Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.12 | 55.93 | 54.92 | 55.90 | 1,078,872 | +0.60(+1.09%) |
Dec 28, 2012 | 55.61 | 55.92 | 55.30 | 55.30 | 620,459 | -0.48(-0.86%) |
Dec 27, 2012 | 55.76 | 56.09 | 55.42 | 55.78 | 751,736 | -0.07(-0.12%) |
Dec 26, 2012 | 56.51 | 56.56 | 55.83 | 55.85 | 587,425 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.79 | 56.35 | 56.52 | 295,656 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.31 | 56.79 | 1,446,847 | -0.46(-0.81%) |
Dec 20, 2012 | 57.12 | 57.30 | 56.95 | 57.26 | 824,296 | +0.24(+0.42%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.80 | 57.02 | 1,014,886 | -0.34(-0.59%) |
Dec 18, 2012 | 57.77 | 57.83 | 57.12 | 57.36 | 1,276,281 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.78 | 1,115,751 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.67 | 56.89 | 57.30 | 1,026,742 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.30 | 56.73 | 57.12 | 1,599,333 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.26 | 56.70 | 56.82 | 1,191,307 | +0.07(+0.12%) |
Dec 11, 2012 | 56.51 | 57.00 | 56.45 | 56.75 | 914,799 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.37 | 55.66 | 56.35 | 1,324,634 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.97 | 55.54 | 55.94 | 833,193 | +0.18(+0.32%) |
Dec 06, 2012 | 56.07 | 56.11 | 55.69 | 55.76 | 685,303 | -0.22(-0.39%) |
Dec 05, 2012 | 56.10 | 56.29 | 55.92 | 55.98 | 1,130,677 | -0.06(-0.11%) |
Dec 04, 2012 | 56.35 | 56.35 | 55.87 | 56.04 | 1,134,594 | -0.67(-1.19%) |
Nov 30, 2012 | 56.16 | 56.73 | 55.91 | 56.72 | 2,084,653 | +0.56(+0.99%) |
Nov 29, 2012 | 56.07 | 56.34 | 55.82 | 56.16 | 876,869 | +0.02(+0.04%) |
Nov 28, 2012 | 55.87 | 56.18 | 55.66 | 56.14 | 1,214,295 | +0.19(+0.35%) |
Nov 27, 2012 | 56.21 | 56.42 | 55.83 | 55.94 | 1,251,156 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.31 | 55.86 | 56.24 | 964,815 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,363 | +0.36(+0.64%) |
Nov 21, 2012 | 56.03 | 56.07 | 55.61 | 55.69 | 932,438 | -0.33(-0.58%) |
Nov 20, 2012 | 56.00 | 56.29 | 55.65 | 56.01 | 1,063,641 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,202 | +0.66(+1.20%) |
Nov 16, 2012 | 55.12 | 55.31 | 54.71 | 55.21 | 1,503,642 | +0.14(+0.25%) |
Nov 15, 2012 | 54.99 | 55.16 | 54.72 | 55.07 | 919,561 | +0.00(+0.00%) |
Nov 14, 2012 | 55.28 | 55.41 | 54.95 | 55.07 | 1,267,685 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,151 | +0.52(+0.96%) |
Nov 12, 2012 | 54.18 | 54.76 | 54.01 | 54.74 | 991,526 | +0.60(+1.11%) |
Nov 09, 2012 | 53.83 | 54.47 | 53.75 | 54.14 | 1,490,458 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.29 | 53.80 | 1,391,863 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.96 | 53.56 | 1,166,685 | +0.06(+0.12%) |
Nov 06, 2012 | 53.28 | 53.67 | 53.19 | 53.49 | 658,120 | +0.31(+0.58%) |
Nov 05, 2012 | 53.23 | 53.35 | 52.66 | 53.19 | 870,067 | -0.29(-0.55%) |
Nov 02, 2012 | 53.81 | 54.00 | 53.41 | 53.48 | 1,205,424 | -0.18(-0.33%) |
Nov 01, 2012 | 53.01 | 53.95 | 52.51 | 53.66 | 1,484,133 | +0.67(+1.26%) |
Oct 31, 2012 | 53.01 | 53.33 | 52.40 | 52.99 | 2,279,950 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.36 | 53.36 | 53.36 | 1,821,467 | -0.40(-0.74%) |
Oct 25, 2012 | 54.33 | 54.89 | 53.28 | 53.76 | 2,493,247 | -0.21(-0.39%) |
Oct 24, 2012 | 54.28 | 54.46 | 53.61 | 53.96 | 1,355,700 | -0.04(-0.07%) |
Oct 23, 2012 | 53.99 | 54.23 | 53.66 | 54.00 | 991,665 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.13 | 896,966 | -0.75(-1.36%) |
Oct 18, 2012 | 54.49 | 54.96 | 54.20 | 54.87 | 1,244,537 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.35 | 54.58 | 714,813 | +0.19(+0.35%) |
Oct 16, 2012 | 54.11 | 54.42 | 53.90 | 54.39 | 722,405 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.12 | 53.30 | 54.11 | 960,892 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.28 | 53.51 | 1,436,662 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,186 | -0.25(-0.45%) |
Oct 10, 2012 | 54.86 | 55.29 | 54.33 | 54.42 | 667,151 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.86 | 54.91 | 574,953 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,594 | +0.15(+0.27%) |
Oct 05, 2012 | 55.10 | 55.33 | 54.88 | 55.02 | 895,208 | +0.14(+0.25%) |
Oct 04, 2012 | 55.20 | 55.26 | 54.68 | 54.88 | 908,861 | -0.24(-0.43%) |
Oct 03, 2012 | 55.09 | 55.41 | 54.77 | 55.12 | 1,011,444 | +0.18(+0.34%) |
Oct 02, 2012 | 54.98 | 55.37 | 54.36 | 54.93 | 667,169 | +0.00(+0.00%) |
Oct 01, 2012 | 54.66 | 55.11 | 54.66 | 54.93 | 666,363 | +0.38(+0.69%) |
Sep 28, 2012 | 54.33 | 54.61 | 53.91 | 54.56 | 872,480 | +0.04(+0.07%) |
Sep 27, 2012 | 54.42 | 54.63 | 54.23 | 54.52 | 417,292 | +0.13(+0.24%) |
Sep 26, 2012 | 54.63 | 54.91 | 54.37 | 54.39 | 723,288 | -0.21(-0.38%) |
Sep 25, 2012 | 55.37 | 55.37 | 54.56 | 54.60 | 932,576 | -0.65(-1.18%) |
Sep 24, 2012 | 55.10 | 55.40 | 54.99 | 55.25 | 581,908 | +0.08(+0.15%) |
Sep 21, 2012 | 55.50 | 55.52 | 55.00 | 55.16 | 1,469,567 | -0.20(-0.36%) |
Sep 20, 2012 | 54.81 | 55.60 | 54.77 | 55.37 | 1,197,350 | +0.50(+0.91%) |
Sep 19, 2012 | 54.71 | 54.93 | 54.41 | 54.86 | 809,610 | +0.21(+0.38%) |
Sep 18, 2012 | 54.26 | 54.91 | 54.06 | 54.66 | 1,322,542 | +0.53(+0.98%) |
Sep 17, 2012 | 53.93 | 54.26 | 53.76 | 54.13 | 917,247 | +0.18(+0.34%) |
Sep 14, 2012 | 55.40 | 55.47 | 53.75 | 53.94 | 2,052,985 | -1.49(-2.69%) |
Sep 13, 2012 | 54.54 | 55.53 | 54.51 | 55.43 | 1,196,611 | +0.85(+1.55%) |
Sep 12, 2012 | 54.71 | 54.88 | 54.36 | 54.59 | 1,301,059 | -0.16(-0.30%) |
Sep 11, 2012 | 55.37 | 55.37 | 54.65 | 54.75 | 1,055,024 | -0.58(-1.04%) |
Sep 10, 2012 | 55.48 | 55.80 | 55.33 | 55.33 | 863,956 | -0.33(-0.59%) |
Sep 07, 2012 | 56.22 | 56.50 | 55.39 | 55.66 | 1,343,274 | -0.65(-1.15%) |
Sep 06, 2012 | 55.91 | 56.33 | 55.85 | 56.30 | 729,909 | +0.73(+1.32%) |
Sep 05, 2012 | 55.93 | 55.98 | 55.32 | 55.57 | 894,209 | -0.24(-0.43%) |
Sep 04, 2012 | 55.39 | 55.86 | 55.22 | 55.81 | 975,962 | +0.54(+0.97%) |
Aug 31, 2012 | 55.23 | 55.48 | 55.06 | 55.27 | 813,390 | +0.20(+0.36%) |
Aug 30, 2012 | 55.46 | 55.57 | 55.02 | 55.07 | 879,327 | -0.55(-0.98%) |
Aug 29, 2012 | 55.73 | 55.90 | 55.58 | 55.62 | 640,460 | -0.42(-0.76%) |
Aug 27, 2012 | 55.95 | 56.18 | 55.93 | 56.04 | 1,224,860 | +0.16(+0.29%) |
Aug 24, 2012 | 55.83 | 56.02 | 55.55 | 55.88 | 1,147,319 | +0.00(+0.00%) |
Aug 23, 2012 | 55.84 | 56.02 | 55.55 | 55.88 | 988,090 | +0.06(+0.11%) |
Aug 22, 2012 | 55.59 | 56.01 | 55.38 | 55.82 | 1,373,279 | +0.34(+0.61%) |
Aug 21, 2012 | 55.39 | 55.81 | 55.20 | 55.48 | 1,242,232 | +0.10(+0.18%) |
Aug 20, 2012 | 55.03 | 55.50 | 54.90 | 55.38 | 1,044,536 | +0.32(+0.58%) |
Aug 17, 2012 | 55.31 | 55.54 | 54.97 | 55.06 | 1,887,838 | -0.25(-0.46%) |
Aug 16, 2012 | 55.48 | 55.69 | 55.16 | 55.31 | 1,347,928 | -0.28(-0.51%) |
Aug 15, 2012 | 55.68 | 56.01 | 55.44 | 55.60 | 1,290,118 | -0.15(-0.26%) |
Aug 14, 2012 | 55.63 | 55.94 | 55.14 | 55.74 | 1,299,826 | +0.34(+0.61%) |
Aug 13, 2012 | 55.27 | 55.48 | 55.01 | 55.40 | 1,177,286 | +0.11(+0.19%) |
Aug 10, 2012 | 54.83 | 55.32 | 54.66 | 55.30 | 828,541 | +0.38(+0.68%) |
Aug 09, 2012 | 54.84 | 55.03 | 54.71 | 54.92 | 982,362 | -0.02(-0.04%) |
Aug 08, 2012 | 54.78 | 55.11 | 54.57 | 54.94 | 1,079,109 | +0.11(+0.21%) |
Aug 07, 2012 | 54.96 | 55.24 | 54.52 | 54.83 | 1,497,288 | -0.02(-0.04%) |
Aug 06, 2012 | 55.33 | 55.47 | 54.79 | 54.85 | 1,037,717 | -0.40(-0.72%) |
Aug 03, 2012 | 55.12 | 55.64 | 54.90 | 55.25 | 1,126,845 | +0.41(+0.75%) |
Aug 02, 2012 | 54.39 | 55.16 | 54.14 | 54.84 | 1,337,814 | +0.21(+0.38%) |
Aug 01, 2012 | 55.12 | 55.60 | 54.60 | 54.63 | 1,470,180 | -0.29(-0.53%) |
Jul 31, 2012 | 55.18 | 55.24 | 54.81 | 54.92 | 1,238,062 | -0.33(-0.60%) |
Jul 30, 2012 | 54.93 | 55.30 | 54.47 | 55.25 | 1,438,759 | +0.00(+0.00%) |
Jul 27, 2012 | 55.01 | 55.53 | 54.75 | 55.25 | 2,779,592 | +0.57(+1.04%) |
Jul 26, 2012 | 54.51 | 55.54 | 54.39 | 54.68 | 1,290,537 | +0.84(+1.56%) |
Jul 25, 2012 | 53.89 | 54.45 | 53.68 | 53.84 | 1,195,008 | -0.05(-0.09%) |
Jul 24, 2012 | 54.32 | 54.33 | 53.64 | 53.89 | 589,937 | -0.33(-0.61%) |
Jul 23, 2012 | 54.72 | 54.84 | 53.92 | 54.22 | 1,061,692 | -0.34(-0.62%) |
Jul 20, 2012 | 54.49 | 54.70 | 54.12 | 54.55 | 1,165,581 | -0.26(-0.47%) |
Jul 19, 2012 | 54.91 | 55.06 | 54.58 | 54.81 | 1,066,185 | -0.14(-0.25%) |
Jul 18, 2012 | 54.74 | 55.01 | 54.73 | 54.95 | 914,783 | +0.14(+0.25%) |
Jul 17, 2012 | 55.01 | 55.19 | 54.73 | 54.81 | 897,641 | -0.16(-0.29%) |
Jul 16, 2012 | 55.36 | 55.64 | 54.92 | 54.98 | 794,802 | -0.56(-1.01%) |
Jul 13, 2012 | 55.10 | 55.54 | 55.04 | 55.53 | 996,647 | +0.44(+0.81%) |
Jul 12, 2012 | 54.94 | 55.27 | 54.57 | 55.09 | 1,307,714 | -0.02(-0.03%) |
Jul 11, 2012 | 55.43 | 55.44 | 54.85 | 55.11 | 1,171,527 | -0.20(-0.36%) |
Jul 10, 2012 | 55.71 | 55.86 | 55.17 | 55.30 | 1,361,684 | -0.15(-0.28%) |
Jul 09, 2012 | 55.27 | 55.49 | 55.04 | 55.46 | 894,649 | +0.15(+0.28%) |
Jul 06, 2012 | 55.03 | 55.51 | 54.96 | 55.30 | 1,040,198 | +0.01(+0.01%) |
Jul 05, 2012 | 55.40 | 55.66 | 55.24 | 55.30 | 1,242,329 | -0.27(-0.48%) |
Jul 03, 2012 | 55.12 | 55.68 | 55.06 | 55.56 | 1,062,104 | +0.38(+0.68%) |
Jul 02, 2012 | 55.10 | 55.35 | 54.74 | 55.19 | 1,556,908 | +0.05(+0.08%) |
Jun 29, 2012 | 53.54 | 55.14 | 53.54 | 55.14 | 3,354,140 | +1.73(+3.24%) |
Jun 28, 2012 | 52.88 | 53.57 | 52.71 | 53.41 | 2,133,152 | +0.30(+0.56%) |
Jun 27, 2012 | 53.72 | 53.84 | 53.11 | 53.11 | 1,490,971 | -0.47(-0.89%) |
Jun 26, 2012 | 52.83 | 54.01 | 52.57 | 53.59 | 3,423,828 | +1.22(+2.32%) |
Jun 25, 2012 | 53.03 | 53.21 | 52.36 | 52.37 | 1,931,498 | -0.83(-1.57%) |
Jun 22, 2012 | 53.30 | 53.49 | 53.12 | 53.21 | 2,150,294 | -0.05(-0.09%) |
Jun 21, 2012 | 54.35 | 54.35 | 53.24 | 53.25 | 1,751,838 | -0.82(-1.52%) |
Jun 20, 2012 | 53.66 | 54.07 | 53.59 | 54.07 | 1,767,654 | +0.29(+0.54%) |
Jun 19, 2012 | 53.32 | 53.83 | 53.24 | 53.78 | 1,485,950 | +0.41(+0.76%) |
Jun 18, 2012 | 53.14 | 53.57 | 52.99 | 53.38 | 1,055,596 | +0.18(+0.33%) |
Jun 15, 2012 | 52.96 | 53.20 | 52.75 | 53.20 | 1,799,511 | +0.44(+0.83%) |
Jun 14, 2012 | 52.98 | 53.08 | 52.45 | 52.76 | 1,572,965 | +0.05(+0.10%) |
Jun 13, 2012 | 52.22 | 53.00 | 52.05 | 52.71 | 2,488,835 | +0.98(+1.89%) |
Jun 12, 2012 | 51.55 | 51.84 | 51.45 | 51.73 | 1,373,772 | +0.21(+0.42%) |
Jun 11, 2012 | 51.88 | 51.88 | 51.44 | 51.51 | 1,054,018 | -0.21(-0.41%) |
Jun 08, 2012 | 51.14 | 51.76 | 50.96 | 51.73 | 1,727,559 | +0.69(+1.35%) |
Jun 07, 2012 | 51.54 | 51.54 | 50.96 | 51.04 | 957,322 | -0.10(-0.19%) |
Jun 06, 2012 | 50.65 | 51.14 | 50.58 | 51.14 | 1,249,603 | +0.67(+1.32%) |
Jun 05, 2012 | 50.42 | 50.61 | 50.21 | 50.47 | 1,427,872 | -0.06(-0.12%) |
Jun 04, 2012 | 50.45 | 50.56 | 50.09 | 50.53 | 1,518,912 | +0.08(+0.17%) |
Jun 01, 2012 | 50.61 | 51.26 | 50.34 | 50.45 | 1,936,989 | -0.73(-1.44%) |
May 31, 2012 | 51.68 | 51.76 | 51.18 | 51.19 | 1,970,477 | -0.57(-1.11%) |
May 30, 2012 | 51.65 | 51.99 | 51.65 | 51.76 | 1,603,614 | -0.11(-0.22%) |
May 29, 2012 | 52.06 | 52.06 | 51.64 | 51.87 | 1,135,019 | +0.03(+0.06%) |
May 25, 2012 | 52.20 | 52.32 | 51.67 | 51.84 | 1,337,084 | -0.21(-0.41%) |
May 24, 2012 | 51.42 | 52.13 | 51.33 | 52.06 | 2,141,863 | +0.60(+1.16%) |
May 23, 2012 | 51.48 | 51.64 | 51.25 | 51.46 | 1,237,849 | -0.23(-0.44%) |
May 22, 2012 | 51.33 | 51.77 | 51.33 | 51.69 | 1,465,670 | +0.19(+0.37%) |
May 21, 2012 | 51.76 | 51.76 | 50.98 | 51.50 | 1,422,544 | +0.18(+0.36%) |
May 18, 2012 | 52.12 | 52.34 | 51.23 | 51.32 | 2,897,395 | -0.72(-1.38%) |
May 17, 2012 | 52.25 | 52.51 | 51.96 | 52.03 | 1,570,130 | -0.08(-0.15%) |
May 16, 2012 | 52.22 | 52.41 | 51.94 | 52.11 | 1,987,627 | -0.04(-0.07%) |
May 15, 2012 | 52.39 | 52.60 | 52.00 | 52.15 | 2,241,969 | -0.38(-0.72%) |
May 14, 2012 | 51.84 | 52.88 | 51.82 | 52.53 | 1,687,850 | +0.41(+0.79%) |
May 11, 2012 | 52.04 | 52.37 | 51.81 | 52.12 | 1,506,158 | -0.16(-0.31%) |
May 10, 2012 | 52.00 | 52.41 | 51.84 | 52.28 | 1,740,194 | +0.56(+1.07%) |
May 09, 2012 | 51.52 | 52.02 | 51.31 | 51.72 | 2,008,684 | +0.15(+0.30%) |
May 08, 2012 | 50.82 | 51.70 | 50.82 | 51.57 | 2,517,792 | +0.53(+1.04%) |
May 07, 2012 | 50.79 | 51.25 | 50.63 | 51.04 | 1,612,642 | +0.11(+0.22%) |
May 04, 2012 | 51.17 | 51.35 | 50.91 | 50.92 | 1,490,040 | -0.33(-0.65%) |
May 03, 2012 | 51.14 | 51.33 | 50.82 | 51.26 | 1,731,108 | +0.25(+0.49%) |
May 02, 2012 | 50.88 | 51.25 | 50.70 | 51.01 | 1,527,434 | +0.26(+0.51%) |
May 01, 2012 | 51.01 | 51.30 | 50.72 | 50.75 | 2,462,292 | -0.27(-0.52%) |
Apr 30, 2012 | 50.59 | 51.10 | 50.43 | 51.01 | 1,926,419 | +0.20(+0.39%) |
Apr 27, 2012 | 50.63 | 51.01 | 50.50 | 50.82 | 1,406,399 | +0.14(+0.27%) |
Apr 26, 2012 | 50.37 | 50.88 | 49.86 | 50.68 | 3,096,368 | -0.02(-0.04%) |
Apr 25, 2012 | 50.39 | 51.01 | 50.24 | 50.70 | 2,608,393 | +0.46(+0.91%) |
Apr 24, 2012 | 49.27 | 50.96 | 49.03 | 50.24 | 6,488,370 | +2.82(+5.96%) |
Apr 23, 2012 | 47.76 | 48.11 | 47.10 | 47.42 | 1,506,843 | -0.65(-1.36%) |
Apr 20, 2012 | 47.91 | 48.17 | 47.85 | 48.07 | 989,220 | +0.19(+0.40%) |
Apr 19, 2012 | 47.54 | 48.07 | 47.48 | 47.88 | 2,330,858 | +0.42(+0.88%) |
Apr 18, 2012 | 47.51 | 47.66 | 47.20 | 47.47 | 1,261,518 | -0.08(-0.16%) |
Apr 17, 2012 | 47.21 | 47.63 | 46.90 | 47.54 | 1,515,548 | +0.58(+1.23%) |
Apr 16, 2012 | 47.21 | 47.34 | 46.93 | 46.96 | 1,647,242 | +0.00(+0.00%) |
Apr 13, 2012 | 46.89 | 47.22 | 46.82 | 46.96 | 1,732,718 | +0.03(+0.06%) |
Apr 12, 2012 | 46.56 | 46.96 | 46.33 | 46.93 | 1,825,168 | +0.61(+1.31%) |
Apr 11, 2012 | 45.91 | 46.35 | 45.84 | 46.32 | 2,050,817 | +0.62(+1.37%) |
Apr 10, 2012 | 45.45 | 45.76 | 45.30 | 45.70 | 2,648,733 | +0.17(+0.37%) |
Apr 09, 2012 | 45.75 | 45.94 | 45.41 | 45.53 | 1,500,174 | -0.65(-1.40%) |
Apr 05, 2012 | 46.56 | 46.66 | 46.00 | 46.18 | 1,490,403 | -0.45(-0.96%) |
Apr 04, 2012 | 46.67 | 46.86 | 46.45 | 46.63 | 1,375,911 | -0.17(-0.36%) |
Apr 03, 2012 | 47.09 | 47.15 | 46.48 | 46.80 | 1,479,357 | -0.31(-0.66%) |
Apr 02, 2012 | 46.69 | 47.24 | 46.58 | 47.11 | 1,832,112 | +0.42(+0.90%) |
Mar 30, 2012 | 46.71 | 46.89 | 46.51 | 46.69 | 1,287,460 | +0.11(+0.25%) |
Mar 29, 2012 | 46.31 | 46.65 | 46.06 | 46.58 | 1,173,259 | +0.21(+0.44%) |
Mar 28, 2012 | 46.64 | 46.65 | 46.24 | 46.37 | 687,348 | -0.32(-0.68%) |
Mar 27, 2012 | 46.71 | 46.80 | 46.57 | 46.69 | 755,065 | +0.07(+0.15%) |
Mar 26, 2012 | 46.20 | 46.68 | 46.20 | 46.62 | 1,223,581 | +0.55(+1.19%) |
Mar 23, 2012 | 45.91 | 46.20 | 45.89 | 46.07 | 757,519 | +0.09(+0.20%) |
Mar 22, 2012 | 45.49 | 46.06 | 45.47 | 45.98 | 703,050 | +0.21(+0.45%) |
Mar 21, 2012 | 45.78 | 46.03 | 45.78 | 45.78 | 859,219 | -0.02(-0.03%) |
Mar 20, 2012 | 45.89 | 45.97 | 45.54 | 45.79 | 820,856 | -0.13(-0.28%) |
Mar 19, 2012 | 45.72 | 45.97 | 45.62 | 45.92 | 731,163 | +0.14(+0.30%) |
Mar 16, 2012 | 45.87 | 45.90 | 45.59 | 45.78 | 1,741,660 | -0.12(-0.27%) |
Mar 15, 2012 | 45.96 | 46.10 | 45.87 | 45.91 | 1,284,406 | -0.02(-0.03%) |
Mar 14, 2012 | 46.12 | 46.38 | 45.81 | 45.92 | 1,202,415 | -0.40(-0.85%) |
Mar 13, 2012 | 46.26 | 46.33 | 45.98 | 46.32 | 1,343,099 | +0.21(+0.46%) |
Mar 12, 2012 | 45.81 | 46.15 | 45.67 | 46.10 | 1,819,030 | +0.81(+1.80%) |
Mar 09, 2012 | 45.49 | 45.49 | 45.24 | 45.29 | 1,354,317 | -0.05(-0.12%) |
Mar 08, 2012 | 45.66 | 45.77 | 45.27 | 45.34 | 1,571,107 | -0.07(-0.15%) |
Mar 07, 2012 | 45.71 | 45.71 | 45.30 | 45.41 | 1,822,807 | -0.11(-0.25%) |
Mar 06, 2012 | 46.22 | 46.44 | 45.48 | 45.52 | 1,530,678 | -0.86(-1.85%) |
Mar 05, 2012 | 46.68 | 46.85 | 46.36 | 46.38 | 1,184,131 | -0.30(-0.65%) |
Mar 02, 2012 | 46.58 | 46.83 | 46.48 | 46.69 | 1,916,315 | +0.16(+0.34%) |
Mar 01, 2012 | 46.26 | 46.66 | 46.15 | 46.53 | 1,890,122 | +0.32(+0.69%) |
Feb 29, 2012 | 45.30 | 46.46 | 45.27 | 46.21 | 3,004,496 | +0.85(+1.88%) |
Feb 28, 2012 | 45.88 | 46.05 | 45.35 | 45.36 | 2,756,050 | -0.59(-1.28%) |
Feb 27, 2012 | 46.19 | 46.37 | 45.94 | 45.94 | 1,860,293 | -0.58(-1.24%) |
Feb 24, 2012 | 46.22 | 46.57 | 45.97 | 46.52 | 3,095,917 | +0.30(+0.64%) |
Feb 23, 2012 | 45.77 | 46.32 | 45.58 | 46.22 | 1,982,122 | +0.37(+0.80%) |
Feb 22, 2012 | 45.79 | 45.91 | 45.40 | 45.86 | 1,598,447 | -0.05(-0.10%) |
Feb 21, 2012 | 46.00 | 46.00 | 45.65 | 45.91 | 2,530,719 | -0.14(-0.30%) |
Feb 17, 2012 | 45.91 | 46.08 | 45.62 | 46.04 | 1,746,226 | +0.29(+0.63%) |
Feb 16, 2012 | 45.87 | 46.05 | 45.59 | 45.75 | 2,067,478 | -0.02(-0.03%) |
Feb 15, 2012 | 45.94 | 46.18 | 45.69 | 45.77 | 2,033,095 | -0.09(-0.20%) |
Feb 14, 2012 | 45.13 | 45.87 | 45.13 | 45.86 | 2,588,711 | +0.60(+1.32%) |
Feb 13, 2012 | 45.11 | 45.52 | 45.07 | 45.26 | 1,534,812 | +0.21(+0.47%) |
Feb 10, 2012 | 45.11 | 45.32 | 44.88 | 45.05 | 1,484,980 | -0.18(-0.40%) |
Feb 09, 2012 | 45.62 | 45.71 | 45.06 | 45.23 | 3,169,641 | -0.39(-0.85%) |
Feb 08, 2012 | 45.72 | 45.78 | 45.39 | 45.62 | 1,877,287 | -0.11(-0.23%) |
Feb 07, 2012 | 45.90 | 46.05 | 45.59 | 45.72 | 2,172,246 | -0.43(-0.93%) |
Feb 06, 2012 | 46.19 | 46.39 | 45.99 | 46.15 | 1,178,490 | -0.11(-0.25%) |
Feb 03, 2012 | 46.34 | 46.84 | 46.19 | 46.27 | 1,694,741 | -0.29(-0.63%) |
Feb 02, 2012 | 46.56 | 46.80 | 45.79 | 46.56 | 1,528,555 | +0.19(+0.41%) |
Feb 01, 2012 | 46.15 | 46.57 | 45.41 | 46.37 | 2,895,104 | +0.17(+0.36%) |
Jan 31, 2012 | 46.60 | 47.05 | 46.18 | 46.21 | 2,351,931 | -0.47(-1.00%) |
Jan 30, 2012 | 46.25 | 46.90 | 45.88 | 46.68 | 1,219,370 | +0.35(+0.75%) |
Jan 27, 2012 | 46.50 | 46.78 | 46.32 | 46.33 | 1,132,971 | -0.22(-0.47%) |
Jan 26, 2012 | 46.71 | 47.04 | 46.43 | 46.55 | 765,323 | -0.05(-0.10%) |
Jan 25, 2012 | 46.28 | 46.81 | 46.28 | 46.59 | 1,464,684 | +0.15(+0.33%) |
Jan 24, 2012 | 46.46 | 46.56 | 46.03 | 46.44 | 1,664,008 | -0.29(-0.62%) |
Jan 23, 2012 | 46.65 | 46.80 | 46.35 | 46.73 | 877,884 | +0.17(+0.37%) |
Jan 20, 2012 | 46.74 | 46.85 | 46.22 | 46.56 | 1,262,355 | -0.08(-0.18%) |
Jan 19, 2012 | 46.88 | 47.05 | 46.24 | 46.64 | 1,377,677 | -0.22(-0.47%) |
Jan 18, 2012 | 46.48 | 46.90 | 46.38 | 46.86 | 1,152,220 | +0.39(+0.83%) |
Jan 17, 2012 | 46.78 | 46.90 | 46.40 | 46.47 | 961,038 | -0.04(-0.08%) |
Jan 13, 2012 | 46.56 | 46.65 | 46.19 | 46.51 | 888,729 | -0.11(-0.24%) |
Jan 12, 2012 | 46.34 | 46.90 | 46.31 | 46.62 | 1,027,554 | +0.41(+0.88%) |
Jan 11, 2012 | 46.07 | 46.31 | 45.78 | 46.22 | 975,190 | +0.07(+0.15%) |
Jan 10, 2012 | 46.25 | 46.40 | 46.02 | 46.15 | 951,700 | +0.03(+0.07%) |
Jan 09, 2012 | 46.00 | 46.44 | 45.92 | 46.12 | 1,346,723 | +0.20(+0.44%) |
Jan 06, 2012 | 46.09 | 46.12 | 45.83 | 45.91 | 1,051,720 | -0.11(-0.23%) |
Jan 05, 2012 | 46.12 | 46.24 | 45.91 | 46.02 | 1,150,550 | -0.07(-0.15%) |