2013 | 67.14 | 67.38 | 67.02 | 67.30 | 1,213,095 | +0.37(+0.55%) |
Mar 19, 2013 | 66.12 | 67.19 | 66.11 | 66.94 | 1,508,153 | +0.96(+1.46%) |
Mar 18, 2013 | 65.36 | 66.08 | 65.27 | 65.97 | 1,078,337 | +0.25(+0.38%) |
Mar 15, 2013 | 65.70 | 66.19 | 65.66 | 65.72 | 2,270,366 | -0.47(-0.71%) |
Mar 14, 2013 | 66.18 | 66.28 | 66.04 | 66.19 | 737,656 | +0.11(+0.17%) |
Mar 13, 2013 | 66.21 | 66.23 | 65.91 | 66.08 | 1,177,785 | +0.05(+0.08%) |
Mar 12, 2013 | 65.97 | 66.18 | 65.80 | 66.03 | 1,179,064 | +0.05(+0.08%) |
Mar 11, 2013 | 66.19 | 66.40 | 65.85 | 65.97 | 997,736 | -0.08(-0.12%) |
Mar 08, 2013 | 66.53 | 66.53 | 65.75 | 66.05 | 1,252,933 | -0.16(-0.24%) |
Mar 07, 2013 | 66.30 | 66.63 | 66.16 | 66.21 | 943,755 | +0.03(+0.05%) |
Mar 06, 2013 | 66.76 | 66.92 | 66.08 | 66.18 | 885,448 | -0.56(-0.85%) |
Mar 05, 2013 | 66.47 | 66.98 | 66.34 | 66.74 | 1,217,812 | +0.49(+0.73%) |
Mar 04, 2013 | 65.46 | 66.40 | 65.30 | 66.26 | 1,864,467 | +0.89(+1.35%) |
Mar 01, 2013 | 65.02 | 65.45 | 64.68 | 65.37 | 1,631,980 | +0.09(+0.13%) |
Feb 28, 2013 | 65.03 | 65.54 | 64.89 | 65.28 | 2,486,254 | +0.58(+0.90%) |
Feb 27, 2013 | 63.87 | 64.77 | 63.62 | 64.70 | 2,309,887 | +0.77(+1.20%) |
Feb 26, 2013 | 63.20 | 64.01 | 62.94 | 63.94 | 1,587,858 | +0.79(+1.25%) |
Feb 25, 2013 | 63.63 | 64.10 | 63.14 | 63.15 | 2,097,163 | -0.49(-0.76%) |
Feb 22, 2013 | 62.90 | 63.64 | 62.56 | 63.63 | 1,060,897 | +0.73(+1.16%) |
Feb 21, 2013 | 62.64 | 63.31 | 61.99 | 62.90 | 2,240,170 | -0.10(-0.16%) |
Feb 20, 2013 | 63.57 | 63.67 | 62.98 | 63.00 | 1,700,387 | -0.69(-1.08%) |
Feb 19, 2013 | 63.12 | 63.74 | 62.55 | 63.69 | 1,585,797 | +0.62(+0.99%) |
Feb 15, 2013 | 63.18 | 63.31 | 62.89 | 63.07 | 1,871,344 | +0.03(+0.05%) |
Feb 14, 2013 | 63.53 | 63.75 | 62.99 | 63.04 | 1,559,666 | -0.36(-0.57%) |
Feb 13, 2013 | 62.94 | 63.41 | 62.90 | 63.39 | 1,286,896 | +0.45(+0.72%) |
Feb 12, 2013 | 62.69 | 63.04 | 62.51 | 62.94 | 1,268,726 | +0.30(+0.49%) |
Feb 11, 2013 | 62.51 | 62.85 | 62.37 | 62.64 | 695,813 | +0.13(+0.21%) |
Feb 08, 2013 | 62.43 | 62.58 | 62.28 | 62.51 | 926,665 | -0.09(-0.15%) |
Feb 07, 2013 | 62.58 | 62.65 | 62.16 | 62.60 | 841,702 | -0.02(-0.02%) |
Feb 06, 2013 | 62.12 | 62.62 | 62.02 | 62.61 | 940,986 | +0.51(+0.83%) |
Feb 04, 2013 | 61.13 | 62.19 | 61.13 | 62.10 | 1,982,218 | -0.35(-0.56%) |
Feb 01, 2013 | 62.34 | 62.69 | 61.87 | 62.45 | 1,924,708 | +0.54(+0.87%) |
Jan 31, 2013 | 61.02 | 62.31 | 61.02 | 61.91 | 2,395,138 | +0.91(+1.49%) |
Jan 30, 2013 | 60.60 | 61.06 | 60.50 | 61.00 | 1,881,574 | +0.38(+0.63%) |
Jan 29, 2013 | 60.45 | 60.71 | 60.25 | 60.62 | 2,053,460 | +0.45(+0.75%) |
Jan 28, 2013 | 60.75 | 60.75 | 59.89 | 60.17 | 1,754,074 | -0.50(-0.82%) |
Jan 25, 2013 | 61.08 | 61.08 | 60.43 | 60.67 | 1,590,209 | -0.19(-0.31%) |
Jan 24, 2013 | 61.17 | 61.39 | 60.71 | 60.85 | 1,550,899 | -0.55(-0.90%) |
Jan 23, 2013 | 61.34 | 61.41 | 61.02 | 61.41 | 1,099,669 | +0.01(+0.01%) |
Jan 22, 2013 | 61.02 | 61.40 | 60.92 | 61.40 | 1,284,033 | +0.40(+0.65%) |
Jan 18, 2013 | 60.74 | 61.02 | 60.51 | 61.00 | 1,113,065 | +0.20(+0.33%) |
Jan 17, 2013 | 59.93 | 60.88 | 59.86 | 60.80 | 1,294,396 | +1.15(+1.93%) |
Jan 16, 2013 | 59.19 | 59.65 | 59.19 | 59.65 | 948,427 | +0.27(+0.46%) |
Jan 15, 2013 | 59.32 | 59.52 | 59.16 | 59.37 | 1,282,727 | -0.28(-0.47%) |
Jan 14, 2013 | 59.24 | 59.71 | 59.12 | 59.65 | 713,971 | +0.34(+0.56%) |
Jan 11, 2013 | 59.19 | 59.33 | 58.88 | 59.32 | 640,487 | +0.15(+0.25%) |
Jan 10, 2013 | 58.34 | 59.19 | 57.88 | 59.17 | 1,771,835 | +1.15(+1.97%) |
Jan 09, 2013 | 57.49 | 58.17 | 57.41 | 58.02 | 1,120,965 | +0.62(+1.09%) |
Jan 08, 2013 | 57.96 | 58.03 | 57.39 | 57.40 | 1,095,780 | -0.62(-1.07%) |
Jan 07, 2013 | 57.95 | 58.09 | 57.62 | 58.02 | 1,210,562 | -0.06(-0.11%) |
Jan 04, 2013 | 57.33 | 58.13 | 57.26 | 58.09 | 1,088,455 | +0.80(+1.40%) |
Jan 03, 2013 | 57.82 | 57.88 | 57.10 | 57.28 | 1,337,855 | -0.64(-1.10%) |
Jan 02, 2013 | 56.97 | 57.92 | 56.28 | 57.92 | 1,753,522 | +1.64(+2.92%) |
Dec 31, 2012 | 55.49 | 56.31 | 55.29 | 56.28 | 1,071,677 | +0.61(+1.09%) |
Dec 28, 2012 | 55.98 | 56.29 | 55.67 | 55.67 | 616,321 | -0.48(-0.86%) |
Dec 27, 2012 | 56.13 | 56.47 | 55.80 | 56.15 | 746,722 | -0.07(-0.12%) |
Dec 26, 2012 | 56.89 | 56.94 | 56.20 | 56.22 | 583,507 | -0.67(-1.18%) |
Dec 24, 2012 | 57.04 | 57.17 | 56.73 | 56.89 | 293,684 | -0.28(-0.49%) |
Dec 21, 2012 | 57.73 | 57.73 | 56.68 | 57.18 | 1,437,197 | -0.47(-0.81%) |
Dec 20, 2012 | 57.50 | 57.69 | 57.33 | 57.64 | 818,798 | +0.24(+0.42%) |
Dec 19, 2012 | 57.74 | 57.74 | 57.18 | 57.40 | 1,008,117 | -0.34(-0.59%) |
Dec 18, 2012 | 58.16 | 58.22 | 57.50 | 57.74 | 1,267,769 | -0.42(-0.72%) |
Dec 17, 2012 | 57.69 | 58.18 | 57.52 | 58.17 | 1,108,309 | +0.48(+0.84%) |
Dec 14, 2012 | 57.28 | 58.06 | 57.28 | 57.68 | 1,019,894 | +0.18(+0.31%) |
Dec 13, 2012 | 57.25 | 57.68 | 57.11 | 57.50 | 1,588,666 | +0.30(+0.53%) |
Dec 12, 2012 | 57.25 | 57.64 | 57.08 | 57.20 | 1,183,361 | +0.07(+0.12%) |
Dec 11, 2012 | 56.89 | 57.38 | 56.83 | 57.13 | 908,698 | +0.40(+0.70%) |
Dec 10, 2012 | 56.28 | 56.75 | 56.03 | 56.73 | 1,315,800 | +0.41(+0.73%) |
Dec 07, 2012 | 56.25 | 56.34 | 55.91 | 56.32 | 827,636 | +0.18(+0.32%) |
Dec 06, 2012 | 56.44 | 56.48 | 56.06 | 56.14 | 680,732 | -0.22(-0.39%) |
Dec 05, 2012 | 56.47 | 56.67 | 56.29 | 56.36 | 1,123,136 | -0.06(-0.11%) |
Dec 04, 2012 | 56.73 | 56.73 | 56.24 | 56.42 | 1,127,027 | -0.68(-1.19%) |
Nov 30, 2012 | 56.54 | 57.11 | 56.29 | 57.10 | 2,070,749 | +0.56(+0.99%) |
Nov 29, 2012 | 56.44 | 56.72 | 56.19 | 56.54 | 871,021 | +0.02(+0.04%) |
Nov 28, 2012 | 56.24 | 56.56 | 56.04 | 56.51 | 1,206,196 | +0.19(+0.35%) |
Nov 27, 2012 | 56.58 | 56.80 | 56.20 | 56.32 | 1,242,811 | -0.30(-0.54%) |
Nov 26, 2012 | 56.32 | 56.68 | 56.23 | 56.62 | 958,380 | +0.20(+0.36%) |
Nov 23, 2012 | 56.11 | 56.60 | 56.07 | 56.42 | 586,425 | +0.36(+0.64%) |
Nov 21, 2012 | 56.40 | 56.44 | 55.98 | 56.06 | 926,219 | -0.33(-0.58%) |
Nov 20, 2012 | 56.37 | 56.66 | 56.02 | 56.39 | 1,056,547 | +0.14(+0.25%) |
Nov 19, 2012 | 55.78 | 56.55 | 55.61 | 56.25 | 1,407,750 | +0.67(+1.20%) |
Nov 16, 2012 | 55.49 | 55.68 | 55.08 | 55.58 | 1,493,613 | +0.14(+0.25%) |
Nov 15, 2012 | 55.36 | 55.53 | 55.09 | 55.44 | 913,428 | +0.00(+0.00%) |
Nov 14, 2012 | 55.65 | 55.78 | 55.32 | 55.44 | 1,259,230 | -0.19(-0.35%) |
Nov 13, 2012 | 54.93 | 55.78 | 54.93 | 55.64 | 1,144,467 | +0.53(+0.96%) |
Nov 12, 2012 | 54.54 | 55.12 | 54.37 | 55.11 | 984,913 | +0.60(+1.11%) |
Nov 09, 2012 | 54.19 | 54.84 | 54.11 | 54.50 | 1,480,518 | +0.35(+0.64%) |
Nov 08, 2012 | 53.79 | 54.61 | 53.65 | 54.16 | 1,382,580 | +0.24(+0.45%) |
Nov 07, 2012 | 53.65 | 54.16 | 53.31 | 53.92 | 1,158,903 | +0.06(+0.12%) |
Nov 06, 2012 | 53.64 | 54.03 | 53.54 | 53.85 | 653,731 | +0.31(+0.58%) |
Nov 05, 2012 | 53.58 | 53.71 | 53.01 | 53.54 | 864,264 | -0.29(-0.55%) |
Nov 02, 2012 | 54.17 | 54.37 | 53.77 | 53.84 | 1,197,385 | -0.18(-0.33%) |
Nov 01, 2012 | 53.37 | 54.31 | 52.86 | 54.02 | 1,474,234 | +0.67(+1.26%) |
Oct 31, 2012 | 53.37 | 53.69 | 52.75 | 53.34 | 2,264,744 | -0.37(-0.69%) |
Oct 26, 2012 | 54.03 | 53.71 | 53.71 | 53.71 | 1,809,319 | -0.40(-0.74%) |
Oct 25, 2012 | 54.69 | 55.26 | 53.64 | 54.12 | 2,476,618 | -0.21(-0.39%) |
Oct 24, 2012 | 54.64 | 54.83 | 53.97 | 54.33 | 1,346,658 | -0.04(-0.07%) |
Oct 23, 2012 | 54.35 | 54.60 | 54.02 | 54.37 | 985,051 | -0.12(-0.23%) |
Oct 19, 2012 | 55.27 | 55.38 | 54.47 | 54.49 | 890,984 | -0.75(-1.36%) |
Oct 18, 2012 | 54.85 | 55.33 | 54.56 | 55.24 | 1,236,236 | +0.29(+0.54%) |
Oct 17, 2012 | 54.98 | 55.28 | 54.71 | 54.95 | 710,046 | +0.19(+0.35%) |
Oct 16, 2012 | 54.47 | 54.78 | 54.26 | 54.75 | 717,587 | +0.28(+0.51%) |
Oct 15, 2012 | 53.92 | 54.48 | 53.66 | 54.47 | 954,483 | +0.60(+1.12%) |
Oct 12, 2012 | 54.67 | 54.80 | 53.64 | 53.87 | 1,427,080 | -0.67(-1.22%) |
Oct 11, 2012 | 54.98 | 54.98 | 54.33 | 54.54 | 747,169 | -0.25(-0.45%) |
Oct 10, 2012 | 55.23 | 55.66 | 54.70 | 54.78 | 662,701 | -0.50(-0.90%) |
Oct 09, 2012 | 55.50 | 55.64 | 55.23 | 55.28 | 571,119 | -0.26(-0.46%) |
Oct 08, 2012 | 55.27 | 55.68 | 55.13 | 55.54 | 577,715 | +0.15(+0.27%) |
Oct 05, 2012 | 55.47 | 55.71 | 55.25 | 55.39 | 889,238 | +0.14(+0.25%) |
Oct 04, 2012 | 55.57 | 55.64 | 55.05 | 55.25 | 902,799 | -0.24(-0.43%) |
Oct 03, 2012 | 55.46 | 55.78 | 55.14 | 55.49 | 1,004,698 | +0.19(+0.34%) |
Oct 02, 2012 | 55.35 | 55.74 | 54.73 | 55.30 | 662,719 | +0.00(+0.00%) |
Oct 01, 2012 | 55.03 | 55.48 | 55.02 | 55.30 | 661,919 | +0.38(+0.69%) |
Sep 28, 2012 | 54.70 | 54.98 | 54.27 | 54.92 | 866,661 | +0.04(+0.07%) |
Sep 27, 2012 | 54.78 | 55.00 | 54.59 | 54.88 | 414,509 | +0.13(+0.24%) |
Sep 26, 2012 | 54.99 | 55.28 | 54.74 | 54.75 | 718,464 | -0.21(-0.38%) |
Sep 25, 2012 | 55.74 | 55.74 | 54.93 | 54.96 | 926,356 | -0.66(-1.18%) |
Sep 24, 2012 | 55.47 | 55.77 | 55.36 | 55.62 | 578,026 | +0.09(+0.15%) |
Sep 21, 2012 | 55.88 | 55.89 | 55.37 | 55.54 | 1,459,766 | -0.20(-0.36%) |
Sep 20, 2012 | 55.18 | 55.97 | 55.14 | 55.74 | 1,189,364 | +0.50(+0.91%) |
Sep 19, 2012 | 55.08 | 55.30 | 54.78 | 55.23 | 804,211 | +0.21(+0.38%) |
Sep 18, 2012 | 54.62 | 55.28 | 54.43 | 55.02 | 1,313,722 | +0.53(+0.98%) |
Sep 17, 2012 | 54.29 | 54.62 | 54.12 | 54.49 | 911,129 | +0.19(+0.34%) |
Sep 14, 2012 | 55.77 | 55.84 | 54.11 | 54.30 | 2,039,292 | -1.50(-2.69%) |
Sep 13, 2012 | 54.91 | 55.90 | 54.88 | 55.81 | 1,188,630 | +0.85(+1.55%) |
Sep 12, 2012 | 55.08 | 55.25 | 54.73 | 54.95 | 1,292,381 | -0.16(-0.30%) |
Sep 11, 2012 | 55.74 | 55.74 | 55.02 | 55.12 | 1,047,987 | -0.58(-1.04%) |
Sep 10, 2012 | 55.85 | 56.17 | 55.70 | 55.70 | 858,193 | -0.33(-0.59%) |
Sep 07, 2012 | 56.60 | 56.88 | 55.76 | 56.03 | 1,334,315 | -0.65(-1.15%) |
Sep 06, 2012 | 56.29 | 56.71 | 56.22 | 56.68 | 725,041 | +0.74(+1.32%) |
Sep 05, 2012 | 56.31 | 56.36 | 55.69 | 55.95 | 888,245 | -0.24(-0.43%) |
Sep 04, 2012 | 55.76 | 56.23 | 55.59 | 56.19 | 969,453 | +0.54(+0.97%) |
Aug 31, 2012 | 55.60 | 55.85 | 55.43 | 55.64 | 807,965 | +0.20(+0.36%) |
Aug 30, 2012 | 55.83 | 55.95 | 55.39 | 55.44 | 873,463 | -0.55(-0.98%) |
Aug 29, 2012 | 56.11 | 56.28 | 55.95 | 55.99 | 636,189 | -0.43(-0.76%) |
Aug 27, 2012 | 56.33 | 56.56 | 56.30 | 56.42 | 1,216,691 | +0.16(+0.29%) |
Aug 24, 2012 | 56.20 | 56.40 | 55.92 | 56.26 | 1,139,667 | +0.00(+0.00%) |
Aug 23, 2012 | 56.22 | 56.40 | 55.92 | 56.26 | 981,500 | +0.06(+0.11%) |
Aug 22, 2012 | 55.96 | 56.39 | 55.75 | 56.19 | 1,364,120 | +0.34(+0.61%) |
Aug 21, 2012 | 55.76 | 56.18 | 55.57 | 55.85 | 1,233,947 | +0.10(+0.18%) |
Aug 20, 2012 | 55.40 | 55.87 | 55.27 | 55.75 | 1,037,569 | +0.32(+0.58%) |
Aug 17, 2012 | 55.68 | 55.91 | 55.34 | 55.43 | 1,875,247 | -0.25(-0.46%) |
Aug 16, 2012 | 55.85 | 56.07 | 55.53 | 55.68 | 1,338,938 | -0.29(-0.51%) |
Aug 15, 2012 | 56.05 | 56.38 | 55.81 | 55.97 | 1,281,514 | -0.15(-0.26%) |
Aug 14, 2012 | 56.00 | 56.32 | 55.51 | 56.12 | 1,291,157 | +0.34(+0.61%) |
Aug 13, 2012 | 55.64 | 55.86 | 55.38 | 55.78 | 1,169,434 | +0.11(+0.19%) |
Aug 10, 2012 | 55.20 | 55.69 | 55.03 | 55.67 | 823,015 | +0.38(+0.68%) |
Aug 09, 2012 | 55.21 | 55.40 | 55.07 | 55.29 | 975,810 | -0.02(-0.04%) |
Aug 08, 2012 | 55.15 | 55.48 | 54.94 | 55.31 | 1,071,912 | +0.12(+0.21%) |
Aug 07, 2012 | 55.33 | 55.61 | 54.89 | 55.20 | 1,487,302 | -0.02(-0.04%) |
Aug 06, 2012 | 55.71 | 55.85 | 55.16 | 55.22 | 1,030,796 | -0.40(-0.72%) |
Aug 03, 2012 | 55.49 | 56.01 | 55.27 | 55.62 | 1,119,329 | +0.42(+0.75%) |
Aug 02, 2012 | 54.76 | 55.53 | 54.50 | 55.21 | 1,328,891 | +0.21(+0.38%) |
Aug 01, 2012 | 55.49 | 55.97 | 54.97 | 55.00 | 1,460,375 | -0.29(-0.53%) |
Jul 31, 2012 | 55.55 | 55.61 | 55.17 | 55.29 | 1,229,805 | -0.33(-0.60%) |
Jul 30, 2012 | 55.30 | 55.68 | 54.84 | 55.62 | 1,429,163 | +0.00(+0.00%) |
Jul 27, 2012 | 55.38 | 55.91 | 55.12 | 55.62 | 2,761,053 | +0.57(+1.04%) |
Jul 26, 2012 | 54.87 | 55.91 | 54.76 | 55.05 | 1,281,930 | +0.85(+1.56%) |
Jul 25, 2012 | 54.25 | 54.81 | 54.04 | 54.20 | 1,187,038 | -0.05(-0.09%) |
Jul 24, 2012 | 54.68 | 54.70 | 54.00 | 54.25 | 586,003 | -0.33(-0.61%) |
Jul 23, 2012 | 55.09 | 55.21 | 54.28 | 54.58 | 1,054,611 | -0.34(-0.62%) |
Jul 20, 2012 | 54.86 | 55.07 | 54.48 | 54.92 | 1,157,807 | -0.26(-0.47%) |
Jul 19, 2012 | 55.28 | 55.43 | 54.94 | 55.18 | 1,059,074 | -0.14(-0.25%) |
Jul 18, 2012 | 55.11 | 55.38 | 55.10 | 55.32 | 908,682 | +0.14(+0.25%) |
Jul 17, 2012 | 55.38 | 55.56 | 55.10 | 55.18 | 891,654 | -0.16(-0.29%) |
Jul 16, 2012 | 55.73 | 56.01 | 55.29 | 55.34 | 789,501 | -0.56(-1.01%) |
Jul 13, 2012 | 55.47 | 55.91 | 55.41 | 55.91 | 990,000 | +0.45(+0.81%) |
Jul 12, 2012 | 55.31 | 55.64 | 54.94 | 55.46 | 1,298,992 | -0.02(-0.03%) |
Jul 11, 2012 | 55.81 | 55.81 | 55.22 | 55.48 | 1,163,713 | -0.20(-0.36%) |
Jul 10, 2012 | 56.08 | 56.24 | 55.54 | 55.68 | 1,352,602 | -0.15(-0.28%) |
Jul 09, 2012 | 55.64 | 55.86 | 55.41 | 55.83 | 888,682 | +0.15(+0.28%) |
Jul 06, 2012 | 55.40 | 55.88 | 55.33 | 55.68 | 1,033,260 | +0.01(+0.01%) |
Jul 05, 2012 | 55.77 | 56.03 | 55.61 | 55.67 | 1,234,043 | -0.27(-0.48%) |
Jul 03, 2012 | 55.49 | 56.05 | 55.43 | 55.94 | 1,055,021 | +0.38(+0.68%) |
Jul 02, 2012 | 55.47 | 55.72 | 55.11 | 55.56 | 1,546,524 | +0.05(+0.08%) |
Jun 29, 2012 | 53.90 | 55.51 | 53.90 | 55.51 | 3,331,769 | +1.74(+3.24%) |
Jun 28, 2012 | 53.23 | 53.93 | 53.06 | 53.77 | 2,118,925 | +0.30(+0.56%) |
Jun 27, 2012 | 54.08 | 54.20 | 53.47 | 53.47 | 1,481,027 | -0.48(-0.89%) |
Jun 26, 2012 | 53.19 | 54.37 | 52.92 | 53.95 | 3,400,993 | +1.23(+2.32%) |
Jun 25, 2012 | 53.39 | 53.57 | 52.72 | 52.72 | 1,918,615 | -0.84(-1.57%) |
Jun 22, 2012 | 53.66 | 53.85 | 53.48 | 53.56 | 2,135,952 | -0.05(-0.09%) |
Jun 21, 2012 | 54.72 | 54.72 | 53.59 | 53.61 | 1,740,154 | -0.82(-1.51%) |
Jun 20, 2012 | 54.02 | 54.43 | 53.95 | 54.43 | 1,755,864 | +0.29(+0.54%) |
Jun 19, 2012 | 53.68 | 54.19 | 53.59 | 54.14 | 1,476,040 | +0.41(+0.76%) |
Jun 18, 2012 | 53.49 | 53.93 | 53.35 | 53.73 | 1,048,555 | +0.18(+0.33%) |
Jun 15, 2012 | 53.32 | 53.56 | 53.10 | 53.56 | 1,787,509 | +0.44(+0.83%) |
Jun 14, 2012 | 53.33 | 53.43 | 52.80 | 53.12 | 1,562,474 | +0.05(+0.10%) |
Jun 13, 2012 | 52.57 | 53.36 | 52.40 | 53.06 | 2,472,235 | +0.99(+1.89%) |
Jun 12, 2012 | 51.89 | 52.19 | 51.79 | 52.08 | 1,364,609 | +0.22(+0.42%) |
Jun 11, 2012 | 52.23 | 52.23 | 51.78 | 51.86 | 1,046,988 | -0.22(-0.41%) |
Jun 08, 2012 | 51.48 | 52.10 | 51.30 | 52.08 | 1,716,037 | +0.69(+1.35%) |
Jun 07, 2012 | 51.88 | 51.88 | 51.31 | 51.38 | 950,937 | -0.10(-0.19%) |
Jun 06, 2012 | 50.99 | 51.48 | 50.92 | 51.48 | 1,241,269 | +0.67(+1.32%) |
Jun 05, 2012 | 50.76 | 50.95 | 50.54 | 50.81 | 1,418,348 | -0.06(-0.12%) |
Jun 04, 2012 | 50.79 | 50.90 | 50.43 | 50.87 | 1,508,781 | +0.08(+0.17%) |
Jun 01, 2012 | 50.95 | 51.61 | 50.67 | 50.79 | 1,924,070 | -0.74(-1.44%) |
May 31, 2012 | 52.02 | 52.11 | 51.52 | 51.53 | 1,957,335 | -0.58(-1.11%) |
May 30, 2012 | 52.00 | 52.34 | 52.00 | 52.11 | 1,592,918 | -0.12(-0.22%) |
May 29, 2012 | 52.41 | 52.41 | 51.99 | 52.22 | 1,127,449 | +0.03(+0.06%) |
May 25, 2012 | 52.55 | 52.67 | 52.01 | 52.19 | 1,328,166 | -0.22(-0.41%) |
May 24, 2012 | 51.76 | 52.48 | 51.68 | 52.41 | 2,127,578 | +0.60(+1.16%) |
May 23, 2012 | 51.83 | 51.98 | 51.59 | 51.81 | 1,229,593 | -0.23(-0.44%) |
May 22, 2012 | 51.68 | 52.11 | 51.68 | 52.04 | 1,455,895 | +0.19(+0.37%) |
May 21, 2012 | 52.11 | 52.11 | 51.33 | 51.85 | 1,413,057 | +0.18(+0.36%) |
May 18, 2012 | 52.47 | 52.69 | 51.58 | 51.66 | 2,878,070 | -0.72(-1.38%) |
May 17, 2012 | 52.61 | 52.86 | 52.31 | 52.38 | 1,559,658 | -0.08(-0.15%) |
May 16, 2012 | 52.57 | 52.77 | 52.29 | 52.46 | 1,974,371 | -0.04(-0.07%) |
May 15, 2012 | 52.74 | 52.96 | 52.34 | 52.50 | 2,227,016 | -0.38(-0.72%) |
May 14, 2012 | 52.19 | 53.24 | 52.17 | 52.88 | 1,676,593 | +0.41(+0.79%) |
May 11, 2012 | 52.39 | 52.72 | 52.15 | 52.47 | 1,496,112 | -0.16(-0.31%) |
May 10, 2012 | 52.34 | 52.77 | 52.19 | 52.63 | 1,728,588 | +0.56(+1.07%) |
May 09, 2012 | 51.87 | 52.37 | 51.65 | 52.07 | 1,995,287 | +0.15(+0.30%) |
May 08, 2012 | 51.16 | 52.05 | 51.16 | 51.92 | 2,500,999 | +0.54(+1.04%) |
May 07, 2012 | 51.13 | 51.59 | 50.97 | 51.38 | 1,601,886 | +0.11(+0.22%) |
May 04, 2012 | 51.51 | 51.69 | 51.26 | 51.26 | 1,480,102 | -0.34(-0.65%) |
May 03, 2012 | 51.48 | 51.67 | 51.16 | 51.60 | 1,719,562 | +0.25(+0.49%) |
May 02, 2012 | 51.22 | 51.59 | 51.04 | 51.35 | 1,517,246 | +0.26(+0.51%) |
May 01, 2012 | 51.35 | 51.65 | 51.06 | 51.09 | 2,445,869 | -0.27(-0.52%) |
Apr 30, 2012 | 50.93 | 51.45 | 50.77 | 51.36 | 1,913,570 | +0.20(+0.39%) |
Apr 27, 2012 | 50.97 | 51.35 | 50.83 | 51.16 | 1,397,019 | +0.14(+0.27%) |
Apr 26, 2012 | 50.71 | 51.23 | 50.19 | 51.02 | 3,075,716 | -0.02(-0.05%) |
Apr 25, 2012 | 50.73 | 51.35 | 50.58 | 51.04 | 2,590,996 | +0.46(+0.91%) |
Apr 24, 2012 | 49.60 | 51.30 | 49.36 | 50.58 | 6,445,095 | +2.84(+5.96%) |
Apr 23, 2012 | 48.08 | 48.43 | 47.42 | 47.74 | 1,496,793 | -0.66(-1.36%) |
Apr 20, 2012 | 48.24 | 48.49 | 48.18 | 48.40 | 982,622 | +0.19(+0.40%) |
Apr 19, 2012 | 47.86 | 48.40 | 47.80 | 48.21 | 2,315,312 | +0.42(+0.88%) |
Apr 18, 2012 | 47.83 | 47.98 | 47.52 | 47.78 | 1,253,104 | -0.08(-0.16%) |
Apr 17, 2012 | 47.53 | 47.95 | 47.22 | 47.86 | 1,505,440 | +0.58(+1.23%) |
Apr 16, 2012 | 47.53 | 47.65 | 47.25 | 47.28 | 1,636,256 | +0.00(+0.00%) |
Apr 13, 2012 | 47.20 | 47.54 | 47.13 | 47.28 | 1,721,162 | +0.03(+0.06%) |
Apr 12, 2012 | 46.87 | 47.28 | 46.64 | 47.25 | 1,812,995 | +0.61(+1.31%) |
Apr 11, 2012 | 46.21 | 46.66 | 46.15 | 46.63 | 2,037,139 | +0.63(+1.37%) |
Apr 10, 2012 | 45.75 | 46.07 | 45.61 | 46.01 | 2,631,067 | +0.17(+0.37%) |
Apr 09, 2012 | 46.05 | 46.25 | 45.72 | 45.84 | 1,490,169 | -0.65(-1.40%) |
Apr 05, 2012 | 46.87 | 46.97 | 46.31 | 46.49 | 1,480,462 | -0.45(-0.96%) |
Apr 04, 2012 | 46.98 | 47.17 | 46.77 | 46.94 | 1,366,734 | -0.17(-0.36%) |
Apr 03, 2012 | 47.40 | 47.46 | 46.80 | 47.11 | 1,469,490 | -0.31(-0.66%) |