Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.44 | 66.38 | 65.26 | 66.03 | 1,173,847 | +0.77(+1.18%) |
Dec 28, 2012 | 65.65 | 65.87 | 65.23 | 65.25 | 638,351 | -0.99(-1.50%) |
Dec 27, 2012 | 66.41 | 66.52 | 65.58 | 66.25 | 1,054,444 | +0.47(+0.71%) |
Dec 26, 2012 | 65.72 | 66.31 | 65.47 | 65.78 | 510,076 | -0.06(-0.09%) |
Dec 24, 2012 | 65.70 | 65.88 | 65.34 | 65.84 | 396,142 | +0.40(+0.62%) |
Dec 21, 2012 | 65.54 | 65.81 | 65.21 | 65.44 | 1,392,656 | -1.22(-1.83%) |
Dec 20, 2012 | 66.50 | 66.70 | 66.20 | 66.65 | 915,855 | +0.49(+0.75%) |
Dec 19, 2012 | 66.75 | 67.04 | 66.05 | 66.16 | 2,275,820 | -0.59(-0.89%) |
Dec 18, 2012 | 65.72 | 66.75 | 65.71 | 66.75 | 2,567,544 | +0.47(+0.71%) |
Dec 17, 2012 | 65.86 | 66.32 | 65.86 | 66.28 | 883,259 | +0.21(+0.31%) |
Dec 14, 2012 | 65.25 | 66.13 | 65.18 | 66.08 | 1,038,405 | +1.22(+1.88%) |
Dec 13, 2012 | 65.39 | 65.58 | 64.72 | 64.86 | 653,475 | -0.69(-1.05%) |
Dec 12, 2012 | 65.69 | 65.85 | 65.44 | 65.55 | 1,475,528 | -0.06(-0.09%) |
Dec 11, 2012 | 65.53 | 65.77 | 65.43 | 65.61 | 874,113 | +0.32(+0.49%) |
Dec 10, 2012 | 65.03 | 65.30 | 64.92 | 65.29 | 858,061 | +0.42(+0.65%) |
Dec 07, 2012 | 65.05 | 65.16 | 64.57 | 64.87 | 1,076,741 | +0.00(+0.00%) |
Dec 06, 2012 | 64.97 | 65.33 | 64.68 | 64.87 | 1,066,093 | +0.01(+0.01%) |
Dec 05, 2012 | 65.01 | 65.44 | 64.70 | 64.86 | 2,167,475 | -1.00(-1.52%) |
Dec 04, 2012 | 65.82 | 66.09 | 65.48 | 65.86 | 1,619,367 | +1.76(+2.74%) |
Nov 30, 2012 | 64.38 | 64.65 | 63.91 | 64.10 | 1,950,399 | -0.36(-0.56%) |
Nov 29, 2012 | 64.27 | 64.59 | 63.89 | 64.47 | 1,086,705 | +0.72(+1.13%) |
Nov 28, 2012 | 62.94 | 63.74 | 62.82 | 63.74 | 669,984 | +0.47(+0.74%) |
Nov 27, 2012 | 63.31 | 63.52 | 63.04 | 63.27 | 1,032,505 | -0.70(-1.09%) |
Nov 26, 2012 | 63.59 | 63.99 | 63.26 | 63.97 | 936,710 | +0.51(+0.80%) |
Nov 23, 2012 | 63.15 | 63.60 | 63.12 | 63.46 | 855,009 | +1.63(+2.63%) |
Nov 21, 2012 | 61.63 | 62.00 | 61.45 | 61.84 | 940,191 | +0.72(+1.17%) |
Nov 20, 2012 | 60.50 | 61.14 | 60.27 | 61.12 | 2,171,446 | +0.73(+1.21%) |
Nov 19, 2012 | 59.47 | 60.49 | 59.44 | 60.39 | 1,276,779 | +1.85(+3.16%) |
Nov 16, 2012 | 58.51 | 58.72 | 57.97 | 58.54 | 1,000,932 | +0.15(+0.25%) |
Nov 15, 2012 | 58.25 | 58.49 | 58.01 | 58.39 | 867,859 | -0.14(-0.24%) |
Nov 14, 2012 | 59.24 | 59.30 | 58.29 | 58.53 | 1,480,537 | -0.30(-0.52%) |
Nov 13, 2012 | 58.52 | 59.25 | 58.39 | 58.84 | 1,178,814 | +0.35(+0.60%) |
Nov 12, 2012 | 58.31 | 58.68 | 58.01 | 58.48 | 1,113,943 | +0.18(+0.31%) |
Nov 09, 2012 | 58.02 | 58.53 | 57.94 | 58.30 | 1,486,479 | -0.23(-0.39%) |
Nov 08, 2012 | 58.85 | 59.04 | 58.50 | 58.53 | 856,193 | -0.78(-1.32%) |
Nov 07, 2012 | 59.21 | 59.48 | 58.85 | 59.31 | 1,310,126 | -1.32(-2.17%) |
Nov 06, 2012 | 60.22 | 60.75 | 59.96 | 60.63 | 738,678 | +0.67(+1.11%) |
Nov 05, 2012 | 59.76 | 60.07 | 59.45 | 59.96 | 788,069 | +0.07(+0.11%) |
Nov 02, 2012 | 60.53 | 60.53 | 59.87 | 59.90 | 944,084 | -0.83(-1.37%) |
Nov 01, 2012 | 60.48 | 60.77 | 60.06 | 60.73 | 1,332,170 | +0.81(+1.34%) |
Oct 31, 2012 | 60.22 | 60.29 | 59.68 | 59.92 | 1,207,610 | +1.08(+1.83%) |
Oct 26, 2012 | 58.96 | 58.84 | 58.84 | 58.84 | 2,310,482 | +0.53(+0.92%) |
Oct 25, 2012 | 58.81 | 59.15 | 58.15 | 58.31 | 1,675,814 | -0.22(-0.38%) |
Oct 24, 2012 | 59.24 | 59.57 | 58.14 | 58.53 | 3,978,470 | +1.25(+2.18%) |
Oct 23, 2012 | 56.44 | 57.51 | 56.10 | 57.28 | 2,443,343 | -0.43(-0.74%) |
Oct 19, 2012 | 58.74 | 58.76 | 57.68 | 57.71 | 2,461,472 | -0.61(-1.04%) |
Oct 18, 2012 | 58.56 | 58.98 | 57.98 | 58.32 | 2,521,571 | -0.46(-0.78%) |
Oct 17, 2012 | 59.03 | 59.16 | 58.70 | 58.78 | 2,031,157 | -0.74(-1.24%) |
Oct 16, 2012 | 59.60 | 59.70 | 59.23 | 59.52 | 1,228,758 | +0.77(+1.32%) |
Oct 15, 2012 | 58.52 | 58.76 | 58.12 | 58.74 | 1,204,549 | +0.76(+1.32%) |
Oct 12, 2012 | 57.99 | 58.41 | 57.55 | 57.98 | 2,283,639 | +0.91(+1.60%) |
Oct 11, 2012 | 57.50 | 57.70 | 56.70 | 57.07 | 1,338,078 | +0.31(+0.55%) |
Oct 10, 2012 | 56.71 | 56.89 | 56.44 | 56.76 | 2,852,337 | -0.68(-1.19%) |
Oct 09, 2012 | 58.33 | 58.42 | 57.36 | 57.44 | 1,608,489 | -1.44(-2.44%) |
Oct 08, 2012 | 58.97 | 59.22 | 58.60 | 58.88 | 1,121,892 | -0.12(-0.21%) |
Oct 05, 2012 | 59.07 | 59.33 | 58.67 | 59.00 | 1,664,147 | +0.59(+1.01%) |
Oct 04, 2012 | 57.38 | 58.55 | 57.15 | 58.41 | 2,612,322 | +0.30(+0.52%) |
Oct 03, 2012 | 58.35 | 58.63 | 58.00 | 58.10 | 1,132,174 | +0.06(+0.10%) |
Oct 02, 2012 | 58.37 | 58.52 | 57.76 | 58.05 | 1,583,706 | -0.01(-0.01%) |
Oct 01, 2012 | 59.27 | 59.43 | 57.79 | 58.05 | 2,472,031 | -0.58(-0.98%) |
Sep 28, 2012 | 58.69 | 58.87 | 58.08 | 58.63 | 1,906,552 | -0.04(-0.07%) |
Sep 27, 2012 | 58.62 | 58.97 | 58.17 | 58.67 | 1,550,174 | +0.54(+0.93%) |
Sep 26, 2012 | 58.33 | 58.46 | 57.99 | 58.13 | 1,191,780 | -1.15(-1.94%) |
Sep 25, 2012 | 60.17 | 60.50 | 59.25 | 59.28 | 2,202,232 | -0.16(-0.26%) |
Sep 24, 2012 | 59.39 | 59.66 | 59.25 | 59.44 | 737,271 | -0.48(-0.81%) |
Sep 21, 2012 | 60.64 | 60.71 | 59.86 | 59.92 | 1,353,196 | +0.39(+0.66%) |
Sep 20, 2012 | 59.43 | 59.69 | 59.14 | 59.53 | 1,328,979 | -0.39(-0.66%) |
Sep 19, 2012 | 59.85 | 60.15 | 59.71 | 59.92 | 928,023 | +0.04(+0.07%) |
Sep 18, 2012 | 59.32 | 59.99 | 59.21 | 59.88 | 1,156,257 | +0.84(+1.42%) |
Sep 17, 2012 | 59.32 | 59.53 | 58.82 | 59.04 | 688,992 | -0.16(-0.28%) |
Sep 14, 2012 | 59.12 | 59.59 | 58.99 | 59.20 | 908,774 | +0.57(+0.97%) |
Sep 13, 2012 | 57.76 | 58.74 | 57.47 | 58.64 | 1,168,421 | +0.81(+1.41%) |
Sep 12, 2012 | 57.77 | 57.99 | 57.53 | 57.82 | 1,459,795 | +1.00(+1.76%) |
Sep 11, 2012 | 56.16 | 57.06 | 56.16 | 56.82 | 1,475,197 | +0.72(+1.29%) |
Sep 10, 2012 | 55.97 | 56.53 | 55.86 | 56.10 | 1,073,819 | -0.44(-0.77%) |
Sep 07, 2012 | 56.07 | 56.59 | 56.00 | 56.53 | 1,513,181 | +0.52(+0.92%) |
Sep 06, 2012 | 55.18 | 56.21 | 55.18 | 56.02 | 1,573,166 | +1.15(+2.10%) |
Sep 05, 2012 | 54.98 | 55.23 | 54.77 | 54.87 | 2,156,456 | +0.51(+0.94%) |
Sep 04, 2012 | 54.68 | 54.68 | 53.91 | 54.36 | 1,496,402 | +0.39(+0.72%) |
Aug 31, 2012 | 54.36 | 54.45 | 53.69 | 53.97 | 1,503,311 | +1.29(+2.45%) |
Aug 30, 2012 | 53.58 | 53.58 | 52.58 | 52.68 | 1,257,346 | -0.76(-1.42%) |
Aug 29, 2012 | 53.60 | 53.85 | 53.38 | 53.43 | 1,031,537 | -0.39(-0.73%) |
Aug 27, 2012 | 53.54 | 54.14 | 53.40 | 53.83 | 1,258,154 | +0.58(+1.08%) |
Aug 24, 2012 | 52.74 | 53.40 | 52.64 | 53.25 | 639,235 | +0.22(+0.42%) |
Aug 23, 2012 | 53.21 | 53.25 | 52.72 | 53.03 | 782,638 | -0.42(-0.78%) |
Aug 22, 2012 | 52.99 | 53.57 | 52.92 | 53.45 | 966,594 | -0.35(-0.66%) |
Aug 21, 2012 | 54.09 | 54.35 | 53.60 | 53.80 | 1,271,502 | +0.51(+0.96%) |
Aug 20, 2012 | 53.30 | 53.44 | 53.02 | 53.30 | 1,242,406 | +0.62(+1.19%) |
Aug 17, 2012 | 52.62 | 52.76 | 52.28 | 52.67 | 1,474,433 | -0.25(-0.47%) |
Aug 16, 2012 | 52.32 | 53.12 | 52.31 | 52.92 | 928,627 | +0.35(+0.66%) |
Aug 15, 2012 | 52.36 | 52.70 | 52.33 | 52.57 | 703,371 | -0.28(-0.53%) |
Aug 14, 2012 | 53.21 | 53.25 | 52.70 | 52.85 | 836,486 | +0.04(+0.08%) |
Aug 13, 2012 | 52.77 | 53.09 | 52.39 | 52.81 | 1,632,814 | +0.13(+0.25%) |
Aug 10, 2012 | 52.06 | 52.70 | 51.91 | 52.68 | 4,103,062 | -0.09(-0.17%) |
Aug 09, 2012 | 52.65 | 53.25 | 52.62 | 52.77 | 1,751,323 | -0.38(-0.71%) |
Aug 08, 2012 | 53.32 | 53.48 | 52.97 | 53.15 | 1,403,891 | -0.16(-0.29%) |
Aug 07, 2012 | 53.57 | 53.69 | 53.22 | 53.30 | 1,764,048 | -0.35(-0.64%) |
Aug 06, 2012 | 53.81 | 54.08 | 53.62 | 53.65 | 1,369,168 | +0.35(+0.65%) |
Aug 03, 2012 | 52.52 | 53.56 | 52.40 | 53.30 | 1,816,739 | +2.19(+4.29%) |
Aug 02, 2012 | 51.39 | 51.93 | 50.87 | 51.11 | 1,313,787 | -0.48(-0.94%) |
Aug 01, 2012 | 52.47 | 52.48 | 51.45 | 51.59 | 1,315,758 | -0.48(-0.93%) |
Jul 31, 2012 | 52.70 | 52.89 | 52.06 | 52.08 | 1,337,407 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,440 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,334,031 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,971 | +1.92(+3.80%) |
Jul 25, 2012 | 50.80 | 50.96 | 50.06 | 50.36 | 1,278,202 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,170 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.37 | 2,203,491 | -1.20(-2.37%) |
Jul 20, 2012 | 50.80 | 51.05 | 50.46 | 50.57 | 1,735,534 | -0.82(-1.60%) |
Jul 19, 2012 | 51.45 | 51.68 | 51.22 | 51.40 | 2,305,949 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.96 | 49.71 | 51.22 | 5,759,513 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.16 | 49.00 | 50.09 | 3,930,508 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.56 | 49.03 | 49.28 | 1,841,194 | -0.50(-1.01%) |
Jul 13, 2012 | 48.40 | 49.93 | 48.40 | 49.78 | 4,528,547 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,599,195 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.06 | 46.30 | 46.63 | 3,643,703 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,950 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,160 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.79 | 45.54 | 45.83 | 3,694,177 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.76 | 48.35 | 2,831,015 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.25 | 49.92 | 700,085 | +0.58(+1.17%) |
Jul 02, 2012 | 48.79 | 49.36 | 48.79 | 49.34 | 2,184,899 | +0.55(+1.13%) |
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,465 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,999 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,639 | +0.58(+1.26%) |
Jun 26, 2012 | 46.23 | 46.62 | 46.10 | 46.45 | 1,334,494 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,456 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.57 | 47.05 | 47.39 | 1,642,304 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.14 | 47.29 | 47.32 | 1,644,609 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.56 | 1,094,618 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.46 | 2,210,509 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.36 | 985,637 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,587 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,610 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,289 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,535 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,343 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,792 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,181 | -0.60(-1.27%) |
Jun 06, 2012 | 45.77 | 47.29 | 46.03 | 47.29 | 3,770,025 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.77 | 2,530,347 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.54 | 1,691,725 | +0.14(+0.31%) |
Jun 01, 2012 | 45.77 | 46.14 | 45.18 | 45.40 | 2,717,409 | -1.71(-3.63%) |
May 31, 2012 | 47.71 | 47.74 | 46.57 | 47.11 | 4,228,921 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.65 | 2,222,937 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.85 | 1,543,844 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,576 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.20 | 47.43 | 2,221,845 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,836 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,619 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.45 | 47.59 | 48.32 | 1,905,131 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,768 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,673 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,190 | -0.37(-0.76%) |
May 15, 2012 | 49.31 | 49.71 | 48.71 | 48.78 | 2,468,736 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,178 | -0.57(-1.13%) |
May 11, 2012 | 49.84 | 50.77 | 49.74 | 50.44 | 2,690,203 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,050,046 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,577 | -0.07(-0.14%) |
May 08, 2012 | 49.96 | 50.17 | 49.19 | 49.99 | 2,099,971 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,484 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.49 | 1,752,755 | -1.41(-2.72%) |
May 03, 2012 | 52.28 | 52.65 | 51.76 | 51.91 | 3,998,904 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,087 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.09 | 53.31 | 1,609,761 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.93 | 53.20 | 1,432,541 | -0.32(-0.60%) |
Apr 27, 2012 | 53.58 | 53.74 | 53.35 | 53.52 | 1,361,428 | -0.38(-0.70%) |
Apr 26, 2012 | 52.48 | 53.97 | 52.41 | 53.90 | 4,178,371 | +0.96(+1.82%) |
Apr 25, 2012 | 52.52 | 53.06 | 52.43 | 52.93 | 6,162,366 | +0.65(+1.24%) |
Apr 24, 2012 | 51.87 | 52.50 | 51.59 | 52.28 | 4,059,613 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.55 | 1,824,658 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.24 | 52.34 | 3,878,164 | +0.75(+1.46%) |
Apr 19, 2012 | 52.16 | 52.60 | 51.37 | 51.59 | 2,829,155 | -0.48(-0.92%) |
Apr 18, 2012 | 52.20 | 52.52 | 52.01 | 52.07 | 3,198,772 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.12 | 2,990,960 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.86 | 51.14 | 4,081,849 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.75 | 52.50 | 7,060,827 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.74 | 52.32 | 52.85 | 6,523,521 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,205,092 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.59 | 51.82 | 4,839,725 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,541 | -1.14(-2.11%) |
Apr 05, 2012 | 53.05 | 54.18 | 52.99 | 54.07 | 4,022,592 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.50 | 54.15 | 3,395,004 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.33 | 55.65 | 2,602,112 | -1.31(-2.30%) |
Apr 02, 2012 | 56.33 | 57.20 | 56.18 | 56.95 | 1,971,539 | +0.92(+1.65%) |
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,106 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,271 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.06 | 56.34 | 2,129,289 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,187 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,815 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,515 | -0.14(-0.24%) |
Mar 22, 2012 | 56.38 | 57.01 | 56.34 | 56.62 | 2,206,942 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.01 | 57.17 | 2,149,520 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,477 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,669 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,149 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,483 | +0.83(+1.46%) |
Mar 14, 2012 | 56.55 | 56.82 | 56.27 | 56.52 | 3,624,381 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.79 | 55.87 | 56.79 | 3,584,511 | +1.11(+1.99%) |
Mar 12, 2012 | 55.08 | 55.77 | 55.00 | 55.69 | 896,152 | +0.32(+0.58%) |
Mar 09, 2012 | 55.12 | 55.48 | 55.00 | 55.37 | 1,253,708 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.35 | 55.21 | 1,790,462 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.70 | 53.24 | 53.51 | 1,332,185 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 53.99 | 53.01 | 53.27 | 3,025,547 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.27 | 54.65 | 1,632,132 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,103 | -0.49(-0.89%) |
Mar 01, 2012 | 54.43 | 54.84 | 54.27 | 54.79 | 2,072,562 | +0.53(+0.98%) |
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,112 | -0.43(-0.79%) |
Feb 28, 2012 | 54.11 | 54.74 | 53.98 | 54.69 | 1,181,094 | +0.91(+1.70%) |
Feb 27, 2012 | 53.05 | 54.02 | 53.00 | 53.78 | 1,139,344 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.43 | 54.15 | 54.39 | 2,672,047 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,555 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,164 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,108 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.71 | 768,090 | -0.15(-0.29%) |
Feb 16, 2012 | 51.02 | 51.87 | 50.88 | 51.87 | 1,115,664 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,361 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,895 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.82 | 1,552,419 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,460 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,417 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.98 | 1,126,906 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.14 | 50.46 | 51.04 | 1,209,084 | +0.49(+0.97%) |
Feb 06, 2012 | 50.49 | 50.68 | 50.30 | 50.55 | 837,647 | -0.14(-0.29%) |
Feb 03, 2012 | 50.57 | 50.79 | 50.29 | 50.70 | 2,257,694 | +1.00(+2.02%) |
Feb 02, 2012 | 49.80 | 50.18 | 49.59 | 49.69 | 1,611,506 | +0.38(+0.76%) |
Feb 01, 2012 | 49.27 | 49.73 | 49.22 | 49.31 | 1,943,587 | +0.78(+1.60%) |
Jan 31, 2012 | 48.43 | 48.78 | 48.35 | 48.54 | 1,305,310 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.50 | 47.90 | 48.43 | 1,563,615 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,677 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.09 | 47.54 | 47.58 | 2,719,008 | +0.65(+1.39%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,564 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.59 | 2,455,647 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,689 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,842 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.86 | 45.30 | 45.78 | 2,289,476 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.90 | 45.39 | 45.82 | 2,936,277 | +1.15(+2.57%) |
Jan 17, 2012 | 44.72 | 44.93 | 44.52 | 44.68 | 3,870,849 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.34 | 43.79 | 6,849,565 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.93 | 42.49 | 42.73 | 2,966,170 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.85 | 5,206,556 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,220 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.54 | 43.94 | 2,426,632 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.77 | 43.34 | 1,940,244 | -0.06(-0.15%) |
Jan 05, 2012 | 43.26 | 43.45 | 43.07 | 43.40 | 3,079,029 | -0.06(-0.13%) |