Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.70 | 51.08 | 50.22 | 50.22 | 6,958,181 | -0.44(-0.88%) |
Jan 30, 2013 | 50.58 | 50.95 | 50.52 | 50.66 | 6,904,305 | -0.10(-0.20%) |
Jan 29, 2013 | 50.45 | 50.87 | 50.34 | 50.76 | 6,480,208 | +0.32(+0.64%) |
Jan 28, 2013 | 50.69 | 50.85 | 50.12 | 50.44 | 6,108,817 | -0.37(-0.72%) |
Jan 25, 2013 | 50.87 | 50.98 | 50.54 | 50.81 | 4,830,203 | +0.17(+0.34%) |
Jan 24, 2013 | 50.50 | 50.81 | 50.39 | 50.64 | 6,360,753 | +0.32(+0.63%) |
Jan 23, 2013 | 50.57 | 50.63 | 50.21 | 50.32 | 7,337,201 | -0.40(-0.79%) |
Jan 22, 2013 | 50.91 | 51.15 | 50.39 | 50.72 | 8,465,276 | -0.32(-0.64%) |
Jan 18, 2013 | 51.12 | 51.47 | 50.29 | 51.05 | 11,636,608 | -0.82(-1.58%) |
Jan 17, 2013 | 52.17 | 52.26 | 51.73 | 51.86 | 5,487,850 | +0.10(+0.20%) |
Jan 16, 2013 | 51.93 | 51.96 | 51.64 | 51.76 | 4,708,886 | -0.12(-0.23%) |
Jan 15, 2013 | 51.36 | 51.95 | 51.26 | 51.88 | 7,493,965 | -0.38(-0.74%) |
Jan 14, 2013 | 51.90 | 52.42 | 51.84 | 52.27 | 6,062,368 | -0.03(-0.05%) |
Jan 11, 2013 | 51.66 | 52.92 | 51.50 | 52.29 | 12,287,877 | +0.38(+0.74%) |
Jan 10, 2013 | 51.61 | 51.91 | 51.31 | 51.91 | 7,646,786 | +0.45(+0.88%) |
Jan 09, 2013 | 51.59 | 52.00 | 51.36 | 51.45 | 6,892,672 | +0.05(+0.10%) |
Jan 08, 2013 | 50.96 | 51.51 | 50.83 | 51.40 | 5,811,214 | +0.29(+0.57%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.11 | 4,520,162 | +0.21(+0.42%) |
Jan 04, 2013 | 50.45 | 50.94 | 49.92 | 50.90 | 4,704,512 | +0.52(+1.03%) |
Jan 03, 2013 | 50.21 | 50.60 | 50.06 | 50.38 | 5,876,946 | +0.21(+0.43%) |
Jan 02, 2013 | 50.22 | 50.22 | 49.04 | 50.17 | 7,133,880 | +1.30(+2.66%) |
Dec 31, 2012 | 48.05 | 48.90 | 47.86 | 48.87 | 6,430,263 | +0.65(+1.34%) |
Dec 28, 2012 | 48.03 | 48.54 | 47.97 | 48.22 | 4,811,238 | -0.02(-0.04%) |
Dec 27, 2012 | 48.64 | 48.71 | 47.55 | 48.24 | 6,219,492 | -0.37(-0.77%) |
Dec 26, 2012 | 49.03 | 49.11 | 48.55 | 48.61 | 3,982,928 | -0.34(-0.70%) |
Dec 24, 2012 | 48.97 | 49.30 | 48.88 | 48.95 | 2,576,929 | -0.10(-0.21%) |
Dec 21, 2012 | 48.66 | 49.19 | 47.96 | 49.05 | 13,475,629 | +0.21(+0.44%) |
Dec 20, 2012 | 48.41 | 48.85 | 48.35 | 48.84 | 6,630,219 | +0.52(+1.07%) |
Dec 19, 2012 | 48.86 | 49.09 | 48.28 | 48.32 | 7,953,978 | -0.88(-1.78%) |
Dec 18, 2012 | 49.14 | 49.54 | 49.02 | 49.20 | 8,442,678 | +0.47(+0.96%) |
Dec 17, 2012 | 48.42 | 48.80 | 48.32 | 48.73 | 6,815,394 | +0.53(+1.09%) |
Dec 14, 2012 | 48.94 | 49.05 | 48.08 | 48.20 | 5,950,263 | -0.91(-1.85%) |
Dec 13, 2012 | 49.06 | 49.35 | 48.93 | 49.11 | 5,553,938 | +0.04(+0.09%) |
Dec 12, 2012 | 48.80 | 49.65 | 48.66 | 49.07 | 6,982,661 | +0.52(+1.07%) |
Dec 11, 2012 | 48.50 | 49.00 | 48.43 | 48.55 | 5,104,134 | +0.26(+0.55%) |
Dec 10, 2012 | 48.22 | 48.46 | 48.01 | 48.29 | 4,446,970 | +0.12(+0.25%) |
Dec 07, 2012 | 47.86 | 48.20 | 47.82 | 48.17 | 4,335,610 | +0.42(+0.87%) |
Dec 06, 2012 | 47.91 | 47.93 | 47.55 | 47.75 | 4,529,701 | -0.24(-0.50%) |
Dec 05, 2012 | 47.56 | 48.21 | 47.44 | 47.99 | 6,658,641 | +0.48(+1.00%) |
Dec 04, 2012 | 47.57 | 47.81 | 47.20 | 47.51 | 4,597,713 | -0.05(-0.11%) |
Nov 30, 2012 | 47.53 | 47.73 | 47.40 | 47.57 | 6,720,773 | -0.02(-0.04%) |
Nov 29, 2012 | 47.44 | 47.87 | 47.24 | 47.58 | 5,391,372 | +0.35(+0.74%) |
Nov 28, 2012 | 46.09 | 47.31 | 46.09 | 47.23 | 8,480,330 | +0.91(+1.97%) |
Nov 27, 2012 | 47.19 | 47.41 | 46.25 | 46.32 | 11,631,704 | -1.06(-2.24%) |
Nov 26, 2012 | 47.86 | 47.94 | 47.20 | 47.39 | 6,092,335 | -0.70(-1.45%) |
Nov 23, 2012 | 47.81 | 48.12 | 47.73 | 48.08 | 1,748,241 | +0.45(+0.95%) |
Nov 21, 2012 | 47.63 | 47.80 | 47.48 | 47.63 | 4,067,853 | +0.10(+0.21%) |
Nov 20, 2012 | 46.88 | 47.54 | 46.73 | 47.53 | 4,747,106 | +0.54(+1.14%) |
Nov 19, 2012 | 46.64 | 47.03 | 46.53 | 47.00 | 8,673,351 | +0.79(+1.71%) |
Nov 16, 2012 | 45.60 | 46.43 | 45.59 | 46.20 | 7,713,152 | +0.56(+1.23%) |
Nov 15, 2012 | 45.60 | 45.91 | 45.12 | 45.64 | 5,585,796 | -0.01(-0.02%) |
Nov 14, 2012 | 46.60 | 46.80 | 45.50 | 45.65 | 6,862,500 | -0.93(-1.99%) |
Nov 13, 2012 | 46.85 | 47.24 | 46.55 | 46.58 | 5,367,805 | -0.66(-1.40%) |
Nov 12, 2012 | 47.65 | 47.74 | 47.08 | 47.24 | 3,868,507 | -0.26(-0.56%) |
Nov 09, 2012 | 47.31 | 47.97 | 47.24 | 47.51 | 5,524,689 | +0.23(+0.49%) |
Nov 08, 2012 | 47.31 | 47.90 | 47.23 | 47.28 | 5,325,737 | -0.01(-0.02%) |
Nov 07, 2012 | 48.19 | 48.19 | 47.03 | 47.28 | 9,126,616 | -1.38(-2.83%) |
Nov 06, 2012 | 48.09 | 48.91 | 47.96 | 48.66 | 5,985,231 | +0.71(+1.47%) |
Nov 05, 2012 | 47.83 | 48.07 | 47.52 | 47.96 | 4,405,018 | -0.30(-0.62%) |
Nov 02, 2012 | 48.83 | 48.87 | 48.18 | 48.26 | 7,177,311 | -0.12(-0.25%) |
Nov 01, 2012 | 47.78 | 48.60 | 47.64 | 48.37 | 8,187,733 | +0.75(+1.57%) |
Oct 31, 2012 | 47.62 | 47.70 | 47.11 | 47.63 | 6,706,483 | +0.19(+0.39%) |
Oct 26, 2012 | 47.21 | 47.44 | 47.44 | 47.44 | 6,552,990 | +0.26(+0.56%) |
Oct 25, 2012 | 47.27 | 47.37 | 46.76 | 47.17 | 4,287,503 | +0.18(+0.38%) |
Oct 24, 2012 | 47.32 | 47.61 | 46.87 | 47.00 | 6,730,182 | -0.13(-0.27%) |
Oct 23, 2012 | 47.81 | 47.88 | 47.11 | 47.12 | 10,278,141 | -1.26(-2.60%) |
Oct 19, 2012 | 49.05 | 49.10 | 48.08 | 48.38 | 9,551,251 | -0.64(-1.30%) |
Oct 18, 2012 | 50.06 | 50.18 | 48.83 | 49.02 | 11,371,456 | -1.50(-2.96%) |
Oct 17, 2012 | 50.13 | 50.54 | 49.91 | 50.52 | 6,411,439 | +0.63(+1.26%) |
Oct 16, 2012 | 49.26 | 49.97 | 49.26 | 49.89 | 5,316,381 | +0.88(+1.81%) |
Oct 15, 2012 | 49.17 | 49.34 | 48.77 | 49.00 | 6,771,745 | -0.26(-0.52%) |
Oct 12, 2012 | 49.64 | 49.78 | 48.89 | 49.26 | 5,172,765 | -0.49(-0.99%) |
Oct 11, 2012 | 49.61 | 49.86 | 49.48 | 49.75 | 4,571,136 | +0.43(+0.86%) |
Oct 10, 2012 | 49.70 | 49.94 | 49.15 | 49.33 | 4,625,745 | -0.23(-0.46%) |
Oct 09, 2012 | 50.10 | 50.20 | 49.45 | 49.56 | 5,047,166 | -0.49(-0.99%) |
Oct 08, 2012 | 49.77 | 50.11 | 49.64 | 50.05 | 3,797,552 | +0.22(+0.44%) |
Oct 05, 2012 | 49.91 | 49.97 | 49.50 | 49.83 | 5,595,824 | +0.16(+0.33%) |
Oct 04, 2012 | 49.18 | 49.92 | 49.04 | 49.67 | 4,479,035 | +0.83(+1.69%) |
Oct 03, 2012 | 48.64 | 48.98 | 48.37 | 48.84 | 5,335,151 | +0.36(+0.74%) |
Oct 02, 2012 | 49.17 | 49.38 | 48.30 | 48.48 | 5,196,885 | -0.47(-0.95%) |
Oct 01, 2012 | 48.48 | 49.51 | 48.48 | 48.95 | 5,741,847 | +0.74(+1.53%) |
Sep 28, 2012 | 47.87 | 48.51 | 47.61 | 48.21 | 6,420,647 | +0.25(+0.51%) |
Sep 27, 2012 | 48.04 | 48.18 | 47.53 | 47.97 | 7,220,556 | +0.36(+0.77%) |
Sep 26, 2012 | 48.45 | 48.53 | 47.54 | 47.60 | 6,130,487 | -0.84(-1.73%) |
Sep 25, 2012 | 49.01 | 49.41 | 48.42 | 48.44 | 5,755,578 | -0.46(-0.94%) |
Sep 24, 2012 | 48.81 | 49.04 | 48.68 | 48.90 | 6,368,892 | -0.16(-0.33%) |
Sep 21, 2012 | 49.56 | 49.67 | 49.06 | 49.06 | 8,242,994 | -0.41(-0.82%) |
Sep 20, 2012 | 49.52 | 49.88 | 49.21 | 49.47 | 6,975,356 | -0.28(-0.56%) |
Sep 19, 2012 | 49.71 | 50.06 | 49.62 | 49.75 | 4,049,575 | +0.00(+0.00%) |
Sep 18, 2012 | 49.97 | 50.02 | 49.66 | 49.75 | 5,915,414 | -0.43(-0.86%) |
Sep 17, 2012 | 50.24 | 50.34 | 50.05 | 50.18 | 4,925,980 | -0.08(-0.15%) |
Sep 14, 2012 | 50.23 | 50.28 | 49.90 | 50.26 | 7,790,184 | +0.19(+0.37%) |
Sep 13, 2012 | 48.66 | 50.27 | 48.54 | 50.07 | 9,231,334 | +1.51(+3.11%) |
Sep 12, 2012 | 48.48 | 48.99 | 48.35 | 48.56 | 5,178,144 | +0.03(+0.07%) |
Sep 11, 2012 | 48.58 | 48.74 | 48.16 | 48.53 | 5,679,731 | -0.25(-0.50%) |
Sep 10, 2012 | 49.09 | 49.21 | 48.73 | 48.77 | 4,182,008 | -0.18(-0.36%) |
Sep 07, 2012 | 48.64 | 49.05 | 48.39 | 48.95 | 4,592,867 | +0.27(+0.56%) |
Sep 06, 2012 | 48.77 | 49.18 | 48.53 | 48.68 | 8,733,705 | +0.19(+0.38%) |
Sep 05, 2012 | 49.53 | 49.68 | 48.34 | 48.49 | 8,098,808 | -1.20(-2.42%) |
Sep 04, 2012 | 49.44 | 49.91 | 49.15 | 49.70 | 5,271,761 | +0.26(+0.53%) |
Aug 31, 2012 | 48.80 | 49.55 | 48.37 | 49.43 | 5,585,329 | +0.96(+1.98%) |
Aug 30, 2012 | 48.51 | 48.72 | 48.01 | 48.48 | 3,989,499 | -0.21(-0.44%) |
Aug 29, 2012 | 48.83 | 48.98 | 48.48 | 48.69 | 3,730,064 | +0.00(+0.00%) |
Aug 27, 2012 | 48.84 | 49.06 | 48.50 | 48.69 | 4,401,149 | -0.06(-0.12%) |
Aug 24, 2012 | 47.84 | 48.84 | 47.74 | 48.75 | 4,982,503 | +0.91(+1.90%) |
Aug 23, 2012 | 47.99 | 48.16 | 47.79 | 47.84 | 4,355,350 | -0.34(-0.70%) |
Aug 22, 2012 | 47.94 | 48.39 | 47.81 | 48.18 | 5,163,292 | +0.19(+0.39%) |
Aug 21, 2012 | 48.33 | 48.46 | 47.87 | 47.99 | 6,327,258 | -0.25(-0.53%) |
Aug 20, 2012 | 48.65 | 48.65 | 48.02 | 48.25 | 5,936,685 | -0.59(-1.20%) |
Aug 17, 2012 | 48.76 | 48.90 | 48.40 | 48.83 | 4,422,459 | +0.19(+0.38%) |
Aug 16, 2012 | 48.11 | 48.79 | 48.04 | 48.65 | 6,051,085 | +0.60(+1.25%) |
Aug 15, 2012 | 47.54 | 48.25 | 47.44 | 48.04 | 3,842,796 | +0.49(+1.03%) |
Aug 14, 2012 | 47.80 | 48.15 | 47.44 | 47.55 | 3,385,851 | -0.04(-0.09%) |
Aug 13, 2012 | 47.29 | 47.69 | 46.95 | 47.59 | 4,461,164 | +0.24(+0.50%) |
Aug 10, 2012 | 47.67 | 47.74 | 46.98 | 47.36 | 7,993,282 | -0.53(-1.10%) |
Aug 09, 2012 | 48.80 | 48.90 | 47.73 | 47.88 | 7,778,750 | -1.22(-2.49%) |
Aug 08, 2012 | 48.78 | 49.50 | 48.64 | 49.10 | 5,344,630 | +0.23(+0.47%) |
Aug 07, 2012 | 48.65 | 49.30 | 48.64 | 48.87 | 4,830,455 | +0.46(+0.95%) |
Aug 06, 2012 | 49.02 | 49.16 | 48.40 | 48.42 | 5,016,977 | -0.43(-0.89%) |
Aug 03, 2012 | 48.50 | 49.00 | 48.33 | 48.85 | 5,464,705 | +0.95(+1.98%) |
Aug 02, 2012 | 47.81 | 48.09 | 47.39 | 47.90 | 5,755,212 | -0.26(-0.55%) |
Aug 01, 2012 | 48.77 | 49.06 | 48.12 | 48.16 | 5,505,368 | -0.77(-1.58%) |
Jul 31, 2012 | 49.34 | 49.47 | 48.52 | 48.93 | 6,260,157 | -0.49(-1.00%) |
Jul 30, 2012 | 49.63 | 50.09 | 49.35 | 49.43 | 6,623,939 | -0.20(-0.41%) |
Jul 27, 2012 | 49.23 | 49.84 | 48.71 | 49.63 | 6,261,298 | +0.65(+1.33%) |
Jul 26, 2012 | 48.22 | 49.07 | 48.00 | 48.98 | 8,791,919 | +1.45(+3.05%) |
Jul 25, 2012 | 47.33 | 47.72 | 46.89 | 47.53 | 6,159,130 | +0.36(+0.75%) |
Jul 24, 2012 | 47.24 | 47.42 | 46.68 | 47.17 | 7,740,222 | -0.08(-0.18%) |
Jul 23, 2012 | 46.41 | 47.45 | 46.09 | 47.26 | 6,988,864 | -0.07(-0.14%) |
Jul 20, 2012 | 47.42 | 47.91 | 47.16 | 47.32 | 6,024,652 | -0.36(-0.75%) |
Jul 19, 2012 | 48.89 | 48.89 | 46.90 | 47.68 | 15,769,051 | -1.75(-3.53%) |
Jul 18, 2012 | 49.43 | 50.00 | 49.28 | 49.43 | 6,269,893 | -0.33(-0.66%) |
Jul 17, 2012 | 50.21 | 50.21 | 48.90 | 49.76 | 5,125,551 | +0.03(+0.07%) |
Jul 16, 2012 | 49.23 | 49.99 | 48.93 | 49.72 | 7,793,952 | +0.60(+1.23%) |
Jul 13, 2012 | 48.35 | 49.15 | 48.30 | 49.12 | 5,907,479 | +0.85(+1.76%) |
Jul 12, 2012 | 48.73 | 48.76 | 47.96 | 48.27 | 7,330,062 | -0.98(-1.98%) |
Jul 11, 2012 | 49.43 | 49.43 | 48.72 | 49.25 | 6,594,825 | -0.26(-0.53%) |
Jul 10, 2012 | 50.06 | 50.61 | 49.29 | 49.51 | 6,297,212 | -0.02(-0.03%) |
Jul 09, 2012 | 49.60 | 49.70 | 49.19 | 49.53 | 4,295,688 | -0.19(-0.38%) |
Jul 06, 2012 | 49.64 | 50.09 | 49.50 | 49.71 | 3,610,153 | -0.53(-1.05%) |
Jul 05, 2012 | 50.15 | 50.65 | 49.79 | 50.24 | 4,467,806 | -0.14(-0.27%) |
Jul 03, 2012 | 49.79 | 50.42 | 49.65 | 50.38 | 2,689,237 | +0.47(+0.95%) |
Jul 02, 2012 | 49.19 | 49.95 | 49.32 | 49.90 | 5,038,192 | +0.71(+1.44%) |
Jun 29, 2012 | 48.72 | 49.19 | 48.70 | 49.19 | 6,317,948 | +1.28(+2.68%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.05 | 47.91 | 4,747,554 | -0.16(-0.33%) |
Jun 27, 2012 | 47.61 | 48.13 | 47.56 | 48.07 | 3,883,309 | +0.65(+1.37%) |
Jun 26, 2012 | 47.33 | 47.61 | 46.99 | 47.42 | 4,846,096 | +0.05(+0.11%) |
Jun 25, 2012 | 47.57 | 47.76 | 47.14 | 47.37 | 4,763,785 | -0.63(-1.30%) |
Jun 22, 2012 | 48.01 | 48.25 | 47.67 | 47.99 | 7,420,147 | +0.40(+0.83%) |
Jun 21, 2012 | 48.67 | 48.90 | 47.51 | 47.59 | 5,693,346 | -0.95(-1.95%) |
Jun 20, 2012 | 48.27 | 48.90 | 48.09 | 48.54 | 6,161,034 | +0.42(+0.88%) |
Jun 19, 2012 | 47.48 | 48.30 | 47.38 | 48.12 | 5,700,100 | +0.92(+1.95%) |
Jun 18, 2012 | 47.40 | 47.58 | 46.94 | 47.20 | 5,485,174 | -0.36(-0.76%) |
Jun 15, 2012 | 46.88 | 47.60 | 46.57 | 47.56 | 9,648,218 | +1.04(+2.23%) |
Jun 14, 2012 | 46.57 | 46.71 | 46.03 | 46.52 | 8,283,230 | -0.04(-0.09%) |
Jun 13, 2012 | 47.45 | 47.75 | 46.36 | 46.56 | 7,213,399 | -1.17(-2.44%) |
Jun 12, 2012 | 46.61 | 47.78 | 46.48 | 47.73 | 8,292,065 | +1.17(+2.50%) |
Jun 11, 2012 | 47.71 | 47.84 | 46.52 | 46.56 | 6,121,949 | -0.64(-1.36%) |
Jun 08, 2012 | 46.59 | 47.21 | 46.34 | 47.21 | 4,734,775 | +0.52(+1.12%) |
Jun 07, 2012 | 47.37 | 47.64 | 46.57 | 46.68 | 6,319,705 | -0.12(-0.25%) |
Jun 06, 2012 | 46.15 | 46.80 | 45.83 | 46.80 | 6,306,539 | +1.18(+2.59%) |
Jun 05, 2012 | 45.18 | 45.72 | 44.99 | 45.62 | 7,285,039 | +0.40(+0.88%) |
Jun 04, 2012 | 45.19 | 45.73 | 44.96 | 45.22 | 7,220,732 | +0.07(+0.15%) |
Jun 01, 2012 | 46.16 | 46.75 | 44.94 | 45.15 | 10,352,973 | -2.03(-4.30%) |
May 31, 2012 | 46.97 | 47.46 | 46.50 | 47.18 | 6,431,033 | +0.31(+0.67%) |
May 30, 2012 | 47.19 | 47.31 | 46.72 | 46.87 | 6,238,543 | -0.93(-1.94%) |
May 29, 2012 | 47.53 | 47.98 | 47.27 | 47.80 | 4,886,304 | +0.63(+1.34%) |
May 25, 2012 | 47.56 | 47.63 | 47.00 | 47.16 | 3,862,752 | -0.45(-0.94%) |
May 24, 2012 | 47.31 | 47.63 | 47.06 | 47.61 | 5,308,587 | +0.31(+0.66%) |
May 23, 2012 | 47.17 | 47.41 | 46.31 | 47.30 | 7,553,390 | -0.32(-0.67%) |
May 22, 2012 | 47.73 | 48.37 | 47.36 | 47.62 | 6,724,861 | +0.02(+0.04%) |
May 21, 2012 | 47.17 | 47.76 | 46.95 | 47.60 | 5,226,563 | +0.79(+1.68%) |
May 18, 2012 | 47.10 | 47.19 | 46.52 | 46.82 | 10,394,109 | -0.21(-0.45%) |
May 17, 2012 | 48.48 | 48.53 | 47.00 | 47.03 | 9,973,888 | -1.47(-3.03%) |
May 16, 2012 | 49.30 | 49.68 | 48.46 | 48.50 | 6,226,464 | -0.46(-0.95%) |
May 15, 2012 | 49.37 | 49.75 | 48.83 | 48.96 | 6,022,641 | -0.41(-0.82%) |
May 14, 2012 | 49.88 | 50.23 | 49.33 | 49.37 | 6,690,420 | -1.03(-2.05%) |
May 11, 2012 | 50.00 | 50.76 | 49.86 | 50.40 | 4,952,977 | +0.19(+0.37%) |
May 10, 2012 | 50.59 | 50.66 | 50.08 | 50.21 | 4,895,845 | -0.03(-0.07%) |
May 09, 2012 | 50.00 | 50.70 | 49.80 | 50.25 | 9,268,844 | -0.36(-0.72%) |
May 08, 2012 | 50.59 | 50.87 | 49.99 | 50.61 | 7,245,755 | -0.18(-0.35%) |
May 07, 2012 | 50.75 | 51.25 | 50.63 | 50.79 | 5,217,674 | +0.00(+0.00%) |
May 04, 2012 | 51.28 | 51.30 | 50.74 | 50.79 | 7,280,244 | -0.64(-1.25%) |
May 03, 2012 | 51.66 | 51.83 | 51.02 | 51.43 | 8,188,186 | -0.16(-0.31%) |
May 02, 2012 | 51.13 | 51.90 | 50.98 | 51.59 | 9,622,899 | +0.07(+0.13%) |
May 01, 2012 | 50.66 | 51.69 | 50.42 | 51.52 | 12,227,656 | +0.64(+1.26%) |
Apr 30, 2012 | 50.75 | 50.97 | 50.49 | 50.88 | 9,351,323 | +0.03(+0.07%) |
Apr 27, 2012 | 50.58 | 51.51 | 50.56 | 50.85 | 14,968,006 | +0.49(+0.97%) |
Apr 26, 2012 | 49.73 | 50.47 | 49.65 | 50.36 | 7,299,544 | +0.57(+1.15%) |
Apr 25, 2012 | 48.96 | 49.86 | 48.87 | 49.78 | 9,685,310 | +1.08(+2.22%) |
Apr 24, 2012 | 48.37 | 48.81 | 48.24 | 48.70 | 6,391,363 | +0.26(+0.54%) |
Apr 23, 2012 | 48.13 | 48.50 | 47.75 | 48.44 | 7,299,070 | -0.11(-0.23%) |
Apr 20, 2012 | 48.61 | 48.86 | 48.32 | 48.55 | 9,282,879 | -0.10(-0.21%) |
Apr 19, 2012 | 48.78 | 49.28 | 48.25 | 48.65 | 8,529,221 | -0.40(-0.81%) |
Apr 18, 2012 | 49.15 | 49.61 | 48.97 | 49.05 | 6,709,349 | -0.12(-0.24%) |
Apr 17, 2012 | 48.98 | 49.34 | 48.72 | 49.17 | 6,150,450 | +0.30(+0.61%) |
Apr 16, 2012 | 48.79 | 49.06 | 48.22 | 48.87 | 7,625,105 | +0.46(+0.96%) |
Apr 13, 2012 | 49.02 | 49.09 | 48.32 | 48.41 | 6,597,042 | -0.64(-1.31%) |
Apr 12, 2012 | 48.20 | 49.07 | 48.02 | 49.05 | 5,776,060 | +0.92(+1.91%) |
Apr 11, 2012 | 48.00 | 48.30 | 47.87 | 48.13 | 7,632,222 | +0.65(+1.37%) |
Apr 10, 2012 | 48.25 | 48.67 | 47.44 | 47.48 | 7,975,185 | -0.83(-1.71%) |
Apr 09, 2012 | 48.35 | 48.48 | 48.02 | 48.30 | 5,040,363 | -0.79(-1.62%) |
Apr 05, 2012 | 48.36 | 49.18 | 48.35 | 49.10 | 5,220,689 | +0.62(+1.27%) |
Apr 04, 2012 | 49.00 | 49.09 | 48.35 | 48.48 | 6,044,175 | -0.86(-1.75%) |
Apr 03, 2012 | 48.92 | 49.44 | 48.80 | 49.34 | 6,843,047 | +0.49(+1.00%) |
Apr 02, 2012 | 48.76 | 49.12 | 48.40 | 48.85 | 7,925,158 | +0.13(+0.26%) |
Mar 30, 2012 | 49.00 | 49.11 | 48.45 | 48.73 | 6,862,992 | -0.03(-0.05%) |
Mar 29, 2012 | 49.08 | 49.22 | 48.20 | 48.75 | 8,784,108 | -0.99(-1.98%) |
Mar 28, 2012 | 49.16 | 49.91 | 49.16 | 49.74 | 9,411,550 | +0.71(+1.44%) |
Mar 27, 2012 | 49.69 | 49.84 | 49.02 | 49.03 | 6,748,219 | -0.37(-0.75%) |
Mar 26, 2012 | 48.63 | 49.48 | 48.51 | 49.40 | 7,530,220 | +1.19(+2.46%) |
Mar 23, 2012 | 48.24 | 48.45 | 47.89 | 48.21 | 5,249,043 | -0.03(-0.07%) |
Mar 22, 2012 | 47.82 | 48.47 | 47.54 | 48.25 | 7,181,118 | +0.20(+0.42%) |
Mar 21, 2012 | 48.07 | 48.42 | 47.93 | 48.04 | 7,165,122 | +0.12(+0.25%) |
Mar 20, 2012 | 47.77 | 48.20 | 47.61 | 47.93 | 6,471,983 | -0.30(-0.63%) |
Mar 19, 2012 | 47.67 | 48.42 | 47.51 | 48.23 | 6,655,529 | +0.61(+1.27%) |
Mar 16, 2012 | 48.26 | 48.32 | 47.52 | 47.62 | 13,403,144 | -0.14(-0.30%) |
Mar 15, 2012 | 47.21 | 47.80 | 46.87 | 47.77 | 9,481,964 | +0.48(+1.02%) |
Mar 14, 2012 | 46.03 | 47.40 | 45.86 | 47.29 | 14,251,451 | +1.60(+3.50%) |
Mar 13, 2012 | 44.78 | 45.69 | 44.42 | 45.69 | 8,257,158 | +1.25(+2.80%) |
Mar 12, 2012 | 44.80 | 44.84 | 44.22 | 44.44 | 4,729,729 | -0.36(-0.81%) |
Mar 09, 2012 | 44.66 | 45.03 | 44.47 | 44.80 | 5,141,307 | +0.21(+0.47%) |
Mar 08, 2012 | 44.41 | 44.71 | 44.20 | 44.59 | 5,154,666 | +0.57(+1.30%) |
Mar 07, 2012 | 43.66 | 44.14 | 43.59 | 44.02 | 6,073,796 | +0.45(+1.02%) |
Mar 06, 2012 | 44.15 | 44.25 | 43.40 | 43.57 | 7,254,919 | -1.04(-2.32%) |
Mar 05, 2012 | 44.34 | 44.64 | 44.05 | 44.61 | 7,213,304 | -0.02(-0.04%) |
Mar 02, 2012 | 45.11 | 45.12 | 44.49 | 44.63 | 5,642,306 | -0.49(-1.08%) |
Mar 01, 2012 | 44.66 | 45.37 | 44.57 | 45.11 | 6,411,170 | +0.57(+1.29%) |
Feb 29, 2012 | 45.02 | 45.34 | 44.27 | 44.54 | 12,064,713 | -0.73(-1.62%) |
Feb 28, 2012 | 45.11 | 45.45 | 44.69 | 45.27 | 8,392,512 | -0.35(-0.78%) |
Feb 27, 2012 | 44.57 | 45.85 | 44.31 | 45.63 | 8,052,580 | +0.72(+1.59%) |
Feb 24, 2012 | 44.57 | 44.98 | 44.46 | 44.91 | 5,919,743 | +0.56(+1.25%) |
Feb 23, 2012 | 44.46 | 44.66 | 44.18 | 44.36 | 5,160,416 | -0.10(-0.23%) |
Feb 22, 2012 | 44.44 | 44.71 | 44.39 | 44.46 | 5,734,742 | -0.05(-0.11%) |
Feb 21, 2012 | 44.40 | 44.63 | 44.24 | 44.51 | 6,035,306 | -0.01(-0.02%) |
Feb 17, 2012 | 44.89 | 44.89 | 44.36 | 44.52 | 6,124,710 | -0.01(-0.02%) |
Feb 16, 2012 | 43.40 | 44.66 | 43.37 | 44.52 | 9,550,579 | +1.14(+2.62%) |
Feb 15, 2012 | 44.15 | 44.15 | 43.27 | 43.39 | 6,507,737 | -0.37(-0.85%) |
Feb 14, 2012 | 43.81 | 43.93 | 43.37 | 43.76 | 5,693,342 | -0.09(-0.21%) |
Feb 13, 2012 | 43.99 | 44.04 | 43.67 | 43.85 | 4,312,531 | +0.22(+0.50%) |
Feb 10, 2012 | 43.64 | 43.96 | 43.40 | 43.63 | 4,841,931 | -0.42(-0.96%) |
Feb 09, 2012 | 43.67 | 44.30 | 43.65 | 44.05 | 8,619,901 | +0.56(+1.30%) |
Feb 08, 2012 | 43.66 | 43.87 | 43.30 | 43.49 | 7,211,624 | -0.41(-0.94%) |
Feb 07, 2012 | 43.40 | 44.31 | 43.40 | 43.90 | 7,059,046 | +0.27(+0.62%) |
Feb 06, 2012 | 43.69 | 43.89 | 43.25 | 43.63 | 6,725,924 | -0.37(-0.84%) |
Feb 03, 2012 | 43.67 | 44.17 | 43.60 | 44.00 | 9,703,565 | +0.92(+2.13%) |
Feb 02, 2012 | 42.71 | 43.31 | 42.61 | 43.08 | 7,668,546 | +0.45(+1.07%) |