Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.93 | 53.84 | 52.72 | 53.76 | 31,710,820 | +0.80(+1.50%) |
Dec 28, 2012 | 53.59 | 53.71 | 52.95 | 52.97 | 21,463,872 | -1.10(-2.03%) |
Dec 27, 2012 | 54.18 | 54.30 | 53.37 | 54.06 | 22,907,762 | -0.13(-0.24%) |
Dec 26, 2012 | 54.28 | 54.57 | 53.88 | 54.19 | 17,251,614 | +0.09(+0.17%) |
Dec 24, 2012 | 54.23 | 54.35 | 54.03 | 54.10 | 10,258,626 | -0.19(-0.36%) |
Dec 21, 2012 | 54.56 | 55.15 | 54.16 | 54.29 | 53,123,276 | -1.03(-1.87%) |
Dec 20, 2012 | 55.01 | 55.36 | 54.76 | 55.33 | 25,367,672 | +0.28(+0.51%) |
Dec 19, 2012 | 55.73 | 55.77 | 55.01 | 55.04 | 24,247,506 | -0.70(-1.25%) |
Dec 18, 2012 | 55.24 | 55.86 | 55.12 | 55.74 | 24,736,070 | +0.43(+0.78%) |
Dec 17, 2012 | 55.00 | 55.36 | 54.84 | 55.31 | 25,180,806 | +0.49(+0.90%) |
Dec 14, 2012 | 54.77 | 55.05 | 54.72 | 54.82 | 21,470,194 | -0.31(-0.56%) |
Dec 13, 2012 | 55.49 | 55.68 | 54.94 | 55.13 | 19,745,080 | -0.54(-0.97%) |
Dec 12, 2012 | 55.45 | 56.25 | 55.34 | 55.68 | 23,664,878 | +0.29(+0.52%) |
Dec 11, 2012 | 55.15 | 55.70 | 55.02 | 55.39 | 20,299,492 | +0.36(+0.66%) |
Dec 10, 2012 | 55.13 | 55.36 | 54.92 | 55.03 | 18,555,524 | -0.12(-0.21%) |
Dec 07, 2012 | 54.88 | 55.17 | 54.63 | 55.15 | 17,045,032 | +0.37(+0.68%) |
Dec 06, 2012 | 54.62 | 54.81 | 54.30 | 54.77 | 19,403,178 | +0.17(+0.31%) |
Dec 05, 2012 | 54.32 | 54.94 | 54.21 | 54.60 | 20,432,716 | +0.34(+0.62%) |
Dec 04, 2012 | 54.39 | 54.75 | 54.27 | 54.27 | 19,247,316 | -0.59(-1.08%) |
Nov 30, 2012 | 54.82 | 55.02 | 54.66 | 54.86 | 24,940,562 | +0.01(+0.02%) |
Nov 29, 2012 | 55.00 | 55.20 | 54.54 | 54.85 | 18,603,308 | +0.01(+0.02%) |
Nov 28, 2012 | 53.86 | 54.89 | 53.70 | 54.84 | 25,641,650 | +0.47(+0.86%) |
Nov 27, 2012 | 55.02 | 55.11 | 54.30 | 54.37 | 19,025,112 | -0.79(-1.43%) |
Nov 26, 2012 | 54.97 | 55.16 | 54.79 | 55.16 | 26,386,568 | -0.29(-0.53%) |
Nov 23, 2012 | 54.93 | 55.45 | 54.78 | 55.45 | 19,168,720 | +0.67(+1.23%) |
Nov 21, 2012 | 54.65 | 54.79 | 54.45 | 54.78 | 22,346,656 | +0.32(+0.58%) |
Nov 20, 2012 | 54.47 | 54.70 | 54.01 | 54.46 | 16,529,203 | -0.11(-0.19%) |
Nov 19, 2012 | 54.40 | 54.90 | 54.20 | 54.57 | 20,743,102 | +0.76(+1.41%) |
Nov 16, 2012 | 53.62 | 53.97 | 52.94 | 53.81 | 27,964,634 | +0.19(+0.36%) |
Nov 15, 2012 | 53.58 | 53.88 | 53.14 | 53.62 | 22,142,744 | +0.04(+0.08%) |
Nov 14, 2012 | 53.99 | 54.22 | 53.45 | 53.57 | 23,334,988 | -0.25(-0.46%) |
Nov 13, 2012 | 53.99 | 54.77 | 53.80 | 53.82 | 19,698,790 | -0.53(-0.97%) |
Nov 12, 2012 | 54.32 | 54.58 | 54.12 | 54.35 | 14,466,543 | +0.07(+0.13%) |
Nov 09, 2012 | 53.91 | 54.74 | 53.91 | 54.28 | 21,540,064 | +0.09(+0.16%) |
Nov 08, 2012 | 54.94 | 55.04 | 54.17 | 54.19 | 22,080,108 | -0.69(-1.26%) |
Nov 07, 2012 | 56.17 | 56.17 | 54.59 | 54.88 | 31,174,064 | -1.78(-3.14%) |
Nov 06, 2012 | 56.14 | 56.94 | 56.06 | 56.67 | 19,443,152 | +0.61(+1.08%) |
Nov 05, 2012 | 55.69 | 56.17 | 55.48 | 56.06 | 18,143,154 | +0.22(+0.40%) |
Nov 02, 2012 | 56.76 | 56.87 | 55.71 | 55.84 | 20,604,496 | -0.82(-1.45%) |
Nov 01, 2012 | 55.82 | 56.70 | 55.79 | 56.66 | 25,506,894 | +0.27(+0.47%) |
Oct 31, 2012 | 56.31 | 56.54 | 55.74 | 56.39 | 24,005,408 | +0.34(+0.61%) |
Oct 26, 2012 | 56.02 | 56.05 | 56.05 | 56.05 | 18,726,150 | +0.12(+0.21%) |
Oct 25, 2012 | 56.06 | 56.16 | 55.47 | 55.94 | 16,792,822 | +0.34(+0.61%) |
Oct 24, 2012 | 55.95 | 56.05 | 55.53 | 55.59 | 18,321,042 | -0.19(-0.33%) |
Oct 23, 2012 | 56.37 | 56.52 | 55.68 | 55.78 | 22,771,908 | -1.22(-2.14%) |
Oct 19, 2012 | 57.88 | 57.94 | 56.75 | 57.00 | 25,753,480 | -0.82(-1.42%) |
Oct 18, 2012 | 57.51 | 57.88 | 57.51 | 57.82 | 19,102,198 | +0.06(+0.10%) |
Oct 17, 2012 | 57.29 | 57.86 | 57.28 | 57.77 | 17,394,116 | +0.62(+1.09%) |
Oct 16, 2012 | 56.84 | 57.20 | 56.78 | 57.14 | 14,662,420 | +0.54(+0.95%) |
Oct 15, 2012 | 56.50 | 56.71 | 56.00 | 56.60 | 17,219,956 | +0.30(+0.53%) |
Oct 12, 2012 | 56.60 | 56.73 | 55.98 | 56.31 | 16,076,498 | -0.09(-0.15%) |
Oct 11, 2012 | 56.64 | 56.83 | 56.39 | 56.39 | 15,828,513 | +0.09(+0.15%) |
Oct 10, 2012 | 56.78 | 56.92 | 56.08 | 56.31 | 24,788,546 | -0.68(-1.19%) |
Oct 09, 2012 | 57.42 | 57.75 | 56.97 | 56.99 | 22,308,814 | -0.34(-0.59%) |
Oct 08, 2012 | 57.00 | 57.44 | 56.93 | 57.33 | 14,170,624 | +0.08(+0.14%) |
Oct 05, 2012 | 57.27 | 57.52 | 57.05 | 57.25 | 15,989,313 | +0.20(+0.36%) |
Oct 04, 2012 | 56.96 | 57.24 | 56.85 | 57.04 | 18,603,630 | +0.32(+0.57%) |
Oct 03, 2012 | 56.69 | 56.79 | 56.39 | 56.72 | 16,696,902 | -0.01(-0.02%) |
Oct 02, 2012 | 56.98 | 57.02 | 56.46 | 56.73 | 14,802,497 | -0.05(-0.09%) |
Oct 01, 2012 | 56.78 | 57.22 | 56.66 | 56.78 | 16,722,543 | +0.22(+0.38%) |
Sep 28, 2012 | 56.58 | 56.69 | 56.24 | 56.57 | 20,222,210 | -0.22(-0.38%) |
Sep 27, 2012 | 56.80 | 57.06 | 56.41 | 56.78 | 17,190,394 | +0.35(+0.62%) |
Sep 26, 2012 | 56.73 | 56.93 | 56.35 | 56.43 | 18,780,368 | -0.32(-0.56%) |
Sep 25, 2012 | 56.97 | 57.26 | 56.62 | 56.75 | 22,690,276 | -0.09(-0.15%) |
Sep 24, 2012 | 56.48 | 57.04 | 56.47 | 56.83 | 17,823,188 | -0.02(-0.04%) |
Sep 21, 2012 | 56.92 | 57.05 | 56.68 | 56.86 | 31,700,190 | +0.25(+0.44%) |
Sep 20, 2012 | 55.76 | 56.71 | 55.72 | 56.61 | 19,784,288 | +0.59(+1.05%) |
Sep 19, 2012 | 56.58 | 56.75 | 56.02 | 56.02 | 26,355,452 | -0.67(-1.18%) |
Sep 18, 2012 | 56.55 | 57.04 | 56.54 | 56.69 | 17,702,790 | -0.16(-0.28%) |
Sep 17, 2012 | 56.86 | 57.22 | 56.63 | 56.85 | 19,228,364 | -0.24(-0.42%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.44 | 57.09 | 34,581,940 | +0.66(+1.17%) |
Sep 13, 2012 | 55.49 | 56.63 | 55.32 | 56.43 | 32,125,894 | +1.04(+1.88%) |
Sep 12, 2012 | 55.44 | 55.61 | 55.30 | 55.39 | 16,139,264 | -0.04(-0.08%) |
Sep 11, 2012 | 55.51 | 55.64 | 55.39 | 55.43 | 15,115,049 | +0.09(+0.16%) |
Sep 10, 2012 | 55.56 | 55.67 | 55.30 | 55.35 | 17,380,460 | -0.27(-0.49%) |
Sep 07, 2012 | 55.22 | 55.67 | 55.22 | 55.62 | 25,262,612 | +0.58(+1.04%) |
Sep 06, 2012 | 54.36 | 55.21 | 54.34 | 55.04 | 25,404,042 | +1.03(+1.90%) |
Sep 05, 2012 | 54.14 | 54.22 | 53.85 | 54.02 | 16,349,560 | +0.13(+0.24%) |
Sep 04, 2012 | 54.02 | 54.10 | 53.52 | 53.89 | 17,141,530 | -0.11(-0.21%) |
Aug 31, 2012 | 54.19 | 54.34 | 53.90 | 54.00 | 22,928,834 | +0.06(+0.11%) |
Aug 30, 2012 | 54.05 | 54.27 | 53.83 | 53.94 | 14,414,053 | -0.43(-0.80%) |
Aug 29, 2012 | 54.48 | 54.55 | 54.27 | 54.37 | 13,543,488 | +0.10(+0.18%) |
Aug 27, 2012 | 54.48 | 54.55 | 54.19 | 54.27 | 13,341,044 | -0.19(-0.35%) |
Aug 24, 2012 | 53.91 | 54.62 | 53.77 | 54.46 | 15,782,499 | +0.46(+0.85%) |
Aug 23, 2012 | 54.30 | 54.30 | 53.80 | 54.01 | 15,625,261 | -0.26(-0.48%) |
Aug 22, 2012 | 53.94 | 54.38 | 53.83 | 54.27 | 16,426,154 | +0.17(+0.31%) |
Aug 21, 2012 | 54.52 | 54.69 | 53.97 | 54.10 | 17,406,944 | -0.30(-0.56%) |
Aug 20, 2012 | 54.48 | 54.57 | 54.20 | 54.40 | 14,248,943 | -0.28(-0.51%) |
Aug 17, 2012 | 54.98 | 54.99 | 54.53 | 54.68 | 18,070,802 | -0.17(-0.30%) |
Aug 16, 2012 | 54.55 | 54.97 | 54.41 | 54.85 | 18,286,830 | +0.41(+0.76%) |
Aug 15, 2012 | 54.55 | 54.85 | 54.38 | 54.43 | 13,758,143 | -0.12(-0.23%) |
Aug 14, 2012 | 54.54 | 54.83 | 54.37 | 54.56 | 14,025,862 | +0.04(+0.07%) |
Aug 13, 2012 | 54.49 | 54.58 | 54.29 | 54.52 | 14,091,243 | -0.19(-0.34%) |
Aug 10, 2012 | 54.23 | 54.73 | 53.91 | 54.70 | 18,025,704 | +0.15(+0.27%) |
Aug 09, 2012 | 54.33 | 54.73 | 54.13 | 54.56 | 19,745,882 | +0.30(+0.56%) |
Aug 08, 2012 | 53.93 | 54.39 | 53.88 | 54.25 | 20,932,512 | +0.22(+0.41%) |
Aug 07, 2012 | 54.01 | 54.08 | 53.88 | 54.03 | 20,176,930 | +0.29(+0.54%) |
Aug 06, 2012 | 53.80 | 54.01 | 53.69 | 53.74 | 15,664,044 | -0.06(-0.11%) |
Aug 03, 2012 | 53.51 | 54.01 | 53.34 | 53.80 | 22,753,458 | +1.03(+1.94%) |
Aug 02, 2012 | 52.91 | 53.31 | 52.54 | 52.78 | 23,643,284 | -0.63(-1.19%) |
Aug 01, 2012 | 53.48 | 53.74 | 52.96 | 53.41 | 23,286,954 | +0.04(+0.07%) |
Jul 31, 2012 | 53.69 | 53.87 | 53.34 | 53.37 | 19,877,534 | -0.44(-0.81%) |
Jul 30, 2012 | 53.64 | 53.98 | 53.52 | 53.81 | 18,197,630 | +0.07(+0.13%) |
Jul 27, 2012 | 53.21 | 53.99 | 52.54 | 53.74 | 39,196,056 | +0.57(+1.08%) |
Jul 26, 2012 | 52.58 | 53.28 | 52.40 | 53.17 | 31,159,700 | +0.79(+1.50%) |
Jul 25, 2012 | 52.32 | 52.58 | 52.03 | 52.38 | 26,956,034 | +0.41(+0.78%) |
Jul 24, 2012 | 52.37 | 52.40 | 51.32 | 51.98 | 22,696,682 | -0.39(-0.74%) |
Jul 23, 2012 | 52.11 | 52.52 | 51.83 | 52.37 | 22,124,114 | -0.45(-0.86%) |
Jul 20, 2012 | 52.77 | 52.94 | 52.40 | 52.82 | 27,399,330 | -0.16(-0.30%) |
Jul 19, 2012 | 52.86 | 53.09 | 52.62 | 52.98 | 24,248,866 | +0.00(+0.00%) |
Jul 18, 2012 | 52.45 | 52.99 | 52.28 | 52.98 | 23,111,838 | +0.30(+0.56%) |
Jul 17, 2012 | 52.35 | 52.74 | 51.68 | 52.69 | 22,877,282 | +0.42(+0.80%) |
Jul 16, 2012 | 52.13 | 52.50 | 52.03 | 52.27 | 18,337,160 | -0.26(-0.49%) |
Jul 13, 2012 | 51.90 | 52.59 | 51.78 | 52.53 | 22,198,858 | +0.83(+1.60%) |
Jul 12, 2012 | 51.26 | 51.96 | 51.20 | 51.70 | 25,329,558 | -0.16(-0.31%) |
Jul 11, 2012 | 51.30 | 52.04 | 51.16 | 51.86 | 29,839,062 | +0.78(+1.53%) |
Jul 10, 2012 | 51.67 | 51.86 | 50.90 | 51.08 | 22,953,576 | -0.33(-0.65%) |
Jul 09, 2012 | 51.94 | 51.96 | 51.02 | 51.41 | 36,387,072 | -0.71(-1.36%) |
Jul 06, 2012 | 51.78 | 52.26 | 51.75 | 52.11 | 21,578,152 | -0.47(-0.90%) |
Jul 05, 2012 | 52.44 | 52.88 | 52.33 | 52.59 | 17,568,974 | -0.44(-0.82%) |
Jul 03, 2012 | 52.66 | 53.02 | 52.62 | 53.02 | 15,932,101 | +0.58(+1.10%) |
Jul 02, 2012 | 52.51 | 52.53 | 51.95 | 52.45 | 23,509,434 | -0.14(-0.27%) |
Jun 29, 2012 | 52.10 | 52.67 | 51.91 | 52.59 | 40,529,856 | +1.52(+2.97%) |
Jun 28, 2012 | 50.80 | 51.29 | 50.40 | 51.07 | 31,145,288 | -0.06(-0.12%) |
Jun 27, 2012 | 50.89 | 51.41 | 50.83 | 51.13 | 24,898,104 | +0.49(+0.97%) |
Jun 26, 2012 | 50.09 | 50.99 | 49.91 | 50.64 | 37,187,416 | +0.71(+1.43%) |
Jun 25, 2012 | 49.91 | 50.05 | 49.03 | 49.93 | 46,806,052 | -0.53(-1.06%) |
Jun 22, 2012 | 50.81 | 51.14 | 50.46 | 50.46 | 137,909,264 | +0.00(+0.00%) |
Jun 21, 2012 | 52.26 | 52.46 | 50.42 | 50.46 | 54,920,116 | -1.76(-3.37%) |
Jun 20, 2012 | 51.87 | 52.48 | 51.66 | 52.22 | 37,872,896 | +0.30(+0.58%) |
Jun 19, 2012 | 51.46 | 52.01 | 51.20 | 51.92 | 34,257,588 | +0.84(+1.65%) |
Jun 18, 2012 | 50.71 | 51.12 | 50.61 | 51.08 | 22,593,704 | -0.07(-0.13%) |
Jun 15, 2012 | 50.74 | 51.28 | 50.53 | 51.14 | 44,504,212 | +0.67(+1.33%) |
Jun 14, 2012 | 49.69 | 50.70 | 49.61 | 50.47 | 27,567,648 | +0.92(+1.86%) |
Jun 13, 2012 | 49.74 | 50.17 | 49.34 | 49.55 | 24,567,230 | -0.39(-0.78%) |
Jun 12, 2012 | 49.62 | 50.09 | 49.55 | 49.94 | 23,044,538 | +0.61(+1.23%) |
Jun 11, 2012 | 50.16 | 50.30 | 49.27 | 49.33 | 29,340,500 | -0.35(-0.71%) |
Jun 08, 2012 | 49.21 | 49.73 | 48.83 | 49.68 | 29,527,862 | +0.09(+0.19%) |
Jun 07, 2012 | 49.77 | 49.92 | 49.38 | 49.59 | 29,955,654 | +0.31(+0.64%) |
Jun 06, 2012 | 48.16 | 49.31 | 47.98 | 49.27 | 38,858,824 | +1.59(+3.32%) |
Jun 05, 2012 | 47.68 | 48.11 | 47.40 | 47.69 | 28,827,496 | -0.14(-0.30%) |
Jun 04, 2012 | 47.99 | 48.09 | 47.44 | 47.83 | 28,819,692 | -0.06(-0.12%) |
Jun 01, 2012 | 47.86 | 48.28 | 47.61 | 47.89 | 37,217,112 | -0.44(-0.90%) |
May 31, 2012 | 49.09 | 49.25 | 48.19 | 48.32 | 63,374,944 | -0.71(-1.45%) |
May 30, 2012 | 49.83 | 50.01 | 48.91 | 49.04 | 31,881,770 | -1.32(-2.61%) |
May 29, 2012 | 50.79 | 50.79 | 49.98 | 50.35 | 25,922,946 | -0.09(-0.18%) |
May 25, 2012 | 50.92 | 50.98 | 50.20 | 50.44 | 20,757,484 | -0.33(-0.64%) |
May 24, 2012 | 50.57 | 50.87 | 50.21 | 50.77 | 22,965,532 | +0.35(+0.69%) |
May 23, 2012 | 50.26 | 50.44 | 49.14 | 50.42 | 28,609,094 | +0.06(+0.11%) |
May 22, 2012 | 50.48 | 50.91 | 50.10 | 50.36 | 22,438,916 | -0.06(-0.11%) |
May 21, 2012 | 50.04 | 50.47 | 49.82 | 50.42 | 22,341,956 | +0.35(+0.70%) |
May 18, 2012 | 50.62 | 50.84 | 49.80 | 50.07 | 35,387,652 | -0.27(-0.54%) |
May 17, 2012 | 50.49 | 50.77 | 50.20 | 50.34 | 28,802,128 | -0.16(-0.32%) |
May 16, 2012 | 50.37 | 51.10 | 50.26 | 50.50 | 24,458,846 | +0.23(+0.46%) |
May 15, 2012 | 50.39 | 50.84 | 50.10 | 50.26 | 25,640,318 | -0.20(-0.40%) |
May 14, 2012 | 50.56 | 50.68 | 50.37 | 50.47 | 20,626,138 | -0.60(-1.18%) |
May 11, 2012 | 50.82 | 51.49 | 50.73 | 51.07 | 19,628,892 | +0.16(+0.31%) |
May 10, 2012 | 51.24 | 51.37 | 50.73 | 50.91 | 21,535,800 | +0.06(+0.12%) |
May 09, 2012 | 50.68 | 51.31 | 50.59 | 50.85 | 28,554,382 | -0.43(-0.85%) |
May 08, 2012 | 51.12 | 51.43 | 50.61 | 51.28 | 32,121,952 | -0.28(-0.54%) |
May 07, 2012 | 51.45 | 51.75 | 51.33 | 51.56 | 19,690,458 | -0.05(-0.11%) |
May 04, 2012 | 51.95 | 52.07 | 51.51 | 51.62 | 24,668,376 | -0.66(-1.26%) |
May 03, 2012 | 52.71 | 52.73 | 52.07 | 52.28 | 16,381,796 | -0.34(-0.64%) |
May 02, 2012 | 52.83 | 52.89 | 52.39 | 52.61 | 18,200,576 | -0.51(-0.97%) |
May 01, 2012 | 52.77 | 53.42 | 52.57 | 53.12 | 22,639,260 | +0.43(+0.81%) |
Apr 30, 2012 | 52.47 | 52.98 | 52.41 | 52.70 | 19,227,334 | +0.16(+0.30%) |
Apr 27, 2012 | 52.80 | 52.91 | 52.47 | 52.54 | 17,193,678 | +0.01(+0.01%) |
Apr 26, 2012 | 52.05 | 52.61 | 51.97 | 52.53 | 28,283,924 | -0.48(-0.90%) |
Apr 25, 2012 | 52.89 | 53.21 | 52.32 | 53.01 | 30,272,710 | +0.33(+0.63%) |
Apr 24, 2012 | 52.27 | 52.73 | 52.27 | 52.68 | 19,058,990 | +0.38(+0.72%) |
Apr 23, 2012 | 51.59 | 52.45 | 51.51 | 52.30 | 24,899,102 | +0.24(+0.46%) |
Apr 20, 2012 | 52.22 | 52.44 | 51.90 | 52.06 | 28,208,324 | +0.01(+0.02%) |
Apr 19, 2012 | 52.19 | 52.44 | 51.87 | 52.05 | 26,174,192 | -0.29(-0.55%) |
Apr 18, 2012 | 51.92 | 52.52 | 51.89 | 52.34 | 21,294,674 | +0.18(+0.35%) |
Apr 17, 2012 | 51.67 | 52.25 | 51.62 | 52.15 | 23,278,168 | +0.88(+1.71%) |
Apr 16, 2012 | 50.81 | 51.51 | 50.74 | 51.28 | 28,714,808 | +0.65(+1.28%) |
Apr 13, 2012 | 50.64 | 51.08 | 50.57 | 50.63 | 22,706,050 | -0.40(-0.78%) |
Apr 12, 2012 | 50.45 | 51.10 | 50.27 | 51.03 | 25,012,120 | +0.55(+1.09%) |
Apr 11, 2012 | 50.73 | 50.87 | 50.14 | 50.48 | 25,978,922 | +0.32(+0.65%) |
Apr 10, 2012 | 51.12 | 51.12 | 49.98 | 50.15 | 32,757,838 | -1.04(-2.04%) |
Apr 09, 2012 | 51.26 | 51.49 | 51.07 | 51.20 | 18,066,626 | -0.57(-1.11%) |
Apr 05, 2012 | 51.61 | 52.11 | 51.48 | 51.77 | 19,583,056 | -0.10(-0.19%) |
Apr 04, 2012 | 52.06 | 52.10 | 51.57 | 51.87 | 28,037,720 | -0.52(-0.99%) |
Apr 03, 2012 | 52.95 | 52.97 | 51.88 | 52.39 | 29,024,238 | -0.76(-1.42%) |
Apr 02, 2012 | 52.86 | 53.51 | 52.68 | 53.14 | 22,697,326 | +0.21(+0.39%) |
Mar 30, 2012 | 52.78 | 52.95 | 52.54 | 52.94 | 21,251,424 | +0.40(+0.76%) |
Mar 29, 2012 | 52.07 | 52.57 | 51.82 | 52.54 | 21,626,072 | +0.13(+0.26%) |
Mar 28, 2012 | 52.71 | 52.78 | 51.97 | 52.40 | 26,468,962 | -0.46(-0.88%) |
Mar 27, 2012 | 53.19 | 53.25 | 52.82 | 52.87 | 20,495,098 | -0.25(-0.47%) |
Mar 26, 2012 | 52.60 | 53.25 | 52.53 | 53.12 | 28,404,678 | +0.90(+1.73%) |
Mar 23, 2012 | 52.10 | 52.48 | 51.89 | 52.22 | 20,575,446 | +0.13(+0.26%) |
Mar 22, 2012 | 52.17 | 52.45 | 51.94 | 52.08 | 22,748,194 | -0.42(-0.79%) |
Mar 21, 2012 | 52.85 | 52.85 | 52.35 | 52.50 | 23,285,606 | -0.36(-0.68%) |
Mar 20, 2012 | 52.77 | 53.16 | 52.69 | 52.86 | 22,304,816 | -0.24(-0.45%) |
Mar 19, 2012 | 52.54 | 53.21 | 52.51 | 53.09 | 17,646,278 | +0.34(+0.64%) |
Mar 16, 2012 | 52.61 | 53.04 | 52.44 | 52.76 | 50,778,556 | +0.21(+0.41%) |
Mar 15, 2012 | 52.42 | 52.61 | 52.03 | 52.54 | 23,795,534 | +0.04(+0.08%) |
Mar 14, 2012 | 52.85 | 53.00 | 52.33 | 52.50 | 26,521,376 | -0.51(-0.97%) |
Mar 13, 2012 | 52.42 | 53.06 | 52.25 | 53.01 | 27,612,494 | +0.80(+1.53%) |
Mar 12, 2012 | 51.57 | 52.34 | 51.35 | 52.22 | 31,152,692 | +0.76(+1.48%) |
Mar 09, 2012 | 51.92 | 51.96 | 51.30 | 51.45 | 27,922,436 | -0.32(-0.62%) |
Mar 08, 2012 | 51.88 | 52.17 | 51.65 | 51.78 | 31,182,158 | -0.61(-1.17%) |
Mar 07, 2012 | 52.50 | 52.56 | 52.00 | 52.39 | 24,193,936 | -0.02(-0.03%) |
Mar 06, 2012 | 52.64 | 52.78 | 52.14 | 52.40 | 27,046,408 | -0.70(-1.32%) |
Mar 05, 2012 | 52.59 | 53.16 | 52.44 | 53.11 | 20,976,676 | +0.41(+0.79%) |
Mar 02, 2012 | 52.89 | 52.95 | 52.40 | 52.69 | 18,590,794 | -0.31(-0.58%) |
Mar 01, 2012 | 52.78 | 53.21 | 52.74 | 53.00 | 20,707,116 | +0.20(+0.38%) |
Feb 29, 2012 | 53.38 | 53.40 | 52.62 | 52.80 | 29,972,300 | -0.39(-0.73%) |
Feb 28, 2012 | 53.24 | 53.37 | 52.83 | 53.19 | 23,457,648 | -0.05(-0.10%) |
Feb 27, 2012 | 53.19 | 53.61 | 52.97 | 53.24 | 21,823,402 | -0.07(-0.13%) |
Feb 24, 2012 | 53.33 | 53.39 | 53.11 | 53.31 | 17,647,970 | +0.20(+0.37%) |
Feb 23, 2012 | 52.84 | 53.20 | 52.78 | 53.11 | 20,323,698 | +0.06(+0.11%) |
Feb 22, 2012 | 53.00 | 53.25 | 52.89 | 53.05 | 19,633,322 | +0.21(+0.40%) |
Feb 21, 2012 | 52.51 | 52.97 | 52.51 | 52.84 | 25,361,158 | +0.58(+1.11%) |
Feb 17, 2012 | 52.53 | 52.56 | 51.83 | 52.26 | 27,205,724 | +0.13(+0.25%) |
Feb 16, 2012 | 51.54 | 52.26 | 51.32 | 52.13 | 24,201,746 | +0.79(+1.53%) |
Feb 15, 2012 | 51.79 | 51.83 | 51.21 | 51.34 | 22,792,200 | -0.34(-0.65%) |
Feb 14, 2012 | 51.53 | 51.70 | 51.18 | 51.68 | 21,236,432 | +0.15(+0.30%) |
Feb 13, 2012 | 51.48 | 51.63 | 51.20 | 51.53 | 18,797,704 | +0.38(+0.74%) |
Feb 10, 2012 | 51.28 | 51.33 | 50.87 | 51.15 | 25,122,708 | -0.66(-1.27%) |
Feb 09, 2012 | 52.08 | 52.30 | 51.68 | 51.81 | 27,973,166 | -0.27(-0.52%) |
Feb 08, 2012 | 52.39 | 52.62 | 51.71 | 52.07 | 24,187,082 | -0.34(-0.64%) |
Feb 07, 2012 | 51.73 | 52.47 | 51.56 | 52.41 | 26,057,214 | +0.36(+0.69%) |
Feb 06, 2012 | 51.52 | 52.11 | 51.29 | 52.05 | 24,711,990 | +0.50(+0.98%) |
Feb 03, 2012 | 51.14 | 51.60 | 51.02 | 51.55 | 26,597,472 | +0.84(+1.66%) |
Feb 02, 2012 | 51.16 | 51.20 | 50.50 | 50.70 | 29,686,480 | -0.27(-0.52%) |
Feb 01, 2012 | 51.13 | 51.33 | 50.61 | 50.97 | 36,680,576 | +0.14(+0.27%) |
Jan 31, 2012 | 51.55 | 51.80 | 50.66 | 50.83 | 44,851,916 | -1.06(-2.05%) |
Jan 30, 2012 | 51.76 | 51.90 | 51.35 | 51.89 | 29,433,572 | -0.21(-0.40%) |
Jan 27, 2012 | 52.35 | 52.51 | 52.06 | 52.10 | 26,322,644 | -0.57(-1.08%) |
Jan 26, 2012 | 53.20 | 53.24 | 52.51 | 52.67 | 25,794,770 | -0.27(-0.52%) |
Jan 25, 2012 | 52.67 | 53.04 | 52.09 | 52.94 | 29,985,898 | +0.02(+0.05%) |
Jan 24, 2012 | 52.86 | 52.95 | 52.60 | 52.92 | 20,367,806 | -0.18(-0.33%) |
Jan 23, 2012 | 53.11 | 53.38 | 52.83 | 53.10 | 25,284,414 | -0.01(-0.02%) |
Jan 20, 2012 | 52.86 | 53.11 | 52.64 | 53.11 | 31,665,738 | +0.28(+0.53%) |
Jan 19, 2012 | 52.41 | 52.96 | 52.06 | 52.83 | 26,988,228 | +0.35(+0.67%) |
Jan 18, 2012 | 51.78 | 52.51 | 51.57 | 52.48 | 27,600,362 | +0.46(+0.89%) |
Jan 17, 2012 | 52.05 | 52.28 | 51.84 | 52.02 | 25,744,912 | +0.49(+0.95%) |
Jan 13, 2012 | 51.09 | 51.55 | 50.88 | 51.52 | 25,619,294 | +0.08(+0.17%) |
Jan 12, 2012 | 51.23 | 51.55 | 50.95 | 51.44 | 28,593,992 | -0.21(-0.40%) |
Jan 11, 2012 | 51.66 | 51.84 | 51.28 | 51.65 | 24,433,096 | -0.39(-0.75%) |
Jan 10, 2012 | 52.25 | 52.33 | 51.83 | 52.03 | 21,548,850 | +0.13(+0.26%) |
Jan 09, 2012 | 51.60 | 51.99 | 51.58 | 51.90 | 19,215,250 | +0.23(+0.45%) |
Jan 06, 2012 | 52.16 | 52.20 | 51.66 | 51.67 | 26,262,704 | -0.39(-0.75%) |
Jan 05, 2012 | 51.99 | 52.17 | 51.55 | 52.06 | 28,751,284 | -0.16(-0.30%) |