Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.28 | 67.70 | 67.20 | 67.43 | 1,175,916 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,238 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,295 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,643 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.09 | 66.59 | 1,660,304 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,973 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,938 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.73 | 1,753,742 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,757 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,466 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.75 | 63.94 | 64.24 | 1,716,616 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,613 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,127 | +0.08(+0.12%) |
Jan 11, 2013 | 67.24 | 67.57 | 67.01 | 67.24 | 2,959,539 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,959 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.81 | 1,605,766 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,123 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.72 | 65.34 | 65.60 | 1,451,381 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,677 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.14 | 1,204,058 | -1.60(-2.37%) |
Jan 02, 2013 | 67.33 | 67.75 | 67.00 | 67.75 | 834,891 | +1.70(+2.58%) |
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.04 | 1,173,540 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,185 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,168 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.32 | 65.49 | 65.80 | 509,943 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.35 | 65.86 | 396,038 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,292 | -1.22(-1.83%) |
Dec 20, 2012 | 66.51 | 66.72 | 66.22 | 66.67 | 915,616 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,225 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.72 | 66.77 | 2,566,873 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,029 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.09 | 1,038,134 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,304 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.86 | 65.46 | 65.57 | 1,475,142 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.44 | 65.63 | 873,884 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.93 | 65.30 | 857,836 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,459 | +0.00(+0.00%) |
Dec 06, 2012 | 64.98 | 65.35 | 64.70 | 64.89 | 1,065,814 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,908 | -1.00(-1.52%) |
Dec 04, 2012 | 65.84 | 66.11 | 65.50 | 65.88 | 1,618,943 | +1.76(+2.74%) |
Nov 30, 2012 | 64.39 | 64.67 | 63.92 | 64.12 | 1,949,889 | -0.36(-0.56%) |
Nov 29, 2012 | 64.28 | 64.61 | 63.91 | 64.48 | 1,086,421 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,808 | +0.47(+0.74%) |
Nov 27, 2012 | 63.32 | 63.54 | 63.06 | 63.29 | 1,032,235 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.27 | 63.99 | 936,466 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.13 | 63.48 | 854,786 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,945 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,878 | +0.73(+1.21%) |
Nov 19, 2012 | 59.48 | 60.50 | 59.45 | 60.40 | 1,276,445 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.55 | 1,000,670 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,633 | -0.14(-0.24%) |
Nov 14, 2012 | 59.25 | 59.31 | 58.31 | 58.55 | 1,480,150 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,506 | +0.35(+0.60%) |
Nov 12, 2012 | 58.32 | 58.69 | 58.02 | 58.50 | 1,113,652 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.95 | 58.32 | 1,486,090 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.51 | 58.55 | 855,969 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,784 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,484 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.08 | 59.47 | 59.98 | 787,863 | +0.07(+0.11%) |
Nov 02, 2012 | 60.54 | 60.54 | 59.89 | 59.91 | 943,838 | -0.83(-1.37%) |
Nov 01, 2012 | 60.49 | 60.78 | 60.08 | 60.74 | 1,331,822 | +0.81(+1.34%) |
Oct 31, 2012 | 60.23 | 60.31 | 59.69 | 59.94 | 1,207,295 | +1.08(+1.83%) |
Oct 26, 2012 | 58.97 | 58.86 | 58.86 | 58.86 | 2,309,878 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.32 | 1,675,376 | -0.22(-0.38%) |
Oct 24, 2012 | 59.25 | 59.58 | 58.15 | 58.55 | 3,977,430 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,704 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.72 | 2,460,829 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,911 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,626 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.71 | 59.25 | 59.53 | 1,228,436 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,234 | +0.76(+1.32%) |
Oct 12, 2012 | 58.00 | 58.42 | 57.57 | 58.00 | 2,283,042 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,728 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,591 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,068 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,599 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.34 | 58.69 | 59.02 | 1,663,712 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,639 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,878 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.77 | 58.06 | 1,583,292 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,385 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.88 | 58.09 | 58.65 | 1,906,054 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.18 | 58.69 | 1,549,769 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.00 | 58.14 | 1,191,468 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.29 | 2,201,657 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,078 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,842 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.15 | 59.54 | 1,328,632 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,780 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.89 | 1,155,954 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.83 | 59.06 | 688,812 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,537 | +0.57(+0.97%) |
Sep 13, 2012 | 57.77 | 58.75 | 57.49 | 58.65 | 1,168,115 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.00 | 57.54 | 57.84 | 1,459,413 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.07 | 56.17 | 56.84 | 1,474,812 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.87 | 56.11 | 1,073,538 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.01 | 56.55 | 1,512,786 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,754 | +1.15(+2.10%) |
Sep 05, 2012 | 54.99 | 55.24 | 54.79 | 54.88 | 2,155,892 | +0.51(+0.94%) |
Sep 04, 2012 | 54.69 | 54.70 | 53.93 | 54.37 | 1,496,011 | +0.39(+0.72%) |
Aug 31, 2012 | 54.38 | 54.47 | 53.70 | 53.98 | 1,502,918 | +1.29(+2.45%) |
Aug 30, 2012 | 53.60 | 53.60 | 52.59 | 52.69 | 1,257,017 | -0.76(-1.42%) |
Aug 29, 2012 | 53.61 | 53.86 | 53.39 | 53.45 | 1,031,268 | -0.39(-0.73%) |
Aug 27, 2012 | 53.56 | 54.16 | 53.42 | 53.84 | 1,257,825 | +0.58(+1.08%) |
Aug 24, 2012 | 52.75 | 53.42 | 52.65 | 53.27 | 639,068 | +0.22(+0.42%) |
Aug 23, 2012 | 53.23 | 53.27 | 52.73 | 53.05 | 782,433 | -0.42(-0.78%) |
Aug 22, 2012 | 53.00 | 53.59 | 52.93 | 53.47 | 966,342 | -0.35(-0.66%) |
Aug 21, 2012 | 54.11 | 54.36 | 53.61 | 53.82 | 1,271,170 | +0.51(+0.96%) |
Aug 20, 2012 | 53.32 | 53.46 | 53.04 | 53.31 | 1,242,081 | +0.62(+1.19%) |
Aug 17, 2012 | 52.63 | 52.77 | 52.30 | 52.68 | 1,474,048 | -0.25(-0.47%) |
Aug 16, 2012 | 52.33 | 53.14 | 52.32 | 52.93 | 928,384 | +0.35(+0.66%) |
Aug 15, 2012 | 52.37 | 52.71 | 52.35 | 52.59 | 703,187 | -0.28(-0.53%) |
Aug 14, 2012 | 53.23 | 53.26 | 52.72 | 52.87 | 836,268 | +0.04(+0.08%) |
Aug 13, 2012 | 52.78 | 53.10 | 52.40 | 52.82 | 1,632,387 | +0.13(+0.25%) |
Aug 10, 2012 | 52.08 | 52.72 | 51.93 | 52.69 | 4,101,989 | -0.09(-0.17%) |
Aug 09, 2012 | 52.66 | 53.27 | 52.63 | 52.78 | 1,750,865 | -0.38(-0.71%) |
Aug 08, 2012 | 53.33 | 53.49 | 52.98 | 53.16 | 1,403,524 | -0.16(-0.29%) |
Aug 07, 2012 | 53.59 | 53.70 | 53.24 | 53.32 | 1,763,587 | -0.35(-0.64%) |
Aug 06, 2012 | 53.83 | 54.10 | 53.64 | 53.66 | 1,368,810 | +0.35(+0.65%) |
Aug 03, 2012 | 52.54 | 53.57 | 52.41 | 53.32 | 1,816,264 | +2.20(+4.29%) |
Aug 02, 2012 | 51.40 | 51.94 | 50.88 | 51.12 | 1,313,444 | -0.49(-0.94%) |
Aug 01, 2012 | 52.49 | 52.50 | 51.46 | 51.61 | 1,315,414 | -0.48(-0.93%) |
Jul 31, 2012 | 52.72 | 52.91 | 52.08 | 52.09 | 1,337,057 | -0.76(-1.45%) |
Jul 30, 2012 | 52.42 | 53.00 | 52.42 | 52.86 | 2,677,740 | -0.67(-1.26%) |
Jul 27, 2012 | 52.63 | 53.70 | 52.50 | 53.53 | 2,333,421 | +1.24(+2.37%) |
Jul 26, 2012 | 51.66 | 52.47 | 51.58 | 52.29 | 2,633,282 | +1.92(+3.80%) |
Jul 25, 2012 | 50.82 | 50.97 | 50.07 | 50.37 | 1,277,868 | +0.35(+0.69%) |
Jul 24, 2012 | 50.76 | 50.85 | 49.49 | 50.03 | 3,194,335 | +0.64(+1.30%) |
Jul 23, 2012 | 48.52 | 49.55 | 47.87 | 49.39 | 2,202,915 | -1.20(-2.37%) |
Jul 20, 2012 | 50.82 | 51.06 | 50.47 | 50.59 | 1,735,081 | -0.82(-1.60%) |
Jul 19, 2012 | 51.47 | 51.70 | 51.23 | 51.41 | 2,305,346 | +0.17(+0.34%) |
Jul 18, 2012 | 49.72 | 51.98 | 49.72 | 51.24 | 5,758,007 | +1.13(+2.26%) |
Jul 17, 2012 | 49.57 | 50.18 | 49.02 | 50.10 | 3,929,480 | +0.81(+1.65%) |
Jul 16, 2012 | 49.29 | 49.58 | 49.04 | 49.29 | 1,840,713 | -0.50(-1.01%) |
Jul 13, 2012 | 48.42 | 49.94 | 48.41 | 49.79 | 4,527,363 | +1.78(+3.70%) |
Jul 12, 2012 | 48.67 | 48.91 | 47.24 | 48.01 | 13,595,639 | +1.37(+2.94%) |
Jul 11, 2012 | 46.33 | 47.08 | 46.31 | 46.64 | 3,642,750 | +0.96(+2.11%) |
Jul 10, 2012 | 45.93 | 46.19 | 45.50 | 45.68 | 3,396,062 | +0.05(+0.11%) |
Jul 09, 2012 | 45.50 | 45.66 | 45.04 | 45.63 | 2,249,572 | -0.21(-0.47%) |
Jul 06, 2012 | 46.62 | 46.81 | 45.55 | 45.84 | 3,693,211 | -2.52(-5.20%) |
Jul 05, 2012 | 47.97 | 48.72 | 47.78 | 48.36 | 2,830,275 | -1.57(-3.15%) |
Jul 03, 2012 | 49.38 | 49.93 | 49.27 | 49.93 | 699,902 | +0.58(+1.17%) |
Jul 02, 2012 | 48.80 | 49.37 | 48.80 | 49.35 | 2,184,328 | +0.55(+1.13%) |
Jun 29, 2012 | 48.16 | 48.95 | 48.00 | 48.80 | 2,182,894 | +2.58(+5.59%) |
Jun 28, 2012 | 46.09 | 46.27 | 45.67 | 46.22 | 2,204,422 | -0.82(-1.75%) |
Jun 27, 2012 | 46.73 | 47.10 | 46.47 | 47.04 | 1,076,357 | +0.58(+1.26%) |
Jun 26, 2012 | 46.25 | 46.63 | 46.12 | 46.46 | 1,334,145 | +0.19(+0.41%) |
Jun 25, 2012 | 46.26 | 46.41 | 45.96 | 46.27 | 1,840,974 | -1.13(-2.39%) |
Jun 22, 2012 | 47.56 | 47.59 | 47.06 | 47.41 | 1,641,874 | +0.07(+0.16%) |
Jun 21, 2012 | 49.08 | 49.16 | 47.30 | 47.33 | 1,644,179 | -2.24(-4.53%) |
Jun 20, 2012 | 49.55 | 49.89 | 49.28 | 49.58 | 1,094,332 | +0.10(+0.20%) |
Jun 19, 2012 | 49.27 | 49.84 | 49.18 | 49.48 | 2,209,931 | +1.10(+2.28%) |
Jun 18, 2012 | 48.16 | 48.60 | 47.98 | 48.38 | 985,379 | -0.03(-0.07%) |
Jun 15, 2012 | 47.97 | 48.46 | 47.72 | 48.41 | 884,355 | +0.95(+1.99%) |
Jun 14, 2012 | 47.31 | 47.50 | 46.96 | 47.46 | 1,278,276 | +0.12(+0.26%) |
Jun 13, 2012 | 47.32 | 47.95 | 46.99 | 47.34 | 1,342,938 | -0.08(-0.17%) |
Jun 12, 2012 | 47.10 | 47.47 | 46.32 | 47.42 | 1,268,203 | +0.47(+1.00%) |
Jun 11, 2012 | 48.26 | 48.29 | 46.90 | 46.95 | 2,026,813 | -0.16(-0.35%) |
Jun 08, 2012 | 46.37 | 47.17 | 46.22 | 47.12 | 1,278,458 | +0.42(+0.90%) |
Jun 07, 2012 | 47.72 | 47.80 | 46.66 | 46.70 | 1,561,772 | -0.60(-1.27%) |
Jun 06, 2012 | 45.79 | 47.30 | 46.04 | 47.30 | 3,769,039 | +1.51(+3.30%) |
Jun 05, 2012 | 45.15 | 45.85 | 45.15 | 45.79 | 2,529,686 | +0.23(+0.51%) |
Jun 04, 2012 | 45.38 | 45.71 | 45.08 | 45.56 | 1,691,283 | +0.14(+0.31%) |
Jun 01, 2012 | 45.79 | 46.15 | 45.19 | 45.42 | 2,716,698 | -1.71(-3.63%) |
May 31, 2012 | 47.73 | 47.75 | 46.58 | 47.13 | 4,227,816 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,356 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,440 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,138 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,265 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,110 | +0.09(+0.19%) |
May 22, 2012 | 48.84 | 49.13 | 47.86 | 48.25 | 3,623,671 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,633 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.98 | 3,448,866 | -1.07(-2.22%) |
May 17, 2012 | 48.73 | 48.85 | 48.04 | 48.05 | 1,585,258 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,717 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,091 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,589 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,500 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.27 | 49.44 | 49.61 | 3,049,249 | -0.32(-0.64%) |
May 09, 2012 | 49.30 | 50.11 | 49.09 | 49.93 | 2,271,983 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,422 | -0.67(-1.33%) |
May 07, 2012 | 50.27 | 50.71 | 50.09 | 50.68 | 4,492,310 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,297 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,859 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,662 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.49 | 53.11 | 53.33 | 1,609,340 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,166 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.53 | 1,361,072 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.98 | 52.43 | 53.91 | 4,177,279 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,755 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.51 | 51.60 | 52.30 | 4,058,552 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,182 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.35 | 3,877,150 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,415 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.02 | 52.08 | 3,197,936 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,178 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,782 | -1.36(-2.58%) |
Apr 13, 2012 | 53.37 | 53.39 | 51.77 | 52.51 | 7,058,982 | -0.35(-0.65%) |
Apr 12, 2012 | 53.73 | 53.76 | 52.34 | 52.86 | 6,521,816 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,255 | +1.08(+2.09%) |
Apr 10, 2012 | 53.08 | 53.39 | 51.61 | 51.83 | 4,838,460 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,120 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.00 | 54.08 | 4,021,541 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,116 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,431 | -1.31(-2.30%) |
Apr 02, 2012 | 56.34 | 57.22 | 56.20 | 56.97 | 1,971,024 | +0.92(+1.65%) |
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,352 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,837 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,732 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,909 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.19 | 56.76 | 57.19 | 2,927,049 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.62 | 56.02 | 56.50 | 1,522,117 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,365 | -0.55(-0.97%) |
Mar 21, 2012 | 57.23 | 57.44 | 57.03 | 57.19 | 2,148,959 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,844 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.21 | 57.44 | 58.05 | 1,425,296 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,692 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,804 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.28 | 56.54 | 3,623,434 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,574 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,918 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,381 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,994 | +1.70(+3.18%) |
Mar 07, 2012 | 53.37 | 53.72 | 53.25 | 53.53 | 1,331,837 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.28 | 3,024,756 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,705 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,775 | -0.49(-0.89%) |
Mar 01, 2012 | 54.45 | 54.86 | 54.28 | 54.80 | 2,072,021 | +0.53(+0.98%) |
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,719 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.75 | 53.99 | 54.71 | 1,180,785 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,046 | -0.61(-1.12%) |
Feb 24, 2012 | 54.38 | 54.45 | 54.16 | 54.40 | 2,671,348 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.39 | 53.49 | 1,965,041 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.31 | 52.70 | 2,399,537 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.96 | 52.26 | 52.47 | 1,665,673 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,889 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,372 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,072 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,476 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.88 | 50.64 | 50.84 | 1,552,013 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,605,041 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.25 | 3,661,460 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.05 | 50.56 | 51.00 | 1,126,611 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.05 | 1,208,768 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.31 | 50.56 | 837,428 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.80 | 50.31 | 50.71 | 2,257,104 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.19 | 49.60 | 49.70 | 1,611,085 | +0.38(+0.76%) |