Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.83 | 57.21 | 56.21 | 56.95 | 1,971,276 | -0.16(-0.28%) |
Jan 30, 2013 | 57.99 | 57.99 | 56.94 | 57.11 | 1,518,208 | -0.85(-1.47%) |
Jan 29, 2013 | 57.78 | 58.02 | 57.45 | 57.96 | 1,117,745 | +0.18(+0.30%) |
Jan 28, 2013 | 58.06 | 58.57 | 57.60 | 57.79 | 1,278,520 | -0.25(-0.42%) |
Jan 25, 2013 | 57.08 | 58.03 | 56.68 | 58.03 | 1,896,230 | +1.27(+2.24%) |
Jan 24, 2013 | 56.11 | 57.08 | 55.97 | 56.76 | 1,152,738 | +0.81(+1.44%) |
Jan 23, 2013 | 56.34 | 56.54 | 55.75 | 55.95 | 1,632,558 | -0.28(-0.50%) |
Jan 22, 2013 | 55.50 | 56.43 | 55.28 | 56.23 | 927,834 | +0.62(+1.11%) |
Jan 18, 2013 | 55.66 | 55.74 | 54.86 | 55.62 | 1,067,744 | +0.18(+0.33%) |
Jan 17, 2013 | 55.42 | 56.40 | 55.39 | 55.43 | 1,340,827 | +0.31(+0.56%) |
Jan 16, 2013 | 54.74 | 55.13 | 54.61 | 55.12 | 1,166,194 | +0.14(+0.26%) |
Jan 15, 2013 | 54.17 | 55.05 | 53.88 | 54.98 | 1,102,358 | +0.46(+0.84%) |
Jan 14, 2013 | 54.64 | 54.74 | 53.91 | 54.53 | 1,065,703 | -0.09(-0.16%) |
Jan 11, 2013 | 54.88 | 54.88 | 54.02 | 54.61 | 1,555,085 | -0.40(-0.73%) |
Jan 10, 2013 | 53.96 | 55.14 | 53.70 | 55.02 | 3,258,347 | +1.67(+3.13%) |
Jan 09, 2013 | 52.97 | 53.68 | 52.91 | 53.35 | 995,253 | +0.66(+1.25%) |
Jan 08, 2013 | 52.95 | 53.20 | 52.49 | 52.69 | 1,102,834 | -0.29(-0.55%) |
Jan 07, 2013 | 52.85 | 53.20 | 52.11 | 52.98 | 1,125,018 | -0.19(-0.36%) |
Jan 04, 2013 | 53.24 | 53.43 | 53.00 | 53.17 | 962,523 | +0.14(+0.26%) |
Jan 03, 2013 | 53.59 | 53.78 | 52.94 | 53.03 | 1,579,044 | -0.55(-1.03%) |
Jan 02, 2013 | 53.48 | 53.59 | 51.60 | 53.59 | 2,737,087 | +1.99(+3.85%) |
Dec 31, 2012 | 50.27 | 51.86 | 49.93 | 51.60 | 1,832,333 | +1.33(+2.64%) |
Dec 28, 2012 | 50.66 | 50.81 | 50.23 | 50.27 | 1,133,474 | -0.85(-1.67%) |
Dec 27, 2012 | 51.05 | 51.27 | 50.31 | 51.13 | 1,046,672 | +0.17(+0.33%) |
Dec 26, 2012 | 51.37 | 51.79 | 50.93 | 50.96 | 1,009,740 | -0.46(-0.89%) |
Dec 24, 2012 | 51.79 | 51.88 | 51.19 | 51.42 | 574,509 | -0.54(-1.05%) |
Dec 21, 2012 | 51.57 | 52.00 | 51.33 | 51.96 | 2,136,518 | -0.33(-0.64%) |
Dec 20, 2012 | 51.83 | 52.31 | 51.42 | 52.29 | 1,191,993 | +0.65(+1.26%) |
Dec 19, 2012 | 52.05 | 52.67 | 51.63 | 51.64 | 1,445,615 | -0.49(-0.94%) |
Dec 18, 2012 | 51.19 | 52.24 | 50.79 | 52.14 | 2,245,286 | +1.33(+2.61%) |
Dec 17, 2012 | 50.50 | 50.84 | 50.27 | 50.81 | 1,016,495 | +0.66(+1.31%) |
Dec 14, 2012 | 50.05 | 50.69 | 49.95 | 50.15 | 1,253,104 | +0.09(+0.18%) |
Dec 13, 2012 | 50.59 | 50.86 | 49.90 | 50.06 | 1,915,426 | -0.47(-0.92%) |
Dec 12, 2012 | 51.54 | 51.68 | 50.41 | 50.53 | 2,599,397 | -0.74(-1.44%) |
Dec 11, 2012 | 50.79 | 51.50 | 50.54 | 51.27 | 3,369,684 | +0.74(+1.46%) |
Dec 10, 2012 | 49.40 | 50.55 | 49.33 | 50.53 | 2,126,584 | +1.05(+2.13%) |
Dec 07, 2012 | 48.63 | 49.52 | 48.54 | 49.47 | 2,205,071 | +1.01(+2.08%) |
Dec 06, 2012 | 46.99 | 48.60 | 46.99 | 48.46 | 3,319,598 | +1.47(+3.12%) |
Dec 05, 2012 | 47.19 | 47.49 | 46.85 | 47.00 | 1,939,427 | -0.17(-0.35%) |
Dec 04, 2012 | 46.58 | 47.30 | 46.37 | 47.16 | 1,742,992 | +0.54(+1.15%) |
Nov 30, 2012 | 46.81 | 47.30 | 46.54 | 46.63 | 1,743,792 | -0.37(-0.78%) |
Nov 29, 2012 | 47.10 | 47.38 | 46.63 | 47.00 | 1,772,579 | +0.25(+0.54%) |
Nov 28, 2012 | 46.16 | 46.78 | 45.43 | 46.74 | 1,598,777 | +0.26(+0.57%) |
Nov 27, 2012 | 46.81 | 47.04 | 46.40 | 46.48 | 1,449,391 | -0.61(-1.30%) |
Nov 26, 2012 | 46.77 | 47.30 | 46.74 | 47.09 | 1,893,800 | -0.03(-0.07%) |
Nov 23, 2012 | 46.94 | 47.13 | 46.51 | 47.13 | 726,120 | +0.47(+1.01%) |
Nov 21, 2012 | 46.55 | 46.83 | 46.42 | 46.66 | 1,236,396 | +0.28(+0.60%) |
Nov 20, 2012 | 46.01 | 46.49 | 45.86 | 46.38 | 1,941,702 | +0.33(+0.72%) |
Nov 19, 2012 | 44.89 | 46.30 | 44.76 | 46.04 | 2,492,706 | +0.66(+1.45%) |
Nov 16, 2012 | 45.39 | 45.69 | 44.75 | 45.39 | 1,831,416 | -0.08(-0.17%) |
Nov 15, 2012 | 45.06 | 45.60 | 44.75 | 45.46 | 2,860,642 | +0.46(+1.01%) |
Nov 14, 2012 | 46.09 | 46.50 | 45.00 | 45.01 | 2,417,530 | -0.74(-1.63%) |
Nov 13, 2012 | 45.32 | 46.37 | 45.32 | 45.75 | 1,825,891 | +0.01(+0.02%) |
Nov 12, 2012 | 45.83 | 46.23 | 45.58 | 45.74 | 1,580,467 | +0.06(+0.13%) |
Nov 09, 2012 | 45.12 | 46.29 | 45.12 | 45.68 | 2,022,839 | +0.26(+0.58%) |
Nov 08, 2012 | 46.87 | 46.87 | 45.18 | 45.42 | 2,615,108 | -1.20(-2.57%) |
Nov 07, 2012 | 47.47 | 47.47 | 46.07 | 46.62 | 2,634,583 | -1.10(-2.31%) |
Nov 06, 2012 | 46.77 | 47.99 | 46.56 | 47.72 | 3,258,799 | +1.30(+2.79%) |
Nov 05, 2012 | 45.24 | 46.52 | 45.06 | 46.43 | 2,302,550 | +0.88(+1.92%) |
Nov 02, 2012 | 48.17 | 48.59 | 45.44 | 45.55 | 6,962,152 | -4.95(-9.80%) |
Nov 01, 2012 | 49.21 | 50.80 | 48.90 | 50.50 | 2,344,023 | +1.59(+3.24%) |
Oct 31, 2012 | 49.27 | 51.37 | 48.86 | 48.91 | 2,516,095 | +0.47(+0.98%) |
Oct 26, 2012 | 48.42 | 48.44 | 48.44 | 48.44 | 995,059 | +0.09(+0.18%) |
Oct 25, 2012 | 48.63 | 48.97 | 47.79 | 48.35 | 916,426 | -0.06(-0.13%) |
Oct 24, 2012 | 48.83 | 49.15 | 48.22 | 48.42 | 1,170,802 | -0.06(-0.13%) |
Oct 23, 2012 | 48.79 | 48.83 | 48.26 | 48.48 | 1,469,078 | -1.59(-3.17%) |
Oct 19, 2012 | 51.43 | 51.43 | 49.90 | 50.06 | 1,495,329 | -1.67(-3.23%) |
Oct 18, 2012 | 50.45 | 52.02 | 50.37 | 51.74 | 1,441,577 | +1.17(+2.32%) |
Oct 17, 2012 | 50.80 | 51.10 | 50.52 | 50.56 | 1,055,422 | -0.19(-0.38%) |
Oct 16, 2012 | 50.50 | 50.82 | 49.93 | 50.75 | 1,619,026 | +0.53(+1.05%) |
Oct 15, 2012 | 49.48 | 50.31 | 49.16 | 50.23 | 1,496,129 | +0.84(+1.70%) |
Oct 12, 2012 | 49.84 | 50.03 | 49.07 | 49.39 | 1,548,097 | -0.42(-0.84%) |
Oct 11, 2012 | 49.69 | 49.98 | 49.36 | 49.81 | 1,712,780 | +0.67(+1.35%) |
Oct 10, 2012 | 49.21 | 49.61 | 48.65 | 49.14 | 1,210,072 | -0.22(-0.44%) |
Oct 09, 2012 | 49.57 | 49.62 | 49.03 | 49.36 | 1,187,050 | -0.11(-0.23%) |
Oct 08, 2012 | 49.70 | 50.14 | 49.37 | 49.48 | 715,625 | -0.62(-1.24%) |
Oct 05, 2012 | 50.69 | 51.05 | 49.83 | 50.10 | 1,275,738 | -0.06(-0.12%) |
Oct 04, 2012 | 49.85 | 50.46 | 49.62 | 50.16 | 1,966,349 | +0.76(+1.54%) |
Oct 03, 2012 | 49.86 | 50.30 | 49.24 | 49.40 | 1,454,552 | -0.42(-0.84%) |
Oct 02, 2012 | 49.94 | 50.36 | 49.43 | 49.82 | 1,324,759 | +0.13(+0.26%) |
Oct 01, 2012 | 49.54 | 50.60 | 49.54 | 49.69 | 1,534,404 | +0.39(+0.80%) |
Sep 28, 2012 | 49.25 | 49.60 | 48.84 | 49.29 | 1,569,375 | -0.29(-0.58%) |
Sep 27, 2012 | 49.31 | 49.98 | 49.14 | 49.58 | 1,406,778 | +0.53(+1.09%) |
Sep 26, 2012 | 49.51 | 49.65 | 48.49 | 49.05 | 1,720,328 | -0.60(-1.22%) |
Sep 25, 2012 | 51.54 | 51.54 | 49.62 | 49.65 | 1,739,398 | -1.77(-3.44%) |
Sep 24, 2012 | 51.45 | 51.78 | 51.14 | 51.42 | 1,105,876 | -0.43(-0.83%) |
Sep 21, 2012 | 52.44 | 52.55 | 51.78 | 51.85 | 1,763,591 | -0.12(-0.24%) |
Sep 20, 2012 | 51.95 | 51.98 | 51.19 | 51.97 | 1,957,722 | -0.31(-0.59%) |
Sep 19, 2012 | 52.35 | 52.58 | 52.02 | 52.28 | 1,974,452 | -0.07(-0.13%) |
Sep 18, 2012 | 51.98 | 52.65 | 51.93 | 52.35 | 1,879,763 | +0.14(+0.27%) |
Sep 17, 2012 | 52.72 | 52.72 | 51.96 | 52.21 | 1,874,568 | -0.47(-0.90%) |
Sep 14, 2012 | 50.68 | 53.27 | 50.68 | 52.68 | 4,336,649 | +1.55(+3.03%) |
Sep 13, 2012 | 49.93 | 51.40 | 49.44 | 51.13 | 2,386,429 | +1.23(+2.47%) |
Sep 12, 2012 | 50.14 | 50.18 | 49.46 | 49.90 | 4,155,991 | -0.02(-0.04%) |
Sep 11, 2012 | 49.09 | 49.93 | 48.98 | 49.91 | 2,587,954 | +0.99(+2.02%) |
Sep 10, 2012 | 47.80 | 49.41 | 47.78 | 48.92 | 2,710,644 | +0.97(+2.03%) |
Sep 07, 2012 | 46.99 | 48.36 | 46.66 | 47.95 | 2,385,877 | +1.29(+2.76%) |
Sep 06, 2012 | 45.98 | 47.04 | 45.89 | 46.66 | 1,817,488 | +1.08(+2.36%) |
Sep 05, 2012 | 45.46 | 45.84 | 45.26 | 45.59 | 1,510,255 | +0.13(+0.29%) |
Sep 04, 2012 | 45.12 | 45.84 | 44.78 | 45.46 | 2,543,885 | +0.35(+0.78%) |
Aug 31, 2012 | 45.34 | 45.58 | 44.79 | 45.11 | 2,210,241 | +0.17(+0.37%) |
Aug 30, 2012 | 45.23 | 45.59 | 44.93 | 44.94 | 1,363,585 | -0.64(-1.40%) |
Aug 29, 2012 | 45.79 | 45.86 | 45.12 | 45.58 | 1,196,507 | -0.45(-0.99%) |
Aug 27, 2012 | 46.36 | 46.44 | 45.88 | 46.03 | 988,193 | -0.31(-0.66%) |
Aug 24, 2012 | 46.37 | 46.64 | 45.93 | 46.34 | 1,082,625 | -0.12(-0.26%) |
Aug 23, 2012 | 46.49 | 46.94 | 46.17 | 46.46 | 1,121,851 | -0.07(-0.15%) |
Aug 22, 2012 | 46.94 | 47.06 | 46.10 | 46.53 | 1,385,207 | -0.58(-1.22%) |
Aug 21, 2012 | 47.51 | 48.02 | 47.02 | 47.11 | 1,463,736 | -0.31(-0.66%) |
Aug 20, 2012 | 47.13 | 47.43 | 46.83 | 47.42 | 997,765 | +0.04(+0.09%) |
Aug 17, 2012 | 47.68 | 47.68 | 47.01 | 47.38 | 1,205,075 | -0.24(-0.50%) |
Aug 16, 2012 | 46.84 | 47.80 | 46.79 | 47.61 | 1,408,680 | +0.83(+1.77%) |
Aug 15, 2012 | 46.33 | 46.82 | 46.20 | 46.78 | 1,212,749 | +0.26(+0.56%) |
Aug 14, 2012 | 47.13 | 47.13 | 46.35 | 46.52 | 1,337,009 | -0.29(-0.62%) |
Aug 13, 2012 | 46.78 | 47.27 | 46.33 | 46.81 | 725,320 | -0.04(-0.09%) |
Aug 10, 2012 | 47.30 | 47.30 | 46.48 | 46.85 | 1,179,508 | -0.61(-1.29%) |
Aug 09, 2012 | 47.16 | 47.66 | 46.98 | 47.46 | 2,094,810 | +0.20(+0.42%) |
Aug 08, 2012 | 46.33 | 47.32 | 45.98 | 47.26 | 1,847,530 | +0.72(+1.56%) |
Aug 07, 2012 | 46.51 | 47.28 | 46.28 | 46.54 | 2,668,875 | +0.31(+0.66%) |
Aug 06, 2012 | 45.90 | 46.93 | 45.64 | 46.23 | 2,548,898 | +0.65(+1.44%) |
Aug 03, 2012 | 45.40 | 46.28 | 44.23 | 45.58 | 2,585,685 | +2.17(+4.99%) |
Aug 02, 2012 | 43.33 | 44.09 | 42.69 | 43.41 | 2,261,529 | -0.30(-0.68%) |
Aug 01, 2012 | 43.61 | 44.33 | 43.04 | 43.71 | 2,122,568 | +0.42(+0.97%) |
Jul 31, 2012 | 43.47 | 44.10 | 43.24 | 43.29 | 1,321,720 | -0.44(-1.00%) |
Jul 30, 2012 | 44.66 | 45.22 | 43.48 | 43.73 | 2,203,661 | -0.44(-0.99%) |
Jul 27, 2012 | 43.29 | 44.67 | 42.93 | 44.16 | 1,926,422 | +1.20(+2.78%) |
Jul 26, 2012 | 42.21 | 43.11 | 42.04 | 42.97 | 1,900,181 | +1.59(+3.84%) |
Jul 25, 2012 | 41.35 | 42.35 | 41.14 | 41.38 | 1,484,776 | +0.31(+0.77%) |
Jul 24, 2012 | 41.61 | 41.86 | 40.66 | 41.06 | 1,784,943 | -0.59(-1.40%) |
Jul 23, 2012 | 41.59 | 41.88 | 40.86 | 41.65 | 1,823,013 | -0.90(-2.11%) |
Jul 20, 2012 | 42.49 | 42.78 | 42.24 | 42.55 | 1,477,125 | -0.43(-1.00%) |
Jul 19, 2012 | 42.86 | 43.41 | 42.47 | 42.98 | 1,698,860 | +0.11(+0.26%) |
Jul 18, 2012 | 41.46 | 43.01 | 41.38 | 42.86 | 2,065,381 | +1.14(+2.72%) |
Jul 17, 2012 | 41.37 | 41.74 | 40.87 | 41.73 | 1,331,678 | +0.52(+1.25%) |
Jul 16, 2012 | 41.12 | 41.33 | 40.49 | 41.21 | 949,343 | -0.05(-0.13%) |
Jul 13, 2012 | 40.49 | 41.35 | 40.37 | 41.26 | 1,702,056 | +1.02(+2.54%) |
Jul 12, 2012 | 40.01 | 40.59 | 39.82 | 40.24 | 2,371,281 | -0.10(-0.24%) |
Jul 11, 2012 | 40.85 | 41.02 | 40.00 | 40.34 | 2,568,356 | -0.59(-1.43%) |
Jul 10, 2012 | 42.50 | 42.72 | 40.62 | 40.92 | 1,981,347 | -1.16(-2.76%) |
Jul 09, 2012 | 42.75 | 42.83 | 41.97 | 42.09 | 1,700,707 | -0.75(-1.75%) |
Jul 06, 2012 | 43.03 | 43.04 | 42.31 | 42.84 | 1,201,736 | -0.79(-1.82%) |
Jul 05, 2012 | 43.63 | 43.86 | 43.04 | 43.63 | 1,989,483 | -0.01(-0.02%) |
Jul 03, 2012 | 43.00 | 43.77 | 42.87 | 43.64 | 1,263,855 | +0.71(+1.65%) |
Jul 02, 2012 | 43.08 | 43.38 | 42.57 | 42.93 | 1,478,039 | -0.15(-0.34%) |
Jun 29, 2012 | 43.29 | 43.45 | 42.78 | 43.08 | 2,433,926 | +0.87(+2.07%) |
Jun 28, 2012 | 40.74 | 42.25 | 40.65 | 42.21 | 2,675,818 | +1.03(+2.50%) |
Jun 27, 2012 | 39.98 | 41.29 | 39.84 | 41.18 | 2,471,532 | +1.45(+3.65%) |
Jun 26, 2012 | 39.53 | 40.09 | 39.38 | 39.73 | 2,518,536 | +0.33(+0.84%) |
Jun 25, 2012 | 39.75 | 39.75 | 39.28 | 39.40 | 2,121,728 | -0.84(-2.08%) |
Jun 22, 2012 | 41.16 | 41.17 | 39.86 | 40.23 | 4,558,573 | -0.57(-1.39%) |
Jun 21, 2012 | 42.58 | 42.58 | 40.70 | 40.80 | 1,988,743 | -1.67(-3.93%) |
Jun 20, 2012 | 42.97 | 43.09 | 42.05 | 42.47 | 1,948,689 | -0.38(-0.88%) |
Jun 19, 2012 | 42.09 | 43.14 | 42.09 | 42.85 | 1,477,985 | +0.94(+2.25%) |
Jun 18, 2012 | 41.08 | 41.99 | 40.83 | 41.90 | 1,563,289 | +0.45(+1.07%) |
Jun 15, 2012 | 41.31 | 41.64 | 41.13 | 41.46 | 1,946,838 | +0.31(+0.74%) |
Jun 14, 2012 | 41.09 | 41.42 | 40.71 | 41.15 | 1,611,313 | +0.19(+0.47%) |
Jun 13, 2012 | 41.42 | 41.73 | 40.78 | 40.96 | 2,264,294 | -0.81(-1.94%) |
Jun 12, 2012 | 41.42 | 42.09 | 41.10 | 41.77 | 1,608,815 | +0.66(+1.61%) |
Jun 11, 2012 | 42.98 | 43.08 | 41.05 | 41.11 | 2,073,266 | -1.27(-2.99%) |
Jun 08, 2012 | 42.57 | 42.82 | 41.91 | 42.37 | 2,662,019 | -0.56(-1.30%) |
Jun 07, 2012 | 43.47 | 44.50 | 42.88 | 42.93 | 3,205,483 | +0.23(+0.53%) |
Jun 06, 2012 | 41.96 | 42.93 | 41.91 | 42.71 | 2,710,728 | +1.31(+3.16%) |
Jun 05, 2012 | 40.23 | 41.57 | 40.15 | 41.40 | 3,376,346 | +1.04(+2.57%) |
Jun 04, 2012 | 40.64 | 40.95 | 39.76 | 40.36 | 3,021,345 | -0.24(-0.58%) |
Jun 01, 2012 | 40.09 | 41.02 | 39.83 | 40.59 | 4,008,532 | -0.34(-0.83%) |
May 31, 2012 | 42.19 | 42.28 | 40.21 | 40.93 | 4,719,418 | -1.02(-2.44%) |
May 30, 2012 | 43.29 | 43.41 | 41.84 | 41.95 | 3,566,380 | -2.00(-4.55%) |
May 29, 2012 | 43.76 | 44.27 | 43.48 | 43.96 | 2,712,746 | +0.70(+1.63%) |
May 25, 2012 | 43.51 | 43.70 | 43.03 | 43.25 | 2,224,437 | -0.30(-0.70%) |
May 24, 2012 | 43.88 | 44.23 | 43.04 | 43.56 | 2,005,585 | -0.37(-0.85%) |
May 23, 2012 | 43.34 | 44.10 | 42.92 | 43.93 | 2,981,931 | +0.00(+0.00%) |
May 22, 2012 | 44.63 | 44.78 | 43.66 | 43.93 | 2,320,739 | -0.30(-0.69%) |
May 21, 2012 | 43.47 | 44.40 | 42.99 | 44.23 | 1,941,398 | +1.08(+2.50%) |
May 18, 2012 | 44.22 | 44.38 | 42.99 | 43.16 | 2,020,463 | -0.53(-1.22%) |
May 17, 2012 | 44.63 | 44.72 | 43.55 | 43.69 | 2,573,861 | -0.97(-2.18%) |
May 16, 2012 | 45.36 | 45.81 | 44.43 | 44.66 | 3,283,974 | -0.31(-0.70%) |
May 15, 2012 | 45.74 | 46.19 | 44.79 | 44.97 | 2,283,321 | -0.81(-1.77%) |
May 14, 2012 | 46.17 | 46.33 | 45.68 | 45.78 | 2,044,813 | -1.11(-2.38%) |
May 11, 2012 | 47.18 | 47.93 | 46.82 | 46.90 | 1,643,047 | -0.62(-1.30%) |
May 10, 2012 | 48.03 | 48.94 | 47.41 | 47.52 | 4,046,804 | +0.16(+0.33%) |
May 09, 2012 | 47.04 | 47.66 | 46.50 | 47.36 | 2,687,894 | -0.68(-1.41%) |
May 08, 2012 | 48.73 | 48.73 | 47.18 | 48.04 | 2,877,977 | -1.05(-2.15%) |
May 07, 2012 | 49.81 | 49.81 | 48.73 | 49.09 | 2,569,267 | -0.45(-0.91%) |
May 04, 2012 | 51.91 | 52.21 | 49.21 | 49.54 | 4,777,427 | +0.34(+0.69%) |
May 03, 2012 | 50.42 | 50.42 | 48.94 | 49.20 | 2,396,195 | -1.09(-2.16%) |
May 02, 2012 | 50.11 | 50.47 | 49.71 | 50.29 | 1,702,033 | -0.17(-0.33%) |
May 01, 2012 | 50.07 | 51.02 | 49.68 | 50.46 | 1,841,920 | +0.20(+0.40%) |
Apr 30, 2012 | 51.12 | 51.12 | 49.84 | 50.26 | 1,878,055 | -0.89(-1.74%) |
Apr 27, 2012 | 50.81 | 51.41 | 50.57 | 51.14 | 1,655,119 | +0.44(+0.88%) |
Apr 26, 2012 | 50.74 | 51.19 | 50.26 | 50.70 | 2,161,098 | -0.08(-0.15%) |
Apr 25, 2012 | 50.60 | 50.98 | 50.27 | 50.78 | 1,910,692 | +0.76(+1.51%) |
Apr 24, 2012 | 50.03 | 50.14 | 49.62 | 50.02 | 1,141,008 | +0.10(+0.21%) |
Apr 23, 2012 | 49.91 | 50.02 | 49.25 | 49.92 | 1,651,471 | -0.94(-1.85%) |
Apr 20, 2012 | 50.78 | 51.48 | 50.71 | 50.86 | 1,427,810 | +0.44(+0.88%) |
Apr 19, 2012 | 51.36 | 51.64 | 50.20 | 50.41 | 1,738,775 | -0.84(-1.65%) |
Apr 18, 2012 | 51.52 | 52.18 | 51.22 | 51.26 | 1,968,057 | -0.75(-1.44%) |
Apr 17, 2012 | 51.14 | 52.40 | 51.14 | 52.01 | 1,510,990 | +1.29(+2.54%) |
Apr 16, 2012 | 50.95 | 51.34 | 50.16 | 50.72 | 1,701,586 | +0.16(+0.31%) |
Apr 13, 2012 | 51.61 | 51.61 | 50.47 | 50.56 | 1,447,625 | -1.16(-2.24%) |
Apr 12, 2012 | 50.46 | 52.01 | 50.39 | 51.72 | 1,584,412 | +1.39(+2.77%) |
Apr 11, 2012 | 50.68 | 50.87 | 49.95 | 50.33 | 1,315,796 | +0.45(+0.91%) |
Apr 10, 2012 | 50.90 | 51.13 | 49.60 | 49.87 | 2,159,944 | -1.33(-2.60%) |
Apr 09, 2012 | 51.50 | 51.52 | 50.80 | 51.21 | 1,790,627 | -0.94(-1.80%) |
Apr 05, 2012 | 52.15 | 52.80 | 51.89 | 52.15 | 1,400,452 | -0.60(-1.14%) |
Apr 04, 2012 | 52.51 | 53.02 | 52.12 | 52.75 | 2,001,929 | -0.35(-0.66%) |
Apr 03, 2012 | 53.02 | 53.52 | 52.67 | 53.09 | 1,927,837 | -0.14(-0.26%) |
Apr 02, 2012 | 52.20 | 53.65 | 51.81 | 53.23 | 2,447,451 | +0.98(+1.88%) |
Mar 30, 2012 | 52.63 | 52.95 | 51.74 | 52.25 | 1,180,046 | -0.02(-0.03%) |
Mar 29, 2012 | 51.89 | 52.41 | 51.39 | 52.27 | 1,406,303 | +0.01(+0.02%) |
Mar 28, 2012 | 53.56 | 53.69 | 51.68 | 52.26 | 2,431,320 | -1.67(-3.10%) |
Mar 27, 2012 | 54.39 | 54.59 | 53.81 | 53.93 | 2,161,498 | -0.47(-0.86%) |
Mar 26, 2012 | 53.46 | 54.54 | 53.46 | 54.40 | 2,756,970 | +1.52(+2.88%) |
Mar 23, 2012 | 52.00 | 53.16 | 51.51 | 52.88 | 2,762,174 | +1.04(+2.01%) |
Mar 22, 2012 | 51.88 | 52.20 | 51.21 | 51.83 | 2,131,799 | -0.68(-1.29%) |
Mar 21, 2012 | 52.79 | 52.88 | 52.09 | 52.51 | 2,155,734 | -0.03(-0.07%) |
Mar 20, 2012 | 53.13 | 53.13 | 52.06 | 52.55 | 2,779,475 | -1.20(-2.23%) |
Mar 19, 2012 | 54.36 | 54.36 | 53.37 | 53.75 | 1,416,436 | -0.80(-1.47%) |
Mar 16, 2012 | 54.67 | 55.11 | 54.36 | 54.55 | 2,150,763 | +0.29(+0.53%) |
Mar 15, 2012 | 54.35 | 54.48 | 53.87 | 54.26 | 1,659,032 | -0.01(-0.02%) |
Mar 14, 2012 | 54.26 | 54.56 | 53.96 | 54.27 | 1,602,333 | -0.12(-0.22%) |
Mar 13, 2012 | 53.01 | 54.44 | 52.62 | 54.39 | 2,181,396 | +1.81(+3.44%) |
Mar 12, 2012 | 53.12 | 53.41 | 52.49 | 52.58 | 1,566,185 | -0.55(-1.03%) |
Mar 09, 2012 | 52.75 | 53.42 | 52.47 | 53.13 | 1,436,240 | +0.84(+1.60%) |
Mar 08, 2012 | 51.70 | 52.67 | 51.58 | 52.29 | 2,137,160 | +1.04(+2.04%) |
Mar 07, 2012 | 50.77 | 51.43 | 50.67 | 51.25 | 1,970,981 | +0.47(+0.93%) |
Mar 06, 2012 | 51.34 | 51.46 | 50.38 | 50.78 | 3,607,777 | -2.47(-4.64%) |
Mar 05, 2012 | 53.63 | 53.88 | 52.92 | 53.25 | 1,231,572 | -0.44(-0.81%) |
Mar 02, 2012 | 53.53 | 53.84 | 53.01 | 53.69 | 1,821,451 | -0.13(-0.24%) |
Mar 01, 2012 | 53.04 | 53.87 | 52.88 | 53.82 | 2,687,709 | +1.32(+2.52%) |
Feb 29, 2012 | 53.81 | 54.09 | 52.37 | 52.49 | 2,347,244 | -1.32(-2.45%) |
Feb 28, 2012 | 54.12 | 54.25 | 53.50 | 53.81 | 1,459,354 | -0.43(-0.80%) |
Feb 27, 2012 | 54.20 | 54.90 | 53.66 | 54.25 | 2,440,913 | -0.78(-1.42%) |
Feb 24, 2012 | 55.60 | 55.60 | 54.87 | 55.03 | 3,397,126 | -0.51(-0.92%) |
Feb 23, 2012 | 53.42 | 56.13 | 52.94 | 55.54 | 6,069,875 | +3.15(+6.01%) |
Feb 22, 2012 | 53.32 | 53.50 | 52.17 | 52.39 | 2,255,792 | -1.12(-2.09%) |
Feb 21, 2012 | 53.22 | 53.99 | 53.22 | 53.51 | 2,104,456 | +0.56(+1.07%) |
Feb 17, 2012 | 52.49 | 53.15 | 52.37 | 52.94 | 1,699,681 | +0.61(+1.16%) |
Feb 16, 2012 | 51.76 | 52.60 | 51.46 | 52.34 | 1,410,002 | +0.89(+1.74%) |
Feb 15, 2012 | 53.14 | 53.14 | 51.21 | 51.44 | 2,382,864 | -1.34(-2.53%) |
Feb 14, 2012 | 52.40 | 52.79 | 52.06 | 52.78 | 1,708,892 | +0.56(+1.08%) |
Feb 13, 2012 | 52.32 | 52.39 | 51.31 | 52.22 | 1,198,179 | +0.51(+0.99%) |
Feb 10, 2012 | 51.70 | 51.89 | 50.89 | 51.70 | 1,247,663 | -0.56(-1.08%) |
Feb 09, 2012 | 51.49 | 52.46 | 51.43 | 52.27 | 1,325,225 | +0.95(+1.84%) |
Feb 08, 2012 | 50.96 | 51.43 | 50.84 | 51.32 | 1,388,776 | +0.49(+0.97%) |
Feb 07, 2012 | 51.22 | 51.36 | 50.81 | 50.83 | 1,325,562 | -0.73(-1.41%) |
Feb 06, 2012 | 51.75 | 51.89 | 51.18 | 51.56 | 1,299,918 | -0.40(-0.77%) |
Feb 03, 2012 | 51.29 | 52.62 | 51.28 | 51.95 | 2,247,886 | +1.64(+3.26%) |
Feb 02, 2012 | 50.38 | 50.60 | 50.14 | 50.31 | 1,639,107 | +0.03(+0.05%) |