Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.36 | 66.32 | 65.25 | 66.20 | 2,284,023 | +1.12(+1.72%) |
Mar 27, 2013 | 64.69 | 65.20 | 64.39 | 65.08 | 2,015,233 | -0.90(-1.36%) |
Mar 26, 2013 | 65.53 | 65.98 | 65.17 | 65.98 | 1,237,072 | +0.34(+0.51%) |
Mar 25, 2013 | 67.06 | 67.26 | 65.45 | 65.64 | 1,458,105 | -0.97(-1.46%) |
Mar 22, 2013 | 66.65 | 67.06 | 66.26 | 66.61 | 1,977,382 | +0.26(+0.40%) |
Mar 21, 2013 | 66.65 | 66.98 | 66.30 | 66.35 | 2,613,968 | -2.03(-2.97%) |
Mar 20, 2013 | 68.60 | 68.70 | 68.10 | 68.38 | 658,564 | +0.48(+0.71%) |
Mar 19, 2013 | 68.46 | 68.70 | 67.30 | 67.90 | 1,030,924 | -0.31(-0.46%) |
Mar 18, 2013 | 67.99 | 68.78 | 67.90 | 68.21 | 1,020,056 | -1.32(-1.89%) |
Mar 15, 2013 | 69.49 | 69.57 | 68.99 | 69.52 | 1,147,528 | +0.01(+0.01%) |
Mar 14, 2013 | 68.76 | 69.59 | 68.58 | 69.51 | 1,125,420 | +1.60(+2.36%) |
Mar 13, 2013 | 68.08 | 68.24 | 67.77 | 67.91 | 536,217 | -0.22(-0.33%) |
Mar 12, 2013 | 68.91 | 68.92 | 67.98 | 68.13 | 612,498 | -0.30(-0.43%) |
Mar 11, 2013 | 68.17 | 68.62 | 68.05 | 68.43 | 793,380 | +0.03(+0.05%) |
Mar 08, 2013 | 68.15 | 68.52 | 67.85 | 68.40 | 1,055,603 | -0.19(-0.28%) |
Mar 07, 2013 | 68.77 | 69.07 | 68.43 | 68.59 | 1,518,351 | +0.62(+0.91%) |
Mar 06, 2013 | 68.17 | 68.39 | 67.48 | 67.97 | 1,754,923 | +0.67(+1.00%) |
Mar 05, 2013 | 66.50 | 67.61 | 66.48 | 67.30 | 1,670,541 | +1.60(+2.44%) |
Mar 04, 2013 | 65.11 | 65.80 | 64.96 | 65.69 | 743,783 | +1.02(+1.58%) |
Mar 01, 2013 | 64.32 | 64.89 | 63.88 | 64.67 | 948,859 | +0.39(+0.61%) |
Feb 28, 2013 | 64.66 | 64.89 | 64.25 | 64.28 | 971,029 | -0.33(-0.51%) |
Feb 27, 2013 | 63.65 | 64.69 | 63.60 | 64.61 | 1,938,388 | +0.61(+0.95%) |
Feb 26, 2013 | 63.86 | 64.28 | 63.29 | 64.00 | 1,748,459 | -0.33(-0.51%) |
Feb 25, 2013 | 66.50 | 66.70 | 64.31 | 64.33 | 1,981,923 | -0.53(-0.82%) |
Feb 22, 2013 | 64.29 | 64.89 | 63.92 | 64.86 | 796,003 | +0.71(+1.10%) |
Feb 21, 2013 | 64.26 | 64.57 | 64.08 | 64.16 | 1,310,195 | -1.36(-2.07%) |
Feb 20, 2013 | 66.29 | 66.48 | 65.49 | 65.51 | 1,262,968 | -0.69(-1.04%) |
Feb 19, 2013 | 65.71 | 66.20 | 65.61 | 66.20 | 858,438 | +0.41(+0.62%) |
Feb 15, 2013 | 65.95 | 66.16 | 65.55 | 65.79 | 1,088,523 | -0.02(-0.04%) |
Feb 14, 2013 | 65.31 | 65.82 | 65.20 | 65.82 | 993,360 | -0.49(-0.74%) |
Feb 13, 2013 | 66.38 | 66.61 | 66.07 | 66.31 | 879,798 | -0.21(-0.32%) |
Feb 12, 2013 | 65.45 | 66.52 | 65.35 | 66.52 | 1,142,606 | +1.39(+2.13%) |
Feb 11, 2013 | 65.11 | 65.23 | 64.58 | 65.13 | 2,001,365 | -0.56(-0.85%) |
Feb 08, 2013 | 65.36 | 65.80 | 65.29 | 65.69 | 1,670,373 | +0.15(+0.23%) |
Feb 07, 2013 | 65.70 | 65.79 | 64.87 | 65.54 | 1,593,468 | -0.35(-0.52%) |
Feb 06, 2013 | 65.86 | 66.29 | 65.43 | 65.89 | 1,534,678 | -1.05(-1.57%) |
Feb 04, 2013 | 67.56 | 67.90 | 66.67 | 66.94 | 1,252,069 | -1.75(-2.55%) |
Feb 01, 2013 | 68.48 | 68.75 | 68.23 | 68.69 | 1,919,036 | +1.27(+1.89%) |
Jan 31, 2013 | 67.26 | 67.68 | 67.19 | 67.42 | 1,176,186 | +0.39(+0.58%) |
Jan 30, 2013 | 66.92 | 67.29 | 66.79 | 67.03 | 1,435,567 | +0.27(+0.41%) |
Jan 29, 2013 | 66.11 | 66.90 | 66.05 | 66.76 | 1,776,702 | +0.71(+1.07%) |
Jan 28, 2013 | 66.52 | 66.52 | 66.00 | 66.05 | 874,844 | -0.52(-0.78%) |
Jan 25, 2013 | 66.20 | 66.78 | 66.08 | 66.57 | 1,660,684 | +2.05(+3.17%) |
Jan 24, 2013 | 64.58 | 64.94 | 64.39 | 64.53 | 990,200 | -0.10(-0.15%) |
Jan 23, 2013 | 63.93 | 64.94 | 63.83 | 64.62 | 2,079,414 | +0.90(+1.42%) |
Jan 22, 2013 | 63.34 | 63.79 | 63.08 | 63.72 | 1,754,144 | +0.12(+0.18%) |
Jan 18, 2013 | 63.79 | 63.93 | 63.29 | 63.60 | 1,594,123 | -0.24(-0.37%) |
Jan 17, 2013 | 64.29 | 64.39 | 63.62 | 63.84 | 1,895,900 | -0.38(-0.59%) |
Jan 16, 2013 | 63.96 | 64.74 | 63.93 | 64.22 | 1,717,009 | +0.48(+0.75%) |
Jan 15, 2013 | 63.88 | 64.56 | 63.42 | 63.74 | 5,476,867 | -3.56(-5.29%) |
Jan 14, 2013 | 67.34 | 67.40 | 66.93 | 67.30 | 1,316,428 | +0.08(+0.12%) |
Jan 11, 2013 | 67.23 | 67.56 | 66.99 | 67.22 | 2,960,217 | -0.51(-0.75%) |
Jan 10, 2013 | 66.34 | 68.14 | 65.77 | 67.73 | 3,666,798 | +1.93(+2.94%) |
Jan 09, 2013 | 65.36 | 65.88 | 65.32 | 65.80 | 1,606,134 | +0.13(+0.20%) |
Jan 08, 2013 | 65.73 | 65.84 | 64.85 | 65.67 | 1,613,493 | +0.08(+0.13%) |
Jan 07, 2013 | 65.44 | 65.71 | 65.32 | 65.59 | 1,451,713 | -0.52(-0.78%) |
Jan 04, 2013 | 65.74 | 66.29 | 65.67 | 66.10 | 1,807,091 | -0.02(-0.04%) |
Jan 03, 2013 | 66.83 | 66.98 | 66.02 | 66.13 | 1,204,334 | -1.60(-2.37%) |
Jan 02, 2013 | 67.31 | 67.73 | 66.98 | 67.73 | 835,082 | +1.70(+2.58%) |
Dec 31, 2012 | 65.45 | 66.38 | 65.26 | 66.03 | 1,173,809 | +0.77(+1.18%) |
Dec 28, 2012 | 65.65 | 65.87 | 65.23 | 65.26 | 638,331 | -0.99(-1.50%) |
Dec 27, 2012 | 66.42 | 66.52 | 65.58 | 66.25 | 1,054,410 | +0.47(+0.71%) |
Dec 26, 2012 | 65.73 | 66.31 | 65.47 | 65.78 | 510,059 | -0.06(-0.09%) |
Dec 24, 2012 | 65.70 | 65.88 | 65.34 | 65.84 | 396,129 | +0.40(+0.62%) |
Dec 21, 2012 | 65.54 | 65.82 | 65.21 | 65.44 | 1,392,611 | -1.22(-1.83%) |
Dec 20, 2012 | 66.50 | 66.70 | 66.20 | 66.65 | 915,825 | +0.49(+0.75%) |
Dec 19, 2012 | 66.75 | 67.04 | 66.05 | 66.16 | 2,275,746 | -0.59(-0.89%) |
Dec 18, 2012 | 65.73 | 66.75 | 65.71 | 66.75 | 2,567,461 | +0.47(+0.71%) |
Dec 17, 2012 | 65.86 | 66.33 | 65.86 | 66.28 | 883,231 | +0.21(+0.31%) |
Dec 14, 2012 | 65.26 | 66.14 | 65.18 | 66.08 | 1,038,372 | +1.22(+1.88%) |
Dec 13, 2012 | 65.40 | 65.59 | 64.72 | 64.86 | 653,454 | -0.69(-1.05%) |
Dec 12, 2012 | 65.69 | 65.85 | 65.45 | 65.55 | 1,475,480 | -0.06(-0.09%) |
Dec 11, 2012 | 65.54 | 65.77 | 65.43 | 65.61 | 874,085 | +0.32(+0.49%) |
Dec 10, 2012 | 65.03 | 65.30 | 64.92 | 65.29 | 858,033 | +0.42(+0.65%) |
Dec 07, 2012 | 65.05 | 65.17 | 64.57 | 64.87 | 1,076,706 | +0.00(+0.00%) |
Dec 06, 2012 | 64.97 | 65.33 | 64.68 | 64.87 | 1,066,059 | +0.01(+0.01%) |
Dec 05, 2012 | 65.01 | 65.44 | 64.71 | 64.86 | 2,167,404 | -1.00(-1.52%) |
Dec 04, 2012 | 65.82 | 66.10 | 65.49 | 65.86 | 1,619,314 | +1.76(+2.74%) |
Nov 30, 2012 | 64.38 | 64.66 | 63.91 | 64.11 | 1,950,336 | -0.36(-0.56%) |
Nov 29, 2012 | 64.27 | 64.59 | 63.89 | 64.47 | 1,086,670 | +0.72(+1.13%) |
Nov 28, 2012 | 62.95 | 63.74 | 62.82 | 63.74 | 669,962 | +0.47(+0.74%) |
Nov 27, 2012 | 63.31 | 63.52 | 63.05 | 63.28 | 1,032,471 | -0.70(-1.09%) |
Nov 26, 2012 | 63.60 | 63.99 | 63.26 | 63.97 | 936,680 | +0.51(+0.80%) |
Nov 23, 2012 | 63.15 | 63.60 | 63.12 | 63.46 | 854,982 | +1.63(+2.63%) |
Nov 21, 2012 | 61.63 | 62.00 | 61.45 | 61.84 | 940,161 | +0.72(+1.17%) |
Nov 20, 2012 | 60.50 | 61.14 | 60.27 | 61.12 | 2,171,375 | +0.73(+1.21%) |
Nov 19, 2012 | 59.47 | 60.49 | 59.44 | 60.39 | 1,276,737 | +1.85(+3.16%) |
Nov 16, 2012 | 58.51 | 58.72 | 57.97 | 58.54 | 1,000,900 | +0.15(+0.25%) |
Nov 15, 2012 | 58.25 | 58.49 | 58.02 | 58.39 | 867,831 | -0.14(-0.24%) |
Nov 14, 2012 | 59.24 | 59.30 | 58.29 | 58.53 | 1,480,489 | -0.30(-0.52%) |
Nov 13, 2012 | 58.52 | 59.26 | 58.39 | 58.84 | 1,178,776 | +0.35(+0.60%) |
Nov 12, 2012 | 58.31 | 58.68 | 58.01 | 58.48 | 1,113,907 | +0.18(+0.31%) |
Nov 09, 2012 | 58.02 | 58.53 | 57.94 | 58.30 | 1,486,431 | -0.23(-0.39%) |
Nov 08, 2012 | 58.85 | 59.04 | 58.50 | 58.53 | 856,166 | -0.78(-1.32%) |
Nov 07, 2012 | 59.22 | 59.49 | 58.85 | 59.31 | 1,310,084 | -1.32(-2.17%) |
Nov 06, 2012 | 60.22 | 60.75 | 59.96 | 60.63 | 738,654 | +0.67(+1.11%) |
Nov 05, 2012 | 59.76 | 60.07 | 59.45 | 59.96 | 788,043 | +0.07(+0.11%) |
Nov 02, 2012 | 60.53 | 60.53 | 59.87 | 59.90 | 944,054 | -0.83(-1.37%) |
Nov 01, 2012 | 60.48 | 60.77 | 60.06 | 60.73 | 1,332,127 | +0.81(+1.34%) |
Oct 31, 2012 | 60.22 | 60.29 | 59.68 | 59.92 | 1,207,571 | +1.08(+1.83%) |
Oct 26, 2012 | 58.96 | 58.85 | 58.85 | 58.85 | 2,310,407 | +0.53(+0.92%) |
Oct 25, 2012 | 58.81 | 59.15 | 58.15 | 58.31 | 1,675,760 | -0.22(-0.38%) |
Oct 24, 2012 | 59.24 | 59.57 | 58.14 | 58.53 | 3,978,341 | +1.25(+2.18%) |
Oct 23, 2012 | 56.45 | 57.51 | 56.10 | 57.28 | 2,443,264 | -0.43(-0.74%) |
Oct 19, 2012 | 58.74 | 58.76 | 57.69 | 57.71 | 2,461,392 | -0.61(-1.04%) |
Oct 18, 2012 | 58.57 | 58.98 | 57.98 | 58.32 | 2,521,489 | -0.46(-0.78%) |
Oct 17, 2012 | 59.03 | 59.17 | 58.70 | 58.78 | 2,031,091 | -0.74(-1.24%) |
Oct 16, 2012 | 59.60 | 59.70 | 59.23 | 59.52 | 1,228,718 | +0.77(+1.32%) |
Oct 15, 2012 | 58.52 | 58.76 | 58.12 | 58.75 | 1,204,510 | +0.76(+1.32%) |
Oct 12, 2012 | 57.99 | 58.41 | 57.55 | 57.98 | 2,283,565 | +0.91(+1.60%) |
Oct 11, 2012 | 57.51 | 57.70 | 56.70 | 57.07 | 1,338,035 | +0.31(+0.55%) |
Oct 10, 2012 | 56.71 | 56.89 | 56.45 | 56.76 | 2,852,244 | -0.68(-1.19%) |
Oct 09, 2012 | 58.33 | 58.42 | 57.37 | 57.44 | 1,608,437 | -1.44(-2.44%) |
Oct 08, 2012 | 58.98 | 59.22 | 58.61 | 58.88 | 1,121,856 | -0.12(-0.21%) |
Oct 05, 2012 | 59.07 | 59.33 | 58.67 | 59.00 | 1,664,093 | +0.59(+1.01%) |
Oct 04, 2012 | 57.38 | 58.55 | 57.15 | 58.41 | 2,612,237 | +0.30(+0.52%) |
Oct 03, 2012 | 58.35 | 58.63 | 58.00 | 58.11 | 1,132,137 | +0.06(+0.10%) |
Oct 02, 2012 | 58.37 | 58.52 | 57.76 | 58.05 | 1,583,655 | -0.01(-0.01%) |
Oct 01, 2012 | 59.27 | 59.43 | 57.79 | 58.06 | 2,471,951 | -0.58(-0.98%) |
Sep 28, 2012 | 58.69 | 58.87 | 58.08 | 58.63 | 1,906,490 | -0.04(-0.07%) |
Sep 27, 2012 | 58.62 | 58.97 | 58.17 | 58.67 | 1,550,124 | +0.54(+0.93%) |
Sep 26, 2012 | 58.34 | 58.46 | 57.99 | 58.13 | 1,191,741 | -1.15(-1.94%) |
Sep 25, 2012 | 60.18 | 60.50 | 59.26 | 59.28 | 2,202,161 | -0.16(-0.26%) |
Sep 24, 2012 | 59.40 | 59.66 | 59.25 | 59.44 | 737,247 | -0.48(-0.81%) |
Sep 21, 2012 | 60.65 | 60.71 | 59.86 | 59.92 | 1,353,152 | +0.39(+0.66%) |
Sep 20, 2012 | 59.43 | 59.69 | 59.14 | 59.53 | 1,328,936 | -0.39(-0.66%) |
Sep 19, 2012 | 59.86 | 60.15 | 59.72 | 59.92 | 927,992 | +0.04(+0.07%) |
Sep 18, 2012 | 59.32 | 59.99 | 59.22 | 59.88 | 1,156,219 | +0.84(+1.42%) |
Sep 17, 2012 | 59.32 | 59.54 | 58.82 | 59.04 | 688,970 | -0.16(-0.28%) |
Sep 14, 2012 | 59.12 | 59.59 | 58.99 | 59.21 | 908,745 | +0.57(+0.97%) |
Sep 13, 2012 | 57.76 | 58.74 | 57.47 | 58.64 | 1,168,383 | +0.81(+1.41%) |
Sep 12, 2012 | 57.77 | 57.99 | 57.53 | 57.83 | 1,459,748 | +1.00(+1.76%) |
Sep 11, 2012 | 56.16 | 57.06 | 56.16 | 56.82 | 1,475,149 | +0.72(+1.29%) |
Sep 10, 2012 | 55.97 | 56.53 | 55.86 | 56.10 | 1,073,784 | -0.44(-0.77%) |
Sep 07, 2012 | 56.08 | 56.59 | 56.00 | 56.54 | 1,513,132 | +0.52(+0.92%) |
Sep 06, 2012 | 55.18 | 56.21 | 55.18 | 56.02 | 1,573,115 | +1.15(+2.10%) |
Sep 05, 2012 | 54.98 | 55.23 | 54.78 | 54.87 | 2,156,386 | +0.51(+0.94%) |
Sep 04, 2012 | 54.68 | 54.69 | 53.91 | 54.36 | 1,496,353 | +0.39(+0.72%) |
Aug 31, 2012 | 54.37 | 54.46 | 53.69 | 53.97 | 1,503,262 | +1.29(+2.45%) |
Aug 30, 2012 | 53.58 | 53.58 | 52.58 | 52.68 | 1,257,305 | -0.76(-1.42%) |
Aug 29, 2012 | 53.60 | 53.85 | 53.38 | 53.44 | 1,031,504 | -0.39(-0.73%) |
Aug 27, 2012 | 53.54 | 54.14 | 53.40 | 53.83 | 1,258,113 | +0.58(+1.08%) |
Aug 24, 2012 | 52.74 | 53.40 | 52.64 | 53.26 | 639,214 | +0.22(+0.42%) |
Aug 23, 2012 | 53.21 | 53.26 | 52.72 | 53.03 | 782,612 | -0.42(-0.78%) |
Aug 22, 2012 | 52.99 | 53.58 | 52.92 | 53.45 | 966,563 | -0.35(-0.66%) |
Aug 21, 2012 | 54.09 | 54.35 | 53.60 | 53.81 | 1,271,461 | +0.51(+0.96%) |
Aug 20, 2012 | 53.31 | 53.44 | 53.03 | 53.30 | 1,242,365 | +0.62(+1.19%) |
Aug 17, 2012 | 52.62 | 52.76 | 52.29 | 52.67 | 1,474,385 | -0.25(-0.47%) |
Aug 16, 2012 | 52.32 | 53.12 | 52.31 | 52.92 | 928,597 | +0.35(+0.66%) |
Aug 15, 2012 | 52.36 | 52.70 | 52.34 | 52.57 | 703,348 | -0.28(-0.53%) |
Aug 14, 2012 | 53.21 | 53.25 | 52.71 | 52.85 | 836,459 | +0.04(+0.08%) |
Aug 13, 2012 | 52.77 | 53.09 | 52.39 | 52.81 | 1,632,761 | +0.13(+0.25%) |
Aug 10, 2012 | 52.06 | 52.71 | 51.92 | 52.68 | 4,102,929 | -0.09(-0.17%) |
Aug 09, 2012 | 52.65 | 53.26 | 52.62 | 52.77 | 1,751,266 | -0.38(-0.71%) |
Aug 08, 2012 | 53.32 | 53.48 | 52.97 | 53.15 | 1,403,846 | -0.16(-0.29%) |
Aug 07, 2012 | 53.58 | 53.69 | 53.22 | 53.31 | 1,763,991 | -0.35(-0.64%) |
Aug 06, 2012 | 53.81 | 54.09 | 53.63 | 53.65 | 1,369,123 | +0.35(+0.65%) |
Aug 03, 2012 | 52.52 | 53.56 | 52.40 | 53.31 | 1,816,680 | +2.19(+4.29%) |
Aug 02, 2012 | 51.39 | 51.93 | 50.87 | 51.11 | 1,313,745 | -0.48(-0.94%) |
Aug 01, 2012 | 52.48 | 52.48 | 51.45 | 51.60 | 1,315,715 | -0.48(-0.93%) |
Jul 31, 2012 | 52.71 | 52.89 | 52.06 | 52.08 | 1,337,363 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,354 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,333,955 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,885 | +1.92(+3.80%) |
Jul 25, 2012 | 50.81 | 50.96 | 50.06 | 50.36 | 1,278,161 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,067 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.38 | 2,203,420 | -1.20(-2.37%) |
Jul 20, 2012 | 50.81 | 51.05 | 50.46 | 50.58 | 1,735,478 | -0.82(-1.60%) |
Jul 19, 2012 | 51.46 | 51.69 | 51.22 | 51.40 | 2,305,874 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.97 | 49.71 | 51.23 | 5,759,326 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.17 | 49.01 | 50.09 | 3,930,380 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.57 | 49.03 | 49.28 | 1,841,135 | -0.50(-1.01%) |
Jul 13, 2012 | 48.41 | 49.93 | 48.40 | 49.78 | 4,528,400 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,598,754 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.07 | 46.30 | 46.63 | 3,643,585 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,840 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,087 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.80 | 45.54 | 45.83 | 3,694,057 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.77 | 48.35 | 2,830,924 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.26 | 49.92 | 700,062 | +0.58(+1.17%) |
Jul 02, 2012 | 48.79 | 49.36 | 48.79 | 49.34 | 2,184,828 | +0.55(+1.13%) |
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,394 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,927 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,604 | +0.58(+1.26%) |
Jun 26, 2012 | 46.24 | 46.62 | 46.10 | 46.45 | 1,334,451 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,396 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.58 | 47.05 | 47.40 | 1,642,250 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.15 | 47.29 | 47.32 | 1,644,556 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.57 | 1,094,582 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.47 | 2,210,437 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.37 | 985,605 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,558 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,568 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,245 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,494 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,277 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,751 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,130 | -0.60(-1.27%) |
Jun 06, 2012 | 45.78 | 47.29 | 46.03 | 47.29 | 3,769,902 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.78 | 2,530,265 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.55 | 1,691,670 | +0.14(+0.31%) |
Jun 01, 2012 | 45.78 | 46.14 | 45.18 | 45.41 | 2,717,321 | -1.71(-3.63%) |
May 31, 2012 | 47.72 | 47.74 | 46.57 | 47.12 | 4,228,784 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.66 | 2,222,865 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.86 | 1,543,794 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,521 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.21 | 47.43 | 2,221,773 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,746 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,501 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.46 | 47.59 | 48.32 | 1,905,069 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,656 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,621 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,131 | -0.37(-0.76%) |
May 15, 2012 | 49.32 | 49.71 | 48.71 | 48.79 | 2,468,656 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,105 | -0.57(-1.13%) |
May 11, 2012 | 49.85 | 50.77 | 49.74 | 50.44 | 2,690,116 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,049,948 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,503 | -0.07(-0.14%) |
May 08, 2012 | 49.97 | 50.17 | 49.19 | 49.99 | 2,099,903 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,339 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.50 | 1,752,698 | -1.41(-2.72%) |
May 03, 2012 | 52.29 | 52.65 | 51.76 | 51.91 | 3,998,774 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,035 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.10 | 53.31 | 1,609,709 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.94 | 53.20 | 1,432,494 | -0.32(-0.60%) |
Apr 27, 2012 | 53.59 | 53.75 | 53.35 | 53.52 | 1,361,384 | -0.38(-0.70%) |
Apr 26, 2012 | 52.49 | 53.97 | 52.41 | 53.90 | 4,178,235 | +0.96(+1.82%) |
Apr 25, 2012 | 52.53 | 53.06 | 52.43 | 52.94 | 6,162,166 | +0.65(+1.24%) |
Apr 24, 2012 | 51.88 | 52.50 | 51.59 | 52.29 | 4,059,481 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.56 | 1,824,599 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.25 | 52.34 | 3,878,038 | +0.75(+1.46%) |
Apr 19, 2012 | 52.17 | 52.61 | 51.37 | 51.59 | 2,829,063 | -0.48(-0.92%) |
Apr 18, 2012 | 52.21 | 52.53 | 52.01 | 52.07 | 3,198,669 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.13 | 2,990,863 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.87 | 51.15 | 4,081,717 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.76 | 52.50 | 7,060,598 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.75 | 52.33 | 52.85 | 6,523,310 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,204,989 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.60 | 51.82 | 4,839,569 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,489 | -1.14(-2.11%) |
Apr 05, 2012 | 53.06 | 54.18 | 52.99 | 54.07 | 4,022,462 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.51 | 54.16 | 3,394,894 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.34 | 55.65 | 2,602,027 | -1.31(-2.30%) |