Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.47 | 50.07 | 49.01 | 49.99 | 5,576,044 | +0.38(+0.77%) |
Mar 27, 2013 | 49.34 | 49.90 | 48.64 | 49.61 | 4,025,768 | +0.11(+0.22%) |
Mar 26, 2013 | 49.83 | 49.88 | 48.83 | 49.50 | 3,824,512 | -0.22(-0.44%) |
Mar 25, 2013 | 50.44 | 50.55 | 49.35 | 49.72 | 4,372,954 | -0.55(-1.09%) |
Mar 22, 2013 | 50.10 | 50.65 | 50.02 | 50.27 | 4,801,692 | +0.46(+0.92%) |
Mar 21, 2013 | 49.10 | 50.40 | 49.10 | 49.81 | 7,366,129 | +0.52(+1.05%) |
Mar 20, 2013 | 48.80 | 49.42 | 48.52 | 49.29 | 4,121,136 | +0.82(+1.69%) |
Mar 19, 2013 | 49.52 | 49.69 | 47.81 | 48.47 | 7,702,487 | -0.80(-1.62%) |
Mar 18, 2013 | 49.88 | 50.18 | 49.13 | 49.27 | 6,971,387 | -1.14(-2.26%) |
Mar 15, 2013 | 50.25 | 50.73 | 50.01 | 50.41 | 7,036,962 | +0.42(+0.84%) |
Mar 14, 2013 | 49.88 | 50.40 | 49.52 | 49.99 | 5,514,774 | +0.32(+0.64%) |
Mar 13, 2013 | 50.04 | 50.10 | 48.91 | 49.67 | 7,492,158 | +0.86(+1.76%) |
Mar 12, 2013 | 49.69 | 49.89 | 48.61 | 48.81 | 5,778,247 | -0.69(-1.39%) |
Mar 11, 2013 | 49.05 | 49.81 | 48.53 | 49.50 | 7,458,454 | +0.57(+1.16%) |
Mar 08, 2013 | 48.94 | 49.24 | 48.38 | 48.93 | 12,465,447 | +0.39(+0.80%) |
Mar 07, 2013 | 50.10 | 50.19 | 48.12 | 48.54 | 9,074,782 | -1.39(-2.78%) |
Mar 06, 2013 | 50.25 | 50.42 | 49.54 | 49.93 | 7,395,384 | -0.17(-0.34%) |
Mar 05, 2013 | 49.59 | 50.89 | 49.55 | 50.10 | 5,969,257 | +0.82(+1.66%) |
Mar 04, 2013 | 48.24 | 49.54 | 48.18 | 49.28 | 5,047,454 | +1.06(+2.20%) |
Mar 01, 2013 | 48.02 | 48.52 | 47.86 | 48.22 | 4,099,765 | -0.11(-0.23%) |
Feb 28, 2013 | 48.22 | 48.49 | 47.55 | 48.33 | 5,352,302 | +0.51(+1.07%) |
Feb 27, 2013 | 48.22 | 49.00 | 47.75 | 47.82 | 14,252,775 | +1.32(+2.84%) |
Feb 26, 2013 | 46.95 | 47.14 | 45.87 | 46.50 | 6,766,264 | -0.27(-0.58%) |
Feb 25, 2013 | 47.27 | 47.53 | 46.71 | 46.77 | 5,980,453 | -0.02(-0.04%) |
Feb 22, 2013 | 47.87 | 47.97 | 46.47 | 46.79 | 5,931,601 | -0.83(-1.74%) |
Feb 21, 2013 | 48.09 | 48.46 | 47.11 | 47.62 | 6,382,883 | -0.51(-1.06%) |
Feb 20, 2013 | 49.02 | 49.46 | 47.96 | 48.13 | 4,446,174 | -0.89(-1.82%) |
Feb 19, 2013 | 48.85 | 49.11 | 48.06 | 49.02 | 4,666,512 | +0.62(+1.28%) |
Feb 15, 2013 | 48.36 | 48.67 | 48.05 | 48.40 | 4,974,089 | +0.20(+0.41%) |
Feb 14, 2013 | 48.45 | 48.68 | 48.10 | 48.20 | 5,002,691 | -0.57(-1.17%) |
Feb 13, 2013 | 48.94 | 49.31 | 48.70 | 48.77 | 3,729,742 | -0.24(-0.49%) |
Feb 12, 2013 | 48.77 | 49.59 | 48.77 | 49.01 | 4,732,987 | +0.08(+0.16%) |
Feb 11, 2013 | 48.92 | 49.14 | 48.58 | 48.93 | 3,389,978 | +0.00(+0.00%) |
Feb 08, 2013 | 48.69 | 49.09 | 48.38 | 48.93 | 4,458,129 | +0.32(+0.66%) |
Feb 07, 2013 | 49.28 | 49.74 | 48.51 | 48.61 | 5,844,325 | -0.49(-1.00%) |
Feb 06, 2013 | 48.93 | 49.25 | 48.65 | 49.10 | 6,452,663 | +0.43(+0.88%) |
Feb 04, 2013 | 49.86 | 50.13 | 48.52 | 48.67 | 7,615,962 | -1.20(-2.41%) |
Feb 01, 2013 | 51.38 | 51.39 | 49.54 | 49.87 | 9,587,260 | -1.13(-2.22%) |
Jan 31, 2013 | 51.73 | 52.03 | 50.84 | 51.00 | 5,768,404 | -0.55(-1.07%) |
Jan 30, 2013 | 52.27 | 52.35 | 51.35 | 51.55 | 7,867,716 | -0.67(-1.28%) |
Jan 29, 2013 | 51.77 | 52.35 | 51.49 | 52.22 | 7,132,758 | +0.70(+1.36%) |
Jan 28, 2013 | 51.39 | 51.59 | 50.83 | 51.52 | 5,973,506 | +0.31(+0.61%) |
Jan 25, 2013 | 51.47 | 51.70 | 50.68 | 51.21 | 11,300,786 | +0.31(+0.61%) |
Jan 24, 2013 | 51.36 | 51.46 | 50.75 | 50.90 | 14,510,447 | +0.15(+0.30%) |
Jan 23, 2013 | 50.98 | 52.44 | 50.47 | 50.75 | 50,970,888 | -9.93(-16.36%) |
Jan 22, 2013 | 61.60 | 61.60 | 59.86 | 60.68 | 6,182,392 | -1.12(-1.81%) |
Jan 18, 2013 | 61.49 | 61.94 | 60.87 | 61.80 | 3,454,679 | +0.23(+0.37%) |
Jan 17, 2013 | 61.13 | 61.84 | 60.59 | 61.57 | 2,916,282 | +0.57(+0.93%) |
Jan 16, 2013 | 60.82 | 61.41 | 60.40 | 61.00 | 2,242,493 | -0.41(-0.67%) |
Jan 15, 2013 | 60.81 | 61.43 | 60.12 | 61.41 | 3,693,763 | +0.40(+0.66%) |
Jan 14, 2013 | 59.40 | 61.80 | 59.32 | 61.01 | 6,283,218 | +2.12(+3.60%) |
Jan 11, 2013 | 57.60 | 59.31 | 57.56 | 58.89 | 5,109,117 | +1.40(+2.44%) |
Jan 10, 2013 | 57.64 | 57.97 | 56.24 | 57.49 | 5,513,098 | -0.47(-0.81%) |
Jan 09, 2013 | 57.48 | 58.58 | 57.40 | 57.96 | 4,801,343 | +0.63(+1.10%) |
Jan 08, 2013 | 55.88 | 57.64 | 55.77 | 57.33 | 4,130,914 | +1.70(+3.06%) |
Jan 07, 2013 | 55.51 | 56.08 | 55.02 | 55.63 | 3,681,337 | +0.12(+0.22%) |
Jan 04, 2013 | 55.22 | 56.36 | 55.22 | 55.51 | 6,416,199 | +0.56(+1.02%) |
Jan 03, 2013 | 55.50 | 55.78 | 54.71 | 54.95 | 4,163,516 | -0.18(-0.33%) |
Jan 02, 2013 | 55.46 | 55.56 | 54.51 | 55.13 | 4,837,320 | -0.38(-0.68%) |
Dec 31, 2012 | 54.04 | 55.58 | 53.95 | 55.51 | 2,269,777 | +1.21(+2.23%) |
Dec 28, 2012 | 54.44 | 55.44 | 54.01 | 54.30 | 2,677,465 | -0.56(-1.02%) |
Dec 27, 2012 | 54.16 | 55.38 | 53.91 | 54.86 | 3,750,337 | +0.73(+1.35%) |
Dec 26, 2012 | 57.23 | 57.52 | 53.88 | 54.13 | 5,600,806 | -3.39(-5.89%) |
Dec 24, 2012 | 57.25 | 58.08 | 57.25 | 57.52 | 983,325 | -0.05(-0.09%) |
Dec 21, 2012 | 57.97 | 58.07 | 57.05 | 57.57 | 3,496,224 | -0.85(-1.45%) |
Dec 20, 2012 | 59.29 | 59.58 | 57.51 | 58.42 | 3,466,908 | -0.74(-1.25%) |
Dec 19, 2012 | 59.18 | 59.98 | 58.65 | 59.16 | 3,684,698 | +0.24(+0.41%) |
Dec 18, 2012 | 58.09 | 59.49 | 57.95 | 58.92 | 4,123,008 | +1.03(+1.78%) |
Dec 17, 2012 | 57.05 | 57.91 | 56.61 | 57.89 | 2,842,480 | +0.84(+1.47%) |
Dec 14, 2012 | 56.51 | 57.55 | 56.51 | 57.05 | 2,498,200 | +0.41(+0.72%) |
Dec 13, 2012 | 56.56 | 57.49 | 56.34 | 56.64 | 2,863,063 | +0.21(+0.37%) |
Dec 12, 2012 | 56.86 | 57.35 | 56.02 | 56.43 | 3,706,057 | +0.00(+0.00%) |
Dec 11, 2012 | 56.00 | 56.65 | 55.68 | 56.43 | 4,271,331 | +0.11(+0.20%) |
Dec 10, 2012 | 57.65 | 57.95 | 56.05 | 56.32 | 3,094,364 | -1.32(-2.29%) |
Dec 07, 2012 | 58.32 | 58.76 | 57.25 | 57.64 | 2,343,956 | -0.23(-0.40%) |
Dec 06, 2012 | 57.31 | 57.98 | 56.89 | 57.87 | 2,638,388 | +0.52(+0.91%) |
Dec 05, 2012 | 57.83 | 57.85 | 56.55 | 57.35 | 2,922,864 | -0.17(-0.30%) |
Dec 04, 2012 | 58.14 | 58.47 | 56.72 | 57.52 | 3,325,919 | -0.32(-0.55%) |
Nov 30, 2012 | 59.21 | 59.30 | 57.19 | 57.84 | 4,157,571 | -1.52(-2.56%) |
Nov 29, 2012 | 59.23 | 60.02 | 58.56 | 59.36 | 4,108,336 | -0.79(-1.31%) |
Nov 28, 2012 | 57.59 | 60.33 | 57.59 | 60.15 | 4,931,238 | +2.52(+4.37%) |
Nov 27, 2012 | 58.00 | 59.04 | 57.60 | 57.63 | 3,670,419 | -0.24(-0.41%) |
Nov 26, 2012 | 59.18 | 59.42 | 56.98 | 57.87 | 4,698,550 | -1.79(-3.00%) |
Nov 23, 2012 | 58.58 | 59.66 | 58.37 | 59.66 | 2,463,940 | +1.38(+2.37%) |
Nov 21, 2012 | 57.58 | 58.73 | 57.47 | 58.28 | 4,045,102 | +0.85(+1.48%) |
Nov 20, 2012 | 56.45 | 57.65 | 56.17 | 57.43 | 3,564,558 | +0.84(+1.48%) |
Nov 19, 2012 | 55.30 | 56.59 | 55.30 | 56.59 | 3,021,072 | +2.05(+3.76%) |
Nov 16, 2012 | 53.03 | 54.75 | 52.70 | 54.54 | 4,456,664 | +1.73(+3.28%) |
Nov 15, 2012 | 53.02 | 53.31 | 52.20 | 52.81 | 5,904,480 | -0.31(-0.58%) |
Nov 14, 2012 | 54.63 | 54.83 | 52.92 | 53.12 | 3,699,741 | -1.02(-1.88%) |
Nov 13, 2012 | 54.45 | 55.31 | 54.10 | 54.14 | 3,365,600 | -0.59(-1.08%) |
Nov 12, 2012 | 54.64 | 54.90 | 54.10 | 54.73 | 2,445,057 | +0.87(+1.62%) |
Nov 09, 2012 | 53.53 | 54.82 | 53.53 | 53.86 | 4,355,675 | -0.05(-0.09%) |
Nov 08, 2012 | 57.04 | 57.04 | 53.86 | 53.91 | 6,025,072 | -3.04(-5.34%) |
Nov 07, 2012 | 57.23 | 57.86 | 56.55 | 56.95 | 3,789,932 | -0.80(-1.39%) |
Nov 06, 2012 | 57.67 | 57.81 | 57.01 | 57.75 | 2,819,753 | +0.15(+0.26%) |
Nov 05, 2012 | 56.63 | 57.96 | 56.63 | 57.60 | 2,643,117 | +0.63(+1.11%) |
Nov 02, 2012 | 57.33 | 58.17 | 56.79 | 56.97 | 3,021,520 | -0.22(-0.38%) |
Nov 01, 2012 | 56.31 | 57.57 | 56.13 | 57.19 | 4,350,586 | +1.14(+2.03%) |
Oct 31, 2012 | 56.38 | 56.72 | 55.26 | 56.05 | 3,225,039 | +0.16(+0.29%) |
Oct 26, 2012 | 56.96 | 55.89 | 55.89 | 55.89 | 4,017,900 | -0.92(-1.62%) |
Oct 25, 2012 | 57.73 | 57.94 | 56.50 | 56.81 | 4,160,868 | -0.63(-1.10%) |
Oct 24, 2012 | 58.77 | 58.90 | 57.01 | 57.44 | 5,920,042 | -0.71(-1.22%) |
Oct 23, 2012 | 58.02 | 59.77 | 55.99 | 58.15 | 16,331,602 | +2.15(+3.84%) |
Oct 19, 2012 | 57.45 | 57.55 | 55.71 | 56.00 | 4,801,227 | -1.37(-2.39%) |
Oct 18, 2012 | 56.67 | 57.57 | 56.46 | 57.37 | 4,095,221 | +0.94(+1.67%) |
Oct 17, 2012 | 56.33 | 57.19 | 55.81 | 56.43 | 3,421,646 | +0.22(+0.39%) |
Oct 16, 2012 | 55.77 | 56.25 | 55.30 | 56.21 | 2,610,209 | +0.70(+1.26%) |
Oct 15, 2012 | 54.25 | 55.63 | 54.00 | 55.51 | 3,866,678 | +1.80(+3.35%) |
Oct 12, 2012 | 54.10 | 55.32 | 53.41 | 53.71 | 3,930,410 | -0.72(-1.32%) |
Oct 11, 2012 | 54.07 | 55.11 | 53.78 | 54.43 | 4,858,855 | +1.43(+2.70%) |
Oct 10, 2012 | 55.14 | 55.37 | 52.77 | 53.00 | 6,820,734 | -1.98(-3.60%) |
Oct 09, 2012 | 56.12 | 56.40 | 54.41 | 54.98 | 5,308,934 | -1.07(-1.91%) |
Oct 08, 2012 | 56.04 | 56.60 | 55.78 | 56.05 | 3,296,904 | -0.32(-0.57%) |
Oct 05, 2012 | 56.85 | 57.38 | 56.01 | 56.37 | 4,644,944 | -0.03(-0.05%) |
Oct 04, 2012 | 56.58 | 57.12 | 56.26 | 56.40 | 3,846,549 | +0.14(+0.25%) |
Oct 03, 2012 | 56.42 | 56.96 | 56.10 | 56.26 | 5,028,023 | +0.19(+0.34%) |
Oct 02, 2012 | 54.99 | 56.19 | 54.48 | 56.07 | 4,131,447 | +1.40(+2.56%) |
Oct 01, 2012 | 56.26 | 56.29 | 54.48 | 54.67 | 5,313,330 | -1.35(-2.41%) |
Sep 28, 2012 | 53.93 | 56.31 | 53.75 | 56.02 | 6,405,427 | +1.71(+3.15%) |
Sep 27, 2012 | 54.60 | 54.77 | 53.15 | 54.31 | 4,441,347 | +0.12(+0.22%) |
Sep 26, 2012 | 54.04 | 55.20 | 53.10 | 54.19 | 5,881,296 | +0.09(+0.17%) |
Sep 25, 2012 | 56.01 | 56.12 | 54.02 | 54.10 | 4,922,315 | -1.56(-2.80%) |
Sep 24, 2012 | 56.69 | 56.69 | 55.58 | 55.66 | 4,015,591 | -0.96(-1.70%) |
Sep 21, 2012 | 57.88 | 58.27 | 56.07 | 56.62 | 9,176,304 | -2.39(-4.05%) |
Sep 20, 2012 | 58.85 | 59.70 | 57.75 | 59.01 | 5,648,536 | -0.98(-1.63%) |
Sep 19, 2012 | 60.69 | 60.71 | 59.84 | 59.99 | 3,347,745 | -0.40(-0.66%) |
Sep 18, 2012 | 62.08 | 62.16 | 59.77 | 60.39 | 4,245,663 | -1.69(-2.72%) |
Sep 17, 2012 | 61.98 | 62.26 | 61.36 | 62.08 | 3,463,028 | +0.02(+0.03%) |
Sep 14, 2012 | 61.79 | 63.13 | 61.62 | 62.06 | 4,753,800 | +0.64(+1.04%) |
Sep 13, 2012 | 60.68 | 61.74 | 60.37 | 61.42 | 4,585,830 | +0.52(+0.85%) |
Sep 12, 2012 | 61.93 | 62.50 | 60.74 | 60.90 | 5,056,334 | -0.58(-0.94%) |
Sep 11, 2012 | 60.96 | 62.94 | 60.90 | 61.48 | 9,926,700 | -1.12(-1.79%) |
Sep 10, 2012 | 61.39 | 63.24 | 61.34 | 62.60 | 6,423,318 | +0.90(+1.46%) |
Sep 07, 2012 | 59.89 | 61.85 | 59.50 | 61.70 | 6,627,952 | +1.75(+2.92%) |
Sep 06, 2012 | 57.66 | 60.00 | 57.20 | 59.95 | 7,448,985 | +2.82(+4.94%) |
Sep 05, 2012 | 57.48 | 57.54 | 56.48 | 57.13 | 4,557,863 | -0.34(-0.59%) |
Sep 04, 2012 | 57.85 | 58.49 | 56.72 | 57.47 | 4,155,166 | -0.66(-1.14%) |
Aug 31, 2012 | 57.77 | 58.35 | 56.94 | 58.13 | 4,190,501 | +0.78(+1.36%) |
Aug 30, 2012 | 56.10 | 57.99 | 56.10 | 57.35 | 4,814,912 | +1.10(+1.96%) |
Aug 29, 2012 | 56.63 | 57.04 | 56.02 | 56.25 | 3,173,139 | +0.33(+0.59%) |
Aug 27, 2012 | 56.23 | 56.44 | 54.95 | 55.92 | 5,032,643 | +0.03(+0.05%) |
Aug 24, 2012 | 55.26 | 56.02 | 55.13 | 55.89 | 3,986,677 | +0.58(+1.05%) |
Aug 23, 2012 | 55.28 | 55.63 | 54.78 | 55.31 | 4,454,534 | -0.24(-0.43%) |
Aug 22, 2012 | 54.85 | 55.83 | 54.61 | 55.55 | 4,525,683 | +0.72(+1.31%) |
Aug 21, 2012 | 56.44 | 56.48 | 54.57 | 54.83 | 5,952,892 | -1.28(-2.28%) |
Aug 20, 2012 | 57.55 | 57.55 | 55.65 | 56.11 | 3,929,308 | -1.37(-2.38%) |
Aug 17, 2012 | 57.00 | 57.88 | 57.00 | 57.48 | 3,944,847 | +0.65(+1.14%) |
Aug 16, 2012 | 55.66 | 57.29 | 55.66 | 56.83 | 4,225,035 | +1.18(+2.12%) |
Aug 15, 2012 | 54.43 | 56.12 | 54.00 | 55.65 | 4,886,614 | +1.32(+2.43%) |
Aug 14, 2012 | 55.74 | 56.00 | 54.20 | 54.33 | 5,616,062 | -1.61(-2.88%) |
Aug 13, 2012 | 54.80 | 56.03 | 54.27 | 55.94 | 3,888,815 | +1.11(+2.02%) |
Aug 10, 2012 | 54.89 | 55.56 | 54.45 | 54.83 | 4,980,666 | -0.23(-0.42%) |
Aug 09, 2012 | 56.29 | 56.72 | 54.76 | 55.06 | 5,894,292 | -1.32(-2.34%) |
Aug 08, 2012 | 55.51 | 57.25 | 54.68 | 56.38 | 6,161,070 | +0.49(+0.88%) |
Aug 07, 2012 | 55.82 | 57.96 | 55.78 | 55.89 | 9,163,482 | +1.05(+1.91%) |
Aug 06, 2012 | 53.01 | 55.26 | 53.00 | 54.84 | 6,499,689 | +2.18(+4.14%) |
Aug 03, 2012 | 51.26 | 53.00 | 50.74 | 52.66 | 7,073,776 | +2.37(+4.71%) |
Aug 02, 2012 | 49.55 | 50.38 | 48.24 | 50.29 | 8,480,541 | +0.46(+0.92%) |
Aug 01, 2012 | 50.63 | 51.22 | 49.05 | 49.83 | 13,264,755 | +0.50(+1.01%) |
Jul 31, 2012 | 49.12 | 52.20 | 49.05 | 49.33 | 34,410,548 | -11.25(-18.57%) |
Jul 30, 2012 | 62.10 | 62.48 | 60.19 | 60.58 | 4,686,145 | -1.52(-2.45%) |
Jul 27, 2012 | 60.29 | 62.42 | 60.01 | 62.10 | 4,753,770 | +2.38(+3.99%) |
Jul 26, 2012 | 59.77 | 60.66 | 58.44 | 59.72 | 4,764,652 | +2.37(+4.13%) |
Jul 25, 2012 | 57.33 | 58.00 | 57.06 | 57.35 | 2,583,307 | +0.33(+0.58%) |
Jul 24, 2012 | 58.18 | 58.30 | 56.45 | 57.02 | 2,910,972 | -0.98(-1.69%) |
Jul 23, 2012 | 57.29 | 58.19 | 56.75 | 58.00 | 2,574,337 | -0.84(-1.43%) |
Jul 20, 2012 | 60.56 | 60.56 | 58.71 | 58.84 | 4,446,745 | -2.18(-3.57%) |
Jul 19, 2012 | 58.45 | 61.46 | 58.36 | 61.02 | 5,080,567 | +3.03(+5.23%) |
Jul 18, 2012 | 56.25 | 58.73 | 56.25 | 57.99 | 3,254,657 | +1.56(+2.76%) |
Jul 17, 2012 | 56.63 | 57.27 | 55.55 | 56.43 | 2,324,526 | +0.10(+0.18%) |
Jul 16, 2012 | 56.92 | 56.92 | 55.74 | 56.33 | 2,759,780 | -0.85(-1.49%) |
Jul 13, 2012 | 55.35 | 57.37 | 55.35 | 57.18 | 3,111,145 | +1.88(+3.40%) |
Jul 12, 2012 | 55.27 | 56.02 | 53.26 | 55.30 | 5,464,698 | -0.54(-0.97%) |
Jul 11, 2012 | 56.16 | 56.37 | 55.03 | 55.84 | 5,361,404 | -1.08(-1.90%) |
Jul 10, 2012 | 58.15 | 58.86 | 56.61 | 56.92 | 3,066,726 | -0.77(-1.33%) |
Jul 09, 2012 | 58.69 | 59.02 | 57.20 | 57.69 | 3,201,171 | +0.13(+0.23%) |
Jul 06, 2012 | 59.07 | 59.25 | 57.17 | 57.56 | 3,632,041 | -2.13(-3.57%) |
Jul 05, 2012 | 58.36 | 60.12 | 58.35 | 59.69 | 4,666,027 | +1.34(+2.30%) |
Jul 03, 2012 | 59.15 | 59.21 | 57.78 | 58.35 | 2,079,132 | -0.22(-0.38%) |
Jul 02, 2012 | 58.48 | 59.31 | 58.35 | 58.57 | 3,754,524 | +0.09(+0.15%) |
Jun 29, 2012 | 57.08 | 58.96 | 56.75 | 58.48 | 4,762,651 | +2.36(+4.21%) |
Jun 28, 2012 | 57.33 | 57.80 | 55.18 | 56.12 | 5,109,459 | -1.53(-2.65%) |
Jun 27, 2012 | 57.87 | 58.35 | 57.25 | 57.65 | 3,633,534 | +0.01(+0.02%) |
Jun 26, 2012 | 57.93 | 58.35 | 56.67 | 57.64 | 3,772,388 | -0.10(-0.17%) |
Jun 25, 2012 | 59.05 | 59.12 | 57.19 | 57.74 | 3,495,974 | -2.05(-3.43%) |
Jun 22, 2012 | 60.38 | 60.38 | 58.93 | 59.79 | 3,068,697 | -0.06(-0.10%) |
Jun 21, 2012 | 61.82 | 61.88 | 59.67 | 59.85 | 3,843,486 | -1.85(-3.00%) |
Jun 20, 2012 | 61.94 | 62.26 | 61.09 | 61.70 | 3,498,903 | -0.12(-0.19%) |
Jun 19, 2012 | 61.15 | 62.72 | 61.15 | 61.82 | 3,950,160 | +1.10(+1.81%) |
Jun 18, 2012 | 61.04 | 61.36 | 59.91 | 60.72 | 4,502,042 | -0.49(-0.80%) |
Jun 15, 2012 | 60.17 | 61.28 | 59.67 | 61.21 | 4,267,266 | +1.28(+2.14%) |
Jun 14, 2012 | 60.46 | 61.00 | 59.34 | 59.93 | 3,721,582 | -0.22(-0.37%) |
Jun 13, 2012 | 61.66 | 61.78 | 59.87 | 60.15 | 3,404,901 | -1.83(-2.95%) |
Jun 12, 2012 | 62.36 | 63.31 | 60.87 | 61.98 | 4,642,828 | +0.16(+0.26%) |
Jun 11, 2012 | 64.61 | 64.63 | 61.71 | 61.82 | 3,417,209 | -2.18(-3.41%) |
Jun 08, 2012 | 61.75 | 64.02 | 61.67 | 64.00 | 4,023,576 | +1.93(+3.11%) |
Jun 07, 2012 | 63.40 | 63.52 | 59.81 | 62.07 | 11,576,078 | -0.77(-1.23%) |
Jun 06, 2012 | 64.83 | 64.83 | 62.39 | 62.84 | 5,462,357 | -1.11(-1.74%) |
Jun 05, 2012 | 64.06 | 64.88 | 62.80 | 63.95 | 4,593,163 | -0.11(-0.17%) |
Jun 04, 2012 | 63.22 | 64.13 | 62.50 | 64.06 | 4,273,045 | +0.93(+1.47%) |
Jun 01, 2012 | 65.95 | 66.24 | 62.74 | 63.13 | 6,393,051 | -4.32(-6.40%) |
May 31, 2012 | 68.28 | 68.49 | 66.66 | 67.45 | 2,748,956 | -1.15(-1.68%) |
May 30, 2012 | 69.37 | 69.44 | 67.95 | 68.60 | 3,734,611 | -1.51(-2.15%) |
May 29, 2012 | 69.69 | 70.18 | 69.16 | 70.11 | 2,711,313 | +1.20(+1.74%) |
May 25, 2012 | 68.55 | 69.52 | 68.43 | 68.91 | 1,802,480 | -0.36(-0.52%) |
May 24, 2012 | 68.64 | 69.99 | 68.36 | 69.27 | 3,607,928 | +0.22(+0.32%) |
May 23, 2012 | 67.75 | 69.13 | 66.82 | 69.05 | 4,039,476 | +0.60(+0.88%) |
May 22, 2012 | 68.25 | 69.82 | 68.05 | 68.45 | 3,826,276 | +0.56(+0.82%) |
May 21, 2012 | 66.00 | 67.97 | 66.00 | 67.89 | 2,896,402 | +2.00(+3.04%) |
May 18, 2012 | 65.80 | 67.27 | 65.56 | 65.89 | 3,833,043 | +0.63(+0.97%) |
May 17, 2012 | 67.61 | 67.78 | 65.16 | 65.26 | 3,789,787 | -2.26(-3.35%) |
May 16, 2012 | 67.96 | 68.60 | 66.99 | 67.52 | 3,104,589 | +0.78(+1.17%) |
May 15, 2012 | 67.01 | 68.10 | 66.63 | 66.74 | 2,400,476 | -0.41(-0.61%) |
May 14, 2012 | 67.40 | 67.99 | 66.73 | 67.15 | 3,328,537 | -1.16(-1.70%) |
May 11, 2012 | 68.12 | 69.13 | 68.05 | 68.31 | 2,103,602 | -0.39(-0.57%) |
May 10, 2012 | 70.16 | 70.35 | 68.35 | 68.70 | 2,666,374 | -0.88(-1.26%) |
May 09, 2012 | 69.76 | 70.10 | 68.41 | 69.58 | 2,826,177 | -1.22(-1.72%) |
May 08, 2012 | 71.32 | 71.32 | 67.99 | 70.80 | 4,059,277 | -1.26(-1.75%) |
May 07, 2012 | 72.53 | 73.10 | 71.91 | 72.06 | 1,672,394 | -0.47(-0.65%) |
May 04, 2012 | 73.76 | 74.53 | 72.49 | 72.53 | 2,210,921 | -1.72(-2.32%) |
May 03, 2012 | 75.13 | 75.87 | 73.86 | 74.25 | 2,112,861 | -0.85(-1.13%) |
May 02, 2012 | 73.23 | 75.25 | 72.87 | 75.10 | 1,997,116 | +1.53(+2.08%) |
May 01, 2012 | 73.08 | 74.91 | 72.65 | 73.57 | 3,025,705 | +0.41(+0.56%) |
Apr 30, 2012 | 73.79 | 73.81 | 72.81 | 73.16 | 1,989,821 | -0.75(-1.01%) |
Apr 27, 2012 | 73.57 | 74.91 | 72.54 | 73.91 | 2,580,223 | +0.64(+0.87%) |
Apr 26, 2012 | 72.26 | 73.66 | 71.80 | 73.27 | 2,410,027 | +1.17(+1.62%) |
Apr 25, 2012 | 72.83 | 73.44 | 71.34 | 72.10 | 4,006,238 | +0.23(+0.32%) |
Apr 24, 2012 | 72.16 | 73.26 | 69.54 | 71.87 | 9,440,876 | -3.25(-4.33%) |
Apr 23, 2012 | 74.69 | 75.42 | 74.06 | 75.12 | 3,400,935 | -0.55(-0.73%) |
Apr 20, 2012 | 75.09 | 76.44 | 74.90 | 75.67 | 2,459,953 | +0.84(+1.12%) |
Apr 19, 2012 | 75.90 | 76.19 | 74.25 | 74.83 | 2,380,046 | -0.50(-0.66%) |
Apr 18, 2012 | 74.78 | 75.64 | 74.35 | 75.33 | 1,694,673 | +0.21(+0.28%) |
Apr 17, 2012 | 74.28 | 75.57 | 73.82 | 75.12 | 1,789,871 | +1.28(+1.73%) |
Apr 16, 2012 | 74.51 | 75.16 | 73.21 | 73.84 | 1,968,562 | -0.40(-0.54%) |
Apr 13, 2012 | 74.71 | 75.28 | 73.59 | 74.24 | 1,817,352 | -0.61(-0.81%) |
Apr 12, 2012 | 74.02 | 74.95 | 73.67 | 74.85 | 1,385,342 | +1.20(+1.63%) |
Apr 11, 2012 | 73.61 | 74.41 | 73.32 | 73.65 | 1,845,026 | +0.75(+1.03%) |
Apr 10, 2012 | 75.25 | 75.50 | 72.78 | 72.90 | 2,805,725 | -2.35(-3.12%) |
Apr 09, 2012 | 74.17 | 75.66 | 74.11 | 75.25 | 1,634,619 | -0.29(-0.38%) |
Apr 05, 2012 | 74.31 | 76.07 | 74.22 | 75.54 | 2,864,971 | +0.82(+1.10%) |
Apr 04, 2012 | 75.33 | 76.24 | 74.19 | 74.72 | 4,430,897 | -0.76(-1.01%) |
Apr 03, 2012 | 78.03 | 78.29 | 75.32 | 75.48 | 6,013,014 | -2.98(-3.80%) |