Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.22 | 57.44 | 56.81 | 56.89 | 27,700,540 | -0.30(-0.52%) |
Mar 27, 2013 | 56.54 | 57.28 | 56.48 | 57.18 | 19,563,544 | +0.28(+0.50%) |
Mar 26, 2013 | 56.45 | 57.01 | 56.41 | 56.90 | 19,530,212 | +0.70(+1.25%) |
Mar 25, 2013 | 56.50 | 56.76 | 55.97 | 56.20 | 20,434,760 | -0.17(-0.30%) |
Mar 22, 2013 | 55.81 | 56.37 | 55.76 | 56.37 | 17,085,858 | +0.71(+1.27%) |
Mar 21, 2013 | 55.63 | 55.96 | 55.49 | 55.66 | 21,302,074 | -0.29(-0.52%) |
Mar 20, 2013 | 56.16 | 56.32 | 55.75 | 55.95 | 17,929,230 | +0.03(+0.06%) |
Mar 19, 2013 | 56.12 | 56.24 | 55.57 | 55.92 | 18,988,464 | -0.12(-0.21%) |
Mar 18, 2013 | 56.02 | 56.43 | 55.90 | 56.04 | 18,300,926 | -0.38(-0.67%) |
Mar 15, 2013 | 56.31 | 56.57 | 56.05 | 56.42 | 46,325,436 | -0.29(-0.51%) |
Mar 14, 2013 | 56.45 | 56.76 | 56.45 | 56.71 | 21,821,432 | +0.36(+0.64%) |
Mar 13, 2013 | 56.20 | 56.50 | 56.08 | 56.35 | 16,695,089 | +0.06(+0.11%) |
Mar 12, 2013 | 56.47 | 56.76 | 56.19 | 56.29 | 18,168,990 | +0.00(+0.00%) |
Mar 11, 2013 | 56.19 | 56.53 | 55.90 | 56.29 | 19,728,514 | +0.12(+0.21%) |
Mar 08, 2013 | 56.19 | 56.33 | 55.78 | 56.17 | 18,851,678 | +0.16(+0.29%) |
Mar 07, 2013 | 56.58 | 56.67 | 55.99 | 56.00 | 20,441,352 | -0.54(-0.95%) |
Mar 06, 2013 | 56.57 | 56.79 | 56.22 | 56.54 | 20,963,360 | -0.03(-0.06%) |
Mar 05, 2013 | 56.49 | 56.91 | 56.37 | 56.57 | 20,706,768 | +0.42(+0.74%) |
Mar 04, 2013 | 56.27 | 56.34 | 55.85 | 56.16 | 17,415,982 | -0.30(-0.54%) |
Mar 01, 2013 | 56.23 | 56.62 | 56.14 | 56.46 | 17,903,188 | -0.08(-0.13%) |
Feb 28, 2013 | 56.30 | 56.70 | 56.21 | 56.53 | 23,056,658 | +0.01(+0.02%) |
Feb 27, 2013 | 55.87 | 56.60 | 55.75 | 56.52 | 17,734,084 | +0.64(+1.15%) |
Feb 26, 2013 | 55.87 | 56.17 | 55.40 | 55.88 | 23,876,336 | +0.51(+0.92%) |
Feb 25, 2013 | 56.74 | 56.94 | 55.37 | 55.37 | 24,240,688 | -0.95(-1.68%) |
Feb 22, 2013 | 56.20 | 56.36 | 55.81 | 56.31 | 16,252,414 | +0.39(+0.69%) |
Feb 21, 2013 | 56.05 | 56.20 | 55.78 | 55.93 | 17,328,430 | -0.24(-0.43%) |
Feb 20, 2013 | 56.28 | 56.70 | 56.12 | 56.17 | 22,076,236 | -0.22(-0.39%) |
Feb 19, 2013 | 55.90 | 56.45 | 55.80 | 56.39 | 19,259,834 | +0.61(+1.09%) |
Feb 15, 2013 | 55.92 | 55.94 | 55.43 | 55.78 | 24,865,014 | -0.10(-0.18%) |
Feb 14, 2013 | 55.77 | 56.07 | 55.59 | 55.88 | 20,970,264 | -0.09(-0.17%) |
Feb 13, 2013 | 55.85 | 56.04 | 55.71 | 55.98 | 14,162,036 | +0.13(+0.24%) |
Feb 12, 2013 | 55.71 | 55.95 | 55.51 | 55.85 | 15,447,153 | +0.11(+0.20%) |
Feb 11, 2013 | 55.78 | 55.88 | 55.54 | 55.73 | 13,883,124 | -0.21(-0.37%) |
Feb 08, 2013 | 55.87 | 56.06 | 55.63 | 55.94 | 18,076,836 | +0.23(+0.41%) |
Feb 07, 2013 | 56.32 | 56.33 | 55.31 | 55.71 | 21,325,664 | -0.61(-1.09%) |
Feb 06, 2013 | 56.06 | 56.39 | 54.32 | 56.33 | 18,760,506 | +0.40(+0.72%) |
Feb 04, 2013 | 56.09 | 56.22 | 55.73 | 55.92 | 21,276,732 | -0.56(-0.99%) |
Feb 01, 2013 | 56.73 | 56.77 | 56.06 | 56.48 | 25,030,832 | +0.04(+0.08%) |
Jan 31, 2013 | 56.89 | 57.22 | 56.29 | 56.44 | 25,492,412 | -0.44(-0.77%) |
Jan 30, 2013 | 57.19 | 57.54 | 56.70 | 56.88 | 24,941,792 | -0.68(-1.19%) |
Jan 29, 2013 | 57.22 | 57.67 | 57.21 | 57.56 | 18,653,184 | +0.41(+0.71%) |
Jan 28, 2013 | 57.51 | 57.51 | 56.94 | 57.15 | 18,519,932 | -0.39(-0.68%) |
Jan 25, 2013 | 57.44 | 57.59 | 57.17 | 57.54 | 17,682,440 | +0.24(+0.42%) |
Jan 24, 2013 | 57.01 | 57.54 | 56.93 | 57.30 | 17,694,480 | +0.41(+0.72%) |
Jan 23, 2013 | 56.77 | 57.01 | 56.72 | 56.90 | 17,385,818 | -0.14(-0.24%) |
Jan 22, 2013 | 56.63 | 57.05 | 56.59 | 57.03 | 18,965,642 | +0.08(+0.13%) |
Jan 18, 2013 | 56.51 | 56.98 | 56.35 | 56.96 | 27,415,020 | +0.38(+0.67%) |
Jan 17, 2013 | 56.31 | 57.05 | 56.21 | 56.58 | 21,362,978 | +0.46(+0.82%) |
Jan 16, 2013 | 55.93 | 56.13 | 55.87 | 56.13 | 15,375,103 | -0.04(-0.07%) |
Jan 15, 2013 | 55.94 | 56.21 | 55.83 | 56.16 | 14,658,346 | -0.03(-0.06%) |
Jan 14, 2013 | 56.12 | 56.30 | 56.03 | 56.19 | 15,314,060 | -0.02(-0.03%) |
Jan 11, 2013 | 55.81 | 56.28 | 55.75 | 56.21 | 18,565,616 | +0.32(+0.57%) |
Jan 10, 2013 | 55.67 | 56.13 | 55.44 | 55.89 | 20,882,162 | +0.60(+1.09%) |
Jan 09, 2013 | 55.45 | 55.54 | 55.05 | 55.29 | 17,363,154 | -0.21(-0.38%) |
Jan 08, 2013 | 55.09 | 55.50 | 54.76 | 55.50 | 22,681,644 | +0.34(+0.63%) |
Jan 07, 2013 | 55.40 | 55.51 | 54.93 | 55.16 | 18,810,148 | -0.65(-1.16%) |
Jan 04, 2013 | 55.52 | 55.89 | 55.44 | 55.81 | 18,218,428 | +0.26(+0.46%) |
Jan 03, 2013 | 55.49 | 55.76 | 55.30 | 55.55 | 21,151,410 | -0.10(-0.18%) |
Jan 02, 2013 | 55.05 | 55.65 | 54.19 | 55.65 | 25,736,868 | +1.46(+2.70%) |
Dec 31, 2012 | 53.35 | 54.26 | 53.13 | 54.19 | 31,463,660 | +0.80(+1.50%) |
Dec 28, 2012 | 54.01 | 54.13 | 53.37 | 53.38 | 21,296,580 | -1.10(-2.03%) |
Dec 27, 2012 | 54.61 | 54.73 | 53.79 | 54.49 | 22,729,214 | -0.13(-0.24%) |
Dec 26, 2012 | 54.71 | 55.00 | 54.31 | 54.62 | 17,117,152 | +0.09(+0.17%) |
Dec 24, 2012 | 54.66 | 54.78 | 54.45 | 54.53 | 10,178,669 | -0.19(-0.36%) |
Dec 21, 2012 | 54.99 | 55.58 | 54.58 | 54.72 | 52,709,224 | -1.04(-1.87%) |
Dec 20, 2012 | 55.44 | 55.79 | 55.19 | 55.76 | 25,169,952 | +0.28(+0.51%) |
Dec 19, 2012 | 56.17 | 56.21 | 55.44 | 55.48 | 24,058,516 | -0.70(-1.25%) |
Dec 18, 2012 | 55.67 | 56.29 | 55.55 | 56.18 | 24,543,272 | +0.43(+0.78%) |
Dec 17, 2012 | 55.43 | 55.79 | 55.27 | 55.75 | 24,984,542 | +0.50(+0.90%) |
Dec 14, 2012 | 55.20 | 55.49 | 55.15 | 55.25 | 21,302,852 | -0.31(-0.56%) |
Dec 13, 2012 | 55.93 | 56.11 | 55.37 | 55.57 | 19,591,184 | -0.55(-0.97%) |
Dec 12, 2012 | 55.89 | 56.69 | 55.77 | 56.11 | 23,480,430 | +0.29(+0.52%) |
Dec 11, 2012 | 55.59 | 56.14 | 55.45 | 55.82 | 20,141,274 | +0.36(+0.66%) |
Dec 10, 2012 | 55.57 | 55.80 | 55.35 | 55.46 | 18,410,900 | -0.12(-0.21%) |
Dec 07, 2012 | 55.31 | 55.60 | 55.06 | 55.58 | 16,912,180 | +0.38(+0.68%) |
Dec 06, 2012 | 55.05 | 55.24 | 54.73 | 55.20 | 19,251,946 | +0.17(+0.31%) |
Dec 05, 2012 | 54.75 | 55.37 | 54.64 | 55.03 | 20,273,460 | +0.34(+0.62%) |
Dec 04, 2012 | 54.81 | 55.18 | 54.70 | 54.70 | 19,097,300 | -0.60(-1.08%) |
Nov 30, 2012 | 55.25 | 55.45 | 55.09 | 55.29 | 24,746,170 | +0.01(+0.02%) |
Nov 29, 2012 | 55.44 | 55.64 | 54.97 | 55.28 | 18,458,312 | +0.01(+0.02%) |
Nov 28, 2012 | 54.28 | 55.32 | 54.12 | 55.27 | 25,441,794 | +0.47(+0.86%) |
Nov 27, 2012 | 55.45 | 55.54 | 54.73 | 54.80 | 18,876,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.40 | 55.60 | 55.22 | 55.59 | 26,180,906 | -0.29(-0.53%) |
Nov 23, 2012 | 55.36 | 55.89 | 55.21 | 55.89 | 19,019,316 | +0.68(+1.23%) |
Nov 21, 2012 | 55.08 | 55.22 | 54.88 | 55.21 | 22,172,480 | +0.32(+0.58%) |
Nov 20, 2012 | 54.90 | 55.13 | 54.43 | 54.89 | 16,400,371 | -0.11(-0.19%) |
Nov 19, 2012 | 54.83 | 55.33 | 54.63 | 55.00 | 20,581,426 | +0.77(+1.41%) |
Nov 16, 2012 | 54.04 | 54.39 | 53.36 | 54.23 | 27,746,672 | +0.19(+0.36%) |
Nov 15, 2012 | 54.01 | 54.30 | 53.55 | 54.04 | 21,970,160 | +0.04(+0.08%) |
Nov 14, 2012 | 54.42 | 54.64 | 53.87 | 53.99 | 23,153,110 | -0.25(-0.46%) |
Nov 13, 2012 | 54.42 | 55.20 | 54.22 | 54.24 | 19,545,254 | -0.53(-0.97%) |
Nov 12, 2012 | 54.75 | 55.01 | 54.54 | 54.78 | 14,353,788 | +0.07(+0.13%) |
Nov 09, 2012 | 54.33 | 55.17 | 54.33 | 54.71 | 21,372,176 | +0.09(+0.16%) |
Nov 08, 2012 | 55.37 | 55.47 | 54.59 | 54.62 | 21,908,012 | -0.70(-1.26%) |
Nov 07, 2012 | 56.61 | 56.61 | 55.02 | 55.32 | 30,931,086 | -1.79(-3.14%) |
Nov 06, 2012 | 56.58 | 57.38 | 56.50 | 57.11 | 19,291,604 | +0.61(+1.08%) |
Nov 05, 2012 | 56.13 | 56.61 | 55.92 | 56.50 | 18,001,740 | +0.22(+0.40%) |
Nov 02, 2012 | 57.20 | 57.32 | 56.14 | 56.27 | 20,443,896 | -0.83(-1.45%) |
Nov 01, 2012 | 56.26 | 57.15 | 56.23 | 57.10 | 25,308,082 | +0.27(+0.47%) |
Oct 31, 2012 | 56.75 | 56.99 | 56.18 | 56.84 | 23,818,300 | +0.34(+0.61%) |
Oct 26, 2012 | 56.46 | 56.49 | 56.49 | 56.49 | 18,580,190 | +0.12(+0.21%) |
Oct 25, 2012 | 56.50 | 56.61 | 55.91 | 56.37 | 16,661,932 | +0.34(+0.61%) |
Oct 24, 2012 | 56.39 | 56.49 | 55.96 | 56.03 | 18,178,240 | -0.19(-0.33%) |
Oct 23, 2012 | 56.81 | 56.97 | 56.11 | 56.22 | 22,594,414 | -1.23(-2.14%) |
Oct 19, 2012 | 58.33 | 58.39 | 57.20 | 57.45 | 25,552,746 | -0.83(-1.42%) |
Oct 18, 2012 | 57.96 | 58.33 | 57.96 | 58.28 | 18,953,308 | +0.06(+0.10%) |
Oct 17, 2012 | 57.74 | 58.31 | 57.73 | 58.22 | 17,258,540 | +0.63(+1.09%) |
Oct 16, 2012 | 57.28 | 57.65 | 57.23 | 57.59 | 14,548,135 | +0.54(+0.95%) |
Oct 15, 2012 | 56.95 | 57.16 | 56.44 | 57.05 | 17,085,738 | +0.30(+0.53%) |
Oct 12, 2012 | 57.05 | 57.18 | 56.42 | 56.75 | 15,951,191 | -0.09(-0.15%) |
Oct 11, 2012 | 57.09 | 57.28 | 56.84 | 56.84 | 15,705,139 | +0.09(+0.15%) |
Oct 10, 2012 | 57.23 | 57.37 | 56.52 | 56.75 | 24,595,334 | -0.69(-1.19%) |
Oct 09, 2012 | 57.87 | 58.20 | 57.42 | 57.43 | 22,134,930 | -0.34(-0.59%) |
Oct 08, 2012 | 57.45 | 57.90 | 57.38 | 57.78 | 14,060,172 | +0.08(+0.14%) |
Oct 05, 2012 | 57.72 | 57.98 | 57.50 | 57.70 | 15,864,685 | +0.21(+0.36%) |
Oct 04, 2012 | 57.40 | 57.69 | 57.30 | 57.49 | 18,458,624 | +0.32(+0.57%) |
Oct 03, 2012 | 57.14 | 57.23 | 56.84 | 57.17 | 16,566,759 | -0.01(-0.02%) |
Oct 02, 2012 | 57.43 | 57.47 | 56.90 | 57.18 | 14,687,120 | -0.05(-0.09%) |
Oct 01, 2012 | 57.22 | 57.66 | 57.10 | 57.23 | 16,592,200 | +0.22(+0.38%) |
Sep 28, 2012 | 57.03 | 57.14 | 56.69 | 57.01 | 20,064,590 | -0.22(-0.38%) |
Sep 27, 2012 | 57.25 | 57.51 | 56.85 | 57.23 | 17,056,404 | +0.36(+0.62%) |
Sep 26, 2012 | 57.18 | 57.38 | 56.79 | 56.87 | 18,633,986 | -0.32(-0.56%) |
Sep 25, 2012 | 57.42 | 57.71 | 57.07 | 57.19 | 22,513,418 | -0.09(-0.15%) |
Sep 24, 2012 | 56.92 | 57.48 | 56.92 | 57.28 | 17,684,266 | -0.02(-0.04%) |
Sep 21, 2012 | 57.37 | 57.50 | 57.13 | 57.30 | 31,453,104 | +0.25(+0.44%) |
Sep 20, 2012 | 56.19 | 57.16 | 56.16 | 57.05 | 19,630,082 | +0.59(+1.05%) |
Sep 19, 2012 | 57.03 | 57.20 | 56.46 | 56.46 | 26,150,026 | -0.67(-1.18%) |
Sep 18, 2012 | 57.00 | 57.49 | 56.98 | 57.14 | 17,564,808 | -0.16(-0.28%) |
Sep 17, 2012 | 57.30 | 57.66 | 57.07 | 57.30 | 19,078,490 | -0.24(-0.42%) |
Sep 14, 2012 | 57.04 | 57.60 | 56.89 | 57.54 | 34,312,396 | +0.67(+1.17%) |
Sep 13, 2012 | 55.93 | 57.08 | 55.75 | 56.87 | 31,875,490 | +1.05(+1.88%) |
Sep 12, 2012 | 55.88 | 56.04 | 55.74 | 55.83 | 16,013,468 | -0.04(-0.08%) |
Sep 11, 2012 | 55.95 | 56.08 | 55.83 | 55.87 | 14,997,236 | +0.09(+0.16%) |
Sep 10, 2012 | 55.99 | 56.11 | 55.73 | 55.78 | 17,244,990 | -0.27(-0.49%) |
Sep 07, 2012 | 55.65 | 56.11 | 55.65 | 56.06 | 25,065,706 | +0.58(+1.05%) |
Sep 06, 2012 | 54.79 | 55.64 | 54.77 | 55.48 | 25,206,032 | +1.03(+1.90%) |
Sep 05, 2012 | 54.56 | 54.64 | 54.27 | 54.44 | 16,222,125 | +0.13(+0.24%) |
Sep 04, 2012 | 54.44 | 54.52 | 53.94 | 54.31 | 17,007,922 | -0.11(-0.21%) |
Aug 31, 2012 | 54.62 | 54.77 | 54.32 | 54.42 | 22,750,116 | +0.06(+0.11%) |
Aug 30, 2012 | 54.47 | 54.69 | 54.25 | 54.36 | 14,301,704 | -0.44(-0.80%) |
Aug 29, 2012 | 54.90 | 54.98 | 54.70 | 54.80 | 13,437,924 | +0.10(+0.18%) |
Aug 27, 2012 | 54.90 | 54.98 | 54.62 | 54.70 | 13,237,058 | -0.19(-0.35%) |
Aug 24, 2012 | 54.34 | 55.05 | 54.19 | 54.89 | 15,659,484 | +0.46(+0.85%) |
Aug 23, 2012 | 54.73 | 54.73 | 54.22 | 54.43 | 15,503,471 | -0.26(-0.48%) |
Aug 22, 2012 | 54.36 | 54.80 | 54.25 | 54.69 | 16,298,122 | +0.17(+0.31%) |
Aug 21, 2012 | 54.95 | 55.12 | 54.40 | 54.52 | 17,271,266 | -0.31(-0.56%) |
Aug 20, 2012 | 54.90 | 55.00 | 54.63 | 54.83 | 14,137,881 | -0.28(-0.51%) |
Aug 17, 2012 | 55.41 | 55.43 | 54.96 | 55.11 | 17,929,950 | -0.17(-0.30%) |
Aug 16, 2012 | 54.98 | 55.40 | 54.83 | 55.28 | 18,144,294 | +0.42(+0.76%) |
Aug 15, 2012 | 54.98 | 55.28 | 54.80 | 54.86 | 13,650,906 | -0.12(-0.23%) |
Aug 14, 2012 | 54.97 | 55.26 | 54.80 | 54.98 | 13,916,539 | +0.04(+0.07%) |
Aug 13, 2012 | 54.92 | 55.01 | 54.72 | 54.95 | 13,981,410 | -0.19(-0.34%) |
Aug 10, 2012 | 54.65 | 55.16 | 54.33 | 55.13 | 17,885,204 | +0.15(+0.27%) |
Aug 09, 2012 | 54.76 | 55.16 | 54.55 | 54.98 | 19,591,974 | +0.31(+0.56%) |
Aug 08, 2012 | 54.35 | 54.82 | 54.31 | 54.68 | 20,769,360 | +0.22(+0.41%) |
Aug 07, 2012 | 54.43 | 54.51 | 54.31 | 54.46 | 20,019,666 | +0.29(+0.54%) |
Aug 06, 2012 | 54.23 | 54.43 | 54.12 | 54.16 | 15,541,955 | -0.06(-0.11%) |
Aug 03, 2012 | 53.93 | 54.44 | 53.76 | 54.23 | 22,576,110 | +1.03(+1.94%) |
Aug 02, 2012 | 53.33 | 53.73 | 52.96 | 53.19 | 23,459,002 | -0.64(-1.19%) |
Aug 01, 2012 | 53.90 | 54.16 | 53.38 | 53.83 | 23,105,450 | +0.04(+0.07%) |
Jul 31, 2012 | 54.12 | 54.30 | 53.76 | 53.79 | 19,722,604 | -0.44(-0.81%) |
Jul 30, 2012 | 54.06 | 54.40 | 53.94 | 54.23 | 18,055,794 | +0.07(+0.13%) |
Jul 27, 2012 | 53.63 | 54.41 | 52.96 | 54.16 | 38,890,552 | +0.58(+1.07%) |
Jul 26, 2012 | 52.99 | 53.70 | 52.81 | 53.59 | 30,916,832 | +0.79(+1.50%) |
Jul 25, 2012 | 52.73 | 52.99 | 52.44 | 52.80 | 26,745,932 | +0.41(+0.78%) |
Jul 24, 2012 | 52.78 | 52.81 | 51.72 | 52.39 | 22,519,778 | -0.39(-0.74%) |
Jul 23, 2012 | 52.52 | 52.93 | 52.23 | 52.78 | 21,951,672 | -0.46(-0.86%) |
Jul 20, 2012 | 53.19 | 53.36 | 52.81 | 53.24 | 27,185,772 | -0.16(-0.30%) |
Jul 19, 2012 | 53.28 | 53.50 | 53.03 | 53.40 | 24,059,864 | +0.00(+0.00%) |
Jul 18, 2012 | 52.86 | 53.40 | 52.69 | 53.40 | 22,931,698 | +0.30(+0.56%) |
Jul 17, 2012 | 52.76 | 53.16 | 52.09 | 53.10 | 22,698,970 | +0.42(+0.80%) |
Jul 16, 2012 | 52.54 | 52.91 | 52.44 | 52.68 | 18,194,234 | -0.26(-0.49%) |
Jul 13, 2012 | 52.31 | 53.00 | 52.19 | 52.94 | 22,025,834 | +0.84(+1.60%) |
Jul 12, 2012 | 51.66 | 52.37 | 51.61 | 52.10 | 25,132,132 | -0.16(-0.31%) |
Jul 11, 2012 | 51.71 | 52.45 | 51.56 | 52.26 | 29,606,488 | +0.79(+1.53%) |
Jul 10, 2012 | 52.08 | 52.27 | 51.30 | 51.48 | 22,774,670 | -0.33(-0.65%) |
Jul 09, 2012 | 52.35 | 52.37 | 51.42 | 51.81 | 36,103,464 | -0.71(-1.36%) |
Jul 06, 2012 | 52.19 | 52.67 | 52.15 | 52.52 | 21,409,966 | -0.48(-0.90%) |
Jul 05, 2012 | 52.85 | 53.29 | 52.74 | 53.00 | 17,432,036 | -0.44(-0.82%) |
Jul 03, 2012 | 53.07 | 53.44 | 53.03 | 53.44 | 15,807,922 | +0.58(+1.10%) |
Jul 02, 2012 | 52.92 | 52.94 | 52.36 | 52.86 | 23,326,194 | -0.14(-0.27%) |
Jun 29, 2012 | 52.51 | 53.08 | 52.31 | 53.00 | 40,213,956 | +1.53(+2.97%) |
Jun 28, 2012 | 51.20 | 51.69 | 50.80 | 51.47 | 30,902,534 | -0.06(-0.12%) |
Jun 27, 2012 | 51.29 | 51.82 | 51.23 | 51.53 | 24,704,042 | +0.50(+0.97%) |
Jun 26, 2012 | 50.49 | 51.39 | 50.30 | 51.04 | 36,897,568 | +0.72(+1.43%) |
Jun 25, 2012 | 50.31 | 50.44 | 49.41 | 50.32 | 46,441,232 | -0.54(-1.06%) |
Jun 22, 2012 | 51.21 | 51.54 | 50.86 | 50.86 | 136,834,352 | +0.00(+0.00%) |
Jun 21, 2012 | 52.67 | 52.88 | 50.82 | 50.86 | 54,492,052 | -1.77(-3.37%) |
Jun 20, 2012 | 52.28 | 52.89 | 52.07 | 52.63 | 37,577,704 | +0.30(+0.58%) |
Jun 19, 2012 | 51.86 | 52.42 | 51.60 | 52.33 | 33,990,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.11 | 51.52 | 51.01 | 51.48 | 22,417,602 | -0.07(-0.13%) |
Jun 15, 2012 | 51.14 | 51.69 | 50.93 | 51.54 | 44,157,336 | +0.68(+1.33%) |
Jun 14, 2012 | 50.08 | 51.10 | 50.00 | 50.87 | 27,352,778 | +0.93(+1.86%) |
Jun 13, 2012 | 50.13 | 50.57 | 49.72 | 49.94 | 24,375,746 | -0.39(-0.78%) |
Jun 12, 2012 | 50.01 | 50.49 | 49.93 | 50.33 | 22,864,922 | +0.61(+1.23%) |
Jun 11, 2012 | 50.55 | 50.70 | 49.66 | 49.72 | 29,111,812 | -0.35(-0.71%) |
Jun 08, 2012 | 49.60 | 50.12 | 49.22 | 50.07 | 29,297,714 | +0.09(+0.19%) |
Jun 07, 2012 | 50.16 | 50.31 | 49.77 | 49.98 | 29,722,172 | +0.32(+0.64%) |
Jun 06, 2012 | 48.54 | 49.70 | 48.36 | 49.66 | 38,555,948 | +1.60(+3.32%) |
Jun 05, 2012 | 48.06 | 48.49 | 47.77 | 48.06 | 28,602,808 | -0.14(-0.30%) |
Jun 04, 2012 | 48.37 | 48.47 | 47.82 | 48.21 | 28,595,064 | -0.06(-0.12%) |
Jun 01, 2012 | 48.23 | 48.66 | 47.98 | 48.26 | 36,927,032 | -0.44(-0.90%) |
May 31, 2012 | 49.48 | 49.64 | 48.57 | 48.70 | 62,880,984 | -0.72(-1.45%) |
May 30, 2012 | 50.22 | 50.41 | 49.30 | 49.42 | 31,633,274 | -1.33(-2.61%) |
May 29, 2012 | 51.19 | 51.19 | 50.37 | 50.75 | 25,720,894 | -0.09(-0.18%) |
May 25, 2012 | 51.32 | 51.38 | 50.59 | 50.84 | 20,595,696 | -0.33(-0.64%) |
May 24, 2012 | 50.97 | 51.27 | 50.61 | 51.17 | 22,786,532 | +0.35(+0.69%) |
May 23, 2012 | 50.66 | 50.84 | 49.53 | 50.81 | 28,386,108 | +0.06(+0.11%) |
May 22, 2012 | 50.88 | 51.31 | 50.49 | 50.76 | 22,264,022 | -0.06(-0.11%) |
May 21, 2012 | 50.43 | 50.87 | 50.21 | 50.81 | 22,167,816 | +0.35(+0.70%) |
May 18, 2012 | 51.02 | 51.24 | 50.19 | 50.46 | 35,111,828 | -0.27(-0.54%) |
May 17, 2012 | 50.88 | 51.17 | 50.59 | 50.73 | 28,577,638 | -0.16(-0.32%) |
May 16, 2012 | 50.76 | 51.50 | 50.66 | 50.89 | 24,268,208 | +0.24(+0.46%) |
May 15, 2012 | 50.79 | 51.24 | 50.50 | 50.66 | 25,440,470 | -0.20(-0.40%) |
May 14, 2012 | 50.96 | 51.07 | 50.76 | 50.86 | 20,465,374 | -0.61(-1.18%) |
May 11, 2012 | 51.22 | 51.90 | 51.12 | 51.47 | 19,475,900 | +0.16(+0.31%) |
May 10, 2012 | 51.64 | 51.77 | 51.13 | 51.31 | 21,367,944 | +0.06(+0.12%) |
May 09, 2012 | 51.08 | 51.72 | 50.98 | 51.25 | 28,331,822 | -0.44(-0.84%) |
May 08, 2012 | 51.52 | 51.83 | 51.00 | 51.68 | 31,871,584 | -0.28(-0.54%) |
May 07, 2012 | 51.85 | 52.16 | 51.73 | 51.97 | 19,536,986 | -0.06(-0.11%) |
May 04, 2012 | 52.35 | 52.48 | 51.92 | 52.02 | 24,476,104 | -0.66(-1.26%) |
May 03, 2012 | 53.12 | 53.14 | 52.48 | 52.69 | 16,254,112 | -0.34(-0.64%) |
May 02, 2012 | 53.25 | 53.30 | 52.80 | 53.03 | 18,058,716 | -0.52(-0.97%) |
May 01, 2012 | 53.19 | 53.84 | 52.98 | 53.54 | 22,462,804 | +0.43(+0.81%) |
Apr 30, 2012 | 52.88 | 53.39 | 52.82 | 53.11 | 19,077,470 | +0.16(+0.30%) |
Apr 27, 2012 | 53.21 | 53.33 | 52.88 | 52.95 | 17,059,666 | +0.01(+0.01%) |
Apr 26, 2012 | 52.46 | 53.03 | 52.38 | 52.95 | 28,063,470 | -0.48(-0.90%) |
Apr 25, 2012 | 53.30 | 53.63 | 52.73 | 53.43 | 30,036,756 | +0.33(+0.63%) |
Apr 24, 2012 | 52.68 | 53.14 | 52.68 | 53.09 | 18,910,438 | +0.38(+0.72%) |
Apr 23, 2012 | 52.00 | 52.86 | 51.91 | 52.71 | 24,705,032 | +0.24(+0.46%) |
Apr 20, 2012 | 52.63 | 52.85 | 52.31 | 52.47 | 27,988,460 | +0.01(+0.02%) |
Apr 19, 2012 | 52.60 | 52.85 | 52.27 | 52.46 | 25,970,184 | -0.29(-0.55%) |
Apr 18, 2012 | 52.32 | 52.93 | 52.30 | 52.75 | 21,128,698 | +0.18(+0.35%) |
Apr 17, 2012 | 52.07 | 52.66 | 52.02 | 52.56 | 23,096,730 | +0.89(+1.71%) |
Apr 16, 2012 | 51.20 | 51.91 | 51.14 | 51.68 | 28,490,998 | +0.65(+1.28%) |
Apr 13, 2012 | 51.04 | 51.48 | 50.97 | 51.03 | 22,529,072 | -0.40(-0.78%) |
Apr 12, 2012 | 50.84 | 51.51 | 50.66 | 51.43 | 24,817,168 | +0.55(+1.09%) |
Apr 11, 2012 | 51.12 | 51.27 | 50.53 | 50.87 | 25,776,434 | +0.33(+0.64%) |
Apr 10, 2012 | 51.52 | 51.52 | 50.37 | 50.55 | 32,502,514 | -1.05(-2.04%) |
Apr 09, 2012 | 51.66 | 51.89 | 51.48 | 51.60 | 17,925,810 | -0.58(-1.11%) |
Apr 05, 2012 | 52.02 | 52.52 | 51.89 | 52.18 | 19,430,420 | -0.10(-0.19%) |
Apr 04, 2012 | 52.47 | 52.51 | 51.97 | 52.27 | 27,819,186 | -0.52(-0.99%) |
Apr 03, 2012 | 53.36 | 53.38 | 52.29 | 52.80 | 28,798,016 | -0.76(-1.42%) |