Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.73 | 56.88 | 56.08 | 56.17 | 2,997,797 | -0.71(-1.26%) |
Mar 27, 2013 | 55.11 | 57.00 | 55.11 | 56.88 | 1,941,979 | +0.51(+0.90%) |
Mar 26, 2013 | 56.18 | 56.46 | 55.72 | 56.38 | 1,732,010 | +0.41(+0.73%) |
Mar 25, 2013 | 56.41 | 56.41 | 55.62 | 55.97 | 2,752,436 | -0.35(-0.62%) |
Mar 22, 2013 | 55.44 | 56.32 | 55.17 | 56.32 | 3,524,062 | +1.28(+2.33%) |
Mar 21, 2013 | 54.98 | 55.33 | 54.78 | 55.03 | 2,175,240 | -0.19(-0.35%) |
Mar 20, 2013 | 54.44 | 55.43 | 54.05 | 55.23 | 4,175,986 | +1.33(+2.48%) |
Mar 19, 2013 | 54.07 | 54.35 | 53.25 | 53.89 | 3,391,570 | -0.10(-0.18%) |
Mar 18, 2013 | 52.80 | 54.13 | 52.62 | 53.99 | 3,645,293 | +0.86(+1.62%) |
Mar 15, 2013 | 52.73 | 53.29 | 52.59 | 53.12 | 4,097,982 | +0.15(+0.28%) |
Mar 14, 2013 | 51.96 | 53.23 | 51.88 | 52.98 | 2,835,848 | +0.75(+1.44%) |
Mar 13, 2013 | 52.94 | 53.14 | 52.20 | 52.23 | 4,138,228 | -1.24(-2.32%) |
Mar 12, 2013 | 53.17 | 53.46 | 52.85 | 53.46 | 2,913,616 | +0.44(+0.82%) |
Mar 11, 2013 | 52.84 | 53.21 | 52.17 | 53.03 | 3,960,649 | +1.26(+2.44%) |
Mar 08, 2013 | 51.43 | 51.85 | 51.08 | 51.76 | 2,601,756 | +0.47(+0.92%) |
Mar 07, 2013 | 51.25 | 51.53 | 51.11 | 51.29 | 2,235,739 | +0.02(+0.03%) |
Mar 06, 2013 | 50.82 | 51.41 | 50.70 | 51.28 | 2,699,390 | +0.64(+1.26%) |
Mar 05, 2013 | 49.70 | 50.74 | 49.53 | 50.64 | 2,803,539 | +1.16(+2.34%) |
Mar 04, 2013 | 49.54 | 49.68 | 49.15 | 49.48 | 3,587,798 | -0.16(-0.32%) |
Mar 01, 2013 | 49.38 | 49.73 | 49.24 | 49.64 | 2,848,639 | +0.16(+0.32%) |
Feb 28, 2013 | 49.84 | 49.96 | 49.47 | 49.48 | 3,338,217 | -0.19(-0.39%) |
Feb 27, 2013 | 49.40 | 49.97 | 49.31 | 49.67 | 2,983,444 | +0.27(+0.55%) |
Feb 26, 2013 | 49.67 | 50.33 | 49.38 | 49.40 | 3,208,795 | -0.20(-0.40%) |
Feb 25, 2013 | 50.79 | 51.08 | 49.58 | 49.60 | 2,715,881 | -0.62(-1.23%) |
Feb 22, 2013 | 50.25 | 50.36 | 50.00 | 50.22 | 1,730,547 | +0.07(+0.14%) |
Feb 21, 2013 | 49.92 | 50.61 | 49.92 | 50.15 | 3,069,936 | +0.02(+0.03%) |
Feb 20, 2013 | 50.87 | 51.01 | 49.86 | 50.13 | 3,181,057 | -0.58(-1.15%) |
Feb 19, 2013 | 50.57 | 50.92 | 50.35 | 50.72 | 2,605,640 | +0.42(+0.83%) |
Feb 15, 2013 | 51.31 | 51.31 | 50.04 | 50.30 | 3,338,305 | -0.92(-1.79%) |
Feb 14, 2013 | 51.33 | 51.43 | 51.08 | 51.21 | 2,076,120 | -0.15(-0.29%) |
Feb 13, 2013 | 51.48 | 51.85 | 51.22 | 51.36 | 2,295,369 | -0.08(-0.15%) |
Feb 12, 2013 | 51.63 | 51.89 | 51.35 | 51.44 | 2,779,390 | -0.26(-0.51%) |
Feb 11, 2013 | 51.62 | 52.08 | 51.48 | 51.70 | 2,396,967 | -0.12(-0.24%) |
Feb 08, 2013 | 51.62 | 52.40 | 51.53 | 51.83 | 1,876,227 | +0.21(+0.41%) |
Feb 07, 2013 | 52.11 | 52.21 | 51.02 | 51.62 | 3,242,025 | -0.56(-1.07%) |
Feb 06, 2013 | 51.89 | 52.59 | 51.72 | 52.17 | 3,207,139 | +1.30(+2.55%) |
Feb 04, 2013 | 51.12 | 51.40 | 50.75 | 50.87 | 4,572,056 | -0.76(-1.47%) |
Feb 01, 2013 | 51.28 | 51.79 | 51.01 | 51.63 | 3,176,623 | +0.45(+0.89%) |
Jan 31, 2013 | 51.02 | 51.48 | 50.89 | 51.18 | 2,054,825 | +0.14(+0.27%) |
Jan 30, 2013 | 50.95 | 51.18 | 50.64 | 51.04 | 2,353,246 | +0.40(+0.79%) |
Jan 29, 2013 | 50.97 | 51.01 | 50.33 | 50.64 | 2,464,318 | -0.38(-0.74%) |
Jan 28, 2013 | 50.62 | 51.19 | 49.89 | 51.01 | 4,391,200 | -1.11(-2.12%) |
Jan 25, 2013 | 51.83 | 52.27 | 51.30 | 52.12 | 3,684,514 | +0.69(+1.34%) |
Jan 24, 2013 | 50.12 | 51.92 | 50.12 | 51.43 | 6,438,238 | +2.15(+4.37%) |
Jan 23, 2013 | 49.28 | 49.40 | 48.92 | 49.28 | 2,569,464 | +0.03(+0.05%) |
Jan 22, 2013 | 48.54 | 49.38 | 48.33 | 49.25 | 3,008,360 | +0.95(+1.97%) |
Jan 18, 2013 | 48.22 | 48.32 | 47.62 | 48.30 | 3,488,105 | +0.01(+0.02%) |
Jan 17, 2013 | 48.78 | 48.84 | 48.15 | 48.29 | 3,421,046 | -0.45(-0.93%) |
Jan 16, 2013 | 48.65 | 49.09 | 48.52 | 48.75 | 2,338,850 | +0.10(+0.20%) |
Jan 15, 2013 | 48.29 | 48.85 | 48.28 | 48.65 | 3,263,217 | +0.06(+0.13%) |
Jan 14, 2013 | 49.24 | 49.70 | 48.47 | 48.59 | 2,914,762 | -0.47(-0.96%) |
Jan 11, 2013 | 49.42 | 49.56 | 48.90 | 49.06 | 3,310,006 | -0.37(-0.76%) |
Jan 10, 2013 | 49.71 | 49.87 | 49.18 | 49.44 | 2,366,125 | +0.07(+0.14%) |
Jan 09, 2013 | 49.34 | 49.93 | 49.23 | 49.37 | 2,304,734 | +0.21(+0.42%) |
Jan 08, 2013 | 48.98 | 49.31 | 48.91 | 49.16 | 3,468,038 | -0.03(-0.07%) |
Jan 07, 2013 | 49.42 | 49.42 | 48.61 | 49.19 | 3,140,196 | -0.42(-0.84%) |
Jan 04, 2013 | 49.53 | 49.81 | 49.41 | 49.61 | 1,953,130 | +0.24(+0.49%) |
Jan 03, 2013 | 49.13 | 50.12 | 48.90 | 49.37 | 3,499,405 | +0.41(+0.84%) |
Jan 02, 2013 | 49.14 | 49.14 | 48.69 | 48.96 | 3,230,076 | +0.21(+0.43%) |
Dec 31, 2012 | 47.67 | 48.75 | 47.67 | 48.75 | 2,164,367 | +0.87(+1.82%) |
Dec 28, 2012 | 48.31 | 48.39 | 47.83 | 47.88 | 1,967,742 | -0.43(-0.88%) |
Dec 27, 2012 | 48.08 | 48.43 | 47.51 | 48.30 | 2,787,170 | +0.14(+0.29%) |
Dec 26, 2012 | 48.66 | 48.76 | 47.95 | 48.16 | 2,819,208 | -0.37(-0.75%) |
Dec 24, 2012 | 48.55 | 48.73 | 48.31 | 48.53 | 1,082,826 | -0.05(-0.11%) |
Dec 21, 2012 | 48.65 | 48.77 | 48.27 | 48.58 | 7,339,314 | -0.56(-1.14%) |
Dec 20, 2012 | 49.81 | 49.81 | 47.37 | 49.14 | 18,831,558 | -3.42(-6.50%) |
Dec 19, 2012 | 52.75 | 53.00 | 51.92 | 52.56 | 5,303,069 | -0.10(-0.18%) |
Dec 18, 2012 | 51.48 | 52.65 | 51.24 | 52.65 | 3,220,385 | +1.22(+2.37%) |
Dec 17, 2012 | 51.02 | 51.48 | 50.70 | 51.43 | 3,231,033 | +0.67(+1.32%) |
Dec 14, 2012 | 50.55 | 50.94 | 50.55 | 50.76 | 2,645,013 | +0.05(+0.10%) |
Dec 13, 2012 | 50.73 | 51.03 | 50.38 | 50.71 | 3,715,532 | -0.02(-0.03%) |
Dec 12, 2012 | 50.92 | 51.15 | 50.25 | 50.73 | 3,976,539 | -0.06(-0.12%) |
Dec 11, 2012 | 51.17 | 51.36 | 50.60 | 50.79 | 3,855,147 | +0.36(+0.71%) |
Dec 10, 2012 | 50.69 | 50.91 | 50.28 | 50.43 | 2,189,021 | -0.32(-0.64%) |
Dec 07, 2012 | 51.08 | 51.31 | 50.33 | 50.75 | 2,844,138 | +0.30(+0.59%) |
Dec 06, 2012 | 50.01 | 50.55 | 49.97 | 50.46 | 1,927,559 | +0.24(+0.47%) |
Dec 05, 2012 | 50.87 | 50.98 | 49.42 | 50.22 | 3,315,590 | -0.45(-0.89%) |
Dec 04, 2012 | 51.20 | 51.43 | 50.37 | 50.67 | 2,162,993 | -0.52(-1.02%) |
Nov 30, 2012 | 51.28 | 51.51 | 50.84 | 51.20 | 2,115,641 | +0.00(+0.00%) |
Nov 29, 2012 | 51.89 | 51.95 | 50.99 | 51.20 | 2,455,931 | -0.87(-1.67%) |
Nov 28, 2012 | 51.27 | 52.10 | 51.10 | 52.07 | 1,698,099 | +0.58(+1.12%) |
Nov 27, 2012 | 51.33 | 51.79 | 51.32 | 51.49 | 1,573,860 | +0.13(+0.25%) |
Nov 26, 2012 | 52.15 | 52.32 | 51.14 | 51.36 | 2,406,173 | -1.09(-2.08%) |
Nov 23, 2012 | 51.56 | 52.52 | 51.55 | 52.45 | 1,094,282 | +1.06(+2.05%) |
Nov 21, 2012 | 51.15 | 51.52 | 50.96 | 51.40 | 1,841,566 | +0.39(+0.77%) |
Nov 20, 2012 | 50.16 | 51.01 | 50.06 | 51.01 | 2,402,614 | +0.85(+1.69%) |
Nov 19, 2012 | 49.91 | 50.19 | 49.34 | 50.16 | 2,708,667 | +0.99(+2.00%) |
Nov 16, 2012 | 49.62 | 49.74 | 48.46 | 49.17 | 3,594,465 | -0.52(-1.05%) |
Nov 15, 2012 | 49.77 | 50.33 | 49.59 | 49.70 | 2,463,344 | -0.15(-0.30%) |
Nov 14, 2012 | 50.69 | 51.02 | 49.78 | 49.85 | 2,171,278 | -0.69(-1.36%) |
Nov 13, 2012 | 50.13 | 50.88 | 49.91 | 50.53 | 2,424,566 | +0.37(+0.73%) |
Nov 12, 2012 | 50.13 | 51.01 | 49.98 | 50.17 | 2,172,161 | +0.40(+0.81%) |
Nov 09, 2012 | 50.01 | 50.34 | 49.37 | 49.77 | 3,319,821 | -0.63(-1.25%) |
Nov 08, 2012 | 50.40 | 51.42 | 50.37 | 50.40 | 4,921,308 | -0.10(-0.21%) |
Nov 07, 2012 | 50.78 | 51.07 | 50.31 | 50.50 | 3,624,479 | -0.78(-1.53%) |
Nov 06, 2012 | 50.42 | 51.52 | 50.28 | 51.28 | 2,963,845 | +1.12(+2.22%) |
Nov 05, 2012 | 49.78 | 50.35 | 49.78 | 50.17 | 2,236,614 | +0.38(+0.77%) |
Nov 02, 2012 | 50.67 | 50.67 | 49.74 | 49.78 | 2,372,315 | -0.54(-1.07%) |
Nov 01, 2012 | 50.33 | 50.97 | 50.16 | 50.33 | 2,387,974 | +0.03(+0.07%) |
Oct 31, 2012 | 50.23 | 50.69 | 49.53 | 50.29 | 2,992,528 | +0.20(+0.40%) |
Oct 26, 2012 | 50.82 | 50.09 | 50.09 | 50.09 | 2,791,528 | -0.80(-1.58%) |
Oct 25, 2012 | 50.31 | 51.12 | 50.26 | 50.89 | 3,263,820 | +0.95(+1.90%) |
Oct 24, 2012 | 51.56 | 51.58 | 49.87 | 49.94 | 5,531,970 | -1.43(-2.78%) |
Oct 23, 2012 | 52.63 | 52.64 | 51.10 | 51.37 | 3,764,454 | -1.15(-2.19%) |
Oct 19, 2012 | 53.20 | 53.23 | 52.03 | 52.52 | 3,660,734 | -0.68(-1.27%) |
Oct 18, 2012 | 53.30 | 53.53 | 52.82 | 53.20 | 2,587,949 | -0.20(-0.38%) |
Oct 17, 2012 | 53.53 | 54.33 | 53.32 | 53.40 | 3,173,058 | +0.22(+0.41%) |
Oct 16, 2012 | 52.76 | 53.23 | 52.23 | 53.19 | 4,582,479 | +0.59(+1.13%) |
Oct 15, 2012 | 53.63 | 53.83 | 52.38 | 52.59 | 3,868,626 | -0.99(-1.84%) |
Oct 12, 2012 | 53.50 | 53.91 | 53.25 | 53.58 | 2,267,081 | -0.10(-0.19%) |
Oct 11, 2012 | 54.07 | 54.32 | 53.33 | 53.68 | 2,437,969 | +0.12(+0.23%) |
Oct 10, 2012 | 54.00 | 54.19 | 53.46 | 53.56 | 2,184,388 | -0.24(-0.44%) |
Oct 09, 2012 | 54.53 | 54.70 | 53.73 | 53.80 | 2,985,252 | -0.73(-1.34%) |
Oct 08, 2012 | 53.59 | 54.55 | 53.59 | 54.53 | 4,194,075 | +0.82(+1.53%) |
Oct 05, 2012 | 54.23 | 54.44 | 53.49 | 53.71 | 4,244,604 | -0.28(-0.52%) |
Oct 04, 2012 | 54.19 | 54.49 | 53.73 | 53.99 | 3,542,430 | -0.14(-0.27%) |
Oct 03, 2012 | 54.68 | 54.90 | 54.06 | 54.13 | 2,984,074 | -0.17(-0.31%) |
Oct 02, 2012 | 55.63 | 55.63 | 53.80 | 54.30 | 4,077,113 | -0.72(-1.32%) |
Oct 01, 2012 | 55.21 | 55.66 | 54.91 | 55.02 | 3,113,868 | +0.10(+0.17%) |
Sep 28, 2012 | 54.49 | 55.13 | 54.06 | 54.93 | 3,798,018 | +0.47(+0.86%) |
Sep 27, 2012 | 55.12 | 55.14 | 54.16 | 54.46 | 2,950,029 | -0.22(-0.40%) |
Sep 26, 2012 | 54.38 | 55.01 | 54.05 | 54.68 | 4,499,186 | +0.62(+1.15%) |
Sep 25, 2012 | 54.59 | 54.69 | 53.98 | 54.06 | 5,247,505 | +0.05(+0.10%) |
Sep 24, 2012 | 53.76 | 54.47 | 53.36 | 54.00 | 5,140,496 | +0.32(+0.60%) |
Sep 21, 2012 | 54.68 | 54.84 | 53.58 | 53.68 | 8,185,401 | -0.45(-0.82%) |
Sep 20, 2012 | 55.84 | 56.18 | 54.02 | 54.13 | 16,740,361 | -5.85(-9.75%) |
Sep 19, 2012 | 59.92 | 60.54 | 59.24 | 59.98 | 5,354,774 | +0.35(+0.58%) |
Sep 18, 2012 | 61.11 | 61.12 | 59.48 | 59.63 | 4,788,620 | -2.08(-3.36%) |
Sep 17, 2012 | 62.31 | 62.44 | 61.51 | 61.70 | 2,500,471 | -0.72(-1.16%) |
Sep 14, 2012 | 61.56 | 62.44 | 61.27 | 62.43 | 4,146,118 | +1.13(+1.85%) |
Sep 13, 2012 | 60.71 | 61.73 | 60.40 | 61.29 | 2,618,661 | +0.46(+0.76%) |
Sep 12, 2012 | 60.87 | 61.44 | 60.71 | 60.83 | 2,369,866 | +0.38(+0.63%) |
Sep 11, 2012 | 60.44 | 61.28 | 60.20 | 60.45 | 2,732,677 | +0.51(+0.86%) |
Sep 10, 2012 | 60.31 | 60.60 | 59.91 | 59.93 | 2,395,680 | -0.37(-0.62%) |
Sep 07, 2012 | 60.87 | 60.87 | 59.85 | 60.31 | 1,901,096 | -0.44(-0.72%) |
Sep 06, 2012 | 59.11 | 60.78 | 59.10 | 60.74 | 2,473,471 | +2.18(+3.72%) |
Sep 05, 2012 | 58.36 | 58.97 | 58.36 | 58.56 | 1,407,148 | +0.17(+0.28%) |
Sep 04, 2012 | 58.35 | 58.85 | 57.75 | 58.40 | 1,605,002 | -0.17(-0.28%) |
Aug 31, 2012 | 58.83 | 59.06 | 58.17 | 58.56 | 1,465,906 | +0.13(+0.22%) |
Aug 30, 2012 | 58.09 | 58.66 | 57.99 | 58.43 | 1,305,255 | +0.22(+0.37%) |
Aug 29, 2012 | 58.59 | 58.63 | 58.09 | 58.22 | 1,826,011 | +0.22(+0.38%) |
Aug 27, 2012 | 58.08 | 58.64 | 57.75 | 58.00 | 1,468,880 | +0.10(+0.18%) |
Aug 24, 2012 | 57.52 | 58.00 | 57.22 | 57.89 | 1,857,835 | +0.19(+0.33%) |
Aug 23, 2012 | 58.09 | 58.29 | 57.60 | 57.70 | 1,336,588 | -0.37(-0.63%) |
Aug 22, 2012 | 58.07 | 58.64 | 57.74 | 58.07 | 1,924,497 | +0.52(+0.91%) |
Aug 21, 2012 | 57.70 | 58.02 | 57.37 | 57.54 | 1,517,673 | -0.11(-0.20%) |
Aug 20, 2012 | 57.97 | 58.17 | 57.54 | 57.66 | 1,864,808 | -0.38(-0.65%) |
Aug 17, 2012 | 57.54 | 58.48 | 57.14 | 58.03 | 2,806,452 | +0.88(+1.54%) |
Aug 16, 2012 | 55.30 | 57.80 | 55.10 | 57.15 | 4,096,695 | +1.74(+3.13%) |
Aug 15, 2012 | 54.77 | 55.67 | 54.64 | 55.42 | 1,627,424 | +0.43(+0.78%) |
Aug 14, 2012 | 55.74 | 56.10 | 54.82 | 54.99 | 2,187,905 | -0.41(-0.74%) |
Aug 13, 2012 | 55.50 | 55.57 | 54.69 | 55.40 | 2,561,987 | +0.66(+1.21%) |
Aug 10, 2012 | 55.29 | 55.35 | 54.32 | 54.74 | 1,621,086 | -0.68(-1.23%) |
Aug 09, 2012 | 55.91 | 56.04 | 55.30 | 55.42 | 1,853,987 | -0.53(-0.95%) |
Aug 08, 2012 | 54.86 | 56.54 | 54.83 | 55.95 | 2,495,911 | +1.02(+1.86%) |
Aug 07, 2012 | 54.05 | 55.33 | 54.02 | 54.93 | 1,460,889 | +0.84(+1.55%) |
Aug 06, 2012 | 54.57 | 54.84 | 53.89 | 54.09 | 2,262,277 | -0.35(-0.64%) |
Aug 03, 2012 | 53.32 | 54.75 | 53.32 | 54.44 | 2,980,332 | +1.60(+3.02%) |
Aug 02, 2012 | 52.23 | 53.06 | 51.80 | 52.85 | 2,378,388 | +0.32(+0.61%) |
Aug 01, 2012 | 53.66 | 54.09 | 52.47 | 52.52 | 2,478,775 | -0.62(-1.17%) |
Jul 31, 2012 | 54.51 | 54.59 | 53.03 | 53.14 | 3,495,360 | -1.46(-2.67%) |
Jul 30, 2012 | 55.48 | 55.51 | 54.41 | 54.60 | 2,085,525 | -0.87(-1.57%) |
Jul 27, 2012 | 54.34 | 55.71 | 53.95 | 55.47 | 2,069,810 | +1.68(+3.13%) |
Jul 26, 2012 | 53.57 | 54.00 | 52.89 | 53.79 | 1,747,825 | +1.19(+2.27%) |
Jul 25, 2012 | 53.12 | 53.42 | 52.36 | 52.59 | 1,954,437 | -0.53(-1.00%) |
Jul 24, 2012 | 54.04 | 54.12 | 52.67 | 53.12 | 2,355,186 | -0.93(-1.73%) |
Jul 23, 2012 | 52.74 | 54.26 | 52.34 | 54.06 | 3,030,226 | +0.54(+1.01%) |
Jul 20, 2012 | 54.33 | 54.49 | 53.48 | 53.52 | 2,923,755 | -0.79(-1.46%) |
Jul 19, 2012 | 53.85 | 54.75 | 53.51 | 54.31 | 1,956,943 | +0.38(+0.71%) |
Jul 18, 2012 | 53.12 | 54.71 | 53.12 | 53.93 | 2,733,074 | +0.47(+0.88%) |
Jul 17, 2012 | 53.22 | 53.63 | 52.60 | 53.46 | 2,169,915 | +0.55(+1.04%) |
Jul 16, 2012 | 53.05 | 53.78 | 52.74 | 52.91 | 1,918,594 | -0.23(-0.43%) |
Jul 13, 2012 | 52.67 | 53.80 | 52.67 | 53.13 | 1,984,030 | +0.53(+1.01%) |
Jul 12, 2012 | 52.31 | 53.04 | 52.10 | 52.60 | 2,224,712 | -0.16(-0.30%) |
Jul 11, 2012 | 53.31 | 53.43 | 52.44 | 52.76 | 2,590,262 | -0.71(-1.32%) |
Jul 10, 2012 | 53.83 | 54.32 | 53.27 | 53.46 | 1,984,863 | +0.10(+0.18%) |
Jul 09, 2012 | 53.88 | 54.14 | 52.99 | 53.37 | 2,185,063 | -0.56(-1.03%) |
Jul 06, 2012 | 54.06 | 54.66 | 53.39 | 53.93 | 2,333,974 | -0.49(-0.90%) |
Jul 05, 2012 | 54.27 | 55.36 | 54.10 | 54.41 | 2,709,950 | +0.04(+0.08%) |
Jul 03, 2012 | 53.88 | 54.47 | 53.65 | 54.37 | 1,370,488 | +0.65(+1.22%) |
Jul 02, 2012 | 54.22 | 54.23 | 53.21 | 53.72 | 3,482,856 | -0.17(-0.31%) |
Jun 29, 2012 | 53.29 | 54.00 | 53.10 | 53.88 | 4,076,143 | +1.88(+3.62%) |
Jun 28, 2012 | 52.13 | 52.22 | 51.28 | 52.00 | 3,080,727 | -0.21(-0.40%) |
Jun 27, 2012 | 52.32 | 52.90 | 51.98 | 52.21 | 3,712,599 | +0.06(+0.12%) |
Jun 26, 2012 | 52.03 | 52.45 | 51.24 | 52.15 | 5,181,496 | +0.41(+0.80%) |
Jun 25, 2012 | 52.97 | 53.38 | 51.64 | 51.73 | 5,424,999 | -1.62(-3.04%) |
Jun 22, 2012 | 53.44 | 53.72 | 52.53 | 53.36 | 5,923,750 | +0.02(+0.04%) |
Jun 21, 2012 | 56.85 | 56.89 | 52.85 | 53.33 | 19,903,110 | -10.90(-16.97%) |
Jun 20, 2012 | 65.44 | 65.46 | 63.62 | 64.23 | 5,749,501 | -0.92(-1.41%) |
Jun 19, 2012 | 65.05 | 66.12 | 64.52 | 65.15 | 4,449,121 | +0.40(+0.62%) |
Jun 18, 2012 | 63.27 | 64.84 | 62.79 | 64.75 | 3,317,775 | +1.39(+2.19%) |
Jun 15, 2012 | 62.91 | 64.42 | 62.83 | 63.36 | 5,306,973 | +0.58(+0.92%) |
Jun 14, 2012 | 60.57 | 63.04 | 60.26 | 62.78 | 3,363,948 | +1.18(+1.91%) |
Jun 13, 2012 | 62.16 | 63.00 | 61.46 | 61.61 | 2,593,287 | -0.75(-1.20%) |
Jun 12, 2012 | 61.16 | 62.47 | 60.42 | 62.36 | 2,516,771 | +1.46(+2.39%) |
Jun 11, 2012 | 62.13 | 62.53 | 60.81 | 60.90 | 2,274,903 | -0.84(-1.36%) |
Jun 08, 2012 | 61.62 | 62.19 | 61.56 | 61.74 | 3,459,386 | -0.24(-0.38%) |
Jun 07, 2012 | 63.31 | 63.53 | 61.90 | 61.97 | 2,634,023 | -0.69(-1.10%) |
Jun 06, 2012 | 62.44 | 63.15 | 62.29 | 62.66 | 2,700,303 | +0.85(+1.37%) |
Jun 05, 2012 | 61.81 | 62.11 | 61.03 | 61.82 | 2,195,930 | -0.10(-0.17%) |
Jun 04, 2012 | 61.93 | 62.55 | 61.20 | 61.92 | 3,165,786 | +0.21(+0.34%) |
Jun 01, 2012 | 62.30 | 63.10 | 61.51 | 61.71 | 2,840,039 | -1.28(-2.03%) |
May 31, 2012 | 63.85 | 63.95 | 62.84 | 62.99 | 3,959,438 | -0.74(-1.16%) |
May 30, 2012 | 64.26 | 64.30 | 63.37 | 63.73 | 2,133,851 | -0.72(-1.11%) |
May 29, 2012 | 63.90 | 65.10 | 63.63 | 64.45 | 2,926,613 | +1.33(+2.10%) |
May 25, 2012 | 63.29 | 63.73 | 62.95 | 63.12 | 2,402,724 | -0.06(-0.10%) |
May 24, 2012 | 62.31 | 63.20 | 62.10 | 63.19 | 2,709,688 | +1.27(+2.06%) |
May 23, 2012 | 61.19 | 62.10 | 61.01 | 61.91 | 2,187,731 | +0.32(+0.52%) |
May 22, 2012 | 60.98 | 62.04 | 60.87 | 61.59 | 2,232,498 | +0.74(+1.22%) |
May 21, 2012 | 60.10 | 60.97 | 59.38 | 60.85 | 2,640,398 | +0.83(+1.38%) |
May 18, 2012 | 60.45 | 60.99 | 59.45 | 60.02 | 3,742,811 | -0.28(-0.46%) |
May 17, 2012 | 62.91 | 62.92 | 60.30 | 60.30 | 3,115,690 | -2.55(-4.05%) |
May 16, 2012 | 62.55 | 63.21 | 62.37 | 62.85 | 3,120,229 | +0.62(+0.99%) |
May 15, 2012 | 61.89 | 63.14 | 61.72 | 62.23 | 2,659,162 | +0.31(+0.49%) |
May 14, 2012 | 61.75 | 62.60 | 61.52 | 61.92 | 3,078,884 | -0.46(-0.74%) |
May 11, 2012 | 61.05 | 63.14 | 60.45 | 62.38 | 5,086,704 | +2.44(+4.07%) |
May 10, 2012 | 59.77 | 60.67 | 59.49 | 59.94 | 2,608,952 | +0.64(+1.07%) |
May 09, 2012 | 58.32 | 60.73 | 58.15 | 59.31 | 5,253,199 | -0.18(-0.31%) |
May 08, 2012 | 59.27 | 59.63 | 58.22 | 59.49 | 3,263,137 | +0.10(+0.16%) |
May 07, 2012 | 58.85 | 60.26 | 58.70 | 59.39 | 2,570,681 | +0.06(+0.10%) |
May 04, 2012 | 60.78 | 60.88 | 59.21 | 59.33 | 2,501,719 | -1.61(-2.65%) |
May 03, 2012 | 61.14 | 61.74 | 60.60 | 60.95 | 3,349,435 | -1.49(-2.39%) |
May 02, 2012 | 60.76 | 62.55 | 60.67 | 62.44 | 2,654,942 | +1.37(+2.24%) |
May 01, 2012 | 61.50 | 61.93 | 60.84 | 61.07 | 1,981,157 | -0.31(-0.50%) |
Apr 30, 2012 | 61.89 | 62.04 | 61.08 | 61.37 | 2,709,290 | -0.69(-1.11%) |
Apr 27, 2012 | 60.51 | 62.48 | 60.51 | 62.06 | 2,842,726 | +1.49(+2.46%) |
Apr 26, 2012 | 60.00 | 60.85 | 59.79 | 60.57 | 2,193,690 | +0.50(+0.83%) |
Apr 25, 2012 | 59.45 | 60.28 | 59.38 | 60.07 | 2,449,346 | +1.04(+1.76%) |
Apr 24, 2012 | 59.43 | 59.60 | 58.70 | 59.04 | 1,882,682 | -0.32(-0.54%) |
Apr 23, 2012 | 59.40 | 59.74 | 58.74 | 59.36 | 1,688,366 | -0.42(-0.70%) |
Apr 20, 2012 | 59.62 | 60.13 | 59.44 | 59.78 | 2,240,635 | +0.34(+0.57%) |
Apr 19, 2012 | 60.68 | 60.89 | 59.24 | 59.44 | 2,803,565 | -1.24(-2.04%) |
Apr 18, 2012 | 60.81 | 61.24 | 60.41 | 60.67 | 1,744,306 | -0.37(-0.60%) |
Apr 17, 2012 | 60.87 | 61.30 | 60.67 | 61.04 | 1,672,116 | +0.40(+0.66%) |
Apr 16, 2012 | 60.88 | 61.11 | 60.12 | 60.64 | 1,897,518 | +0.12(+0.20%) |
Apr 13, 2012 | 60.84 | 61.29 | 60.52 | 60.52 | 1,864,626 | -0.64(-1.04%) |
Apr 12, 2012 | 60.55 | 61.23 | 60.31 | 61.15 | 2,968,948 | +0.06(+0.10%) |
Apr 11, 2012 | 60.73 | 61.57 | 60.73 | 61.09 | 1,968,651 | +0.66(+1.10%) |
Apr 10, 2012 | 61.76 | 61.90 | 60.18 | 60.43 | 3,731,981 | -1.51(-2.44%) |
Apr 09, 2012 | 61.76 | 63.00 | 61.47 | 61.94 | 4,522,034 | -0.71(-1.13%) |
Apr 05, 2012 | 60.33 | 63.43 | 60.33 | 62.65 | 12,204,683 | +4.90(+8.49%) |
Apr 04, 2012 | 58.23 | 58.56 | 57.53 | 57.75 | 4,372,508 | -0.66(-1.13%) |
Apr 03, 2012 | 58.12 | 58.97 | 58.05 | 58.41 | 2,429,805 | +0.10(+0.16%) |