Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.21 | 52.29 | 52.17 | 52.27 | 3,536,075 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,150 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.27 | 2,110,721 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,709 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.22 | 52.25 | 3,973,579 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.39 | 52.20 | 52.29 | 6,375,909 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,372 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,668 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,415,944 | +0.01(+0.02%) |
Mar 15, 2013 | 52.22 | 52.30 | 52.19 | 52.29 | 3,653,724 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.12 | 52.29 | 5,331,910 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,152 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.06 | 52.08 | 2,754,652 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.11 | 5,022,869 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,641 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,320 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,873 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,661 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,571 | +0.01(+0.01%) |
Mar 01, 2013 | 51.80 | 52.07 | 51.79 | 51.92 | 8,723,827 | +0.10(+0.20%) |
Feb 28, 2013 | 51.78 | 51.87 | 51.76 | 51.82 | 6,935,870 | -0.02(-0.04%) |
Feb 27, 2013 | 51.71 | 51.88 | 51.66 | 51.84 | 6,681,174 | +0.09(+0.17%) |
Feb 26, 2013 | 51.60 | 51.75 | 51.51 | 51.75 | 7,396,123 | +0.09(+0.18%) |
Feb 22, 2013 | 51.59 | 51.66 | 51.53 | 51.66 | 6,110,612 | +0.13(+0.25%) |
Feb 21, 2013 | 51.48 | 51.57 | 51.41 | 51.53 | 13,039,581 | +0.06(+0.11%) |
Feb 20, 2013 | 51.57 | 51.64 | 51.47 | 51.48 | 6,950,987 | -0.05(-0.10%) |
Feb 19, 2013 | 51.52 | 51.57 | 51.47 | 51.53 | 5,579,070 | +0.05(+0.10%) |
Feb 15, 2013 | 51.50 | 51.61 | 51.39 | 51.48 | 4,506,025 | +0.01(+0.01%) |
Feb 14, 2013 | 51.38 | 51.55 | 51.38 | 51.47 | 4,957,493 | -0.02(-0.04%) |
Feb 13, 2013 | 51.48 | 51.51 | 51.34 | 51.49 | 6,664,053 | +0.08(+0.15%) |
Feb 12, 2013 | 51.20 | 51.44 | 51.20 | 51.42 | 6,334,539 | +0.18(+0.34%) |
Feb 11, 2013 | 51.19 | 51.29 | 51.17 | 51.24 | 5,709,257 | -0.01(-0.01%) |
Feb 08, 2013 | 51.20 | 51.30 | 51.20 | 51.25 | 5,844,197 | +0.01(+0.02%) |
Feb 07, 2013 | 51.31 | 51.32 | 51.14 | 51.24 | 7,388,505 | -0.10(-0.19%) |
Feb 06, 2013 | 51.33 | 51.41 | 51.28 | 51.33 | 5,172,935 | +0.04(+0.08%) |
Feb 04, 2013 | 51.41 | 51.47 | 51.25 | 51.30 | 7,037,504 | -0.21(-0.42%) |
Feb 01, 2013 | 51.54 | 51.67 | 51.50 | 51.51 | 10,367,748 | +0.17(+0.33%) |
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,610 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,600 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,697 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,844 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,606,878 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,349 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,743 | -0.06(-0.12%) |
Jan 22, 2013 | 51.92 | 52.00 | 51.82 | 51.95 | 4,187,445 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.92 | 51.78 | 51.92 | 5,175,555 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.86 | 51.69 | 51.84 | 11,054,312 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,970,936 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.75 | 3,896,994 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,683 | -0.07(-0.14%) |
Jan 11, 2013 | 51.69 | 51.81 | 51.64 | 51.81 | 3,617,237 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,895 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.63 | 3,984,449 | +0.10(+0.19%) |
Jan 08, 2013 | 51.58 | 51.59 | 51.48 | 51.53 | 3,975,591 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.57 | 7,548,459 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.57 | 51.43 | 51.52 | 5,415,014 | +0.03(+0.06%) |
Jan 03, 2013 | 51.57 | 51.68 | 51.46 | 51.49 | 7,207,907 | -0.16(-0.31%) |
Jan 02, 2013 | 51.54 | 51.65 | 51.16 | 51.65 | 7,252,691 | +0.48(+0.94%) |
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,694 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.95 | 4,426,227 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,736 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,376 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.86 | 2,240,554 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,847,965 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,853,972 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,811 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,254,960 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.04 | 4,027,496 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,849 | -0.04(-0.07%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,402 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,687 | +0.15(+0.30%) |
Dec 11, 2012 | 50.99 | 51.08 | 50.89 | 50.90 | 5,881,694 | +0.05(+0.10%) |
Dec 10, 2012 | 50.81 | 50.92 | 50.79 | 50.86 | 3,926,919 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.79 | 50.81 | 4,208,825 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,421 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.62 | 50.80 | 8,402,876 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.62 | 50.71 | 5,725,361 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,513 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,456 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,215 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,368 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,428 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,781 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,503,984 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.99 | 49.80 | 49.94 | 7,395,521 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,228 | +0.62(+1.26%) |
Nov 16, 2012 | 49.22 | 49.35 | 49.09 | 49.31 | 8,722,941 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,889,636 | -0.02(-0.04%) |
Nov 14, 2012 | 49.60 | 49.62 | 49.15 | 49.19 | 9,252,824 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,016,935 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.66 | 49.52 | 49.57 | 3,809,939 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.72 | 49.48 | 49.56 | 7,291,489 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.98 | 49.62 | 49.64 | 10,750,066 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,749 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.11 | 2,598,281 | +0.08(+0.15%) |
Nov 05, 2012 | 50.11 | 50.21 | 49.95 | 50.03 | 6,199,316 | -0.08(-0.16%) |
Nov 02, 2012 | 50.25 | 50.30 | 50.10 | 50.11 | 5,217,861 | -0.07(-0.14%) |
Nov 01, 2012 | 49.99 | 50.23 | 49.92 | 50.18 | 3,858,269 | +0.25(+0.50%) |
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,699 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,739 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,885 | +0.08(+0.16%) |
Oct 24, 2012 | 50.07 | 50.08 | 49.88 | 49.91 | 8,034,577 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,092 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,784,908 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,334 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,036 | +0.11(+0.23%) |
Oct 16, 2012 | 50.19 | 50.33 | 50.12 | 50.30 | 6,557,369 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.93 | 50.12 | 4,410,476 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,108 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,434 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.51 | 49.53 | 10,072,301 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,008 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.72 | 49.79 | 2,119,906 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,719 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,258 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,619 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,619 | +0.12(+0.25%) |
Oct 01, 2012 | 49.76 | 49.76 | 49.40 | 49.43 | 9,988,734 | -0.08(-0.17%) |
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,837,871 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,513 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,217,759 | -0.25(-0.50%) |
Sep 25, 2012 | 49.92 | 49.94 | 49.42 | 49.46 | 10,675,482 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.91 | 3,480,560 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.91 | 49.97 | 5,819,415 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,012 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.28 | 50.28 | 6,163,754 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,748 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,126 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,286 | -0.01(-0.01%) |
Sep 13, 2012 | 50.07 | 50.38 | 50.03 | 50.37 | 11,085,466 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.06 | 49.93 | 50.04 | 3,648,857 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,657 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,467 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,206 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,684 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,539 | +0.01(+0.01%) |
Sep 04, 2012 | 49.28 | 49.28 | 49.12 | 49.26 | 7,310,140 | -0.00(-0.00%) |
Aug 31, 2012 | 49.13 | 49.29 | 49.13 | 49.26 | 3,377,259 | +0.13(+0.26%) |
Aug 30, 2012 | 49.12 | 49.18 | 49.08 | 49.13 | 3,790,851 | -0.02(-0.04%) |
Aug 29, 2012 | 49.15 | 49.17 | 49.08 | 49.15 | 3,032,079 | +0.03(+0.05%) |
Aug 27, 2012 | 49.15 | 49.20 | 49.04 | 49.12 | 3,530,655 | -0.04(-0.08%) |
Aug 24, 2012 | 48.96 | 49.17 | 48.92 | 49.16 | 3,902,698 | +0.22(+0.45%) |
Aug 23, 2012 | 48.96 | 49.00 | 48.87 | 48.94 | 2,140,007 | -0.01(-0.02%) |
Aug 22, 2012 | 48.95 | 49.01 | 48.91 | 48.95 | 3,540,880 | -0.05(-0.10%) |
Aug 21, 2012 | 48.94 | 49.01 | 48.92 | 49.00 | 4,744,534 | +0.11(+0.22%) |
Aug 20, 2012 | 48.85 | 48.92 | 48.77 | 48.89 | 4,373,350 | +0.06(+0.12%) |
Aug 17, 2012 | 48.80 | 48.89 | 48.76 | 48.84 | 4,164,956 | +0.00(+0.00%) |
Aug 16, 2012 | 48.73 | 48.86 | 48.59 | 48.84 | 5,462,586 | +0.18(+0.37%) |
Aug 15, 2012 | 48.94 | 48.94 | 48.65 | 48.65 | 4,836,816 | -0.23(-0.48%) |
Aug 14, 2012 | 48.81 | 48.97 | 48.80 | 48.89 | 4,463,033 | +0.07(+0.15%) |
Aug 13, 2012 | 48.77 | 48.81 | 48.68 | 48.81 | 3,763,362 | +0.03(+0.05%) |
Aug 10, 2012 | 48.77 | 48.86 | 48.71 | 48.79 | 2,874,478 | -0.04(-0.09%) |
Aug 09, 2012 | 48.88 | 48.90 | 48.75 | 48.83 | 5,577,441 | +0.01(+0.01%) |
Aug 08, 2012 | 48.86 | 48.92 | 48.80 | 48.82 | 5,927,137 | +0.03(+0.07%) |
Aug 07, 2012 | 48.98 | 49.03 | 48.74 | 48.79 | 6,899,048 | -0.10(-0.20%) |
Aug 06, 2012 | 48.89 | 49.08 | 48.89 | 48.89 | 5,368,999 | -0.03(-0.07%) |
Aug 03, 2012 | 48.87 | 49.03 | 48.85 | 48.92 | 8,626,179 | +0.20(+0.42%) |
Aug 02, 2012 | 48.79 | 48.86 | 48.63 | 48.72 | 8,466,026 | -0.20(-0.40%) |
Aug 01, 2012 | 48.77 | 48.92 | 48.63 | 48.92 | 6,744,452 | +0.26(+0.54%) |
Jul 31, 2012 | 48.78 | 48.81 | 48.57 | 48.65 | 6,654,794 | -0.12(-0.24%) |
Jul 30, 2012 | 48.76 | 48.78 | 48.63 | 48.77 | 7,331,309 | +0.00(+0.00%) |
Jul 27, 2012 | 48.48 | 48.78 | 48.48 | 48.77 | 10,473,452 | +0.29(+0.59%) |
Jul 26, 2012 | 48.22 | 48.50 | 48.19 | 48.48 | 8,162,924 | +0.49(+1.03%) |
Jul 25, 2012 | 48.22 | 48.24 | 47.98 | 47.99 | 5,448,960 | -0.10(-0.21%) |
Jul 24, 2012 | 48.34 | 48.37 | 48.05 | 48.09 | 6,498,267 | -0.30(-0.61%) |
Jul 23, 2012 | 48.20 | 48.43 | 48.06 | 48.39 | 8,597,957 | -0.08(-0.16%) |
Jul 20, 2012 | 48.55 | 48.60 | 48.40 | 48.47 | 5,152,002 | -0.23(-0.47%) |
Jul 19, 2012 | 48.55 | 48.75 | 48.53 | 48.69 | 8,892,829 | +0.12(+0.25%) |
Jul 18, 2012 | 48.35 | 48.57 | 48.33 | 48.57 | 7,461,160 | +0.20(+0.42%) |
Jul 17, 2012 | 48.28 | 48.38 | 48.12 | 48.37 | 7,607,943 | +0.23(+0.47%) |
Jul 16, 2012 | 48.12 | 48.30 | 48.10 | 48.14 | 4,106,745 | -0.19(-0.38%) |
Jul 13, 2012 | 48.23 | 48.35 | 48.15 | 48.33 | 4,365,892 | +0.15(+0.31%) |
Jul 12, 2012 | 48.24 | 48.26 | 47.99 | 48.18 | 3,749,009 | -0.11(-0.22%) |
Jul 11, 2012 | 48.21 | 48.32 | 48.09 | 48.29 | 6,010,050 | +0.15(+0.32%) |
Jul 10, 2012 | 48.39 | 48.46 | 48.07 | 48.13 | 3,454,120 | -0.21(-0.44%) |
Jul 09, 2012 | 48.27 | 48.41 | 48.22 | 48.34 | 3,612,391 | +0.02(+0.03%) |
Jul 06, 2012 | 48.14 | 48.35 | 48.12 | 48.33 | 4,923,783 | -0.06(-0.13%) |
Jul 05, 2012 | 48.28 | 48.50 | 48.13 | 48.39 | 4,186,705 | +0.01(+0.01%) |
Jul 03, 2012 | 48.25 | 48.42 | 48.19 | 48.39 | 3,745,959 | +0.18(+0.36%) |
Jul 02, 2012 | 48.17 | 48.21 | 47.96 | 48.21 | 7,182,368 | +0.05(+0.11%) |
Jun 29, 2012 | 48.00 | 48.16 | 47.89 | 48.16 | 6,435,126 | +0.45(+0.95%) |
Jun 28, 2012 | 47.58 | 47.74 | 47.52 | 47.71 | 5,816,797 | -0.01(-0.01%) |
Jun 27, 2012 | 47.51 | 47.72 | 47.51 | 47.71 | 3,635,583 | +0.28(+0.60%) |
Jun 26, 2012 | 47.54 | 47.54 | 47.30 | 47.43 | 4,469,433 | -0.07(-0.14%) |
Jun 25, 2012 | 47.38 | 47.51 | 47.30 | 47.49 | 6,417,510 | -0.07(-0.16%) |
Jun 22, 2012 | 47.41 | 47.63 | 47.40 | 47.57 | 6,087,911 | +0.32(+0.68%) |
Jun 21, 2012 | 47.69 | 47.85 | 47.17 | 47.25 | 9,181,588 | -0.39(-0.82%) |
Jun 20, 2012 | 47.57 | 47.66 | 47.38 | 47.64 | 7,049,599 | +0.18(+0.39%) |
Jun 19, 2012 | 47.32 | 47.54 | 47.13 | 47.45 | 5,324,792 | +0.33(+0.71%) |
Jun 18, 2012 | 47.00 | 47.13 | 46.95 | 47.12 | 6,877,357 | +0.02(+0.03%) |
Jun 15, 2012 | 46.95 | 47.15 | 46.95 | 47.10 | 5,086,105 | +0.08(+0.18%) |
Jun 14, 2012 | 46.68 | 47.08 | 46.65 | 47.02 | 7,343,493 | +0.35(+0.75%) |
Jun 13, 2012 | 46.74 | 46.91 | 46.56 | 46.67 | 6,686,065 | -0.14(-0.29%) |
Jun 12, 2012 | 46.64 | 46.86 | 46.56 | 46.81 | 6,915,712 | +0.33(+0.70%) |
Jun 11, 2012 | 46.90 | 46.95 | 46.48 | 46.48 | 9,983,264 | -0.31(-0.65%) |
Jun 08, 2012 | 46.60 | 46.90 | 46.52 | 46.79 | 7,085,704 | +0.18(+0.38%) |
Jun 07, 2012 | 46.69 | 46.81 | 46.44 | 46.61 | 10,339,011 | +0.17(+0.37%) |
Jun 06, 2012 | 46.15 | 46.44 | 46.06 | 46.43 | 4,425,672 | +0.49(+1.07%) |
Jun 05, 2012 | 45.65 | 46.10 | 45.61 | 45.94 | 5,630,062 | +0.29(+0.64%) |
Jun 04, 2012 | 45.65 | 45.82 | 45.60 | 45.65 | 5,924,972 | +0.04(+0.08%) |
Jun 01, 2012 | 45.67 | 45.98 | 45.56 | 45.62 | 11,270,423 | -0.40(-0.87%) |
May 31, 2012 | 46.56 | 46.56 | 46.01 | 46.02 | 20,420,318 | -0.49(-1.06%) |
May 30, 2012 | 46.52 | 46.56 | 46.41 | 46.51 | 4,850,990 | -0.21(-0.45%) |
May 29, 2012 | 46.41 | 46.79 | 46.37 | 46.72 | 8,339,561 | +0.51(+1.10%) |
May 25, 2012 | 46.44 | 46.47 | 46.18 | 46.21 | 3,149,945 | -0.15(-0.32%) |
May 24, 2012 | 46.27 | 46.48 | 46.27 | 46.36 | 4,163,772 | +0.01(+0.02%) |
May 23, 2012 | 46.29 | 46.49 | 46.11 | 46.35 | 8,241,055 | -0.05(-0.10%) |
May 22, 2012 | 46.54 | 46.72 | 46.34 | 46.39 | 7,010,062 | -0.01(-0.01%) |
May 21, 2012 | 45.98 | 46.43 | 45.97 | 46.40 | 8,157,561 | +0.48(+1.04%) |
May 18, 2012 | 46.14 | 46.29 | 45.86 | 45.92 | 12,446,632 | -0.00(-0.01%) |
May 17, 2012 | 46.57 | 46.57 | 45.81 | 45.92 | 16,913,980 | -0.64(-1.38%) |
May 16, 2012 | 47.09 | 47.21 | 46.55 | 46.57 | 11,872,178 | -0.46(-0.98%) |
May 15, 2012 | 47.24 | 47.28 | 47.03 | 47.03 | 9,998,477 | -0.23(-0.49%) |
May 14, 2012 | 47.45 | 47.48 | 47.19 | 47.26 | 8,666,994 | -0.35(-0.74%) |
May 11, 2012 | 47.47 | 47.79 | 47.44 | 47.61 | 5,274,053 | +0.12(+0.25%) |
May 10, 2012 | 47.70 | 47.73 | 47.46 | 47.49 | 6,397,259 | -0.05(-0.11%) |
May 09, 2012 | 47.59 | 47.64 | 47.42 | 47.54 | 6,001,968 | -0.17(-0.35%) |
May 08, 2012 | 47.65 | 47.75 | 47.56 | 47.71 | 3,221,168 | -0.01(-0.02%) |
May 07, 2012 | 47.63 | 47.84 | 47.51 | 47.72 | 3,635,519 | +0.08(+0.16%) |
May 04, 2012 | 47.68 | 47.75 | 47.60 | 47.64 | 4,542,168 | -0.09(-0.20%) |
May 03, 2012 | 47.81 | 47.84 | 47.68 | 47.74 | 3,570,297 | -0.03(-0.07%) |
May 02, 2012 | 47.53 | 47.81 | 47.50 | 47.77 | 3,892,259 | +0.18(+0.39%) |
May 01, 2012 | 47.63 | 47.80 | 47.57 | 47.58 | 6,913,422 | +0.04(+0.08%) |
Apr 30, 2012 | 47.46 | 47.56 | 47.34 | 47.55 | 7,651,059 | +0.09(+0.20%) |
Apr 27, 2012 | 47.52 | 47.52 | 47.39 | 47.45 | 4,412,765 | -0.02(-0.04%) |
Apr 26, 2012 | 47.44 | 47.52 | 47.42 | 47.48 | 4,645,633 | +0.03(+0.07%) |
Apr 25, 2012 | 47.22 | 47.44 | 47.16 | 47.44 | 6,427,344 | +0.34(+0.73%) |
Apr 24, 2012 | 47.04 | 47.10 | 46.97 | 47.10 | 3,930,610 | +0.11(+0.23%) |
Apr 23, 2012 | 46.93 | 47.01 | 46.84 | 46.99 | 5,467,694 | -0.10(-0.21%) |
Apr 20, 2012 | 47.16 | 47.16 | 46.98 | 47.09 | 4,299,244 | +0.07(+0.16%) |
Apr 19, 2012 | 47.09 | 47.18 | 46.96 | 47.02 | 4,982,703 | -0.09(-0.19%) |
Apr 18, 2012 | 47.05 | 47.16 | 47.02 | 47.10 | 6,372,950 | -0.02(-0.03%) |
Apr 17, 2012 | 47.06 | 47.18 | 47.00 | 47.12 | 5,346,348 | +0.20(+0.43%) |
Apr 16, 2012 | 46.94 | 47.01 | 46.77 | 46.92 | 7,296,797 | +0.07(+0.16%) |
Apr 13, 2012 | 46.98 | 47.03 | 46.81 | 46.84 | 5,308,102 | -0.15(-0.32%) |
Apr 12, 2012 | 46.62 | 47.03 | 46.58 | 47.00 | 5,281,226 | +0.42(+0.90%) |
Apr 11, 2012 | 46.53 | 46.60 | 46.44 | 46.58 | 3,843,212 | +0.28(+0.61%) |
Apr 10, 2012 | 46.54 | 46.63 | 46.26 | 46.30 | 8,575,670 | -0.23(-0.49%) |
Apr 09, 2012 | 46.68 | 46.70 | 46.47 | 46.53 | 5,164,372 | -0.24(-0.51%) |
Apr 05, 2012 | 46.85 | 46.87 | 46.71 | 46.77 | 7,017,966 | -0.11(-0.24%) |
Apr 04, 2012 | 46.91 | 46.97 | 46.81 | 46.88 | 4,406,761 | -0.17(-0.37%) |
Apr 03, 2012 | 47.08 | 47.19 | 47.05 | 47.05 | 7,863,473 | -0.04(-0.09%) |