Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.03 | 56.31 | 55.45 | 56.24 | 1,550,358 | +0.43(+0.77%) |
Mar 27, 2013 | 55.87 | 55.90 | 55.44 | 55.81 | 1,103,125 | -0.40(-0.70%) |
Mar 26, 2013 | 55.92 | 56.22 | 55.61 | 56.21 | 990,880 | +0.62(+1.12%) |
Mar 25, 2013 | 56.22 | 56.58 | 55.41 | 55.58 | 970,423 | -0.54(-0.95%) |
Mar 22, 2013 | 55.46 | 56.34 | 55.43 | 56.12 | 1,360,613 | +0.75(+1.35%) |
Mar 21, 2013 | 55.71 | 55.90 | 55.36 | 55.37 | 1,554,204 | -0.62(-1.11%) |
Mar 20, 2013 | 55.13 | 56.14 | 55.13 | 55.99 | 2,733,135 | +1.32(+2.41%) |
Mar 19, 2013 | 55.18 | 55.34 | 54.34 | 54.68 | 2,664,936 | -0.17(-0.30%) |
Mar 18, 2013 | 55.09 | 55.31 | 54.68 | 54.84 | 2,172,701 | -0.79(-1.42%) |
Mar 15, 2013 | 56.86 | 56.88 | 55.58 | 55.63 | 2,513,178 | -1.48(-2.58%) |
Mar 14, 2013 | 57.32 | 57.39 | 56.99 | 57.11 | 1,174,207 | +0.00(+0.00%) |
Mar 13, 2013 | 57.80 | 57.87 | 56.72 | 57.11 | 1,601,882 | -0.71(-1.23%) |
Mar 12, 2013 | 57.92 | 58.14 | 57.76 | 57.82 | 1,751,946 | +0.07(+0.12%) |
Mar 11, 2013 | 57.51 | 57.94 | 57.35 | 57.75 | 658,641 | +0.04(+0.08%) |
Mar 08, 2013 | 57.97 | 57.97 | 57.00 | 57.71 | 1,846,872 | -0.18(-0.30%) |
Mar 07, 2013 | 57.81 | 58.17 | 57.69 | 57.88 | 2,119,553 | -0.02(-0.03%) |
Mar 06, 2013 | 57.87 | 58.12 | 57.69 | 57.90 | 1,529,593 | +0.06(+0.11%) |
Mar 05, 2013 | 57.09 | 58.42 | 57.07 | 57.84 | 2,618,763 | +0.84(+1.48%) |
Mar 04, 2013 | 56.60 | 57.00 | 56.29 | 57.00 | 1,607,836 | +0.37(+0.65%) |
Mar 01, 2013 | 55.93 | 56.64 | 55.49 | 56.63 | 1,502,583 | +0.32(+0.58%) |
Feb 28, 2013 | 56.38 | 56.74 | 56.27 | 56.30 | 2,107,336 | +0.15(+0.27%) |
Feb 27, 2013 | 54.56 | 56.25 | 54.54 | 56.15 | 2,007,329 | +1.41(+2.57%) |
Feb 26, 2013 | 54.20 | 54.87 | 53.84 | 54.75 | 2,201,255 | +0.64(+1.19%) |
Feb 25, 2013 | 55.74 | 55.74 | 54.06 | 54.11 | 1,610,919 | -1.34(-2.42%) |
Feb 22, 2013 | 55.40 | 55.72 | 54.88 | 55.45 | 1,783,045 | +0.25(+0.44%) |
Feb 21, 2013 | 55.45 | 55.93 | 54.80 | 55.20 | 1,886,371 | -0.60(-1.07%) |
Feb 20, 2013 | 55.76 | 56.30 | 55.74 | 55.80 | 2,189,820 | +0.10(+0.17%) |
Feb 19, 2013 | 55.26 | 55.72 | 54.74 | 55.70 | 2,368,392 | +0.43(+0.78%) |
Feb 15, 2013 | 55.55 | 56.14 | 55.17 | 55.27 | 3,038,892 | -0.38(-0.68%) |
Feb 14, 2013 | 55.39 | 55.86 | 55.03 | 55.65 | 1,379,585 | +0.21(+0.38%) |
Feb 13, 2013 | 54.89 | 55.56 | 54.87 | 55.44 | 1,701,406 | +0.55(+1.01%) |
Feb 12, 2013 | 54.27 | 54.98 | 54.04 | 54.89 | 1,970,267 | +0.78(+1.44%) |
Feb 11, 2013 | 54.65 | 54.65 | 53.84 | 54.11 | 2,807,241 | -0.85(-1.55%) |
Feb 08, 2013 | 55.27 | 55.62 | 54.68 | 54.96 | 1,598,453 | -0.34(-0.62%) |
Feb 07, 2013 | 55.37 | 55.50 | 54.38 | 55.30 | 2,563,364 | -0.17(-0.30%) |
Feb 06, 2013 | 56.27 | 56.48 | 55.34 | 55.46 | 2,313,334 | +2.00(+3.73%) |
Feb 04, 2013 | 54.68 | 54.74 | 53.41 | 53.47 | 2,881,616 | -1.46(-2.66%) |
Feb 01, 2013 | 53.60 | 55.15 | 53.60 | 54.93 | 4,966,603 | +1.57(+2.94%) |
Jan 31, 2013 | 54.40 | 54.52 | 53.21 | 53.36 | 4,477,582 | -1.70(-3.09%) |
Jan 30, 2013 | 55.79 | 56.04 | 54.97 | 55.06 | 1,079,527 | -0.74(-1.33%) |
Jan 29, 2013 | 55.44 | 55.95 | 55.24 | 55.81 | 1,824,349 | +0.51(+0.92%) |
Jan 28, 2013 | 55.45 | 55.50 | 55.12 | 55.30 | 2,371,580 | -0.10(-0.17%) |
Jan 25, 2013 | 55.13 | 55.47 | 54.91 | 55.39 | 2,068,500 | +0.62(+1.14%) |
Jan 24, 2013 | 54.82 | 55.17 | 54.57 | 54.77 | 2,072,853 | +0.12(+0.22%) |
Jan 23, 2013 | 54.82 | 55.10 | 54.59 | 54.65 | 1,527,053 | -0.36(-0.65%) |
Jan 22, 2013 | 54.89 | 55.10 | 54.61 | 55.01 | 1,967,135 | -0.04(-0.06%) |
Jan 18, 2013 | 55.97 | 55.98 | 54.65 | 55.04 | 3,561,060 | -1.21(-2.15%) |
Jan 17, 2013 | 56.44 | 56.58 | 56.04 | 56.25 | 1,709,874 | +0.23(+0.41%) |
Jan 16, 2013 | 56.21 | 56.34 | 55.96 | 56.02 | 1,218,840 | -0.32(-0.57%) |
Jan 15, 2013 | 56.05 | 56.36 | 55.70 | 56.35 | 1,313,786 | +0.10(+0.17%) |
Jan 14, 2013 | 56.09 | 56.43 | 55.96 | 56.25 | 2,373,827 | +0.09(+0.16%) |
Jan 11, 2013 | 55.88 | 56.17 | 55.65 | 56.16 | 2,061,369 | +0.29(+0.52%) |
Jan 10, 2013 | 55.06 | 55.89 | 54.74 | 55.88 | 3,102,069 | +1.15(+2.10%) |
Jan 09, 2013 | 54.99 | 55.37 | 54.66 | 54.73 | 1,540,654 | -0.22(-0.40%) |
Jan 08, 2013 | 54.08 | 54.96 | 53.97 | 54.95 | 1,873,185 | +0.65(+1.19%) |
Jan 07, 2013 | 54.89 | 54.89 | 53.82 | 54.30 | 2,154,767 | -0.60(-1.10%) |
Jan 04, 2013 | 54.56 | 55.16 | 54.33 | 54.90 | 2,164,430 | +0.40(+0.74%) |
Jan 03, 2013 | 53.73 | 55.16 | 53.73 | 54.50 | 3,375,981 | +1.07(+2.00%) |
Jan 02, 2013 | 53.24 | 53.44 | 52.38 | 53.43 | 3,712,370 | +1.05(+2.01%) |
Dec 31, 2012 | 50.51 | 52.45 | 50.38 | 52.38 | 1,497,917 | +1.65(+3.25%) |
Dec 28, 2012 | 50.90 | 51.45 | 50.71 | 50.73 | 1,132,529 | -0.46(-0.89%) |
Dec 27, 2012 | 50.75 | 51.37 | 50.59 | 51.19 | 1,955,684 | +0.44(+0.86%) |
Dec 26, 2012 | 51.64 | 51.73 | 50.62 | 50.75 | 1,439,639 | -0.88(-1.70%) |
Dec 24, 2012 | 52.37 | 52.37 | 51.51 | 51.63 | 783,402 | -0.76(-1.45%) |
Dec 21, 2012 | 52.14 | 52.92 | 51.98 | 52.39 | 2,824,330 | -0.15(-0.28%) |
Dec 20, 2012 | 52.99 | 52.99 | 52.00 | 52.54 | 2,123,518 | -0.31(-0.58%) |
Dec 19, 2012 | 53.30 | 53.48 | 52.29 | 52.85 | 2,321,802 | -0.49(-0.92%) |
Dec 18, 2012 | 53.21 | 53.45 | 53.12 | 53.34 | 2,131,613 | +0.07(+0.13%) |
Dec 17, 2012 | 53.43 | 53.65 | 53.06 | 53.27 | 1,600,454 | -0.10(-0.18%) |
Dec 14, 2012 | 52.22 | 53.57 | 52.22 | 53.36 | 1,738,069 | +0.89(+1.70%) |
Dec 13, 2012 | 53.03 | 53.32 | 52.36 | 52.47 | 877,974 | -0.43(-0.81%) |
Dec 12, 2012 | 53.20 | 53.41 | 52.76 | 52.90 | 1,545,272 | +0.00(+0.00%) |
Dec 11, 2012 | 52.68 | 53.11 | 52.68 | 52.90 | 1,159,030 | +0.27(+0.52%) |
Dec 10, 2012 | 53.30 | 53.41 | 52.51 | 52.63 | 1,506,521 | -0.51(-0.96%) |
Dec 07, 2012 | 52.51 | 53.20 | 52.27 | 53.13 | 2,019,201 | +0.79(+1.51%) |
Dec 06, 2012 | 51.77 | 52.36 | 51.21 | 52.35 | 1,702,042 | +0.39(+0.74%) |
Dec 05, 2012 | 51.67 | 52.27 | 51.53 | 51.96 | 2,256,531 | +0.24(+0.46%) |
Dec 04, 2012 | 51.79 | 51.86 | 51.06 | 51.72 | 2,591,280 | +0.71(+1.39%) |
Nov 30, 2012 | 50.97 | 51.26 | 50.59 | 51.01 | 1,565,901 | +0.21(+0.41%) |
Nov 29, 2012 | 51.05 | 51.37 | 50.77 | 50.80 | 1,979,689 | -0.04(-0.07%) |
Nov 28, 2012 | 50.78 | 51.08 | 50.26 | 50.84 | 1,717,836 | +0.07(+0.14%) |
Nov 27, 2012 | 51.42 | 51.45 | 50.66 | 50.77 | 2,091,673 | -0.55(-1.06%) |
Nov 26, 2012 | 51.19 | 51.34 | 50.94 | 51.31 | 1,199,415 | -0.26(-0.50%) |
Nov 23, 2012 | 50.96 | 51.58 | 50.62 | 51.57 | 809,913 | +0.97(+1.91%) |
Nov 21, 2012 | 50.05 | 50.71 | 50.05 | 50.61 | 2,340,043 | +0.41(+0.81%) |
Nov 20, 2012 | 49.90 | 50.39 | 49.56 | 50.20 | 1,812,490 | +0.29(+0.57%) |
Nov 19, 2012 | 49.61 | 51.41 | 49.28 | 49.91 | 2,280,132 | +0.93(+1.91%) |
Nov 16, 2012 | 49.01 | 49.23 | 48.56 | 48.98 | 2,476,042 | +0.18(+0.37%) |
Nov 15, 2012 | 48.75 | 49.19 | 48.48 | 48.80 | 2,058,866 | +0.06(+0.12%) |
Nov 14, 2012 | 49.24 | 49.50 | 48.61 | 48.74 | 2,413,381 | -0.54(-1.09%) |
Nov 13, 2012 | 49.39 | 50.21 | 49.20 | 49.27 | 1,683,040 | -0.42(-0.85%) |
Nov 12, 2012 | 49.78 | 50.03 | 49.57 | 49.70 | 1,063,630 | -0.03(-0.07%) |
Nov 09, 2012 | 49.53 | 50.45 | 49.51 | 49.73 | 2,530,017 | +0.16(+0.31%) |
Nov 08, 2012 | 50.67 | 50.67 | 49.56 | 49.58 | 2,357,516 | -1.08(-2.13%) |
Nov 07, 2012 | 51.24 | 51.35 | 50.55 | 50.66 | 2,651,905 | -1.06(-2.04%) |
Nov 06, 2012 | 51.54 | 51.83 | 51.38 | 51.71 | 2,224,119 | +0.33(+0.64%) |
Nov 05, 2012 | 51.73 | 51.82 | 50.84 | 51.38 | 3,351,440 | -0.55(-1.05%) |
Nov 02, 2012 | 53.30 | 53.30 | 51.84 | 51.93 | 2,558,674 | -0.99(-1.86%) |
Nov 01, 2012 | 53.30 | 53.47 | 50.52 | 52.91 | 3,994,268 | -0.39(-0.73%) |
Oct 31, 2012 | 52.96 | 53.48 | 52.40 | 53.30 | 2,479,610 | +0.72(+1.37%) |
Oct 26, 2012 | 53.11 | 52.59 | 52.59 | 52.59 | 1,895,857 | -0.44(-0.83%) |
Oct 25, 2012 | 53.75 | 54.07 | 52.71 | 53.03 | 1,571,580 | -0.20(-0.37%) |
Oct 24, 2012 | 54.17 | 54.17 | 53.10 | 53.23 | 1,976,373 | -0.57(-1.06%) |
Oct 23, 2012 | 53.71 | 53.91 | 53.24 | 53.80 | 1,238,606 | -0.64(-1.18%) |
Oct 19, 2012 | 55.34 | 55.37 | 54.20 | 54.44 | 2,006,741 | -1.18(-2.12%) |
Oct 18, 2012 | 55.73 | 56.10 | 55.38 | 55.61 | 1,990,988 | -0.18(-0.33%) |
Oct 17, 2012 | 56.18 | 56.23 | 55.48 | 55.80 | 1,560,854 | -0.40(-0.71%) |
Oct 16, 2012 | 55.12 | 56.23 | 55.03 | 56.19 | 1,781,702 | +1.32(+2.41%) |
Oct 15, 2012 | 54.64 | 54.95 | 54.24 | 54.87 | 1,435,244 | +0.36(+0.67%) |
Oct 12, 2012 | 54.75 | 54.96 | 54.00 | 54.51 | 1,611,780 | -0.13(-0.24%) |
Oct 11, 2012 | 54.44 | 54.90 | 54.36 | 54.64 | 1,465,053 | +0.67(+1.25%) |
Oct 10, 2012 | 54.16 | 54.30 | 53.68 | 53.96 | 1,217,748 | -0.14(-0.26%) |
Oct 09, 2012 | 54.79 | 55.14 | 53.95 | 54.10 | 1,462,817 | -0.78(-1.42%) |
Oct 08, 2012 | 55.01 | 55.34 | 54.68 | 54.88 | 1,127,065 | -0.48(-0.87%) |
Oct 05, 2012 | 55.15 | 55.53 | 54.61 | 55.36 | 2,088,152 | +0.61(+1.11%) |
Oct 04, 2012 | 54.84 | 55.39 | 54.52 | 54.76 | 1,728,639 | +0.00(+0.00%) |
Oct 03, 2012 | 54.29 | 54.76 | 53.98 | 54.76 | 1,886,372 | +0.52(+0.96%) |
Oct 02, 2012 | 54.80 | 54.87 | 54.04 | 54.24 | 2,088,665 | -0.40(-0.73%) |
Oct 01, 2012 | 53.30 | 54.96 | 53.19 | 54.64 | 3,535,963 | +1.38(+2.58%) |
Sep 28, 2012 | 53.16 | 53.46 | 52.47 | 53.26 | 2,698,263 | -0.09(-0.16%) |
Sep 27, 2012 | 52.77 | 53.51 | 52.64 | 53.35 | 2,585,121 | +0.88(+1.68%) |
Sep 26, 2012 | 53.00 | 53.06 | 51.75 | 52.46 | 2,041,069 | -0.65(-1.22%) |
Sep 25, 2012 | 53.43 | 53.57 | 52.89 | 53.11 | 2,606,558 | -0.03(-0.07%) |
Sep 24, 2012 | 53.13 | 53.41 | 52.60 | 53.15 | 1,514,322 | -0.33(-0.61%) |
Sep 21, 2012 | 53.61 | 53.84 | 53.43 | 53.48 | 4,370,246 | +0.17(+0.32%) |
Sep 20, 2012 | 53.00 | 53.32 | 52.32 | 53.30 | 2,245,917 | +0.04(+0.08%) |
Sep 19, 2012 | 53.02 | 53.56 | 52.88 | 53.26 | 1,910,436 | +0.23(+0.44%) |
Sep 18, 2012 | 52.77 | 53.08 | 52.51 | 53.03 | 1,632,684 | +0.27(+0.51%) |
Sep 17, 2012 | 53.06 | 53.42 | 52.51 | 52.76 | 2,175,499 | -0.21(-0.39%) |
Sep 14, 2012 | 52.39 | 53.32 | 52.39 | 52.97 | 2,612,425 | +0.55(+1.04%) |
Sep 13, 2012 | 51.64 | 52.62 | 51.54 | 52.42 | 2,493,333 | +0.84(+1.63%) |
Sep 12, 2012 | 52.30 | 52.57 | 51.51 | 51.58 | 2,239,215 | -0.51(-0.98%) |
Sep 11, 2012 | 52.50 | 52.60 | 51.76 | 52.09 | 2,331,399 | -0.52(-0.99%) |
Sep 10, 2012 | 52.02 | 53.00 | 52.02 | 52.61 | 1,886,861 | -0.16(-0.30%) |
Sep 07, 2012 | 52.63 | 53.31 | 52.63 | 52.77 | 3,273,422 | +0.04(+0.08%) |
Sep 06, 2012 | 51.94 | 52.85 | 51.86 | 52.72 | 2,739,415 | +1.18(+2.28%) |
Sep 05, 2012 | 51.84 | 52.31 | 51.53 | 51.55 | 2,898,599 | -0.16(-0.32%) |
Sep 04, 2012 | 51.74 | 51.92 | 51.31 | 51.71 | 3,836,001 | -0.15(-0.28%) |
Aug 31, 2012 | 52.17 | 52.27 | 51.61 | 51.86 | 1,752,541 | +0.12(+0.23%) |
Aug 30, 2012 | 51.57 | 51.96 | 51.34 | 51.74 | 2,532,238 | -0.29(-0.57%) |
Aug 29, 2012 | 51.98 | 52.13 | 51.49 | 52.03 | 2,276,807 | +0.29(+0.57%) |
Aug 27, 2012 | 52.02 | 52.27 | 51.67 | 51.74 | 1,884,494 | -0.25(-0.48%) |
Aug 24, 2012 | 51.25 | 52.21 | 51.08 | 51.99 | 2,557,957 | +0.49(+0.96%) |
Aug 23, 2012 | 51.73 | 52.04 | 51.37 | 51.50 | 1,465,998 | -0.24(-0.47%) |
Aug 22, 2012 | 51.97 | 52.04 | 51.52 | 51.74 | 2,015,222 | -0.48(-0.91%) |
Aug 21, 2012 | 52.40 | 52.78 | 52.01 | 52.21 | 1,884,146 | -0.20(-0.38%) |
Aug 20, 2012 | 53.16 | 53.25 | 52.31 | 52.41 | 2,999,356 | -0.88(-1.66%) |
Aug 17, 2012 | 53.10 | 53.62 | 52.73 | 53.30 | 2,583,856 | +0.28(+0.52%) |
Aug 16, 2012 | 52.53 | 53.21 | 52.06 | 53.02 | 2,268,890 | +0.31(+0.59%) |
Aug 15, 2012 | 51.44 | 53.26 | 51.42 | 52.71 | 3,900,920 | +0.69(+1.33%) |
Aug 14, 2012 | 50.35 | 52.77 | 50.22 | 52.02 | 10,137,990 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.25 | 47.21 | 47.59 | 3,488,200 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.15 | 47.34 | 48.11 | 2,850,444 | +0.31(+0.65%) |
Aug 09, 2012 | 47.08 | 48.12 | 46.90 | 47.80 | 2,906,154 | +0.77(+1.64%) |
Aug 08, 2012 | 46.85 | 47.07 | 45.65 | 47.03 | 3,018,931 | -0.04(-0.09%) |
Aug 07, 2012 | 46.61 | 47.71 | 46.53 | 47.08 | 2,406,746 | +0.79(+1.70%) |
Aug 06, 2012 | 45.98 | 46.82 | 45.75 | 46.29 | 1,974,309 | +0.36(+0.79%) |
Aug 03, 2012 | 44.77 | 46.06 | 44.77 | 45.93 | 1,983,098 | +1.91(+4.34%) |
Aug 02, 2012 | 43.47 | 44.31 | 43.25 | 44.01 | 3,204,256 | -0.01(-0.02%) |
Aug 01, 2012 | 45.49 | 45.86 | 44.00 | 44.02 | 2,790,213 | -1.29(-2.84%) |
Jul 31, 2012 | 46.49 | 46.55 | 44.79 | 45.31 | 4,033,726 | -1.25(-2.69%) |
Jul 30, 2012 | 47.33 | 47.40 | 46.34 | 46.57 | 1,402,859 | -0.75(-1.59%) |
Jul 27, 2012 | 46.65 | 47.75 | 46.41 | 47.32 | 2,369,502 | +0.87(+1.86%) |
Jul 26, 2012 | 45.79 | 46.66 | 45.79 | 46.45 | 2,834,141 | +1.18(+2.60%) |
Jul 25, 2012 | 45.35 | 45.86 | 45.10 | 45.28 | 2,111,663 | -0.05(-0.11%) |
Jul 24, 2012 | 45.37 | 45.63 | 45.02 | 45.33 | 1,963,947 | -0.05(-0.11%) |
Jul 23, 2012 | 45.30 | 45.63 | 44.72 | 45.38 | 2,198,891 | -0.65(-1.41%) |
Jul 20, 2012 | 46.87 | 47.00 | 45.75 | 46.03 | 2,687,089 | -1.27(-2.69%) |
Jul 19, 2012 | 45.59 | 47.81 | 45.59 | 47.30 | 4,488,407 | +1.81(+3.97%) |
Jul 18, 2012 | 44.25 | 45.90 | 44.25 | 45.49 | 4,089,102 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.85 | 43.76 | 44.42 | 1,340,887 | -0.03(-0.08%) |
Jul 16, 2012 | 44.63 | 44.95 | 44.10 | 44.45 | 2,370,632 | -0.21(-0.46%) |
Jul 13, 2012 | 43.97 | 45.35 | 43.81 | 44.66 | 3,573,169 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.88 | 43.19 | 43.74 | 5,984,656 | -0.03(-0.08%) |
Jul 11, 2012 | 44.61 | 44.70 | 43.09 | 43.77 | 6,281,709 | -0.79(-1.77%) |
Jul 10, 2012 | 46.08 | 46.38 | 44.11 | 44.56 | 5,769,763 | -1.25(-2.74%) |
Jul 09, 2012 | 47.18 | 47.26 | 45.61 | 45.81 | 3,548,653 | -1.46(-3.09%) |
Jul 06, 2012 | 47.64 | 47.78 | 46.82 | 47.27 | 1,468,586 | -0.74(-1.53%) |
Jul 05, 2012 | 47.60 | 48.62 | 47.21 | 48.01 | 1,803,244 | +0.27(+0.56%) |
Jul 03, 2012 | 47.22 | 48.14 | 47.14 | 47.74 | 892,426 | +0.42(+0.90%) |
Jul 02, 2012 | 46.94 | 47.37 | 46.48 | 47.32 | 1,539,874 | +0.50(+1.07%) |
Jun 29, 2012 | 46.20 | 46.99 | 45.78 | 46.82 | 3,306,339 | +1.04(+2.27%) |
Jun 28, 2012 | 46.42 | 46.69 | 45.35 | 45.78 | 2,357,311 | -0.85(-1.82%) |
Jun 27, 2012 | 46.81 | 47.28 | 46.32 | 46.63 | 1,664,222 | +0.03(+0.07%) |
Jun 26, 2012 | 46.65 | 47.07 | 46.50 | 46.59 | 2,033,279 | -0.03(-0.06%) |
Jun 25, 2012 | 47.14 | 47.23 | 46.12 | 46.62 | 1,831,144 | -0.89(-1.88%) |
Jun 22, 2012 | 47.65 | 47.89 | 46.96 | 47.51 | 2,081,822 | +0.37(+0.79%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.11 | 47.14 | 2,076,945 | -1.44(-2.96%) |
Jun 20, 2012 | 48.93 | 49.00 | 48.12 | 48.57 | 2,385,702 | -0.35(-0.71%) |
Jun 19, 2012 | 48.11 | 49.32 | 48.08 | 48.92 | 2,399,117 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.05 | 47.20 | 47.91 | 1,695,771 | +0.27(+0.56%) |
Jun 15, 2012 | 47.06 | 47.91 | 47.06 | 47.64 | 2,711,613 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.30 | 46.62 | 46.97 | 2,079,847 | -0.01(-0.02%) |
Jun 13, 2012 | 47.77 | 47.89 | 46.76 | 46.98 | 2,172,258 | -0.92(-1.91%) |
Jun 12, 2012 | 47.59 | 47.97 | 47.24 | 47.90 | 1,807,051 | +0.60(+1.26%) |
Jun 11, 2012 | 47.97 | 48.28 | 47.29 | 47.30 | 1,622,608 | -0.29(-0.60%) |
Jun 08, 2012 | 47.25 | 47.69 | 47.05 | 47.59 | 1,870,272 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.11 | 47.34 | 47.47 | 1,636,618 | -0.10(-0.20%) |
Jun 06, 2012 | 47.05 | 47.58 | 46.79 | 47.56 | 1,809,564 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.53 | 46.85 | 3,012,914 | +0.87(+1.90%) |
Jun 04, 2012 | 45.39 | 46.05 | 44.83 | 45.98 | 2,545,332 | +0.62(+1.37%) |
Jun 01, 2012 | 46.20 | 46.33 | 44.87 | 45.35 | 3,918,644 | -1.49(-3.18%) |
May 31, 2012 | 48.14 | 48.29 | 46.61 | 46.84 | 3,855,980 | -1.38(-2.87%) |
May 30, 2012 | 47.71 | 48.25 | 47.59 | 48.23 | 3,288,271 | -0.03(-0.07%) |
May 29, 2012 | 47.79 | 48.43 | 47.79 | 48.26 | 2,062,527 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.37 | 47.54 | 1,601,366 | -0.11(-0.24%) |
May 24, 2012 | 47.40 | 47.85 | 47.20 | 47.66 | 2,459,216 | +0.38(+0.81%) |
May 23, 2012 | 46.87 | 47.46 | 46.29 | 47.27 | 3,145,332 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.06 | 47.04 | 47.31 | 3,384,655 | -0.32(-0.67%) |
May 21, 2012 | 47.46 | 47.72 | 47.16 | 47.63 | 1,803,383 | +0.45(+0.95%) |
May 18, 2012 | 47.83 | 48.14 | 47.10 | 47.18 | 2,426,938 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.65 | 2,637,886 | -1.71(-3.47%) |
May 16, 2012 | 48.85 | 49.79 | 48.84 | 49.36 | 3,195,596 | +0.51(+1.04%) |
May 15, 2012 | 49.58 | 49.71 | 48.65 | 48.85 | 5,030,077 | -0.84(-1.69%) |
May 14, 2012 | 49.92 | 50.14 | 49.58 | 49.69 | 2,410,153 | -0.62(-1.24%) |
May 11, 2012 | 51.12 | 51.38 | 50.15 | 50.31 | 2,933,049 | -0.87(-1.71%) |
May 10, 2012 | 51.74 | 51.82 | 50.83 | 51.18 | 3,085,224 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.20 | 51.05 | 51.23 | 2,960,718 | -0.56(-1.09%) |
May 08, 2012 | 52.77 | 53.00 | 51.39 | 51.79 | 3,173,363 | -1.50(-2.81%) |
May 07, 2012 | 52.54 | 53.47 | 52.21 | 53.29 | 2,492,056 | +0.76(+1.45%) |
May 04, 2012 | 53.63 | 54.17 | 52.14 | 52.53 | 5,057,409 | -2.97(-5.35%) |
May 03, 2012 | 56.01 | 56.01 | 55.17 | 55.49 | 2,235,052 | -0.39(-0.70%) |
May 02, 2012 | 55.23 | 55.96 | 54.85 | 55.88 | 1,821,607 | +0.51(+0.92%) |
May 01, 2012 | 56.64 | 56.64 | 55.31 | 55.37 | 2,188,954 | -1.16(-2.05%) |
Apr 30, 2012 | 56.17 | 56.54 | 55.85 | 56.53 | 1,526,285 | +0.10(+0.18%) |
Apr 27, 2012 | 56.38 | 56.75 | 56.09 | 56.43 | 1,870,845 | +0.18(+0.32%) |
Apr 26, 2012 | 55.91 | 56.47 | 55.67 | 56.25 | 1,528,731 | +0.34(+0.60%) |
Apr 25, 2012 | 53.97 | 56.01 | 53.97 | 55.91 | 2,548,366 | +2.38(+4.44%) |
Apr 24, 2012 | 54.06 | 54.15 | 53.29 | 53.53 | 1,531,238 | -0.54(-0.99%) |
Apr 23, 2012 | 54.64 | 54.79 | 53.59 | 54.07 | 1,853,722 | -1.32(-2.39%) |
Apr 20, 2012 | 54.47 | 55.93 | 54.47 | 55.39 | 1,729,051 | +1.08(+1.99%) |
Apr 19, 2012 | 54.59 | 54.88 | 53.97 | 54.31 | 1,248,089 | -0.24(-0.44%) |
Apr 18, 2012 | 54.45 | 54.68 | 54.26 | 54.55 | 1,693,339 | -0.18(-0.33%) |
Apr 17, 2012 | 54.51 | 54.86 | 54.06 | 54.73 | 977,236 | +0.51(+0.94%) |
Apr 16, 2012 | 54.45 | 54.77 | 53.66 | 54.22 | 1,766,023 | -0.24(-0.44%) |
Apr 13, 2012 | 53.89 | 54.61 | 53.41 | 54.46 | 1,904,321 | +0.48(+0.88%) |
Apr 12, 2012 | 52.84 | 54.09 | 52.65 | 53.99 | 1,916,838 | +1.26(+2.40%) |
Apr 11, 2012 | 53.02 | 53.20 | 52.64 | 52.72 | 1,700,616 | +0.14(+0.26%) |
Apr 10, 2012 | 53.81 | 53.83 | 52.51 | 52.59 | 1,692,069 | -1.19(-2.20%) |
Apr 09, 2012 | 53.82 | 53.99 | 53.52 | 53.77 | 1,022,516 | -0.86(-1.57%) |
Apr 05, 2012 | 53.78 | 54.74 | 53.44 | 54.63 | 1,607,498 | +0.70(+1.30%) |
Apr 04, 2012 | 53.90 | 54.36 | 53.67 | 53.93 | 1,419,466 | -0.27(-0.49%) |
Apr 03, 2012 | 53.97 | 54.50 | 53.75 | 54.20 | 1,648,710 | +0.22(+0.42%) |