Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.85 | 52.87 | 51.80 | 52.84 | 3,431,147 | +0.87(+1.67%) |
Dec 28, 2012 | 52.22 | 52.51 | 51.95 | 51.97 | 2,400,734 | -0.60(-1.15%) |
Dec 27, 2012 | 52.70 | 52.78 | 52.00 | 52.58 | 1,946,440 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.96 | 52.49 | 52.68 | 581,305 | -0.19(-0.36%) |
Dec 24, 2012 | 52.95 | 52.96 | 52.80 | 52.87 | 586,554 | -0.16(-0.31%) |
Dec 21, 2012 | 52.79 | 53.16 | 52.71 | 53.03 | 1,978,058 | -0.51(-0.96%) |
Dec 20, 2012 | 53.25 | 53.55 | 53.15 | 53.55 | 1,239,578 | +0.29(+0.55%) |
Dec 19, 2012 | 53.76 | 53.76 | 53.25 | 53.25 | 3,102,750 | -0.45(-0.84%) |
Dec 18, 2012 | 53.26 | 53.74 | 53.08 | 53.70 | 3,811,525 | +0.60(+1.13%) |
Dec 17, 2012 | 52.63 | 53.12 | 52.62 | 53.10 | 1,500,819 | +0.61(+1.16%) |
Dec 14, 2012 | 52.62 | 52.67 | 52.38 | 52.50 | 2,498,562 | -0.29(-0.55%) |
Dec 13, 2012 | 53.09 | 53.22 | 52.65 | 52.79 | 1,098,256 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.51 | 53.06 | 53.11 | 2,392,028 | +0.05(+0.09%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.93 | 53.06 | 2,433,822 | +0.32(+0.62%) |
Dec 10, 2012 | 52.65 | 52.88 | 52.63 | 52.74 | 1,724,613 | +0.02(+0.03%) |
Dec 07, 2012 | 52.81 | 52.86 | 52.46 | 52.72 | 1,116,971 | +0.14(+0.26%) |
Dec 06, 2012 | 52.34 | 52.63 | 52.28 | 52.58 | 1,453,049 | +0.18(+0.34%) |
Dec 05, 2012 | 52.41 | 52.70 | 52.03 | 52.41 | 1,765,463 | +0.03(+0.06%) |
Dec 04, 2012 | 52.42 | 52.62 | 52.27 | 52.37 | 1,512,226 | -0.31(-0.59%) |
Nov 30, 2012 | 52.75 | 52.85 | 52.57 | 52.68 | 1,237,721 | -0.06(-0.12%) |
Nov 29, 2012 | 52.74 | 52.92 | 52.49 | 52.75 | 4,804,426 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.54 | 51.56 | 52.49 | 1,197,482 | +0.38(+0.73%) |
Nov 27, 2012 | 52.29 | 52.47 | 52.04 | 52.11 | 760,787 | -0.28(-0.54%) |
Nov 26, 2012 | 52.12 | 52.39 | 52.01 | 52.39 | 840,897 | -0.03(-0.06%) |
Nov 23, 2012 | 51.99 | 52.46 | 51.94 | 52.42 | 348,145 | +0.68(+1.32%) |
Nov 21, 2012 | 51.67 | 51.76 | 51.55 | 51.74 | 1,653,024 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.18 | 51.60 | 645,173 | +0.04(+0.08%) |
Nov 19, 2012 | 51.10 | 51.57 | 51.04 | 51.56 | 721,816 | +1.09(+2.17%) |
Nov 16, 2012 | 50.33 | 50.57 | 49.84 | 50.47 | 1,378,749 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.27 | 1,343,809 | -0.15(-0.31%) |
Nov 14, 2012 | 51.29 | 51.32 | 50.29 | 50.42 | 1,554,012 | -0.71(-1.38%) |
Nov 13, 2012 | 51.00 | 51.66 | 51.00 | 51.12 | 1,290,329 | -0.21(-0.41%) |
Nov 12, 2012 | 51.47 | 51.55 | 51.21 | 51.34 | 791,507 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.76 | 51.00 | 51.28 | 1,629,642 | +0.07(+0.14%) |
Nov 08, 2012 | 51.89 | 52.11 | 51.21 | 51.21 | 1,237,430 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.62 | 51.63 | 51.82 | 1,626,285 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.36 | 52.85 | 53.13 | 1,374,763 | +0.41(+0.77%) |
Nov 05, 2012 | 52.55 | 52.84 | 52.41 | 52.72 | 506,304 | +0.11(+0.22%) |
Nov 02, 2012 | 53.44 | 53.45 | 52.57 | 52.61 | 648,767 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.17 | 52.69 | 53.12 | 1,140,381 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.90 | 52.37 | 52.57 | 460,092 | -0.03(-0.06%) |
Oct 26, 2012 | 52.58 | 52.60 | 52.60 | 52.60 | 1,834,993 | -0.05(-0.09%) |
Oct 25, 2012 | 52.94 | 53.00 | 52.38 | 52.65 | 822,936 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.88 | 52.46 | 52.54 | 2,845,678 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.94 | 52.51 | 52.62 | 1,289,325 | -0.77(-1.44%) |
Oct 19, 2012 | 54.27 | 54.27 | 53.32 | 53.39 | 1,738,105 | -0.97(-1.79%) |
Oct 18, 2012 | 54.43 | 54.69 | 54.19 | 54.36 | 3,264,882 | -0.21(-0.39%) |
Oct 17, 2012 | 54.39 | 54.64 | 54.32 | 54.57 | 818,278 | +0.21(+0.39%) |
Oct 16, 2012 | 54.11 | 54.40 | 54.05 | 54.36 | 664,970 | +0.52(+0.96%) |
Oct 15, 2012 | 53.55 | 53.92 | 53.39 | 53.84 | 641,037 | +0.48(+0.90%) |
Oct 12, 2012 | 53.55 | 53.76 | 53.31 | 53.36 | 794,752 | -0.19(-0.35%) |
Oct 11, 2012 | 53.98 | 54.00 | 53.53 | 53.55 | 788,064 | -0.06(-0.11%) |
Oct 10, 2012 | 53.92 | 53.97 | 53.52 | 53.61 | 14,226,971 | -0.32(-0.60%) |
Oct 09, 2012 | 54.40 | 54.47 | 53.92 | 53.93 | 1,666,094 | -0.53(-0.97%) |
Oct 08, 2012 | 54.45 | 54.56 | 54.34 | 54.46 | 204,904 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.67 | 379,538 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.77 | 54.47 | 54.72 | 963,588 | +0.39(+0.72%) |
Oct 03, 2012 | 54.25 | 54.46 | 53.98 | 54.33 | 516,323 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.39 | 53.83 | 54.12 | 604,296 | +0.06(+0.12%) |
Oct 01, 2012 | 54.13 | 54.52 | 53.96 | 54.05 | 1,329,751 | +0.15(+0.27%) |
Sep 28, 2012 | 53.96 | 54.13 | 53.76 | 53.91 | 579,557 | -0.32(-0.60%) |
Sep 27, 2012 | 53.94 | 54.32 | 53.79 | 54.23 | 717,527 | +0.52(+0.97%) |
Sep 26, 2012 | 53.97 | 53.97 | 53.58 | 53.71 | 656,696 | -0.30(-0.56%) |
Sep 25, 2012 | 54.65 | 54.77 | 53.99 | 54.01 | 683,099 | -0.50(-0.92%) |
Sep 24, 2012 | 54.24 | 54.64 | 54.24 | 54.52 | 366,155 | -0.08(-0.15%) |
Sep 21, 2012 | 54.93 | 54.93 | 54.56 | 54.60 | 429,776 | -0.03(-0.06%) |
Sep 20, 2012 | 54.30 | 54.67 | 54.22 | 54.63 | 970,320 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.77 | 54.51 | 54.57 | 637,327 | +0.01(+0.01%) |
Sep 18, 2012 | 54.44 | 54.61 | 54.38 | 54.56 | 293,780 | +0.02(+0.03%) |
Sep 17, 2012 | 54.52 | 54.65 | 54.41 | 54.55 | 436,830 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.93 | 54.47 | 54.62 | 1,620,213 | +0.13(+0.24%) |
Sep 13, 2012 | 53.59 | 54.62 | 53.53 | 54.49 | 702,702 | +0.94(+1.75%) |
Sep 12, 2012 | 53.58 | 53.62 | 53.37 | 53.56 | 513,235 | +0.17(+0.32%) |
Sep 11, 2012 | 53.33 | 53.57 | 53.31 | 53.39 | 655,381 | +0.13(+0.24%) |
Sep 10, 2012 | 53.55 | 53.60 | 53.24 | 53.26 | 653,862 | -0.35(-0.65%) |
Sep 07, 2012 | 53.49 | 53.60 | 53.44 | 53.60 | 1,129,777 | +0.20(+0.38%) |
Sep 06, 2012 | 52.72 | 53.43 | 52.72 | 53.40 | 832,043 | +1.03(+1.97%) |
Sep 05, 2012 | 52.43 | 52.55 | 52.29 | 52.37 | 1,618,942 | +0.02(+0.03%) |
Sep 04, 2012 | 52.42 | 52.54 | 52.08 | 52.35 | 1,267,351 | -0.11(-0.22%) |
Aug 31, 2012 | 52.52 | 52.70 | 52.19 | 52.47 | 1,956,726 | +0.24(+0.46%) |
Aug 30, 2012 | 52.39 | 52.39 | 52.14 | 52.22 | 559,316 | -0.41(-0.78%) |
Aug 29, 2012 | 52.68 | 52.77 | 52.52 | 52.64 | 445,221 | -0.02(-0.03%) |
Aug 27, 2012 | 52.78 | 52.85 | 52.60 | 52.65 | 732,921 | -0.02(-0.03%) |
Aug 24, 2012 | 52.18 | 52.73 | 52.15 | 52.67 | 832,886 | +0.37(+0.71%) |
Aug 23, 2012 | 52.60 | 52.60 | 52.23 | 52.30 | 1,229,768 | -0.43(-0.81%) |
Aug 22, 2012 | 52.57 | 52.80 | 52.47 | 52.72 | 1,076,463 | +0.04(+0.08%) |
Aug 21, 2012 | 53.03 | 53.21 | 52.59 | 52.68 | 887,050 | -0.23(-0.44%) |
Aug 20, 2012 | 52.77 | 52.92 | 52.69 | 52.92 | 734,180 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.86 | 52.72 | 52.82 | 634,208 | +0.07(+0.14%) |
Aug 16, 2012 | 52.46 | 52.85 | 52.37 | 52.75 | 1,596,038 | +0.36(+0.68%) |
Aug 15, 2012 | 52.29 | 52.49 | 52.29 | 52.39 | 1,386,034 | +0.01(+0.02%) |
Aug 14, 2012 | 52.55 | 52.60 | 52.24 | 52.39 | 1,957,289 | +0.05(+0.09%) |
Aug 13, 2012 | 52.29 | 52.35 | 52.08 | 52.34 | 992,256 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.36 | 51.97 | 52.33 | 1,109,647 | +0.10(+0.19%) |
Aug 09, 2012 | 52.13 | 52.34 | 52.09 | 52.23 | 627,535 | +0.01(+0.02%) |
Aug 08, 2012 | 51.99 | 52.29 | 51.93 | 52.22 | 901,697 | +0.04(+0.08%) |
Aug 07, 2012 | 52.19 | 52.36 | 52.13 | 52.18 | 1,651,951 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.22 | 51.95 | 52.00 | 1,304,085 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.98 | 51.59 | 51.87 | 709,235 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.27 | 50.57 | 50.94 | 1,037,758 | -0.36(-0.69%) |
Aug 01, 2012 | 51.72 | 51.72 | 51.21 | 51.30 | 959,834 | -0.12(-0.24%) |
Jul 31, 2012 | 51.55 | 51.71 | 51.41 | 51.42 | 1,991,642 | -0.17(-0.33%) |
Jul 30, 2012 | 51.49 | 51.80 | 51.44 | 51.59 | 1,258,785 | +0.02(+0.03%) |
Jul 27, 2012 | 50.88 | 51.67 | 50.81 | 51.57 | 542,175 | +0.91(+1.80%) |
Jul 26, 2012 | 50.55 | 50.76 | 50.38 | 50.66 | 5,067,882 | +0.79(+1.59%) |
Jul 25, 2012 | 49.95 | 50.06 | 49.60 | 49.87 | 1,394,389 | -0.06(-0.11%) |
Jul 24, 2012 | 50.33 | 50.33 | 49.54 | 49.92 | 2,072,766 | -0.37(-0.74%) |
Jul 23, 2012 | 50.00 | 50.40 | 49.79 | 50.30 | 999,858 | -0.45(-0.89%) |
Jul 20, 2012 | 50.90 | 50.96 | 50.67 | 50.75 | 578,111 | -0.39(-0.76%) |
Jul 19, 2012 | 51.16 | 51.29 | 50.99 | 51.13 | 2,103,688 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.05 | 50.49 | 50.99 | 917,246 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.99 | 50.63 | 888,880 | +0.34(+0.67%) |
Jul 16, 2012 | 50.29 | 50.42 | 50.13 | 50.30 | 586,276 | -0.06(-0.11%) |
Jul 13, 2012 | 49.71 | 50.41 | 49.67 | 50.35 | 563,872 | +0.79(+1.60%) |
Jul 12, 2012 | 49.51 | 49.76 | 49.26 | 49.56 | 491,764 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.92 | 49.50 | 49.79 | 916,251 | +0.02(+0.03%) |
Jul 10, 2012 | 50.43 | 50.47 | 49.62 | 49.77 | 10,817,172 | -0.38(-0.76%) |
Jul 09, 2012 | 50.10 | 50.19 | 49.92 | 50.15 | 6,491,551 | +0.00(+0.00%) |
Jul 06, 2012 | 50.12 | 50.21 | 49.93 | 50.15 | 818,330 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.79 | 50.40 | 50.56 | 1,288,631 | -0.25(-0.49%) |
Jul 03, 2012 | 50.55 | 50.84 | 50.47 | 50.81 | 400,029 | +0.31(+0.62%) |
Jul 02, 2012 | 50.46 | 50.55 | 50.16 | 50.50 | 799,798 | +0.08(+0.16%) |
Jun 29, 2012 | 50.04 | 50.42 | 49.88 | 50.42 | 515,529 | +1.24(+2.53%) |
Jun 28, 2012 | 48.98 | 49.24 | 48.64 | 49.17 | 799,159 | -0.19(-0.39%) |
Jun 27, 2012 | 49.09 | 49.45 | 49.07 | 49.37 | 481,231 | +0.46(+0.94%) |
Jun 26, 2012 | 48.82 | 49.02 | 48.55 | 48.91 | 806,660 | +0.25(+0.51%) |
Jun 25, 2012 | 48.94 | 48.94 | 48.49 | 48.66 | 619,754 | -0.78(-1.58%) |
Jun 22, 2012 | 49.36 | 49.53 | 49.16 | 49.44 | 911,352 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.01 | 49.07 | 4,692,013 | -1.04(-2.08%) |
Jun 20, 2012 | 50.17 | 50.28 | 49.71 | 50.11 | 3,780,867 | -0.04(-0.08%) |
Jun 19, 2012 | 49.98 | 50.35 | 49.92 | 50.15 | 5,069,128 | +0.44(+0.89%) |
Jun 18, 2012 | 49.44 | 49.83 | 49.37 | 49.71 | 410,583 | +0.06(+0.11%) |
Jun 15, 2012 | 49.44 | 49.67 | 49.31 | 49.65 | 412,515 | +0.47(+0.95%) |
Jun 14, 2012 | 48.74 | 49.36 | 48.63 | 49.19 | 1,988,617 | +0.55(+1.12%) |
Jun 13, 2012 | 48.73 | 49.07 | 48.48 | 48.64 | 840,242 | -0.26(-0.53%) |
Jun 12, 2012 | 48.46 | 48.90 | 48.26 | 48.90 | 724,920 | +0.56(+1.16%) |
Jun 11, 2012 | 49.26 | 49.28 | 48.27 | 48.33 | 1,808,626 | -0.55(-1.12%) |
Jun 08, 2012 | 48.35 | 48.89 | 48.23 | 48.88 | 323,465 | +0.40(+0.83%) |
Jun 07, 2012 | 48.99 | 48.99 | 48.39 | 48.48 | 508,070 | +0.05(+0.10%) |
Jun 06, 2012 | 47.71 | 48.43 | 47.64 | 48.43 | 1,074,174 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.99 | 47.33 | 1,340,607 | +0.19(+0.41%) |
Jun 04, 2012 | 47.15 | 47.27 | 46.77 | 47.14 | 1,612,849 | +0.03(+0.07%) |
Jun 01, 2012 | 47.47 | 47.64 | 47.09 | 47.11 | 1,222,150 | -1.13(-2.35%) |
May 31, 2012 | 48.30 | 48.57 | 47.84 | 48.24 | 476,481 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.16 | 48.29 | 495,666 | -0.58(-1.18%) |
May 29, 2012 | 48.73 | 48.94 | 48.55 | 48.86 | 318,119 | +0.57(+1.18%) |
May 25, 2012 | 48.50 | 48.58 | 48.20 | 48.29 | 226,335 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.66 | 48.17 | 48.53 | 934,099 | +0.09(+0.18%) |
May 23, 2012 | 48.08 | 48.49 | 47.65 | 48.45 | 484,850 | +0.01(+0.02%) |
May 22, 2012 | 48.55 | 48.82 | 48.15 | 48.44 | 1,193,948 | +0.04(+0.08%) |
May 21, 2012 | 47.82 | 48.40 | 47.73 | 48.40 | 380,708 | +0.69(+1.45%) |
May 18, 2012 | 48.22 | 48.31 | 47.60 | 47.71 | 734,572 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.07 | 48.09 | 1,666,601 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.25 | 48.65 | 48.70 | 1,810,064 | -0.09(-0.18%) |
May 15, 2012 | 48.99 | 49.32 | 48.73 | 48.78 | 2,076,099 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.37 | 48.99 | 49.06 | 1,165,836 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.05 | 49.48 | 49.59 | 396,323 | -0.19(-0.39%) |
May 10, 2012 | 50.01 | 50.04 | 49.67 | 49.78 | 564,599 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.27 | 49.62 | 1,087,175 | -0.38(-0.75%) |
May 08, 2012 | 49.85 | 50.07 | 49.47 | 50.00 | 1,054,392 | -0.20(-0.40%) |
May 07, 2012 | 49.93 | 50.34 | 49.92 | 50.20 | 315,767 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.69 | 50.11 | 50.12 | 382,326 | -0.84(-1.64%) |
May 03, 2012 | 51.30 | 51.33 | 50.84 | 50.96 | 522,828 | -0.31(-0.61%) |
May 02, 2012 | 51.13 | 51.31 | 50.99 | 51.27 | 2,842,274 | -0.14(-0.27%) |
May 01, 2012 | 51.08 | 51.77 | 51.06 | 51.41 | 1,095,297 | +0.31(+0.61%) |
Apr 30, 2012 | 51.23 | 51.25 | 50.99 | 51.10 | 460,698 | -0.25(-0.48%) |
Apr 27, 2012 | 51.46 | 51.47 | 51.18 | 51.34 | 251,082 | +0.08(+0.16%) |
Apr 26, 2012 | 50.82 | 51.33 | 50.82 | 51.26 | 529,247 | +0.32(+0.63%) |
Apr 25, 2012 | 50.78 | 50.97 | 50.73 | 50.94 | 735,373 | +0.71(+1.41%) |
Apr 24, 2012 | 50.07 | 50.35 | 50.05 | 50.24 | 416,490 | +0.22(+0.43%) |
Apr 23, 2012 | 49.86 | 50.06 | 49.72 | 50.02 | 392,998 | -0.37(-0.73%) |
Apr 20, 2012 | 50.60 | 50.73 | 50.37 | 50.39 | 306,369 | +0.07(+0.14%) |
Apr 19, 2012 | 50.70 | 50.82 | 50.05 | 50.32 | 625,000 | -0.36(-0.71%) |
Apr 18, 2012 | 50.66 | 50.86 | 50.60 | 50.68 | 316,881 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.34 | 50.86 | 975,127 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.43 | 49.92 | 50.07 | 470,408 | -0.05(-0.10%) |
Apr 13, 2012 | 50.66 | 50.67 | 50.06 | 50.12 | 521,166 | -0.63(-1.25%) |
Apr 12, 2012 | 50.25 | 50.80 | 50.20 | 50.75 | 708,089 | +0.63(+1.25%) |
Apr 11, 2012 | 50.26 | 50.37 | 50.08 | 50.12 | 491,001 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.75 | 49.80 | 9,640,365 | -0.82(-1.62%) |
Apr 09, 2012 | 50.45 | 50.82 | 50.45 | 50.61 | 585,007 | -0.51(-0.99%) |
Apr 05, 2012 | 50.95 | 51.24 | 50.93 | 51.12 | 576,166 | -0.03(-0.06%) |
Apr 04, 2012 | 51.28 | 51.30 | 50.94 | 51.15 | 587,127 | -0.49(-0.95%) |
Apr 03, 2012 | 51.81 | 51.87 | 51.35 | 51.64 | 1,856,738 | -0.20(-0.39%) |
Apr 02, 2012 | 51.42 | 51.97 | 51.32 | 51.84 | 546,168 | +0.43(+0.83%) |
Mar 30, 2012 | 51.54 | 51.56 | 51.23 | 51.42 | 503,027 | +0.13(+0.25%) |
Mar 29, 2012 | 51.13 | 51.34 | 50.91 | 51.29 | 1,443,078 | -0.12(-0.23%) |
Mar 28, 2012 | 51.61 | 51.68 | 51.14 | 51.41 | 551,005 | -0.23(-0.45%) |
Mar 27, 2012 | 51.86 | 51.87 | 51.60 | 51.64 | 1,485,719 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.78 | 51.41 | 51.76 | 931,878 | +0.69(+1.35%) |
Mar 23, 2012 | 50.98 | 51.14 | 50.73 | 51.07 | 732,195 | +0.14(+0.28%) |
Mar 22, 2012 | 50.93 | 51.06 | 50.77 | 50.93 | 867,645 | -0.34(-0.65%) |
Mar 21, 2012 | 51.48 | 51.48 | 51.19 | 51.26 | 469,571 | -0.12(-0.23%) |
Mar 20, 2012 | 51.20 | 51.46 | 51.10 | 51.38 | 1,064,337 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.66 | 51.20 | 51.50 | 382,889 | +0.29(+0.56%) |
Mar 16, 2012 | 51.33 | 51.33 | 51.14 | 51.22 | 533,545 | +0.06(+0.11%) |
Mar 15, 2012 | 51.05 | 51.20 | 50.88 | 51.16 | 468,127 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.07 | 50.75 | 50.92 | 912,711 | +0.02(+0.03%) |
Mar 13, 2012 | 50.25 | 50.93 | 50.16 | 50.90 | 668,845 | +0.94(+1.89%) |
Mar 12, 2012 | 49.92 | 50.01 | 49.78 | 49.96 | 556,204 | +0.07(+0.14%) |
Mar 09, 2012 | 49.86 | 50.06 | 49.82 | 49.89 | 276,009 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.90 | 49.55 | 49.77 | 388,000 | +0.43(+0.87%) |
Mar 07, 2012 | 49.17 | 49.42 | 49.09 | 49.34 | 874,028 | +0.32(+0.65%) |
Mar 06, 2012 | 49.21 | 49.21 | 48.87 | 49.02 | 468,474 | -0.70(-1.40%) |
Mar 05, 2012 | 49.78 | 49.88 | 49.53 | 49.71 | 836,938 | -0.19(-0.38%) |
Mar 02, 2012 | 49.96 | 50.03 | 49.79 | 49.90 | 456,569 | -0.11(-0.22%) |
Mar 01, 2012 | 49.86 | 50.10 | 49.80 | 50.02 | 595,584 | +0.30(+0.61%) |
Feb 29, 2012 | 50.01 | 50.18 | 49.64 | 49.71 | 1,084,643 | -0.19(-0.38%) |
Feb 28, 2012 | 49.72 | 49.94 | 49.63 | 49.90 | 484,610 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.19 | 49.69 | 476,200 | +0.12(+0.24%) |
Feb 24, 2012 | 49.57 | 49.65 | 49.47 | 49.57 | 595,487 | +0.10(+0.21%) |
Feb 23, 2012 | 49.28 | 49.51 | 49.08 | 49.47 | 678,615 | +0.18(+0.37%) |
Feb 22, 2012 | 49.35 | 49.44 | 49.22 | 49.28 | 565,349 | -0.18(-0.37%) |
Feb 21, 2012 | 49.46 | 49.62 | 49.31 | 49.47 | 409,827 | +0.12(+0.24%) |
Feb 17, 2012 | 49.35 | 49.39 | 49.18 | 49.35 | 1,091,038 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.23 | 48.56 | 49.17 | 974,438 | +0.50(+1.03%) |
Feb 15, 2012 | 49.12 | 49.15 | 48.58 | 48.67 | 455,568 | -0.30(-0.60%) |
Feb 14, 2012 | 48.90 | 48.96 | 48.60 | 48.96 | 558,000 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.82 | 49.00 | 208,282 | +0.36(+0.74%) |
Feb 10, 2012 | 48.57 | 48.66 | 48.45 | 48.64 | 572,476 | -0.33(-0.67%) |
Feb 09, 2012 | 48.98 | 49.07 | 48.75 | 48.97 | 401,091 | +0.06(+0.11%) |
Feb 08, 2012 | 48.81 | 48.92 | 48.60 | 48.91 | 519,040 | +0.16(+0.33%) |
Feb 07, 2012 | 48.54 | 48.86 | 48.38 | 48.75 | 827,552 | +0.10(+0.21%) |
Feb 06, 2012 | 48.42 | 48.67 | 48.37 | 48.65 | 328,639 | +0.08(+0.16%) |
Feb 03, 2012 | 48.45 | 48.63 | 48.35 | 48.57 | 630,570 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,159 | +0.07(+0.15%) |
Feb 01, 2012 | 47.89 | 48.15 | 47.82 | 47.88 | 583,958 | +0.34(+0.72%) |
Jan 31, 2012 | 47.84 | 47.86 | 47.33 | 47.54 | 1,448,369 | -0.05(-0.10%) |
Jan 30, 2012 | 47.23 | 47.61 | 47.13 | 47.59 | 598,050 | -0.09(-0.18%) |
Jan 27, 2012 | 47.54 | 47.80 | 47.51 | 47.67 | 690,977 | -0.10(-0.20%) |
Jan 26, 2012 | 48.23 | 48.24 | 47.59 | 47.77 | 568,876 | -0.22(-0.45%) |
Jan 25, 2012 | 47.56 | 48.09 | 47.41 | 47.99 | 1,363,081 | +0.42(+0.89%) |
Jan 24, 2012 | 47.38 | 47.59 | 47.34 | 47.56 | 1,348,168 | -0.15(-0.32%) |
Jan 23, 2012 | 47.71 | 47.91 | 47.49 | 47.71 | 1,033,827 | +0.01(+0.02%) |
Jan 20, 2012 | 47.55 | 47.71 | 47.44 | 47.71 | 316,663 | +0.10(+0.20%) |
Jan 19, 2012 | 47.59 | 47.66 | 47.42 | 47.61 | 982,692 | +0.20(+0.42%) |
Jan 18, 2012 | 46.92 | 47.44 | 46.84 | 47.41 | 497,472 | +0.50(+1.06%) |
Jan 17, 2012 | 47.15 | 47.25 | 46.82 | 46.92 | 759,234 | +0.12(+0.26%) |
Jan 13, 2012 | 46.64 | 46.80 | 46.34 | 46.80 | 789,145 | -0.18(-0.39%) |
Jan 12, 2012 | 47.04 | 47.06 | 46.67 | 46.98 | 835,442 | +0.08(+0.17%) |
Jan 11, 2012 | 46.65 | 46.95 | 46.64 | 46.90 | 451,913 | +0.02(+0.03%) |
Jan 10, 2012 | 47.08 | 47.09 | 46.82 | 46.88 | 839,555 | +0.34(+0.72%) |
Jan 09, 2012 | 46.57 | 46.62 | 46.36 | 46.55 | 2,742,795 | +0.09(+0.19%) |
Jan 06, 2012 | 46.60 | 46.60 | 46.30 | 46.46 | 1,123,169 | -0.12(-0.26%) |
Jan 05, 2012 | 46.26 | 46.67 | 46.08 | 46.58 | 7,881,009 | +0.10(+0.21%) |