Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.44 | 54.99 | 54.26 | 54.58 | 2,666,457 | +0.07(+0.13%) |
Mar 27, 2013 | 55.03 | 55.51 | 54.35 | 54.50 | 3,693,582 | -0.75(-1.35%) |
Mar 26, 2013 | 54.21 | 55.29 | 53.58 | 55.25 | 6,395,301 | +0.98(+1.81%) |
Mar 25, 2013 | 54.45 | 54.85 | 53.79 | 54.27 | 3,630,231 | -0.11(-0.20%) |
Mar 22, 2013 | 54.29 | 54.77 | 53.56 | 54.38 | 5,058,837 | +0.29(+0.53%) |
Mar 21, 2013 | 56.67 | 56.89 | 54.04 | 54.09 | 6,642,153 | -1.01(-1.83%) |
Mar 20, 2013 | 53.76 | 55.21 | 53.67 | 55.10 | 7,044,381 | +1.47(+2.73%) |
Mar 19, 2013 | 53.89 | 54.01 | 52.36 | 53.63 | 6,366,879 | -0.32(-0.59%) |
Mar 18, 2013 | 51.69 | 54.11 | 51.69 | 53.95 | 10,621,503 | +2.90(+5.68%) |
Mar 15, 2013 | 54.00 | 54.31 | 50.58 | 51.05 | 22,886,090 | -3.38(-6.22%) |
Mar 14, 2013 | 57.14 | 57.49 | 53.71 | 54.43 | 14,114,682 | -2.16(-3.82%) |
Mar 13, 2013 | 56.92 | 57.16 | 56.33 | 56.59 | 2,703,177 | -0.40(-0.70%) |
Mar 12, 2013 | 57.37 | 57.59 | 56.35 | 56.99 | 3,217,941 | -0.43(-0.74%) |
Mar 11, 2013 | 56.86 | 58.19 | 56.86 | 57.42 | 2,261,700 | +0.24(+0.41%) |
Mar 08, 2013 | 57.14 | 57.66 | 56.37 | 57.18 | 3,304,908 | +0.16(+0.28%) |
Mar 07, 2013 | 57.76 | 58.11 | 56.18 | 57.02 | 6,715,971 | -0.73(-1.27%) |
Mar 06, 2013 | 58.50 | 59.49 | 57.45 | 57.75 | 5,190,858 | -0.66(-1.13%) |
Mar 05, 2013 | 59.25 | 59.50 | 57.11 | 58.41 | 9,749,394 | -1.73(-2.88%) |
Mar 04, 2013 | 61.22 | 61.43 | 58.92 | 60.15 | 5,670,396 | -1.34(-2.18%) |
Mar 01, 2013 | 61.44 | 62.00 | 60.73 | 61.49 | 10,249,308 | +4.83(+8.53%) |
Feb 28, 2013 | 63.60 | 63.97 | 54.71 | 56.65 | 8,240,553 | -7.07(-11.09%) |
Feb 27, 2013 | 63.09 | 64.31 | 63.09 | 63.72 | 1,517,526 | +0.53(+0.84%) |
Feb 26, 2013 | 63.02 | 63.69 | 62.63 | 63.20 | 1,818,036 | +0.27(+0.43%) |
Feb 25, 2013 | 64.05 | 64.33 | 62.93 | 62.93 | 1,978,956 | -0.86(-1.34%) |
Feb 22, 2013 | 63.77 | 64.38 | 63.33 | 63.78 | 2,645,658 | +1.42(+2.28%) |
Feb 21, 2013 | 61.26 | 62.63 | 60.75 | 62.36 | 4,880,871 | +0.49(+0.79%) |
Feb 20, 2013 | 64.00 | 64.19 | 61.39 | 61.87 | 6,599,421 | -2.83(-4.37%) |
Feb 19, 2013 | 63.02 | 64.78 | 62.95 | 64.70 | 2,660,292 | +1.45(+2.29%) |
Feb 15, 2013 | 63.33 | 63.54 | 63.10 | 63.25 | 2,203,902 | -0.23(-0.36%) |
Feb 14, 2013 | 63.25 | 63.73 | 63.01 | 63.47 | 1,747,368 | -0.27(-0.43%) |
Feb 13, 2013 | 63.41 | 64.14 | 63.37 | 63.74 | 1,012,662 | +0.26(+0.40%) |
Feb 12, 2013 | 63.71 | 63.75 | 63.17 | 63.49 | 1,269,468 | -0.01(-0.02%) |
Feb 11, 2013 | 64.04 | 64.22 | 63.16 | 63.50 | 2,312,820 | -0.80(-1.25%) |
Feb 08, 2013 | 63.56 | 64.41 | 63.39 | 64.31 | 1,528,812 | +0.94(+1.48%) |
Feb 07, 2013 | 63.35 | 63.88 | 62.60 | 63.37 | 1,633,446 | -0.17(-0.27%) |
Feb 06, 2013 | 63.58 | 64.16 | 63.14 | 63.54 | 1,721,817 | -0.19(-0.30%) |
Feb 04, 2013 | 64.26 | 64.54 | 63.57 | 63.73 | 2,772,630 | -1.12(-1.72%) |
Feb 01, 2013 | 64.13 | 65.07 | 64.00 | 64.85 | 3,664,665 | +1.03(+1.62%) |
Jan 31, 2013 | 63.61 | 63.97 | 63.48 | 63.82 | 2,334,816 | +0.15(+0.24%) |
Jan 30, 2013 | 63.68 | 64.01 | 63.33 | 63.67 | 2,101,068 | -0.16(-0.25%) |
Jan 29, 2013 | 64.21 | 64.21 | 63.42 | 63.83 | 1,833,471 | -0.39(-0.61%) |
Jan 28, 2013 | 63.89 | 64.52 | 63.62 | 64.21 | 2,994,480 | +0.01(+0.02%) |
Jan 25, 2013 | 64.06 | 64.53 | 63.59 | 64.20 | 4,482,702 | -0.35(-0.55%) |
Jan 24, 2013 | 63.13 | 64.83 | 63.11 | 64.56 | 6,742,269 | +1.55(+2.46%) |
Jan 23, 2013 | 62.85 | 64.14 | 62.33 | 63.01 | 15,811,929 | +5.40(+9.37%) |
Jan 22, 2013 | 56.13 | 57.91 | 56.11 | 57.61 | 9,007,038 | +1.13(+2.00%) |
Jan 18, 2013 | 56.89 | 57.31 | 56.34 | 56.48 | 5,336,883 | -0.65(-1.14%) |
Jan 17, 2013 | 55.73 | 57.50 | 53.98 | 57.13 | 13,838,706 | +1.74(+3.15%) |
Jan 16, 2013 | 55.78 | 56.01 | 55.26 | 55.39 | 3,605,931 | -0.57(-1.01%) |
Jan 15, 2013 | 56.09 | 56.62 | 55.56 | 55.95 | 5,779,008 | -1.01(-1.78%) |
Jan 14, 2013 | 56.93 | 57.00 | 56.14 | 56.97 | 2,771,388 | +0.75(+1.33%) |
Jan 11, 2013 | 56.30 | 56.42 | 55.84 | 56.22 | 2,657,772 | -0.32(-0.56%) |
Jan 10, 2013 | 56.76 | 56.76 | 56.11 | 56.54 | 1,210,221 | +0.24(+0.42%) |
Jan 09, 2013 | 56.29 | 56.71 | 56.04 | 56.30 | 1,346,058 | +0.26(+0.46%) |
Jan 08, 2013 | 55.61 | 56.34 | 55.61 | 56.05 | 2,154,249 | +0.27(+0.48%) |
Jan 07, 2013 | 55.36 | 56.04 | 55.29 | 55.78 | 1,760,067 | +0.19(+0.34%) |
Jan 04, 2013 | 56.19 | 56.19 | 55.42 | 55.59 | 2,119,302 | -0.38(-0.67%) |
Jan 03, 2013 | 55.10 | 56.27 | 55.00 | 55.96 | 2,869,173 | +0.68(+1.24%) |
Jan 02, 2013 | 55.82 | 55.82 | 54.45 | 55.28 | 3,765,897 | +0.79(+1.46%) |
Dec 31, 2012 | 53.43 | 54.52 | 53.29 | 54.49 | 2,623,401 | +1.21(+2.27%) |
Dec 28, 2012 | 53.86 | 54.03 | 53.28 | 53.28 | 1,916,343 | -0.85(-1.57%) |
Dec 27, 2012 | 53.44 | 54.30 | 53.42 | 54.13 | 2,907,099 | +0.78(+1.46%) |
Dec 26, 2012 | 54.64 | 54.79 | 53.29 | 53.35 | 3,235,176 | -1.07(-1.96%) |
Dec 24, 2012 | 55.02 | 55.10 | 54.20 | 54.41 | 2,163,582 | -0.78(-1.42%) |
Dec 21, 2012 | 53.54 | 56.11 | 52.92 | 55.20 | 12,037,365 | +0.94(+1.73%) |
Dec 20, 2012 | 56.54 | 56.80 | 54.21 | 54.26 | 15,327,126 | -3.02(-5.27%) |
Dec 19, 2012 | 60.81 | 60.83 | 56.45 | 57.27 | 21,770,514 | -3.45(-5.69%) |
Dec 18, 2012 | 61.44 | 61.55 | 60.56 | 60.72 | 3,857,004 | -0.50(-0.81%) |
Dec 17, 2012 | 59.49 | 61.44 | 59.45 | 61.22 | 6,165,981 | +1.99(+3.36%) |
Dec 14, 2012 | 59.59 | 59.82 | 59.10 | 59.23 | 1,931,193 | -0.54(-0.90%) |
Dec 13, 2012 | 59.53 | 60.00 | 59.22 | 59.77 | 1,919,412 | -0.18(-0.30%) |
Dec 12, 2012 | 59.68 | 60.57 | 59.64 | 59.95 | 2,203,083 | +0.36(+0.61%) |
Dec 11, 2012 | 58.55 | 60.09 | 58.51 | 59.59 | 3,848,301 | +1.05(+1.79%) |
Dec 10, 2012 | 57.46 | 58.54 | 57.46 | 58.54 | 2,249,253 | +0.95(+1.65%) |
Dec 07, 2012 | 57.84 | 57.93 | 57.03 | 57.59 | 1,710,783 | -0.17(-0.29%) |
Dec 06, 2012 | 57.25 | 57.87 | 56.67 | 57.75 | 2,219,562 | +0.33(+0.58%) |
Dec 05, 2012 | 58.64 | 58.64 | 57.29 | 57.42 | 2,697,165 | -1.16(-1.97%) |
Dec 04, 2012 | 58.33 | 58.75 | 57.84 | 58.57 | 2,105,145 | -0.20(-0.35%) |
Nov 30, 2012 | 59.27 | 59.34 | 58.56 | 58.78 | 1,961,100 | -0.66(-1.11%) |
Nov 29, 2012 | 59.16 | 59.90 | 59.03 | 59.44 | 1,531,197 | +0.50(+0.84%) |
Nov 28, 2012 | 58.22 | 59.03 | 58.00 | 58.94 | 2,991,339 | +0.61(+1.05%) |
Nov 27, 2012 | 59.13 | 59.40 | 58.27 | 58.33 | 2,556,756 | -1.03(-1.73%) |
Nov 26, 2012 | 59.47 | 60.00 | 59.04 | 59.36 | 2,007,387 | -0.36(-0.60%) |
Nov 23, 2012 | 59.85 | 59.85 | 59.42 | 59.72 | 403,686 | +0.34(+0.57%) |
Nov 21, 2012 | 59.52 | 59.92 | 59.13 | 59.38 | 1,075,059 | -0.22(-0.38%) |
Nov 20, 2012 | 60.15 | 60.44 | 59.32 | 59.61 | 1,926,342 | -0.67(-1.11%) |
Nov 19, 2012 | 60.00 | 61.11 | 59.80 | 60.28 | 2,504,961 | +0.95(+1.61%) |
Nov 16, 2012 | 58.21 | 59.64 | 58.17 | 59.32 | 3,369,663 | +1.07(+1.84%) |
Nov 15, 2012 | 58.50 | 58.78 | 57.81 | 58.25 | 2,477,232 | -0.24(-0.41%) |
Nov 14, 2012 | 59.63 | 59.88 | 58.30 | 58.50 | 2,483,694 | -1.08(-1.81%) |
Nov 13, 2012 | 59.18 | 59.97 | 58.89 | 59.57 | 2,117,682 | +0.28(+0.47%) |
Nov 12, 2012 | 58.88 | 59.72 | 58.78 | 59.29 | 2,345,337 | +0.45(+0.76%) |
Nov 09, 2012 | 58.76 | 59.54 | 58.55 | 58.84 | 3,003,093 | -0.21(-0.36%) |
Nov 08, 2012 | 59.57 | 59.80 | 58.97 | 59.06 | 2,368,782 | -0.69(-1.15%) |
Nov 07, 2012 | 59.67 | 60.11 | 59.00 | 59.74 | 3,114,153 | -0.69(-1.14%) |
Nov 06, 2012 | 60.38 | 61.11 | 60.13 | 60.43 | 1,743,678 | +0.34(+0.57%) |
Nov 05, 2012 | 60.06 | 60.36 | 59.71 | 60.09 | 2,595,888 | -0.07(-0.12%) |
Nov 02, 2012 | 59.89 | 61.24 | 59.69 | 60.16 | 3,010,833 | +0.06(+0.09%) |
Nov 01, 2012 | 60.56 | 61.05 | 59.31 | 60.11 | 4,115,349 | -0.14(-0.23%) |
Oct 31, 2012 | 59.56 | 60.57 | 59.17 | 60.25 | 3,084,570 | +0.71(+1.19%) |
Oct 26, 2012 | 59.86 | 59.54 | 59.54 | 59.54 | 3,292,200 | -1.09(-1.79%) |
Oct 25, 2012 | 60.57 | 60.92 | 60.06 | 60.63 | 2,252,115 | +0.29(+0.48%) |
Oct 24, 2012 | 61.03 | 61.09 | 60.17 | 60.33 | 2,507,265 | -0.40(-0.66%) |
Oct 23, 2012 | 60.58 | 61.29 | 59.90 | 60.73 | 4,342,311 | +0.92(+1.53%) |
Oct 19, 2012 | 59.80 | 60.67 | 59.56 | 59.82 | 6,074,136 | +0.28(+0.47%) |
Oct 18, 2012 | 59.07 | 59.60 | 58.49 | 59.54 | 4,021,839 | +0.38(+0.64%) |
Oct 17, 2012 | 56.67 | 60.47 | 56.67 | 59.16 | 14,893,047 | -0.08(-0.14%) |
Oct 16, 2012 | 57.25 | 59.42 | 57.22 | 59.24 | 12,870,432 | +2.29(+4.02%) |
Oct 15, 2012 | 56.34 | 57.04 | 56.11 | 56.95 | 4,256,361 | +1.99(+3.63%) |
Oct 12, 2012 | 54.96 | 55.63 | 54.80 | 54.95 | 3,015,396 | -0.01(-0.01%) |
Oct 11, 2012 | 55.50 | 55.63 | 54.77 | 54.96 | 2,387,259 | +0.00(+0.00%) |
Oct 10, 2012 | 55.17 | 55.39 | 54.40 | 54.96 | 3,622,158 | -0.06(-0.11%) |
Oct 09, 2012 | 55.86 | 56.22 | 54.34 | 55.02 | 5,622,057 | -1.57(-2.78%) |
Oct 08, 2012 | 56.51 | 56.75 | 56.34 | 56.59 | 2,299,365 | -0.22(-0.39%) |
Oct 05, 2012 | 57.74 | 57.78 | 56.61 | 56.81 | 2,787,705 | -0.58(-1.00%) |
Oct 04, 2012 | 56.97 | 57.78 | 56.52 | 57.39 | 3,312,162 | +0.61(+1.07%) |
Oct 03, 2012 | 55.90 | 56.81 | 55.56 | 56.78 | 2,959,407 | +1.14(+2.05%) |
Oct 02, 2012 | 55.44 | 55.79 | 54.93 | 55.64 | 3,147,309 | +0.11(+0.19%) |
Oct 01, 2012 | 55.45 | 56.27 | 55.17 | 55.53 | 2,141,676 | +0.46(+0.84%) |
Sep 28, 2012 | 55.36 | 55.39 | 54.61 | 55.07 | 2,414,340 | -0.45(-0.81%) |
Sep 27, 2012 | 55.38 | 55.67 | 54.89 | 55.52 | 2,778,561 | +0.45(+0.82%) |
Sep 26, 2012 | 56.77 | 56.97 | 54.92 | 55.07 | 3,566,331 | -1.77(-3.12%) |
Sep 25, 2012 | 57.51 | 57.96 | 56.79 | 56.84 | 2,302,605 | -0.66(-1.15%) |
Sep 24, 2012 | 57.22 | 57.72 | 56.73 | 57.50 | 2,124,657 | -0.03(-0.05%) |
Sep 21, 2012 | 56.44 | 57.62 | 56.44 | 57.53 | 6,272,865 | +1.27(+2.26%) |
Sep 20, 2012 | 56.50 | 56.50 | 55.70 | 56.26 | 2,960,010 | -0.34(-0.60%) |
Sep 19, 2012 | 56.95 | 57.11 | 56.38 | 56.60 | 1,653,876 | -0.33(-0.58%) |
Sep 18, 2012 | 57.02 | 57.53 | 56.62 | 56.93 | 2,684,493 | +0.23(+0.40%) |
Sep 17, 2012 | 55.62 | 57.10 | 55.53 | 56.70 | 3,144,150 | +0.96(+1.73%) |
Sep 14, 2012 | 54.51 | 55.82 | 54.14 | 55.74 | 3,354,606 | +1.33(+2.44%) |
Sep 13, 2012 | 54.00 | 54.78 | 53.47 | 54.41 | 3,095,370 | +0.40(+0.75%) |
Sep 12, 2012 | 54.41 | 54.78 | 53.89 | 54.01 | 1,901,808 | -0.15(-0.27%) |
Sep 11, 2012 | 54.94 | 54.97 | 54.06 | 54.16 | 2,734,866 | -0.86(-1.57%) |
Sep 10, 2012 | 55.26 | 55.77 | 54.92 | 55.02 | 2,332,188 | -0.62(-1.11%) |
Sep 07, 2012 | 55.29 | 55.76 | 54.76 | 55.64 | 1,986,705 | +0.54(+0.97%) |
Sep 06, 2012 | 54.45 | 55.17 | 54.35 | 55.10 | 2,901,168 | +0.91(+1.69%) |
Sep 05, 2012 | 54.44 | 54.74 | 54.00 | 54.19 | 2,016,666 | -0.38(-0.69%) |
Sep 04, 2012 | 54.47 | 55.13 | 54.25 | 54.57 | 2,190,960 | -0.08(-0.14%) |
Aug 31, 2012 | 54.71 | 55.33 | 54.28 | 54.64 | 1,836,189 | +0.01(+0.03%) |
Aug 30, 2012 | 54.81 | 55.11 | 54.07 | 54.63 | 1,318,491 | -0.54(-0.98%) |
Aug 29, 2012 | 55.33 | 55.57 | 55.12 | 55.17 | 1,483,938 | -0.46(-0.83%) |
Aug 27, 2012 | 55.89 | 56.26 | 55.44 | 55.63 | 1,716,408 | -0.54(-0.96%) |
Aug 24, 2012 | 55.98 | 56.44 | 55.56 | 56.17 | 1,341,963 | +0.26(+0.46%) |
Aug 23, 2012 | 56.21 | 56.43 | 55.68 | 55.91 | 1,387,728 | -0.51(-0.90%) |
Aug 22, 2012 | 56.27 | 56.60 | 55.89 | 56.42 | 1,389,069 | +0.03(+0.05%) |
Aug 21, 2012 | 56.78 | 57.33 | 56.11 | 56.39 | 2,629,125 | -0.31(-0.55%) |
Aug 20, 2012 | 56.69 | 57.08 | 56.38 | 56.70 | 1,860,039 | -0.16(-0.28%) |
Aug 17, 2012 | 57.44 | 57.44 | 56.56 | 56.86 | 2,149,515 | -0.36(-0.63%) |
Aug 16, 2012 | 57.54 | 57.60 | 56.89 | 57.22 | 1,749,591 | -0.26(-0.46%) |
Aug 15, 2012 | 56.39 | 57.50 | 56.32 | 57.48 | 2,325,204 | +0.83(+1.46%) |
Aug 14, 2012 | 56.94 | 56.94 | 56.03 | 56.65 | 1,972,845 | +0.17(+0.30%) |
Aug 13, 2012 | 55.35 | 56.96 | 55.35 | 56.48 | 3,166,785 | +1.08(+1.95%) |
Aug 10, 2012 | 55.16 | 55.44 | 54.67 | 55.40 | 2,065,959 | +0.11(+0.21%) |
Aug 09, 2012 | 55.90 | 55.90 | 54.94 | 55.28 | 2,059,254 | -0.41(-0.73%) |
Aug 08, 2012 | 54.90 | 55.80 | 54.89 | 55.69 | 1,976,337 | +0.50(+0.90%) |
Aug 07, 2012 | 54.57 | 55.53 | 54.57 | 55.20 | 1,551,240 | +0.66(+1.21%) |
Aug 06, 2012 | 54.83 | 55.13 | 54.42 | 54.53 | 1,666,593 | -0.23(-0.42%) |
Aug 03, 2012 | 53.89 | 55.11 | 53.58 | 54.76 | 3,024,198 | +1.67(+3.15%) |
Aug 02, 2012 | 52.55 | 53.18 | 52.34 | 53.09 | 3,217,590 | +0.11(+0.21%) |
Aug 01, 2012 | 53.89 | 54.31 | 52.98 | 52.98 | 2,569,347 | -0.52(-0.98%) |
Jul 31, 2012 | 54.15 | 54.64 | 53.39 | 53.50 | 3,202,992 | -1.12(-2.06%) |
Jul 30, 2012 | 54.43 | 55.23 | 53.79 | 54.62 | 3,237,345 | -0.81(-1.47%) |
Jul 27, 2012 | 54.89 | 55.74 | 54.47 | 55.44 | 2,726,964 | +1.08(+1.99%) |
Jul 26, 2012 | 54.44 | 54.82 | 54.02 | 54.36 | 4,174,542 | +0.62(+1.16%) |
Jul 25, 2012 | 53.18 | 53.99 | 52.78 | 53.73 | 4,360,851 | +1.23(+2.35%) |
Jul 24, 2012 | 53.48 | 53.54 | 52.22 | 52.50 | 4,331,610 | -0.55(-1.05%) |
Jul 23, 2012 | 53.67 | 53.96 | 51.92 | 53.05 | 8,518,050 | -2.34(-4.22%) |
Jul 20, 2012 | 57.33 | 57.56 | 54.95 | 55.39 | 13,791,456 | -5.08(-8.40%) |
Jul 19, 2012 | 61.44 | 61.51 | 60.00 | 60.47 | 4,486,428 | -0.57(-0.94%) |
Jul 18, 2012 | 60.84 | 61.64 | 60.50 | 61.04 | 2,302,803 | +0.58(+0.96%) |
Jul 17, 2012 | 60.27 | 60.77 | 59.45 | 60.46 | 2,914,632 | +0.84(+1.41%) |
Jul 16, 2012 | 60.06 | 60.23 | 59.33 | 59.61 | 1,472,067 | -0.39(-0.65%) |
Jul 13, 2012 | 59.44 | 60.27 | 59.25 | 60.00 | 2,736,900 | +0.61(+1.02%) |
Jul 12, 2012 | 59.03 | 59.70 | 57.92 | 59.40 | 2,317,977 | -0.05(-0.08%) |
Jul 11, 2012 | 59.18 | 59.83 | 58.86 | 59.45 | 2,245,275 | +0.36(+0.61%) |
Jul 10, 2012 | 60.62 | 60.87 | 58.60 | 59.09 | 5,792,652 | -2.18(-3.56%) |
Jul 09, 2012 | 61.37 | 61.67 | 60.85 | 61.27 | 1,229,292 | -0.01(-0.01%) |
Jul 06, 2012 | 62.36 | 62.49 | 61.11 | 61.27 | 2,601,306 | -1.33(-2.12%) |
Jul 05, 2012 | 62.80 | 63.00 | 62.25 | 62.60 | 1,667,349 | -0.36(-0.56%) |
Jul 03, 2012 | 62.64 | 63.33 | 62.49 | 62.96 | 1,120,797 | +0.07(+0.11%) |
Jul 02, 2012 | 61.83 | 63.02 | 61.74 | 62.89 | 2,986,911 | +1.35(+2.20%) |
Jun 29, 2012 | 60.56 | 61.55 | 60.33 | 61.53 | 2,999,565 | +1.94(+3.26%) |
Jun 28, 2012 | 60.08 | 60.17 | 59.01 | 59.59 | 2,410,992 | -0.88(-1.46%) |
Jun 27, 2012 | 60.80 | 61.18 | 60.39 | 60.47 | 1,127,997 | -0.01(-0.01%) |
Jun 26, 2012 | 60.18 | 60.58 | 59.56 | 60.48 | 1,592,109 | +0.50(+0.83%) |
Jun 25, 2012 | 60.41 | 60.77 | 59.70 | 59.98 | 2,292,129 | -1.15(-1.87%) |
Jun 22, 2012 | 59.95 | 61.21 | 59.95 | 61.12 | 6,351,633 | +1.45(+2.44%) |
Jun 21, 2012 | 61.15 | 61.86 | 59.65 | 59.67 | 2,425,194 | -1.24(-2.04%) |
Jun 20, 2012 | 61.14 | 61.34 | 60.34 | 60.91 | 1,563,111 | -0.04(-0.07%) |
Jun 19, 2012 | 61.01 | 61.52 | 60.51 | 60.95 | 2,026,818 | +0.37(+0.61%) |
Jun 18, 2012 | 58.99 | 60.82 | 58.66 | 60.58 | 2,570,805 | +1.51(+2.56%) |
Jun 15, 2012 | 58.69 | 59.40 | 58.28 | 59.07 | 4,266,504 | +0.41(+0.70%) |
Jun 14, 2012 | 58.39 | 59.63 | 58.39 | 58.66 | 1,930,689 | +0.22(+0.38%) |
Jun 13, 2012 | 58.52 | 59.64 | 58.33 | 58.44 | 1,294,596 | -0.55(-0.93%) |
Jun 12, 2012 | 58.50 | 59.16 | 57.69 | 58.99 | 2,013,777 | +1.11(+1.92%) |
Jun 11, 2012 | 60.06 | 60.40 | 57.67 | 57.88 | 2,791,251 | -1.76(-2.95%) |
Jun 08, 2012 | 58.39 | 59.81 | 58.35 | 59.63 | 1,780,389 | +0.80(+1.36%) |
Jun 07, 2012 | 59.94 | 60.31 | 58.75 | 58.83 | 2,504,718 | -0.44(-0.74%) |
Jun 06, 2012 | 58.51 | 59.67 | 58.11 | 59.27 | 3,169,422 | +1.23(+2.12%) |
Jun 05, 2012 | 57.01 | 58.33 | 56.85 | 58.04 | 2,448,405 | +0.69(+1.20%) |
Jun 04, 2012 | 55.89 | 57.42 | 55.33 | 57.36 | 2,544,156 | +1.47(+2.62%) |
Jun 01, 2012 | 56.86 | 57.45 | 55.36 | 55.89 | 3,412,854 | -2.23(-3.84%) |
May 31, 2012 | 58.91 | 59.19 | 58.00 | 58.12 | 2,863,332 | -0.94(-1.59%) |
May 30, 2012 | 58.49 | 59.24 | 57.75 | 59.06 | 2,195,388 | +0.41(+0.69%) |
May 29, 2012 | 58.77 | 59.26 | 58.19 | 58.66 | 1,882,647 | +0.15(+0.26%) |
May 25, 2012 | 58.85 | 59.01 | 58.33 | 58.51 | 1,720,188 | -0.55(-0.93%) |
May 24, 2012 | 59.17 | 59.41 | 58.11 | 59.06 | 1,822,833 | +0.07(+0.11%) |
May 23, 2012 | 58.07 | 59.17 | 57.56 | 58.99 | 2,144,583 | +0.65(+1.11%) |
May 22, 2012 | 58.59 | 59.62 | 58.02 | 58.34 | 2,367,504 | -0.22(-0.38%) |
May 21, 2012 | 56.79 | 58.67 | 56.38 | 58.56 | 2,996,478 | +1.76(+3.10%) |
May 18, 2012 | 57.69 | 57.89 | 56.56 | 56.80 | 3,154,770 | -0.87(-1.51%) |
May 17, 2012 | 59.33 | 59.51 | 57.56 | 57.68 | 3,416,364 | -2.01(-3.37%) |
May 16, 2012 | 60.65 | 60.94 | 59.34 | 59.69 | 3,784,320 | -1.07(-1.77%) |
May 15, 2012 | 61.76 | 62.10 | 60.52 | 60.76 | 2,567,709 | -0.41(-0.67%) |
May 14, 2012 | 61.52 | 61.97 | 60.88 | 61.17 | 1,850,859 | -0.93(-1.50%) |
May 11, 2012 | 61.69 | 62.70 | 61.11 | 62.11 | 2,117,097 | +0.24(+0.40%) |
May 10, 2012 | 61.46 | 61.99 | 61.17 | 61.86 | 2,129,157 | +0.80(+1.30%) |
May 09, 2012 | 61.18 | 61.83 | 60.62 | 61.07 | 3,946,689 | -0.82(-1.33%) |
May 08, 2012 | 62.22 | 62.22 | 60.97 | 61.89 | 3,157,119 | -0.78(-1.24%) |
May 07, 2012 | 62.44 | 63.16 | 62.00 | 62.67 | 2,372,391 | -0.13(-0.21%) |
May 04, 2012 | 63.89 | 64.20 | 62.24 | 62.80 | 2,818,386 | -1.47(-2.28%) |
May 03, 2012 | 65.49 | 65.64 | 64.07 | 64.26 | 1,681,668 | -0.87(-1.33%) |
May 02, 2012 | 64.84 | 65.74 | 64.73 | 65.13 | 1,614,420 | -0.24(-0.36%) |
May 01, 2012 | 64.23 | 65.57 | 64.02 | 65.36 | 2,307,555 | +1.12(+1.74%) |
Apr 30, 2012 | 65.11 | 65.55 | 64.18 | 64.24 | 1,538,163 | -0.85(-1.30%) |
Apr 27, 2012 | 64.44 | 65.15 | 63.79 | 65.09 | 2,271,177 | +1.02(+1.59%) |
Apr 26, 2012 | 63.51 | 64.31 | 63.08 | 64.07 | 1,610,343 | +0.13(+0.20%) |
Apr 25, 2012 | 62.92 | 64.26 | 62.92 | 63.94 | 2,486,799 | +1.71(+2.75%) |
Apr 24, 2012 | 63.00 | 63.40 | 61.75 | 62.23 | 2,197,971 | -0.81(-1.29%) |
Apr 23, 2012 | 62.97 | 63.40 | 62.26 | 63.05 | 3,074,976 | -1.01(-1.58%) |
Apr 20, 2012 | 64.17 | 64.68 | 63.25 | 64.06 | 5,201,640 | -0.29(-0.46%) |
Apr 19, 2012 | 65.17 | 65.54 | 63.92 | 64.36 | 4,301,973 | -0.59(-0.91%) |
Apr 18, 2012 | 63.79 | 66.10 | 63.29 | 64.95 | 12,718,899 | +4.33(+7.15%) |
Apr 17, 2012 | 60.72 | 61.09 | 59.72 | 60.61 | 4,381,443 | +0.49(+0.82%) |
Apr 16, 2012 | 61.28 | 61.33 | 59.37 | 60.12 | 2,918,673 | -0.61(-1.00%) |
Apr 13, 2012 | 61.33 | 61.41 | 60.45 | 60.73 | 1,855,809 | -0.56(-0.91%) |
Apr 12, 2012 | 60.42 | 61.57 | 60.25 | 61.29 | 3,719,277 | +1.29(+2.14%) |
Apr 11, 2012 | 59.85 | 60.19 | 59.65 | 60.00 | 3,068,100 | +0.53(+0.89%) |
Apr 10, 2012 | 59.69 | 59.89 | 58.70 | 59.47 | 3,123,603 | -0.43(-0.71%) |
Apr 09, 2012 | 60.00 | 60.27 | 59.28 | 59.90 | 1,751,337 | -0.69(-1.13%) |
Apr 05, 2012 | 60.22 | 60.63 | 60.11 | 60.58 | 1,440,153 | +0.14(+0.23%) |
Apr 04, 2012 | 60.59 | 60.83 | 60.00 | 60.44 | 1,450,431 | -0.49(-0.81%) |
Apr 03, 2012 | 60.49 | 61.01 | 60.39 | 60.93 | 1,825,398 | +0.29(+0.47%) |