Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.08 | 50.42 | 48.97 | 50.14 | 635,105 | +1.00(+2.04%) |
Jun 26, 2013 | 48.46 | 49.26 | 48.08 | 49.13 | 511,514 | +1.22(+2.56%) |
Jun 25, 2013 | 47.33 | 48.26 | 46.88 | 47.91 | 612,379 | +1.49(+3.22%) |
Jun 24, 2013 | 46.52 | 46.64 | 45.45 | 46.42 | 322,502 | -0.68(-1.45%) |
Jun 21, 2013 | 46.82 | 47.28 | 46.29 | 47.10 | 480,544 | +0.90(+1.95%) |
Jun 20, 2013 | 48.41 | 48.77 | 45.87 | 46.20 | 785,728 | -3.01(-6.12%) |
Jun 19, 2013 | 50.40 | 50.52 | 49.17 | 49.21 | 199,387 | -1.25(-2.48%) |
Jun 18, 2013 | 50.61 | 51.04 | 50.31 | 50.46 | 182,161 | -0.53(-1.03%) |
Jun 17, 2013 | 51.10 | 51.58 | 50.90 | 50.98 | 274,073 | +0.01(+0.02%) |
Jun 14, 2013 | 51.30 | 51.47 | 50.85 | 50.98 | 274,740 | -0.29(-0.57%) |
Jun 13, 2013 | 49.58 | 51.37 | 49.47 | 51.27 | 328,960 | +1.79(+3.61%) |
Jun 12, 2013 | 50.06 | 50.48 | 49.33 | 49.48 | 248,686 | -0.16(-0.32%) |
Jun 11, 2013 | 50.05 | 50.23 | 49.53 | 49.64 | 335,220 | -0.59(-1.17%) |
Jun 10, 2013 | 51.49 | 51.57 | 50.17 | 50.23 | 197,087 | -1.59(-3.08%) |
Jun 07, 2013 | 51.83 | 52.47 | 51.63 | 51.82 | 203,389 | -0.18(-0.35%) |
Jun 06, 2013 | 52.12 | 52.59 | 51.77 | 52.01 | 106,496 | -0.02(-0.04%) |
Jun 05, 2013 | 52.41 | 52.65 | 52.00 | 52.03 | 130,723 | -0.54(-1.03%) |
Jun 04, 2013 | 52.78 | 52.82 | 52.31 | 52.57 | 122,648 | +0.06(+0.12%) |
Jun 03, 2013 | 52.57 | 52.58 | 52.11 | 52.50 | 351,847 | -0.22(-0.42%) |
May 31, 2013 | 52.11 | 52.99 | 51.88 | 52.73 | 692,320 | +0.28(+0.53%) |
May 30, 2013 | 52.81 | 53.10 | 52.43 | 52.45 | 207,944 | -0.43(-0.82%) |
May 29, 2013 | 53.10 | 53.14 | 52.84 | 52.88 | 295,754 | -0.21(-0.40%) |
May 28, 2013 | 54.07 | 54.23 | 53.05 | 53.09 | 197,754 | -0.95(-1.76%) |
May 24, 2013 | 54.33 | 54.78 | 53.93 | 54.04 | 206,691 | -0.81(-1.48%) |
May 23, 2013 | 54.72 | 54.87 | 54.20 | 54.85 | 237,408 | -0.25(-0.45%) |
May 22, 2013 | 55.45 | 55.72 | 54.64 | 55.10 | 417,180 | +0.01(+0.02%) |
May 21, 2013 | 55.13 | 55.31 | 54.68 | 55.09 | 168,381 | -0.22(-0.40%) |
May 20, 2013 | 55.86 | 56.12 | 55.27 | 55.31 | 137,266 | -0.48(-0.86%) |
May 17, 2013 | 55.89 | 56.11 | 55.47 | 55.79 | 265,981 | -0.25(-0.44%) |
May 16, 2013 | 56.66 | 56.98 | 55.98 | 56.04 | 481,007 | -0.74(-1.30%) |
May 15, 2013 | 56.69 | 56.95 | 56.57 | 56.78 | 247,457 | -0.25(-0.44%) |
May 13, 2013 | 57.44 | 57.83 | 57.00 | 57.03 | 90,847 | -0.82(-1.42%) |
May 10, 2013 | 58.03 | 58.35 | 57.85 | 57.85 | 78,652 | -0.53(-0.90%) |
May 09, 2013 | 58.34 | 58.65 | 58.23 | 58.37 | 114,113 | -0.23(-0.39%) |
May 08, 2013 | 58.31 | 58.62 | 58.31 | 58.60 | 181,004 | +0.14(+0.24%) |
May 07, 2013 | 58.58 | 58.67 | 58.42 | 58.46 | 169,824 | -0.01(-0.02%) |
May 06, 2013 | 58.77 | 58.78 | 58.25 | 58.47 | 109,447 | +0.06(+0.09%) |
May 03, 2013 | 58.21 | 58.49 | 57.75 | 58.42 | 111,374 | +0.67(+1.16%) |
May 02, 2013 | 57.14 | 57.82 | 57.11 | 57.75 | 176,519 | +0.54(+0.95%) |
May 01, 2013 | 57.83 | 57.83 | 57.11 | 57.20 | 72,917 | -0.59(-1.02%) |
Apr 30, 2013 | 57.17 | 57.87 | 56.92 | 57.79 | 138,317 | +0.45(+0.79%) |
Apr 29, 2013 | 57.76 | 57.99 | 57.19 | 57.34 | 206,317 | -0.07(-0.13%) |
Apr 26, 2013 | 57.65 | 57.98 | 57.34 | 57.41 | 220,577 | -0.56(-0.97%) |
Apr 25, 2013 | 57.70 | 58.04 | 57.45 | 57.98 | 238,505 | +0.41(+0.71%) |
Apr 24, 2013 | 57.35 | 57.65 | 57.31 | 57.57 | 180,863 | +0.19(+0.34%) |
Apr 23, 2013 | 56.77 | 57.38 | 56.77 | 57.38 | 303,370 | +0.63(+1.10%) |
Apr 22, 2013 | 56.94 | 57.32 | 56.62 | 56.75 | 115,078 | -0.25(-0.44%) |
Apr 19, 2013 | 57.06 | 57.10 | 56.62 | 57.00 | 134,467 | +0.29(+0.52%) |
Apr 18, 2013 | 56.45 | 56.78 | 56.31 | 56.71 | 103,767 | +0.42(+0.75%) |
Apr 17, 2013 | 56.72 | 56.75 | 55.83 | 56.28 | 176,427 | -0.70(-1.23%) |
Apr 16, 2013 | 56.85 | 57.19 | 56.84 | 56.98 | 115,841 | +0.73(+1.29%) |
Apr 15, 2013 | 57.62 | 57.63 | 56.15 | 56.25 | 353,812 | -1.87(-3.22%) |
Apr 12, 2013 | 58.07 | 58.56 | 57.94 | 58.12 | 208,730 | -0.20(-0.35%) |
Apr 11, 2013 | 58.43 | 58.70 | 58.32 | 58.33 | 111,528 | -0.29(-0.49%) |
Apr 10, 2013 | 59.05 | 59.16 | 58.58 | 58.61 | 102,082 | -0.12(-0.20%) |
Apr 09, 2013 | 58.49 | 59.01 | 58.47 | 58.73 | 354,961 | +0.31(+0.54%) |
Apr 08, 2013 | 58.23 | 58.53 | 58.11 | 58.42 | 97,465 | +0.64(+1.10%) |
Apr 05, 2013 | 58.02 | 58.02 | 57.67 | 57.78 | 141,020 | -0.49(-0.84%) |
Apr 04, 2013 | 58.25 | 58.59 | 58.03 | 58.27 | 247,454 | +0.00(+0.00%) |
Apr 03, 2013 | 58.75 | 59.04 | 57.93 | 58.27 | 805,983 | -0.74(-1.25%) |
Apr 02, 2013 | 59.46 | 59.46 | 58.92 | 59.01 | 374,856 | -0.26(-0.44%) |
Apr 01, 2013 | 59.74 | 59.78 | 59.13 | 59.27 | 113,051 | -0.52(-0.88%) |
Mar 28, 2013 | 59.63 | 59.90 | 59.58 | 59.79 | 127,812 | +0.17(+0.29%) |
Mar 27, 2013 | 59.74 | 59.90 | 59.47 | 59.62 | 132,162 | -0.29(-0.49%) |
Mar 26, 2013 | 59.51 | 59.99 | 59.48 | 59.91 | 603,003 | +0.60(+1.01%) |
Mar 25, 2013 | 59.85 | 59.97 | 59.07 | 59.31 | 164,732 | -0.43(-0.72%) |
Mar 22, 2013 | 59.68 | 60.06 | 59.68 | 59.74 | 203,654 | +0.14(+0.23%) |
Mar 21, 2013 | 59.60 | 59.86 | 59.43 | 59.61 | 276,409 | -0.23(-0.38%) |
Mar 20, 2013 | 59.52 | 59.92 | 59.45 | 59.84 | 295,274 | +0.57(+0.96%) |
Mar 19, 2013 | 59.26 | 59.70 | 59.17 | 59.27 | 380,790 | +0.03(+0.05%) |
Mar 18, 2013 | 59.04 | 59.29 | 58.49 | 59.24 | 134,224 | -0.12(-0.20%) |
Mar 15, 2013 | 59.90 | 59.97 | 59.32 | 59.36 | 282,351 | -0.55(-0.92%) |
Mar 14, 2013 | 60.63 | 60.80 | 59.87 | 59.91 | 229,907 | -0.51(-0.84%) |
Mar 13, 2013 | 60.66 | 60.93 | 60.35 | 60.42 | 144,561 | -0.36(-0.59%) |
Mar 12, 2013 | 60.92 | 61.13 | 60.70 | 60.78 | 121,077 | -0.36(-0.59%) |
Mar 11, 2013 | 61.22 | 61.51 | 61.00 | 61.14 | 111,644 | -0.17(-0.27%) |
Mar 08, 2013 | 60.68 | 61.31 | 60.68 | 61.30 | 159,147 | +0.49(+0.80%) |
Mar 07, 2013 | 60.84 | 61.00 | 60.60 | 60.81 | 93,352 | +0.00(+0.00%) |
Mar 06, 2013 | 61.40 | 61.44 | 60.75 | 60.81 | 191,195 | -0.64(-1.05%) |
Mar 05, 2013 | 61.55 | 61.88 | 61.40 | 61.46 | 224,225 | +0.17(+0.27%) |
Mar 04, 2013 | 60.75 | 61.37 | 60.67 | 61.29 | 293,289 | +0.17(+0.27%) |
Mar 01, 2013 | 60.68 | 61.13 | 60.62 | 61.13 | 284,654 | +0.25(+0.41%) |
Feb 28, 2013 | 60.75 | 61.04 | 60.68 | 60.88 | 166,192 | +0.19(+0.32%) |
Feb 27, 2013 | 60.66 | 60.76 | 60.31 | 60.68 | 171,752 | +0.38(+0.63%) |
Feb 26, 2013 | 60.04 | 60.35 | 60.03 | 60.31 | 104,162 | -0.45(-0.74%) |
Feb 22, 2013 | 60.73 | 60.99 | 60.56 | 60.76 | 175,181 | +0.28(+0.46%) |
Feb 21, 2013 | 60.33 | 60.73 | 60.04 | 60.48 | 252,632 | -0.46(-0.76%) |
Feb 20, 2013 | 61.89 | 61.96 | 60.88 | 60.94 | 224,577 | -1.05(-1.69%) |
Feb 19, 2013 | 61.85 | 62.19 | 61.85 | 61.99 | 480,599 | -0.15(-0.24%) |
Feb 15, 2013 | 62.38 | 62.38 | 61.95 | 62.14 | 72,313 | -0.10(-0.16%) |
Feb 14, 2013 | 62.37 | 62.43 | 62.07 | 62.24 | 332,847 | -0.22(-0.35%) |
Feb 13, 2013 | 62.55 | 62.66 | 62.37 | 62.46 | 291,078 | +0.29(+0.47%) |
Feb 12, 2013 | 62.29 | 62.34 | 62.10 | 62.17 | 136,155 | -0.01(-0.01%) |
Feb 11, 2013 | 62.22 | 62.27 | 61.92 | 62.18 | 90,844 | -0.01(-0.01%) |
Feb 08, 2013 | 62.31 | 62.31 | 61.87 | 62.19 | 400,194 | +0.18(+0.30%) |
Feb 07, 2013 | 61.97 | 62.15 | 61.73 | 62.00 | 148,103 | -0.06(-0.10%) |
Feb 06, 2013 | 61.94 | 62.13 | 61.72 | 62.07 | 109,870 | +0.44(+0.72%) |
Feb 04, 2013 | 61.81 | 61.81 | 61.30 | 61.62 | 303,534 | -0.24(-0.39%) |
Feb 01, 2013 | 62.23 | 62.29 | 61.73 | 61.86 | 146,426 | +0.20(+0.33%) |
Jan 31, 2013 | 61.72 | 61.85 | 61.27 | 61.66 | 197,607 | +0.21(+0.34%) |
Jan 30, 2013 | 61.28 | 61.59 | 61.04 | 61.45 | 72,737 | +0.18(+0.29%) |
Jan 29, 2013 | 60.91 | 61.34 | 60.80 | 61.27 | 125,518 | +0.34(+0.56%) |
Jan 28, 2013 | 61.22 | 61.37 | 60.63 | 60.93 | 154,403 | -0.08(-0.14%) |
Jan 25, 2013 | 60.85 | 61.10 | 60.80 | 61.02 | 208,240 | -0.15(-0.24%) |
Jan 24, 2013 | 61.10 | 61.23 | 60.84 | 61.16 | 143,036 | -0.28(-0.45%) |
Jan 23, 2013 | 61.86 | 61.98 | 61.30 | 61.44 | 119,053 | -0.26(-0.42%) |
Jan 22, 2013 | 61.54 | 61.83 | 61.29 | 61.70 | 94,924 | +0.09(+0.15%) |
Jan 18, 2013 | 61.10 | 61.72 | 60.92 | 61.61 | 224,430 | +0.84(+1.38%) |
Jan 17, 2013 | 60.60 | 60.98 | 60.47 | 60.77 | 112,757 | +0.52(+0.87%) |
Jan 16, 2013 | 59.95 | 60.37 | 59.77 | 60.24 | 164,870 | +0.15(+0.25%) |
Jan 15, 2013 | 59.87 | 60.09 | 59.74 | 60.09 | 157,704 | -0.17(-0.28%) |
Jan 14, 2013 | 60.34 | 60.43 | 59.82 | 60.26 | 258,574 | +0.11(+0.18%) |
Jan 11, 2013 | 60.42 | 60.55 | 60.04 | 60.15 | 154,638 | -0.46(-0.76%) |
Jan 10, 2013 | 60.38 | 60.77 | 60.27 | 60.61 | 86,290 | +0.53(+0.89%) |
Jan 09, 2013 | 59.78 | 60.09 | 59.73 | 60.08 | 126,444 | +0.42(+0.71%) |
Jan 08, 2013 | 59.67 | 59.68 | 59.17 | 59.65 | 265,777 | -0.40(-0.66%) |
Jan 07, 2013 | 59.68 | 60.05 | 59.52 | 60.05 | 261,861 | +0.44(+0.74%) |
Jan 04, 2013 | 59.12 | 59.79 | 58.98 | 59.61 | 86,658 | +0.60(+1.01%) |
Jan 03, 2013 | 58.95 | 59.28 | 58.84 | 59.01 | 133,185 | -0.03(-0.05%) |
Jan 02, 2013 | 58.84 | 59.04 | 58.25 | 59.04 | 280,472 | +0.78(+1.34%) |
Dec 31, 2012 | 57.29 | 58.35 | 57.29 | 58.25 | 90,845 | +0.68(+1.18%) |
Dec 28, 2012 | 57.31 | 57.77 | 57.29 | 57.57 | 65,471 | -0.02(-0.03%) |
Dec 27, 2012 | 57.73 | 57.80 | 57.35 | 57.59 | 104,953 | +0.06(+0.10%) |
Dec 26, 2012 | 57.29 | 57.74 | 57.29 | 57.53 | 29,874 | +0.06(+0.10%) |
Dec 24, 2012 | 57.52 | 57.63 | 57.42 | 57.48 | 30,415 | -0.06(-0.11%) |
Dec 21, 2012 | 57.57 | 57.82 | 57.03 | 57.54 | 155,561 | -0.34(-0.59%) |
Dec 20, 2012 | 57.80 | 58.03 | 57.30 | 57.88 | 438,551 | +0.12(+0.21%) |
Dec 19, 2012 | 58.01 | 58.02 | 57.73 | 57.76 | 125,856 | -0.32(-0.55%) |
Dec 18, 2012 | 57.73 | 58.13 | 57.49 | 58.08 | 237,954 | +0.42(+0.73%) |
Dec 17, 2012 | 57.19 | 57.73 | 57.10 | 57.66 | 347,391 | +0.33(+0.58%) |
Dec 14, 2012 | 56.92 | 57.39 | 56.73 | 57.33 | 78,799 | +0.52(+0.92%) |
Dec 13, 2012 | 56.66 | 56.88 | 56.52 | 56.81 | 96,801 | +0.05(+0.08%) |
Dec 12, 2012 | 56.40 | 56.89 | 56.40 | 56.76 | 169,478 | +0.39(+0.69%) |
Dec 11, 2012 | 55.78 | 56.57 | 55.77 | 56.38 | 173,812 | +0.62(+1.11%) |
Dec 10, 2012 | 55.68 | 55.76 | 55.40 | 55.76 | 184,472 | +0.28(+0.50%) |
Dec 07, 2012 | 55.53 | 55.72 | 55.31 | 55.48 | 178,073 | -0.29(-0.51%) |
Dec 06, 2012 | 55.25 | 55.81 | 55.25 | 55.77 | 153,154 | +0.42(+0.76%) |
Dec 05, 2012 | 54.98 | 55.60 | 54.98 | 55.35 | 183,750 | +0.27(+0.48%) |
Dec 04, 2012 | 55.02 | 55.37 | 54.96 | 55.08 | 259,315 | -0.17(-0.30%) |
Nov 30, 2012 | 55.33 | 55.48 | 54.96 | 55.25 | 230,023 | -0.12(-0.22%) |
Nov 29, 2012 | 55.02 | 55.45 | 54.97 | 55.37 | 138,639 | +0.44(+0.80%) |
Nov 28, 2012 | 54.27 | 55.00 | 54.27 | 54.92 | 101,188 | +0.17(+0.32%) |
Nov 27, 2012 | 55.14 | 55.20 | 54.73 | 54.75 | 173,440 | -0.33(-0.60%) |
Nov 26, 2012 | 55.03 | 55.18 | 54.39 | 55.08 | 89,243 | -0.32(-0.58%) |
Nov 23, 2012 | 55.54 | 55.76 | 55.16 | 55.40 | 48,512 | -0.18(-0.33%) |
Nov 21, 2012 | 55.80 | 56.04 | 55.50 | 55.59 | 114,534 | -0.71(-1.26%) |
Nov 20, 2012 | 55.83 | 56.30 | 55.83 | 56.29 | 187,569 | +0.14(+0.25%) |
Nov 19, 2012 | 55.74 | 56.17 | 55.74 | 56.16 | 81,899 | +0.63(+1.14%) |
Nov 16, 2012 | 55.20 | 55.59 | 55.03 | 55.52 | 129,274 | +0.17(+0.30%) |
Nov 15, 2012 | 55.03 | 55.56 | 54.88 | 55.36 | 342,977 | +0.40(+0.74%) |
Nov 14, 2012 | 55.39 | 55.69 | 54.80 | 54.95 | 183,422 | -0.52(-0.95%) |
Nov 13, 2012 | 55.69 | 55.71 | 55.11 | 55.48 | 173,148 | -0.63(-1.11%) |
Nov 12, 2012 | 56.27 | 56.52 | 56.07 | 56.10 | 302,264 | -0.41(-0.73%) |
Nov 09, 2012 | 56.30 | 56.63 | 56.29 | 56.52 | 140,178 | -0.19(-0.34%) |
Nov 08, 2012 | 56.87 | 57.03 | 56.57 | 56.71 | 175,079 | -0.15(-0.26%) |
Nov 07, 2012 | 56.59 | 57.05 | 56.48 | 56.86 | 184,822 | -0.33(-0.58%) |
Nov 06, 2012 | 57.08 | 57.28 | 56.96 | 57.19 | 101,376 | +0.14(+0.24%) |
Nov 05, 2012 | 56.78 | 57.05 | 56.50 | 57.05 | 138,407 | -0.07(-0.13%) |
Nov 02, 2012 | 57.59 | 57.66 | 57.00 | 57.12 | 140,731 | -0.28(-0.48%) |
Nov 01, 2012 | 56.52 | 57.48 | 56.50 | 57.40 | 162,555 | +0.78(+1.38%) |
Oct 31, 2012 | 56.85 | 56.85 | 56.48 | 56.62 | 130,161 | +0.09(+0.16%) |
Oct 26, 2012 | 56.54 | 56.52 | 56.52 | 56.52 | 599,449 | -0.05(-0.08%) |
Oct 25, 2012 | 56.64 | 57.02 | 56.34 | 56.57 | 122,746 | +0.55(+0.99%) |
Oct 24, 2012 | 56.20 | 56.38 | 55.97 | 56.02 | 267,839 | +0.18(+0.33%) |
Oct 23, 2012 | 56.11 | 56.23 | 55.68 | 55.83 | 167,482 | -1.53(-2.66%) |
Oct 19, 2012 | 58.02 | 58.02 | 57.19 | 57.36 | 73,732 | -1.13(-1.93%) |
Oct 18, 2012 | 58.10 | 58.52 | 58.10 | 58.49 | 197,517 | +0.14(+0.24%) |
Oct 17, 2012 | 58.43 | 58.49 | 58.21 | 58.35 | 128,114 | +0.14(+0.24%) |
Oct 16, 2012 | 58.12 | 58.32 | 57.99 | 58.22 | 113,256 | +0.43(+0.75%) |
Oct 15, 2012 | 57.61 | 57.88 | 57.44 | 57.78 | 36,076 | +0.25(+0.43%) |
Oct 12, 2012 | 57.58 | 57.64 | 57.33 | 57.54 | 70,453 | +0.16(+0.27%) |
Oct 11, 2012 | 57.71 | 57.80 | 57.33 | 57.38 | 118,203 | +0.31(+0.55%) |
Oct 10, 2012 | 57.26 | 57.54 | 56.98 | 57.07 | 96,292 | -0.25(-0.43%) |
Oct 09, 2012 | 58.09 | 58.18 | 57.23 | 57.32 | 108,521 | -0.87(-1.50%) |
Oct 08, 2012 | 57.91 | 58.27 | 57.68 | 58.19 | 50,157 | +0.03(+0.05%) |
Oct 05, 2012 | 58.28 | 58.47 | 58.14 | 58.16 | 175,746 | +0.32(+0.56%) |
Oct 04, 2012 | 57.45 | 57.94 | 57.31 | 57.84 | 153,418 | +0.59(+1.03%) |
Oct 03, 2012 | 57.73 | 57.73 | 57.19 | 57.25 | 126,072 | -0.33(-0.58%) |
Oct 02, 2012 | 57.41 | 57.75 | 57.27 | 57.58 | 74,326 | +0.39(+0.68%) |
Oct 01, 2012 | 57.29 | 57.47 | 57.10 | 57.20 | 117,300 | +0.06(+0.10%) |
Sep 28, 2012 | 57.23 | 57.23 | 56.70 | 57.14 | 73,086 | -0.12(-0.21%) |
Sep 27, 2012 | 57.46 | 57.61 | 57.12 | 57.26 | 59,668 | +0.25(+0.44%) |
Sep 26, 2012 | 56.60 | 57.23 | 56.46 | 57.01 | 161,929 | +0.15(+0.26%) |
Sep 25, 2012 | 56.92 | 57.33 | 56.86 | 56.86 | 64,343 | +0.16(+0.28%) |
Sep 24, 2012 | 57.24 | 57.27 | 56.56 | 56.71 | 140,082 | -0.56(-0.98%) |
Sep 21, 2012 | 57.67 | 57.81 | 57.21 | 57.27 | 52,642 | -0.43(-0.75%) |
Sep 20, 2012 | 56.86 | 57.70 | 56.86 | 57.70 | 232,230 | +0.16(+0.27%) |
Sep 19, 2012 | 57.26 | 57.67 | 57.21 | 57.55 | 98,690 | +0.19(+0.34%) |
Sep 18, 2012 | 57.16 | 57.51 | 57.07 | 57.35 | 96,152 | -0.06(-0.11%) |
Sep 17, 2012 | 57.45 | 57.62 | 57.21 | 57.42 | 166,774 | +0.03(+0.05%) |
Sep 14, 2012 | 57.44 | 57.80 | 57.28 | 57.39 | 135,082 | +0.06(+0.11%) |
Sep 13, 2012 | 56.44 | 57.36 | 56.19 | 57.32 | 239,387 | +1.02(+1.81%) |
Sep 12, 2012 | 56.86 | 57.04 | 56.05 | 56.30 | 128,381 | -0.07(-0.13%) |
Sep 11, 2012 | 56.34 | 56.57 | 56.25 | 56.38 | 123,429 | +0.40(+0.71%) |
Sep 10, 2012 | 56.24 | 56.42 | 55.78 | 55.98 | 105,888 | -0.24(-0.43%) |
Sep 07, 2012 | 56.04 | 56.31 | 55.82 | 56.22 | 166,071 | +0.84(+1.51%) |
Sep 06, 2012 | 55.03 | 55.67 | 54.87 | 55.38 | 89,549 | +0.86(+1.57%) |
Sep 05, 2012 | 54.53 | 54.80 | 54.42 | 54.53 | 89,643 | -0.08(-0.15%) |
Sep 04, 2012 | 55.05 | 55.13 | 54.52 | 54.61 | 155,180 | -0.67(-1.21%) |
Aug 31, 2012 | 55.32 | 55.44 | 54.83 | 55.28 | 232,575 | +0.38(+0.69%) |
Aug 30, 2012 | 55.04 | 55.15 | 54.65 | 54.91 | 212,689 | -0.29(-0.52%) |
Aug 29, 2012 | 55.30 | 55.48 | 55.19 | 55.19 | 43,111 | -0.08(-0.15%) |
Aug 27, 2012 | 55.80 | 55.80 | 55.18 | 55.27 | 70,218 | -0.53(-0.96%) |
Aug 24, 2012 | 55.76 | 56.16 | 55.55 | 55.81 | 99,931 | -0.31(-0.56%) |
Aug 23, 2012 | 56.06 | 56.15 | 55.60 | 56.12 | 131,899 | -0.08(-0.15%) |
Aug 22, 2012 | 56.33 | 56.55 | 56.07 | 56.20 | 171,611 | -0.42(-0.75%) |
Aug 21, 2012 | 56.76 | 56.98 | 56.45 | 56.63 | 155,838 | +0.17(+0.31%) |
Aug 20, 2012 | 56.04 | 56.94 | 55.94 | 56.45 | 222,770 | +0.05(+0.08%) |
Aug 17, 2012 | 55.46 | 56.50 | 55.43 | 56.40 | 157,848 | +0.69(+1.24%) |
Aug 16, 2012 | 55.17 | 55.86 | 55.04 | 55.72 | 120,651 | +0.28(+0.50%) |
Aug 15, 2012 | 55.20 | 55.50 | 55.16 | 55.44 | 28,957 | +0.12(+0.22%) |
Aug 14, 2012 | 55.37 | 55.48 | 54.92 | 55.32 | 145,768 | -0.04(-0.07%) |
Aug 13, 2012 | 55.35 | 55.37 | 54.88 | 55.36 | 130,425 | -0.13(-0.23%) |
Aug 10, 2012 | 55.36 | 55.79 | 55.30 | 55.48 | 65,307 | -0.24(-0.43%) |
Aug 09, 2012 | 55.82 | 56.10 | 55.48 | 55.72 | 149,113 | -0.09(-0.16%) |
Aug 08, 2012 | 55.42 | 55.94 | 55.42 | 55.82 | 103,526 | +0.53(+0.97%) |
Aug 07, 2012 | 56.49 | 56.57 | 55.26 | 55.28 | 136,048 | -0.67(-1.20%) |
Aug 06, 2012 | 55.80 | 56.17 | 55.72 | 55.95 | 92,425 | +0.26(+0.46%) |
Aug 03, 2012 | 54.90 | 55.82 | 54.74 | 55.70 | 236,127 | +1.34(+2.47%) |
Aug 02, 2012 | 54.37 | 54.81 | 54.17 | 54.35 | 266,642 | -0.62(-1.12%) |
Aug 01, 2012 | 56.13 | 56.38 | 54.84 | 54.97 | 525,675 | -1.36(-2.42%) |
Jul 31, 2012 | 56.55 | 56.74 | 56.29 | 56.33 | 65,741 | -0.33(-0.58%) |
Jul 30, 2012 | 56.37 | 56.94 | 56.37 | 56.66 | 70,228 | -0.06(-0.10%) |
Jul 27, 2012 | 56.48 | 56.72 | 55.83 | 56.72 | 161,778 | +0.66(+1.18%) |
Jul 26, 2012 | 56.83 | 57.39 | 55.96 | 56.06 | 169,935 | -0.18(-0.33%) |
Jul 25, 2012 | 56.34 | 56.73 | 56.20 | 56.24 | 212,355 | -0.10(-0.18%) |
Jul 24, 2012 | 56.59 | 56.78 | 56.10 | 56.34 | 253,715 | -0.45(-0.79%) |
Jul 23, 2012 | 56.46 | 57.33 | 56.40 | 56.79 | 106,178 | -0.97(-1.67%) |
Jul 20, 2012 | 57.66 | 58.03 | 57.61 | 57.76 | 235,203 | -0.50(-0.85%) |
Jul 19, 2012 | 58.25 | 58.33 | 57.84 | 58.25 | 235,668 | +0.41(+0.72%) |
Jul 18, 2012 | 57.14 | 57.93 | 57.14 | 57.84 | 88,081 | +0.35(+0.61%) |
Jul 17, 2012 | 57.19 | 58.11 | 57.10 | 57.49 | 126,066 | +0.42(+0.74%) |
Jul 16, 2012 | 57.32 | 57.32 | 56.88 | 57.07 | 136,108 | -0.06(-0.10%) |
Jul 13, 2012 | 56.80 | 57.34 | 56.80 | 57.12 | 75,807 | +0.75(+1.32%) |
Jul 12, 2012 | 56.33 | 56.88 | 56.33 | 56.38 | 184,666 | -0.51(-0.89%) |
Jul 11, 2012 | 56.68 | 56.96 | 56.53 | 56.88 | 166,041 | +0.43(+0.77%) |
Jul 10, 2012 | 57.15 | 57.28 | 56.30 | 56.45 | 103,083 | -0.33(-0.58%) |
Jul 09, 2012 | 56.43 | 56.98 | 56.43 | 56.78 | 60,892 | -0.04(-0.06%) |
Jul 06, 2012 | 56.64 | 56.89 | 56.49 | 56.82 | 85,647 | -0.59(-1.03%) |
Jul 05, 2012 | 56.86 | 57.47 | 56.79 | 57.41 | 230,966 | +0.08(+0.14%) |
Jul 03, 2012 | 56.79 | 57.47 | 56.49 | 57.32 | 106,054 | +0.66(+1.17%) |