Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 57.24 | 57.45 | 56.83 | 56.90 | 27,693,204 | -0.30(-0.52%) |
Mar 27, 2013 | 56.56 | 57.30 | 56.50 | 57.20 | 19,558,362 | +0.28(+0.50%) |
Mar 26, 2013 | 56.46 | 57.02 | 56.43 | 56.92 | 19,525,040 | +0.70(+1.25%) |
Mar 25, 2013 | 56.52 | 56.77 | 55.99 | 56.21 | 20,429,348 | -0.17(-0.30%) |
Mar 22, 2013 | 55.82 | 56.39 | 55.77 | 56.39 | 17,081,334 | +0.71(+1.27%) |
Mar 21, 2013 | 55.65 | 55.97 | 55.51 | 55.68 | 21,296,432 | -0.29(-0.52%) |
Mar 20, 2013 | 56.17 | 56.33 | 55.76 | 55.97 | 17,924,482 | +0.03(+0.06%) |
Mar 19, 2013 | 56.13 | 56.26 | 55.58 | 55.94 | 18,983,434 | -0.12(-0.21%) |
Mar 18, 2013 | 56.04 | 56.45 | 55.92 | 56.06 | 18,296,078 | -0.38(-0.67%) |
Mar 15, 2013 | 56.33 | 56.59 | 56.07 | 56.44 | 46,313,168 | -0.29(-0.51%) |
Mar 14, 2013 | 56.46 | 56.78 | 56.46 | 56.73 | 21,815,652 | +0.36(+0.64%) |
Mar 13, 2013 | 56.21 | 56.52 | 56.09 | 56.37 | 16,690,667 | +0.06(+0.11%) |
Mar 12, 2013 | 56.49 | 56.78 | 56.21 | 56.30 | 18,164,178 | +0.00(+0.00%) |
Mar 11, 2013 | 56.21 | 56.55 | 55.91 | 56.30 | 19,723,288 | +0.12(+0.21%) |
Mar 08, 2013 | 56.21 | 56.35 | 55.79 | 56.18 | 18,846,684 | +0.16(+0.29%) |
Mar 07, 2013 | 56.60 | 56.68 | 56.00 | 56.02 | 20,435,938 | -0.54(-0.95%) |
Mar 06, 2013 | 56.58 | 56.80 | 56.23 | 56.56 | 20,957,808 | -0.03(-0.06%) |
Mar 05, 2013 | 56.51 | 56.93 | 56.38 | 56.59 | 20,701,284 | +0.42(+0.74%) |
Mar 04, 2013 | 56.28 | 56.36 | 55.86 | 56.17 | 17,411,368 | -0.30(-0.54%) |
Mar 01, 2013 | 56.25 | 56.63 | 56.15 | 56.47 | 17,898,446 | -0.08(-0.13%) |
Feb 28, 2013 | 56.32 | 56.71 | 56.22 | 56.55 | 23,050,550 | +0.01(+0.02%) |
Feb 27, 2013 | 55.89 | 56.61 | 55.77 | 56.54 | 17,729,386 | +0.64(+1.15%) |
Feb 26, 2013 | 55.89 | 56.19 | 55.42 | 55.89 | 23,870,014 | +0.51(+0.92%) |
Feb 25, 2013 | 56.76 | 56.95 | 55.38 | 55.38 | 24,234,268 | -0.95(-1.68%) |
Feb 22, 2013 | 56.21 | 56.38 | 55.83 | 56.33 | 16,248,110 | +0.39(+0.69%) |
Feb 21, 2013 | 56.07 | 56.21 | 55.80 | 55.94 | 17,323,842 | -0.24(-0.43%) |
Feb 20, 2013 | 56.29 | 56.72 | 56.14 | 56.18 | 22,070,390 | -0.22(-0.39%) |
Feb 19, 2013 | 55.91 | 56.46 | 55.81 | 56.40 | 19,254,734 | +0.61(+1.09%) |
Feb 15, 2013 | 55.93 | 55.96 | 55.44 | 55.80 | 24,858,428 | -0.10(-0.18%) |
Feb 14, 2013 | 55.79 | 56.08 | 55.61 | 55.90 | 20,964,710 | -0.09(-0.17%) |
Feb 13, 2013 | 55.86 | 56.06 | 55.72 | 55.99 | 14,158,286 | +0.13(+0.24%) |
Feb 12, 2013 | 55.73 | 55.96 | 55.52 | 55.86 | 15,443,061 | +0.11(+0.20%) |
Feb 11, 2013 | 55.79 | 55.89 | 55.55 | 55.75 | 13,879,447 | -0.21(-0.37%) |
Feb 08, 2013 | 55.89 | 56.08 | 55.64 | 55.96 | 18,072,048 | +0.23(+0.41%) |
Feb 07, 2013 | 56.33 | 56.34 | 55.32 | 55.73 | 21,320,016 | -0.61(-1.09%) |
Feb 06, 2013 | 56.08 | 56.40 | 54.33 | 56.34 | 18,755,538 | +0.40(+0.72%) |
Feb 04, 2013 | 56.10 | 56.23 | 55.74 | 55.94 | 21,271,098 | -0.56(-0.99%) |
Feb 01, 2013 | 56.75 | 56.79 | 56.07 | 56.50 | 25,024,202 | +0.04(+0.08%) |
Jan 31, 2013 | 56.91 | 57.23 | 56.31 | 56.45 | 25,485,662 | -0.44(-0.77%) |
Jan 30, 2013 | 57.21 | 57.55 | 56.71 | 56.89 | 24,935,186 | -0.68(-1.19%) |
Jan 29, 2013 | 57.23 | 57.68 | 57.23 | 57.58 | 18,648,244 | +0.41(+0.71%) |
Jan 28, 2013 | 57.52 | 57.52 | 56.96 | 57.17 | 18,515,026 | -0.39(-0.68%) |
Jan 25, 2013 | 57.46 | 57.60 | 57.18 | 57.56 | 17,677,756 | +0.24(+0.42%) |
Jan 24, 2013 | 57.02 | 57.55 | 56.94 | 57.32 | 17,689,794 | +0.41(+0.72%) |
Jan 23, 2013 | 56.79 | 57.02 | 56.74 | 56.91 | 17,381,214 | -0.14(-0.24%) |
Jan 22, 2013 | 56.64 | 57.06 | 56.60 | 57.05 | 18,960,618 | +0.08(+0.13%) |
Jan 18, 2013 | 56.53 | 56.99 | 56.37 | 56.97 | 27,407,760 | +0.38(+0.67%) |
Jan 17, 2013 | 56.32 | 57.06 | 56.22 | 56.60 | 21,357,320 | +0.46(+0.82%) |
Jan 16, 2013 | 55.95 | 56.15 | 55.89 | 56.14 | 15,371,031 | -0.04(-0.07%) |
Jan 15, 2013 | 55.96 | 56.23 | 55.85 | 56.18 | 14,654,464 | -0.03(-0.06%) |
Jan 14, 2013 | 56.13 | 56.32 | 56.05 | 56.21 | 15,310,004 | -0.02(-0.03%) |
Jan 11, 2013 | 55.83 | 56.29 | 55.76 | 56.23 | 18,560,698 | +0.32(+0.57%) |
Jan 10, 2013 | 55.69 | 56.15 | 55.45 | 55.91 | 20,876,630 | +0.60(+1.09%) |
Jan 09, 2013 | 55.47 | 55.56 | 55.06 | 55.31 | 17,358,556 | -0.21(-0.38%) |
Jan 08, 2013 | 55.10 | 55.52 | 54.77 | 55.52 | 22,675,638 | +0.35(+0.63%) |
Jan 07, 2013 | 55.41 | 55.53 | 54.95 | 55.17 | 18,805,168 | -0.65(-1.16%) |
Jan 04, 2013 | 55.53 | 55.90 | 55.45 | 55.82 | 18,213,602 | +0.26(+0.46%) |
Jan 03, 2013 | 55.51 | 55.78 | 55.32 | 55.56 | 21,145,808 | -0.10(-0.18%) |
Jan 02, 2013 | 55.07 | 55.67 | 54.20 | 55.66 | 25,730,052 | +1.46(+2.70%) |
Dec 31, 2012 | 53.36 | 54.28 | 53.15 | 54.20 | 31,455,328 | +0.80(+1.50%) |
Dec 28, 2012 | 54.03 | 54.14 | 53.38 | 53.40 | 21,290,940 | -1.10(-2.03%) |
Dec 27, 2012 | 54.62 | 54.74 | 53.81 | 54.50 | 22,723,194 | -0.13(-0.24%) |
Dec 26, 2012 | 54.72 | 55.02 | 54.32 | 54.63 | 17,112,618 | +0.09(+0.17%) |
Dec 24, 2012 | 54.67 | 54.79 | 54.46 | 54.54 | 10,175,973 | -0.19(-0.36%) |
Dec 21, 2012 | 55.00 | 55.59 | 54.60 | 54.73 | 52,695,264 | -1.04(-1.87%) |
Dec 20, 2012 | 55.46 | 55.81 | 55.21 | 55.78 | 25,163,286 | +0.28(+0.51%) |
Dec 19, 2012 | 56.18 | 56.23 | 55.46 | 55.49 | 24,052,144 | -0.71(-1.25%) |
Dec 18, 2012 | 55.69 | 56.31 | 55.57 | 56.20 | 24,536,772 | +0.43(+0.78%) |
Dec 17, 2012 | 55.44 | 55.81 | 55.28 | 55.76 | 24,977,924 | +0.50(+0.90%) |
Dec 14, 2012 | 55.22 | 55.50 | 55.17 | 55.27 | 21,297,210 | -0.31(-0.56%) |
Dec 13, 2012 | 55.95 | 56.13 | 55.39 | 55.58 | 19,585,994 | -0.55(-0.97%) |
Dec 12, 2012 | 55.90 | 56.70 | 55.79 | 56.13 | 23,474,212 | +0.29(+0.52%) |
Dec 11, 2012 | 55.60 | 56.15 | 55.47 | 55.84 | 20,135,940 | +0.36(+0.66%) |
Dec 10, 2012 | 55.58 | 55.81 | 55.37 | 55.48 | 18,406,024 | -0.12(-0.21%) |
Dec 07, 2012 | 55.32 | 55.62 | 55.07 | 55.59 | 16,907,700 | +0.38(+0.68%) |
Dec 06, 2012 | 55.07 | 55.26 | 54.74 | 55.22 | 19,246,846 | +0.17(+0.31%) |
Dec 05, 2012 | 54.76 | 55.38 | 54.65 | 55.05 | 20,268,090 | +0.34(+0.62%) |
Dec 04, 2012 | 54.83 | 55.20 | 54.71 | 54.71 | 19,092,242 | -0.60(-1.08%) |
Nov 30, 2012 | 55.26 | 55.47 | 55.11 | 55.31 | 24,739,616 | +0.01(+0.02%) |
Nov 29, 2012 | 55.45 | 55.65 | 54.99 | 55.29 | 18,453,422 | +0.01(+0.02%) |
Nov 28, 2012 | 54.30 | 55.34 | 54.14 | 55.28 | 25,435,056 | +0.47(+0.86%) |
Nov 27, 2012 | 55.47 | 55.56 | 54.74 | 54.81 | 18,871,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.42 | 55.61 | 55.24 | 55.61 | 26,173,972 | -0.30(-0.53%) |
Nov 23, 2012 | 55.37 | 55.90 | 55.22 | 55.90 | 19,014,278 | +0.68(+1.23%) |
Nov 21, 2012 | 55.10 | 55.23 | 54.89 | 55.22 | 22,166,608 | +0.32(+0.58%) |
Nov 20, 2012 | 54.91 | 55.14 | 54.45 | 54.90 | 16,396,028 | -0.11(-0.19%) |
Nov 19, 2012 | 54.84 | 55.34 | 54.64 | 55.01 | 20,575,976 | +0.77(+1.41%) |
Nov 16, 2012 | 54.05 | 54.41 | 53.37 | 54.25 | 27,739,324 | +0.19(+0.36%) |
Nov 15, 2012 | 54.02 | 54.31 | 53.57 | 54.05 | 21,964,342 | +0.04(+0.08%) |
Nov 14, 2012 | 54.43 | 54.66 | 53.89 | 54.01 | 23,146,980 | -0.25(-0.46%) |
Nov 13, 2012 | 54.43 | 55.21 | 54.24 | 54.26 | 19,540,078 | -0.53(-0.97%) |
Nov 12, 2012 | 54.76 | 55.02 | 54.56 | 54.79 | 14,349,987 | +0.07(+0.13%) |
Nov 09, 2012 | 54.35 | 55.18 | 54.35 | 54.72 | 21,366,516 | +0.09(+0.16%) |
Nov 08, 2012 | 55.39 | 55.48 | 54.61 | 54.63 | 21,902,210 | -0.70(-1.26%) |
Nov 07, 2012 | 56.62 | 56.62 | 55.03 | 55.33 | 30,922,896 | -1.79(-3.14%) |
Nov 06, 2012 | 56.60 | 57.40 | 56.51 | 57.13 | 19,286,498 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.63 | 55.93 | 56.51 | 17,996,974 | +0.22(+0.40%) |
Nov 02, 2012 | 57.22 | 57.33 | 56.16 | 56.29 | 20,438,486 | -0.83(-1.45%) |
Nov 01, 2012 | 56.28 | 57.16 | 56.25 | 57.12 | 25,301,384 | +0.27(+0.47%) |
Oct 31, 2012 | 56.76 | 57.00 | 56.19 | 56.85 | 23,811,996 | +0.34(+0.61%) |
Oct 26, 2012 | 56.47 | 56.51 | 56.51 | 56.51 | 18,575,272 | +0.12(+0.21%) |
Oct 25, 2012 | 56.51 | 56.62 | 55.92 | 56.39 | 16,657,522 | +0.34(+0.61%) |
Oct 24, 2012 | 56.41 | 56.51 | 55.98 | 56.05 | 18,173,428 | -0.19(-0.33%) |
Oct 23, 2012 | 56.83 | 56.98 | 56.13 | 56.23 | 22,588,434 | -1.23(-2.14%) |
Oct 19, 2012 | 58.35 | 58.41 | 57.21 | 57.46 | 25,545,982 | -0.83(-1.42%) |
Oct 18, 2012 | 57.97 | 58.35 | 57.97 | 58.29 | 18,948,290 | +0.06(+0.10%) |
Oct 17, 2012 | 57.76 | 58.33 | 57.75 | 58.24 | 17,253,972 | +0.63(+1.09%) |
Oct 16, 2012 | 57.30 | 57.67 | 57.24 | 57.61 | 14,544,285 | +0.54(+0.95%) |
Oct 15, 2012 | 56.96 | 57.18 | 56.46 | 57.06 | 17,081,216 | +0.30(+0.53%) |
Oct 12, 2012 | 57.06 | 57.19 | 56.44 | 56.76 | 15,946,969 | -0.09(-0.15%) |
Oct 11, 2012 | 57.10 | 57.29 | 56.85 | 56.85 | 15,700,982 | +0.09(+0.15%) |
Oct 10, 2012 | 57.24 | 57.38 | 56.54 | 56.76 | 24,588,824 | -0.69(-1.19%) |
Oct 09, 2012 | 57.89 | 58.22 | 57.44 | 57.45 | 22,129,070 | -0.34(-0.59%) |
Oct 08, 2012 | 57.46 | 57.91 | 57.39 | 57.79 | 14,056,451 | +0.08(+0.14%) |
Oct 05, 2012 | 57.74 | 57.99 | 57.51 | 57.71 | 15,860,486 | +0.21(+0.36%) |
Oct 04, 2012 | 57.42 | 57.71 | 57.31 | 57.51 | 18,453,740 | +0.32(+0.57%) |
Oct 03, 2012 | 57.15 | 57.25 | 56.85 | 57.18 | 16,562,374 | -0.01(-0.02%) |
Oct 02, 2012 | 57.44 | 57.48 | 56.92 | 57.19 | 14,683,233 | -0.05(-0.09%) |
Oct 01, 2012 | 57.24 | 57.68 | 57.12 | 57.24 | 16,587,809 | +0.22(+0.38%) |
Sep 28, 2012 | 57.04 | 57.15 | 56.70 | 57.03 | 20,059,278 | -0.22(-0.38%) |
Sep 27, 2012 | 57.26 | 57.52 | 56.86 | 57.24 | 17,051,890 | +0.36(+0.62%) |
Sep 26, 2012 | 57.19 | 57.39 | 56.81 | 56.89 | 18,629,054 | -0.32(-0.56%) |
Sep 25, 2012 | 57.44 | 57.72 | 57.08 | 57.21 | 22,507,460 | -0.09(-0.15%) |
Sep 24, 2012 | 56.94 | 57.50 | 56.93 | 57.29 | 17,679,584 | -0.02(-0.04%) |
Sep 21, 2012 | 57.39 | 57.51 | 57.14 | 57.32 | 31,444,780 | +0.25(+0.44%) |
Sep 20, 2012 | 56.21 | 57.18 | 56.18 | 57.07 | 19,624,886 | +0.59(+1.05%) |
Sep 19, 2012 | 57.04 | 57.21 | 56.48 | 56.48 | 26,143,104 | -0.67(-1.18%) |
Sep 18, 2012 | 57.01 | 57.51 | 56.99 | 57.15 | 17,560,158 | -0.16(-0.28%) |
Sep 17, 2012 | 57.32 | 57.68 | 57.09 | 57.31 | 19,073,440 | -0.24(-0.42%) |
Sep 14, 2012 | 57.06 | 57.62 | 56.90 | 57.56 | 34,303,312 | +0.67(+1.17%) |
Sep 13, 2012 | 55.94 | 57.09 | 55.77 | 56.89 | 31,867,054 | +1.05(+1.88%) |
Sep 12, 2012 | 55.89 | 56.06 | 55.75 | 55.84 | 16,009,230 | -0.04(-0.08%) |
Sep 11, 2012 | 55.97 | 56.09 | 55.84 | 55.88 | 14,993,267 | +0.09(+0.16%) |
Sep 10, 2012 | 56.01 | 56.12 | 55.75 | 55.80 | 17,240,426 | -0.27(-0.49%) |
Sep 07, 2012 | 55.67 | 56.12 | 55.67 | 56.07 | 25,059,072 | +0.58(+1.05%) |
Sep 06, 2012 | 54.81 | 55.65 | 54.78 | 55.49 | 25,199,362 | +1.04(+1.90%) |
Sep 05, 2012 | 54.57 | 54.66 | 54.29 | 54.46 | 16,217,831 | +0.13(+0.24%) |
Sep 04, 2012 | 54.46 | 54.54 | 53.95 | 54.33 | 17,003,420 | -0.11(-0.21%) |
Aug 31, 2012 | 54.63 | 54.78 | 54.34 | 54.44 | 22,744,094 | +0.06(+0.11%) |
Aug 30, 2012 | 54.49 | 54.71 | 54.26 | 54.38 | 14,297,918 | -0.44(-0.80%) |
Aug 29, 2012 | 54.92 | 54.99 | 54.71 | 54.81 | 13,434,368 | +0.10(+0.18%) |
Aug 27, 2012 | 54.92 | 55.00 | 54.63 | 54.71 | 13,233,555 | -0.19(-0.35%) |
Aug 24, 2012 | 54.35 | 55.06 | 54.21 | 54.91 | 15,655,339 | +0.46(+0.85%) |
Aug 23, 2012 | 54.74 | 54.74 | 54.24 | 54.44 | 15,499,368 | -0.26(-0.48%) |
Aug 22, 2012 | 54.38 | 54.82 | 54.26 | 54.71 | 16,293,808 | +0.17(+0.31%) |
Aug 21, 2012 | 54.96 | 55.13 | 54.41 | 54.54 | 17,266,696 | -0.31(-0.56%) |
Aug 20, 2012 | 54.92 | 55.01 | 54.64 | 54.84 | 14,134,139 | -0.28(-0.51%) |
Aug 17, 2012 | 55.43 | 55.44 | 54.97 | 55.12 | 17,925,204 | -0.17(-0.30%) |
Aug 16, 2012 | 54.99 | 55.42 | 54.85 | 55.29 | 18,139,492 | +0.42(+0.76%) |
Aug 15, 2012 | 54.99 | 55.29 | 54.82 | 54.87 | 13,647,293 | -0.12(-0.23%) |
Aug 14, 2012 | 54.98 | 55.27 | 54.81 | 55.00 | 13,912,855 | +0.04(+0.07%) |
Aug 13, 2012 | 54.94 | 55.02 | 54.73 | 54.96 | 13,977,709 | -0.19(-0.34%) |
Aug 10, 2012 | 54.67 | 55.18 | 54.34 | 55.15 | 17,880,470 | +0.15(+0.27%) |
Aug 09, 2012 | 54.77 | 55.17 | 54.57 | 55.00 | 19,586,788 | +0.31(+0.56%) |
Aug 08, 2012 | 54.37 | 54.83 | 54.32 | 54.69 | 20,763,860 | +0.22(+0.41%) |
Aug 07, 2012 | 54.45 | 54.52 | 54.32 | 54.47 | 20,014,364 | +0.29(+0.54%) |
Aug 06, 2012 | 54.24 | 54.45 | 54.13 | 54.18 | 15,537,840 | -0.06(-0.11%) |
Aug 03, 2012 | 53.94 | 54.45 | 53.78 | 54.24 | 22,570,134 | +1.03(+1.94%) |
Aug 02, 2012 | 53.34 | 53.75 | 52.97 | 53.21 | 23,452,792 | -0.64(-1.19%) |
Aug 01, 2012 | 53.91 | 54.18 | 53.39 | 53.84 | 23,099,332 | +0.04(+0.07%) |
Jul 31, 2012 | 54.13 | 54.31 | 53.77 | 53.81 | 19,717,382 | -0.44(-0.81%) |
Jul 30, 2012 | 54.07 | 54.41 | 53.95 | 54.25 | 18,051,012 | +0.07(+0.13%) |
Jul 27, 2012 | 53.65 | 54.43 | 52.97 | 54.18 | 38,880,252 | +0.58(+1.07%) |
Jul 26, 2012 | 53.01 | 53.71 | 52.82 | 53.60 | 30,908,646 | +0.79(+1.50%) |
Jul 25, 2012 | 52.75 | 53.00 | 52.45 | 52.81 | 26,738,850 | +0.41(+0.78%) |
Jul 24, 2012 | 52.79 | 52.82 | 51.73 | 52.40 | 22,513,816 | -0.39(-0.74%) |
Jul 23, 2012 | 52.54 | 52.95 | 52.25 | 52.79 | 21,945,860 | -0.46(-0.86%) |
Jul 20, 2012 | 53.20 | 53.37 | 52.83 | 53.25 | 27,178,574 | -0.16(-0.30%) |
Jul 19, 2012 | 53.29 | 53.52 | 53.05 | 53.41 | 24,053,494 | +0.00(+0.00%) |
Jul 18, 2012 | 52.87 | 53.42 | 52.70 | 53.41 | 22,925,628 | +0.30(+0.56%) |
Jul 17, 2012 | 52.77 | 53.17 | 52.10 | 53.11 | 22,692,960 | +0.42(+0.80%) |
Jul 16, 2012 | 52.56 | 52.92 | 52.45 | 52.69 | 18,189,418 | -0.26(-0.49%) |
Jul 13, 2012 | 52.32 | 53.01 | 52.20 | 52.95 | 22,020,002 | +0.84(+1.60%) |
Jul 12, 2012 | 51.68 | 52.38 | 51.62 | 52.12 | 25,125,478 | -0.16(-0.31%) |
Jul 11, 2012 | 51.72 | 52.46 | 51.57 | 52.28 | 29,598,650 | +0.79(+1.53%) |
Jul 10, 2012 | 52.09 | 52.28 | 51.32 | 51.49 | 22,768,640 | -0.33(-0.65%) |
Jul 09, 2012 | 52.36 | 52.38 | 51.43 | 51.82 | 36,093,904 | -0.71(-1.36%) |
Jul 06, 2012 | 52.20 | 52.69 | 52.17 | 52.54 | 21,404,298 | -0.48(-0.90%) |
Jul 05, 2012 | 52.87 | 53.31 | 52.75 | 53.01 | 17,427,420 | -0.44(-0.82%) |
Jul 03, 2012 | 53.09 | 53.45 | 53.05 | 53.45 | 15,803,736 | +0.58(+1.10%) |
Jul 02, 2012 | 52.93 | 52.95 | 52.38 | 52.87 | 23,320,018 | -0.14(-0.27%) |
Jun 29, 2012 | 52.52 | 53.09 | 52.33 | 53.01 | 40,203,308 | +1.53(+2.97%) |
Jun 28, 2012 | 51.21 | 51.71 | 50.81 | 51.48 | 30,894,352 | -0.06(-0.12%) |
Jun 27, 2012 | 51.30 | 51.83 | 51.24 | 51.55 | 24,697,500 | +0.50(+0.97%) |
Jun 26, 2012 | 50.50 | 51.40 | 50.31 | 51.05 | 36,887,800 | +0.72(+1.43%) |
Jun 25, 2012 | 50.32 | 50.45 | 49.43 | 50.33 | 46,428,936 | -0.54(-1.06%) |
Jun 22, 2012 | 51.22 | 51.56 | 50.87 | 50.87 | 136,798,128 | +0.00(+0.00%) |
Jun 21, 2012 | 52.69 | 52.89 | 50.83 | 50.87 | 54,477,624 | -1.77(-3.37%) |
Jun 20, 2012 | 52.29 | 52.90 | 52.08 | 52.64 | 37,567,752 | +0.30(+0.58%) |
Jun 19, 2012 | 51.87 | 52.43 | 51.61 | 52.34 | 33,981,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.12 | 51.53 | 51.02 | 51.49 | 22,411,668 | -0.07(-0.13%) |
Jun 15, 2012 | 51.16 | 51.70 | 50.94 | 51.56 | 44,145,644 | +0.68(+1.33%) |
Jun 14, 2012 | 50.10 | 51.11 | 50.02 | 50.88 | 27,345,536 | +0.93(+1.86%) |
Jun 13, 2012 | 50.15 | 50.58 | 49.74 | 49.95 | 24,369,292 | -0.39(-0.78%) |
Jun 12, 2012 | 50.02 | 50.50 | 49.95 | 50.34 | 22,858,868 | +0.61(+1.23%) |
Jun 11, 2012 | 50.57 | 50.71 | 49.67 | 49.73 | 29,104,106 | -0.35(-0.71%) |
Jun 08, 2012 | 49.61 | 50.13 | 49.23 | 50.08 | 29,289,958 | +0.09(+0.19%) |
Jun 07, 2012 | 50.17 | 50.33 | 49.78 | 49.99 | 29,714,302 | +0.32(+0.64%) |
Jun 06, 2012 | 48.55 | 49.71 | 48.37 | 49.68 | 38,545,740 | +1.60(+3.32%) |
Jun 05, 2012 | 48.07 | 48.50 | 47.79 | 48.08 | 28,595,234 | -0.14(-0.30%) |
Jun 04, 2012 | 48.38 | 48.48 | 47.83 | 48.22 | 28,587,494 | -0.06(-0.12%) |
Jun 01, 2012 | 48.24 | 48.67 | 48.00 | 48.27 | 36,917,256 | -0.44(-0.90%) |
May 31, 2012 | 49.49 | 49.65 | 48.58 | 48.71 | 62,864,332 | -0.72(-1.45%) |
May 30, 2012 | 50.23 | 50.42 | 49.31 | 49.43 | 31,624,898 | -1.33(-2.61%) |
May 29, 2012 | 51.20 | 51.20 | 50.38 | 50.76 | 25,714,084 | -0.09(-0.18%) |
May 25, 2012 | 51.34 | 51.40 | 50.60 | 50.85 | 20,590,242 | -0.33(-0.64%) |
May 24, 2012 | 50.98 | 51.29 | 50.62 | 51.18 | 22,780,500 | +0.35(+0.69%) |
May 23, 2012 | 50.67 | 50.85 | 49.54 | 50.83 | 28,378,592 | +0.06(+0.11%) |
May 22, 2012 | 50.89 | 51.33 | 50.51 | 50.77 | 22,258,128 | -0.06(-0.11%) |
May 21, 2012 | 50.44 | 50.88 | 50.23 | 50.83 | 22,161,946 | +0.35(+0.70%) |
May 18, 2012 | 51.03 | 51.25 | 50.20 | 50.47 | 35,102,532 | -0.27(-0.54%) |
May 17, 2012 | 50.90 | 51.18 | 50.60 | 50.75 | 28,570,072 | -0.16(-0.32%) |
May 16, 2012 | 50.78 | 51.52 | 50.67 | 50.91 | 24,261,782 | +0.24(+0.46%) |
May 15, 2012 | 50.80 | 51.25 | 50.51 | 50.67 | 25,433,736 | -0.20(-0.40%) |
May 14, 2012 | 50.97 | 51.09 | 50.78 | 50.88 | 20,459,954 | -0.61(-1.18%) |
May 11, 2012 | 51.23 | 51.91 | 51.14 | 51.48 | 19,470,742 | +0.16(+0.31%) |
May 10, 2012 | 51.65 | 51.79 | 51.14 | 51.32 | 21,362,286 | +0.06(+0.12%) |
May 09, 2012 | 51.09 | 51.73 | 51.00 | 51.26 | 28,324,320 | -0.44(-0.85%) |
May 08, 2012 | 51.53 | 51.85 | 51.02 | 51.70 | 31,863,146 | -0.28(-0.54%) |
May 07, 2012 | 51.86 | 52.17 | 51.75 | 51.98 | 19,531,814 | -0.06(-0.11%) |
May 04, 2012 | 52.37 | 52.49 | 51.93 | 52.04 | 24,469,624 | -0.66(-1.26%) |
May 03, 2012 | 53.14 | 53.16 | 52.49 | 52.70 | 16,249,808 | -0.34(-0.64%) |
May 02, 2012 | 53.26 | 53.32 | 52.81 | 53.04 | 18,053,936 | -0.52(-0.96%) |
May 01, 2012 | 53.20 | 53.85 | 53.00 | 53.56 | 22,456,856 | +0.43(+0.81%) |
Apr 30, 2012 | 52.89 | 53.41 | 52.84 | 53.13 | 19,072,420 | +0.16(+0.30%) |
Apr 27, 2012 | 53.22 | 53.34 | 52.89 | 52.97 | 17,055,150 | +0.01(+0.01%) |
Apr 26, 2012 | 52.47 | 53.04 | 52.39 | 52.96 | 28,056,042 | -0.48(-0.90%) |
Apr 25, 2012 | 53.32 | 53.64 | 52.74 | 53.44 | 30,028,804 | +0.33(+0.63%) |
Apr 24, 2012 | 52.69 | 53.16 | 52.69 | 53.11 | 18,905,432 | +0.38(+0.72%) |
Apr 23, 2012 | 52.01 | 52.87 | 51.93 | 52.73 | 24,698,492 | +0.24(+0.46%) |
Apr 20, 2012 | 52.64 | 52.87 | 52.32 | 52.49 | 27,981,050 | +0.01(+0.02%) |
Apr 19, 2012 | 52.61 | 52.87 | 52.29 | 52.47 | 25,963,308 | -0.29(-0.55%) |
Apr 18, 2012 | 52.34 | 52.95 | 52.31 | 52.76 | 21,123,104 | +0.18(+0.35%) |
Apr 17, 2012 | 52.09 | 52.67 | 52.04 | 52.58 | 23,090,616 | +0.89(+1.71%) |
Apr 16, 2012 | 51.22 | 51.93 | 51.15 | 51.69 | 28,483,454 | +0.65(+1.28%) |
Apr 13, 2012 | 51.05 | 51.49 | 50.98 | 51.04 | 22,523,108 | -0.40(-0.78%) |
Apr 12, 2012 | 50.85 | 51.52 | 50.68 | 51.44 | 24,810,598 | +0.55(+1.09%) |
Apr 11, 2012 | 51.14 | 51.29 | 50.55 | 50.89 | 25,769,610 | +0.33(+0.64%) |
Apr 10, 2012 | 51.53 | 51.53 | 50.38 | 50.56 | 32,493,908 | -1.05(-2.04%) |
Apr 09, 2012 | 51.67 | 51.91 | 51.49 | 51.61 | 17,921,064 | -0.58(-1.11%) |
Apr 05, 2012 | 52.03 | 52.53 | 51.90 | 52.19 | 19,425,276 | -0.10(-0.19%) |
Apr 04, 2012 | 52.49 | 52.52 | 51.99 | 52.29 | 27,811,822 | -0.52(-0.99%) |
Apr 03, 2012 | 53.38 | 53.40 | 52.30 | 52.81 | 28,790,392 | -0.76(-1.42%) |