Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.44 | 53.57 | 52.74 | 52.74 | 3,013,540 | -0.45(-0.85%) |
Feb 27, 2013 | 51.80 | 53.34 | 51.68 | 53.19 | 4,171,608 | +1.27(+2.45%) |
Feb 26, 2013 | 52.00 | 52.14 | 51.61 | 51.92 | 3,483,024 | +0.17(+0.33%) |
Feb 25, 2013 | 52.54 | 52.68 | 51.73 | 51.75 | 4,360,048 | -0.49(-0.94%) |
Feb 22, 2013 | 51.77 | 52.59 | 51.77 | 52.24 | 2,725,601 | +0.64(+1.25%) |
Feb 21, 2013 | 51.68 | 51.80 | 51.25 | 51.59 | 2,454,846 | -0.09(-0.18%) |
Feb 20, 2013 | 52.02 | 52.08 | 51.66 | 51.69 | 2,969,326 | -0.33(-0.63%) |
Feb 19, 2013 | 51.62 | 52.01 | 51.38 | 52.01 | 3,081,923 | +0.49(+0.95%) |
Feb 15, 2013 | 51.35 | 51.59 | 51.14 | 51.52 | 2,597,190 | +0.14(+0.27%) |
Feb 14, 2013 | 51.07 | 51.80 | 50.93 | 51.39 | 3,405,070 | +0.09(+0.17%) |
Feb 13, 2013 | 51.77 | 51.91 | 51.00 | 51.30 | 3,445,709 | -0.44(-0.85%) |
Feb 12, 2013 | 51.94 | 51.98 | 51.60 | 51.74 | 2,513,976 | +0.02(+0.03%) |
Feb 11, 2013 | 51.85 | 52.06 | 51.45 | 51.73 | 2,127,135 | -0.12(-0.24%) |
Feb 08, 2013 | 51.79 | 51.90 | 51.58 | 51.85 | 2,705,231 | +0.04(+0.07%) |
Feb 07, 2013 | 51.44 | 52.08 | 51.20 | 51.81 | 4,828,968 | +0.39(+0.75%) |
Feb 06, 2013 | 50.44 | 51.46 | 50.44 | 51.42 | 5,234,340 | +1.32(+2.63%) |
Feb 04, 2013 | 50.56 | 50.94 | 50.03 | 50.10 | 5,883,242 | -1.02(-1.99%) |
Feb 01, 2013 | 51.57 | 51.87 | 50.40 | 51.12 | 9,222,003 | -0.33(-0.63%) |
Jan 31, 2013 | 52.94 | 53.05 | 51.31 | 51.45 | 7,021,743 | -1.65(-3.11%) |
Jan 30, 2013 | 53.80 | 53.81 | 52.95 | 53.10 | 3,919,348 | -0.64(-1.18%) |
Jan 29, 2013 | 54.20 | 54.25 | 53.57 | 53.74 | 3,806,182 | -0.59(-1.09%) |
Jan 28, 2013 | 54.84 | 54.98 | 54.26 | 54.33 | 3,667,735 | -0.74(-1.34%) |
Jan 25, 2013 | 54.90 | 55.16 | 54.47 | 55.06 | 3,239,509 | +0.25(+0.45%) |
Jan 24, 2013 | 55.37 | 55.44 | 54.34 | 54.81 | 5,460,997 | -0.63(-1.13%) |
Jan 23, 2013 | 53.05 | 55.63 | 52.15 | 55.44 | 10,434,943 | +0.57(+1.05%) |
Jan 22, 2013 | 54.68 | 54.92 | 54.64 | 54.87 | 2,380,662 | +0.04(+0.07%) |
Jan 18, 2013 | 55.01 | 55.21 | 54.64 | 54.83 | 2,943,368 | -0.28(-0.51%) |
Jan 17, 2013 | 54.39 | 55.25 | 54.02 | 55.11 | 2,818,261 | +0.95(+1.75%) |
Jan 16, 2013 | 54.79 | 54.93 | 53.94 | 54.16 | 2,534,729 | -0.61(-1.11%) |
Jan 15, 2013 | 54.46 | 54.91 | 54.25 | 54.77 | 1,917,571 | +0.18(+0.33%) |
Jan 14, 2013 | 54.78 | 54.95 | 54.43 | 54.59 | 2,594,864 | -0.30(-0.55%) |
Jan 11, 2013 | 55.82 | 55.82 | 54.89 | 54.89 | 2,046,474 | -0.71(-1.27%) |
Jan 10, 2013 | 55.12 | 55.60 | 55.03 | 55.60 | 1,516,391 | +0.75(+1.37%) |
Jan 09, 2013 | 54.73 | 55.06 | 54.48 | 54.85 | 1,809,821 | +0.21(+0.38%) |
Jan 08, 2013 | 55.48 | 55.62 | 54.54 | 54.64 | 2,235,891 | -1.13(-2.02%) |
Jan 07, 2013 | 54.92 | 55.88 | 54.91 | 55.76 | 2,502,177 | +0.61(+1.11%) |
Jan 04, 2013 | 55.60 | 55.61 | 55.09 | 55.15 | 3,100,896 | -0.33(-0.59%) |
Jan 03, 2013 | 55.19 | 55.68 | 54.78 | 55.47 | 2,243,317 | +0.22(+0.39%) |
Jan 02, 2013 | 54.85 | 55.26 | 54.50 | 55.26 | 2,605,054 | +1.51(+2.80%) |
Dec 31, 2012 | 52.41 | 53.78 | 52.10 | 53.75 | 2,034,622 | +1.08(+2.05%) |
Dec 28, 2012 | 53.09 | 53.38 | 52.64 | 52.67 | 1,301,677 | -0.88(-1.65%) |
Dec 27, 2012 | 53.65 | 53.91 | 52.93 | 53.56 | 1,362,460 | -0.02(-0.03%) |
Dec 26, 2012 | 54.02 | 54.46 | 53.55 | 53.57 | 1,455,989 | -0.33(-0.62%) |
Dec 24, 2012 | 54.78 | 54.78 | 53.50 | 53.91 | 1,413,550 | -0.72(-1.32%) |
Dec 21, 2012 | 53.81 | 54.65 | 53.78 | 54.63 | 4,460,035 | +0.09(+0.17%) |
Dec 20, 2012 | 54.02 | 54.54 | 53.67 | 54.54 | 2,319,985 | +0.59(+1.09%) |
Dec 19, 2012 | 53.50 | 54.14 | 53.36 | 53.95 | 2,208,035 | +0.40(+0.74%) |
Dec 18, 2012 | 52.83 | 53.58 | 52.63 | 53.55 | 2,209,490 | +0.78(+1.49%) |
Dec 17, 2012 | 52.48 | 53.06 | 52.38 | 52.77 | 2,096,366 | +0.40(+0.76%) |
Dec 14, 2012 | 52.50 | 52.74 | 52.27 | 52.37 | 1,862,364 | +0.00(+0.00%) |
Dec 13, 2012 | 53.06 | 53.13 | 52.29 | 52.37 | 2,416,862 | -0.69(-1.31%) |
Dec 12, 2012 | 53.24 | 53.58 | 52.98 | 53.06 | 2,138,016 | -0.05(-0.10%) |
Dec 11, 2012 | 52.76 | 53.29 | 52.60 | 53.12 | 2,421,469 | +0.55(+1.05%) |
Dec 10, 2012 | 51.75 | 52.60 | 51.53 | 52.56 | 2,225,128 | +0.82(+1.58%) |
Dec 07, 2012 | 51.66 | 51.77 | 51.14 | 51.75 | 1,524,817 | +0.38(+0.73%) |
Dec 06, 2012 | 51.45 | 51.48 | 50.73 | 51.37 | 1,968,291 | -0.14(-0.27%) |
Dec 05, 2012 | 51.18 | 51.72 | 50.63 | 51.51 | 2,266,468 | +0.34(+0.66%) |
Dec 04, 2012 | 50.58 | 51.23 | 50.51 | 51.17 | 1,994,178 | -0.05(-0.09%) |
Nov 30, 2012 | 51.22 | 51.30 | 50.91 | 51.22 | 2,512,450 | -0.02(-0.05%) |
Nov 29, 2012 | 50.83 | 51.30 | 50.45 | 51.24 | 2,527,854 | +0.63(+1.25%) |
Nov 28, 2012 | 49.66 | 50.61 | 49.61 | 50.61 | 1,863,488 | +0.58(+1.15%) |
Nov 27, 2012 | 50.04 | 50.45 | 49.85 | 50.03 | 2,166,782 | -0.08(-0.15%) |
Nov 26, 2012 | 50.06 | 50.21 | 49.78 | 50.11 | 1,808,120 | -0.27(-0.54%) |
Nov 23, 2012 | 49.74 | 50.38 | 49.55 | 50.38 | 718,596 | +0.81(+1.63%) |
Nov 21, 2012 | 49.14 | 49.73 | 48.97 | 49.57 | 1,305,456 | +0.47(+0.96%) |
Nov 20, 2012 | 49.16 | 49.17 | 48.61 | 49.10 | 2,380,142 | -0.12(-0.25%) |
Nov 19, 2012 | 48.37 | 49.22 | 48.24 | 49.22 | 2,952,320 | +1.37(+2.86%) |
Nov 16, 2012 | 47.89 | 48.20 | 47.52 | 47.85 | 3,038,767 | -0.01(-0.02%) |
Nov 15, 2012 | 47.83 | 48.17 | 47.63 | 47.86 | 2,214,481 | -0.05(-0.10%) |
Nov 14, 2012 | 49.23 | 49.24 | 47.77 | 47.90 | 2,541,044 | -1.19(-2.43%) |
Nov 13, 2012 | 49.02 | 49.78 | 48.98 | 49.10 | 1,777,789 | -0.33(-0.67%) |
Nov 12, 2012 | 49.66 | 49.72 | 49.19 | 49.43 | 1,839,527 | -0.21(-0.42%) |
Nov 09, 2012 | 49.53 | 50.18 | 49.40 | 49.64 | 2,857,665 | +0.09(+0.19%) |
Nov 08, 2012 | 51.18 | 51.28 | 49.40 | 49.54 | 4,392,437 | -1.74(-3.39%) |
Nov 07, 2012 | 52.42 | 52.45 | 50.65 | 51.28 | 3,992,912 | -2.06(-3.86%) |
Nov 06, 2012 | 52.72 | 53.87 | 52.60 | 53.34 | 2,123,558 | +0.69(+1.30%) |
Nov 05, 2012 | 52.99 | 52.99 | 52.35 | 52.66 | 2,180,691 | -0.34(-0.64%) |
Nov 02, 2012 | 53.71 | 53.82 | 52.88 | 52.99 | 2,423,988 | -0.47(-0.88%) |
Nov 01, 2012 | 52.59 | 53.71 | 52.38 | 53.46 | 2,857,971 | +1.03(+1.97%) |
Oct 31, 2012 | 52.21 | 52.76 | 52.00 | 52.43 | 2,117,639 | +0.59(+1.13%) |
Oct 26, 2012 | 52.03 | 51.85 | 51.85 | 51.85 | 2,077,368 | -0.22(-0.43%) |
Oct 25, 2012 | 52.55 | 52.80 | 51.57 | 52.07 | 2,005,415 | -0.14(-0.27%) |
Oct 24, 2012 | 50.51 | 52.95 | 50.43 | 52.21 | 3,873,963 | +1.22(+2.39%) |
Oct 23, 2012 | 51.13 | 51.20 | 50.08 | 50.99 | 2,635,524 | -0.74(-1.43%) |
Oct 19, 2012 | 52.57 | 52.64 | 51.65 | 51.73 | 2,269,039 | -1.09(-2.06%) |
Oct 18, 2012 | 51.99 | 52.93 | 51.81 | 52.82 | 1,918,799 | +0.71(+1.36%) |
Oct 17, 2012 | 51.92 | 52.30 | 51.53 | 52.11 | 1,328,270 | +0.34(+0.65%) |
Oct 16, 2012 | 51.25 | 51.89 | 51.09 | 51.77 | 1,312,207 | +0.82(+1.60%) |
Oct 15, 2012 | 51.02 | 51.11 | 50.75 | 50.95 | 1,255,200 | +0.05(+0.09%) |
Oct 12, 2012 | 50.70 | 51.32 | 50.66 | 50.91 | 1,195,690 | +0.39(+0.78%) |
Oct 11, 2012 | 50.50 | 50.86 | 50.47 | 50.51 | 1,160,447 | +0.33(+0.66%) |
Oct 10, 2012 | 50.77 | 50.87 | 50.11 | 50.18 | 1,728,982 | -0.60(-1.18%) |
Oct 09, 2012 | 51.23 | 51.52 | 50.78 | 50.78 | 1,270,582 | -0.39(-0.77%) |
Oct 08, 2012 | 51.60 | 51.65 | 51.15 | 51.18 | 1,346,471 | -0.65(-1.25%) |
Oct 05, 2012 | 51.74 | 52.28 | 51.69 | 51.82 | 1,487,385 | +0.36(+0.70%) |
Oct 04, 2012 | 51.40 | 51.81 | 51.33 | 51.46 | 1,221,477 | +0.28(+0.54%) |
Oct 03, 2012 | 51.73 | 51.73 | 51.07 | 51.18 | 1,170,059 | -0.25(-0.49%) |
Oct 02, 2012 | 51.55 | 51.78 | 51.16 | 51.44 | 1,805,693 | -0.09(-0.18%) |
Oct 01, 2012 | 50.47 | 51.74 | 50.45 | 51.53 | 2,766,201 | +0.99(+1.97%) |
Sep 28, 2012 | 50.53 | 50.80 | 50.19 | 50.54 | 2,249,987 | -0.26(-0.51%) |
Sep 27, 2012 | 51.03 | 51.13 | 50.53 | 50.80 | 1,601,925 | -0.11(-0.23%) |
Sep 26, 2012 | 50.90 | 51.35 | 50.85 | 50.91 | 2,186,263 | +0.11(+0.21%) |
Sep 25, 2012 | 50.83 | 51.16 | 50.58 | 50.80 | 2,935,329 | +0.08(+0.15%) |
Sep 24, 2012 | 50.23 | 50.80 | 49.86 | 50.73 | 1,446,017 | +0.17(+0.33%) |
Sep 21, 2012 | 50.81 | 51.08 | 50.48 | 50.56 | 5,316,747 | -0.10(-0.20%) |
Sep 20, 2012 | 50.55 | 50.74 | 50.33 | 50.66 | 1,546,477 | -0.18(-0.35%) |
Sep 19, 2012 | 50.87 | 51.02 | 50.45 | 50.84 | 1,333,473 | -0.11(-0.21%) |
Sep 18, 2012 | 50.89 | 51.09 | 50.76 | 50.94 | 1,304,562 | +0.02(+0.05%) |
Sep 17, 2012 | 50.88 | 51.29 | 50.77 | 50.92 | 1,422,315 | -0.12(-0.24%) |
Sep 14, 2012 | 50.63 | 51.36 | 50.60 | 51.04 | 2,448,137 | +0.50(+1.00%) |
Sep 13, 2012 | 50.20 | 50.68 | 49.70 | 50.54 | 3,283,158 | +0.19(+0.38%) |
Sep 12, 2012 | 50.61 | 50.66 | 50.14 | 50.35 | 2,414,388 | -0.08(-0.17%) |
Sep 11, 2012 | 50.67 | 50.71 | 50.37 | 50.43 | 2,883,891 | -0.26(-0.51%) |
Sep 10, 2012 | 51.17 | 51.27 | 50.67 | 50.69 | 2,896,568 | -0.67(-1.31%) |
Sep 07, 2012 | 51.13 | 51.43 | 51.02 | 51.36 | 1,522,307 | +0.37(+0.72%) |
Sep 06, 2012 | 49.91 | 51.00 | 49.76 | 51.00 | 2,085,310 | +1.48(+2.99%) |
Sep 05, 2012 | 49.58 | 49.80 | 49.14 | 49.51 | 1,940,787 | +0.10(+0.20%) |
Sep 04, 2012 | 50.10 | 50.34 | 49.28 | 49.41 | 1,977,700 | -0.66(-1.31%) |
Aug 31, 2012 | 50.32 | 50.54 | 49.94 | 50.07 | 1,827,836 | +0.15(+0.29%) |
Aug 30, 2012 | 50.02 | 50.21 | 49.51 | 49.93 | 1,524,621 | -0.41(-0.80%) |
Aug 29, 2012 | 50.35 | 50.59 | 49.94 | 50.33 | 1,690,527 | +0.18(+0.35%) |
Aug 27, 2012 | 50.64 | 50.74 | 50.13 | 50.15 | 1,499,738 | -0.36(-0.71%) |
Aug 24, 2012 | 50.01 | 50.57 | 49.77 | 50.51 | 1,875,716 | +0.37(+0.73%) |
Aug 23, 2012 | 50.45 | 50.63 | 49.99 | 50.15 | 2,052,830 | -0.53(-1.04%) |
Aug 22, 2012 | 50.64 | 50.81 | 50.33 | 50.67 | 2,313,013 | -0.18(-0.35%) |
Aug 21, 2012 | 50.56 | 50.89 | 50.23 | 50.85 | 2,583,916 | +0.31(+0.61%) |
Aug 20, 2012 | 50.02 | 50.64 | 49.85 | 50.54 | 1,771,157 | +0.33(+0.65%) |
Aug 17, 2012 | 50.06 | 50.27 | 49.45 | 50.22 | 2,313,620 | +0.26(+0.52%) |
Aug 16, 2012 | 49.06 | 50.22 | 49.06 | 49.96 | 2,241,497 | +0.89(+1.81%) |
Aug 15, 2012 | 48.67 | 49.26 | 48.57 | 49.07 | 2,040,211 | +0.31(+0.64%) |
Aug 14, 2012 | 48.63 | 48.90 | 48.37 | 48.76 | 1,504,122 | +0.34(+0.71%) |
Aug 13, 2012 | 48.50 | 48.74 | 48.06 | 48.41 | 1,203,442 | -0.18(-0.38%) |
Aug 10, 2012 | 48.44 | 48.67 | 48.25 | 48.60 | 1,453,811 | +0.11(+0.24%) |
Aug 09, 2012 | 48.66 | 48.78 | 48.14 | 48.48 | 2,092,558 | -0.38(-0.78%) |
Aug 08, 2012 | 48.71 | 48.98 | 48.33 | 48.86 | 1,828,472 | +0.02(+0.05%) |
Aug 07, 2012 | 48.21 | 49.10 | 48.15 | 48.84 | 1,838,999 | +0.70(+1.46%) |
Aug 06, 2012 | 48.48 | 48.69 | 47.98 | 48.14 | 1,585,584 | -0.09(-0.19%) |
Aug 03, 2012 | 47.98 | 48.51 | 47.98 | 48.23 | 1,949,392 | +0.85(+1.79%) |
Aug 02, 2012 | 48.07 | 48.11 | 46.69 | 47.38 | 2,753,175 | -0.81(-1.68%) |
Aug 01, 2012 | 48.69 | 48.88 | 48.12 | 48.19 | 2,140,886 | -0.30(-0.61%) |
Jul 31, 2012 | 48.37 | 48.88 | 48.22 | 48.49 | 2,517,367 | -0.02(-0.05%) |
Jul 30, 2012 | 48.66 | 49.02 | 48.34 | 48.51 | 1,897,894 | -0.28(-0.56%) |
Jul 27, 2012 | 48.19 | 49.08 | 47.95 | 48.79 | 2,212,385 | +0.71(+1.48%) |
Jul 26, 2012 | 48.04 | 48.70 | 47.72 | 48.08 | 3,040,577 | +0.69(+1.45%) |
Jul 25, 2012 | 48.73 | 48.91 | 46.85 | 47.39 | 5,289,429 | -1.07(-2.21%) |
Jul 24, 2012 | 48.80 | 49.02 | 48.08 | 48.46 | 2,336,392 | -0.40(-0.81%) |
Jul 23, 2012 | 48.99 | 49.10 | 48.44 | 48.86 | 2,354,647 | -0.80(-1.62%) |
Jul 20, 2012 | 49.89 | 49.97 | 49.41 | 49.66 | 6,116,143 | -0.78(-1.55%) |
Jul 19, 2012 | 50.38 | 50.70 | 50.10 | 50.44 | 2,064,297 | +0.15(+0.29%) |
Jul 18, 2012 | 49.06 | 50.40 | 49.02 | 50.29 | 1,863,034 | +0.85(+1.72%) |
Jul 17, 2012 | 49.02 | 49.46 | 48.59 | 49.44 | 1,941,912 | +0.50(+1.01%) |
Jul 16, 2012 | 49.34 | 49.61 | 48.56 | 48.95 | 2,553,784 | -0.63(-1.26%) |
Jul 13, 2012 | 48.73 | 49.71 | 48.61 | 49.57 | 1,691,492 | +1.02(+2.11%) |
Jul 12, 2012 | 48.53 | 48.88 | 48.14 | 48.55 | 1,273,328 | -0.30(-0.61%) |
Jul 11, 2012 | 49.34 | 49.54 | 48.62 | 48.85 | 1,516,347 | -0.40(-0.81%) |
Jul 10, 2012 | 48.83 | 50.21 | 48.83 | 49.25 | 1,671,483 | -0.47(-0.95%) |
Jul 09, 2012 | 49.88 | 50.09 | 49.43 | 49.72 | 1,665,450 | -0.15(-0.29%) |
Jul 06, 2012 | 50.28 | 50.29 | 49.60 | 49.86 | 1,279,715 | -0.76(-1.51%) |
Jul 05, 2012 | 50.61 | 50.90 | 50.37 | 50.63 | 1,369,140 | +0.05(+0.11%) |
Jul 03, 2012 | 50.09 | 50.70 | 50.09 | 50.58 | 1,038,205 | +0.47(+0.95%) |
Jul 02, 2012 | 50.12 | 50.47 | 49.67 | 50.10 | 2,638,396 | +0.08(+0.15%) |
Jun 29, 2012 | 49.03 | 50.03 | 48.85 | 50.03 | 2,335,894 | +2.12(+4.43%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.19 | 47.90 | 1,397,577 | -0.05(-0.09%) |
Jun 27, 2012 | 47.12 | 48.04 | 47.08 | 47.95 | 1,392,918 | +0.95(+2.02%) |
Jun 26, 2012 | 47.26 | 47.46 | 46.86 | 47.00 | 1,600,611 | -0.19(-0.40%) |
Jun 25, 2012 | 47.61 | 47.61 | 47.10 | 47.19 | 1,377,383 | -0.79(-1.64%) |
Jun 22, 2012 | 48.19 | 48.21 | 47.49 | 47.98 | 2,874,168 | +0.01(+0.02%) |
Jun 21, 2012 | 49.32 | 49.38 | 47.93 | 47.97 | 2,373,083 | -1.06(-2.17%) |
Jun 20, 2012 | 49.37 | 49.42 | 48.58 | 49.03 | 2,250,014 | -0.41(-0.83%) |
Jun 19, 2012 | 49.30 | 49.69 | 49.25 | 49.44 | 1,769,324 | +0.33(+0.66%) |
Jun 18, 2012 | 48.90 | 49.46 | 48.65 | 49.12 | 1,746,648 | -0.08(-0.15%) |
Jun 15, 2012 | 48.82 | 49.38 | 48.82 | 49.19 | 3,196,293 | +0.64(+1.33%) |
Jun 14, 2012 | 48.20 | 48.75 | 48.06 | 48.55 | 1,759,266 | +0.39(+0.82%) |
Jun 13, 2012 | 48.53 | 48.62 | 47.95 | 48.15 | 1,385,919 | -0.49(-1.00%) |
Jun 12, 2012 | 48.42 | 48.65 | 47.96 | 48.64 | 2,169,916 | +0.30(+0.61%) |
Jun 11, 2012 | 48.83 | 49.04 | 48.28 | 48.34 | 2,416,159 | -0.24(-0.50%) |
Jun 08, 2012 | 48.24 | 48.59 | 48.24 | 48.58 | 2,312,267 | +0.28(+0.58%) |
Jun 07, 2012 | 48.63 | 49.18 | 48.19 | 48.30 | 3,602,664 | +0.05(+0.11%) |
Jun 06, 2012 | 47.04 | 48.26 | 47.04 | 48.25 | 1,722,211 | +1.24(+2.65%) |
Jun 05, 2012 | 46.84 | 47.15 | 46.68 | 47.01 | 2,499,347 | +0.02(+0.03%) |
Jun 04, 2012 | 47.69 | 47.79 | 46.67 | 46.99 | 2,841,420 | -0.58(-1.21%) |
Jun 01, 2012 | 47.89 | 48.03 | 47.54 | 47.57 | 2,315,062 | -0.98(-2.02%) |
May 31, 2012 | 48.40 | 48.95 | 47.99 | 48.55 | 2,236,350 | +0.14(+0.28%) |
May 30, 2012 | 48.48 | 48.65 | 48.16 | 48.41 | 1,729,972 | -0.39(-0.81%) |
May 29, 2012 | 48.58 | 48.84 | 48.33 | 48.80 | 1,831,391 | +0.58(+1.21%) |
May 25, 2012 | 47.69 | 48.64 | 47.69 | 48.22 | 2,233,956 | +0.18(+0.38%) |
May 24, 2012 | 48.63 | 49.01 | 47.61 | 48.04 | 2,704,233 | -0.96(-1.97%) |
May 23, 2012 | 48.65 | 49.10 | 48.00 | 49.00 | 2,447,899 | +0.11(+0.22%) |
May 22, 2012 | 49.02 | 49.28 | 48.65 | 48.90 | 1,581,899 | -0.06(-0.12%) |
May 21, 2012 | 48.25 | 49.03 | 48.11 | 48.96 | 2,040,513 | +0.92(+1.91%) |
May 18, 2012 | 48.67 | 48.86 | 47.91 | 48.04 | 2,840,532 | -0.29(-0.60%) |
May 17, 2012 | 49.49 | 49.61 | 48.31 | 48.33 | 2,137,947 | -1.12(-2.27%) |
May 16, 2012 | 50.01 | 50.31 | 49.43 | 49.45 | 1,759,892 | -0.40(-0.81%) |
May 15, 2012 | 50.27 | 50.58 | 49.78 | 49.85 | 2,394,071 | -0.43(-0.86%) |
May 14, 2012 | 50.12 | 50.68 | 49.90 | 50.28 | 1,690,063 | -0.17(-0.35%) |
May 11, 2012 | 50.31 | 51.14 | 50.18 | 50.46 | 2,717,246 | -0.01(-0.02%) |
May 10, 2012 | 50.62 | 50.86 | 50.35 | 50.47 | 1,748,767 | +0.11(+0.21%) |
May 09, 2012 | 50.74 | 50.81 | 50.31 | 50.36 | 2,032,230 | -0.86(-1.67%) |
May 08, 2012 | 50.97 | 51.25 | 50.59 | 51.22 | 2,570,706 | +0.08(+0.16%) |
May 07, 2012 | 50.78 | 51.49 | 50.78 | 51.13 | 3,040,440 | +0.28(+0.55%) |
May 04, 2012 | 51.45 | 51.58 | 50.67 | 50.85 | 2,914,091 | -0.83(-1.61%) |
May 03, 2012 | 51.95 | 52.02 | 51.56 | 51.69 | 3,493,808 | -0.07(-0.13%) |
May 02, 2012 | 51.38 | 51.75 | 51.23 | 51.75 | 2,684,289 | +0.20(+0.38%) |
May 01, 2012 | 51.25 | 52.09 | 51.07 | 51.56 | 3,068,969 | +0.36(+0.71%) |
Apr 30, 2012 | 51.22 | 51.38 | 50.82 | 51.19 | 2,901,532 | -0.06(-0.12%) |
Apr 27, 2012 | 51.10 | 51.47 | 50.87 | 51.25 | 2,719,317 | +0.40(+0.79%) |
Apr 26, 2012 | 50.65 | 51.20 | 50.39 | 50.85 | 3,523,241 | -0.39(-0.75%) |
Apr 25, 2012 | 53.00 | 53.45 | 50.97 | 51.24 | 4,840,062 | -1.90(-3.57%) |
Apr 24, 2012 | 52.68 | 53.24 | 52.59 | 53.13 | 1,820,369 | +0.60(+1.14%) |
Apr 23, 2012 | 52.30 | 52.66 | 51.99 | 52.54 | 1,661,628 | -0.37(-0.70%) |
Apr 20, 2012 | 52.54 | 53.02 | 52.31 | 52.91 | 2,401,342 | +0.63(+1.20%) |
Apr 19, 2012 | 52.96 | 52.98 | 52.13 | 52.28 | 1,841,999 | -0.47(-0.89%) |
Apr 18, 2012 | 52.85 | 53.01 | 52.69 | 52.75 | 1,673,678 | -0.25(-0.47%) |
Apr 17, 2012 | 52.77 | 53.23 | 52.39 | 53.00 | 2,112,589 | +0.52(+0.98%) |
Apr 16, 2012 | 52.51 | 52.89 | 52.29 | 52.48 | 2,139,040 | +0.24(+0.46%) |
Apr 13, 2012 | 52.50 | 52.71 | 52.22 | 52.24 | 2,032,880 | -0.59(-1.12%) |
Apr 12, 2012 | 52.76 | 53.11 | 52.47 | 52.83 | 2,296,827 | +0.24(+0.45%) |
Apr 11, 2012 | 51.82 | 53.00 | 51.63 | 52.60 | 2,340,310 | +0.29(+0.55%) |
Apr 10, 2012 | 53.15 | 53.20 | 52.14 | 52.31 | 2,082,200 | -1.01(-1.89%) |
Apr 09, 2012 | 53.29 | 53.53 | 53.03 | 53.32 | 1,813,745 | -0.74(-1.36%) |
Apr 05, 2012 | 54.45 | 54.56 | 54.01 | 54.05 | 2,107,657 | -0.62(-1.14%) |
Apr 04, 2012 | 54.63 | 54.74 | 54.07 | 54.68 | 2,030,684 | -0.35(-0.64%) |
Apr 03, 2012 | 55.71 | 55.75 | 54.69 | 55.03 | 1,579,056 | -0.75(-1.34%) |
Apr 02, 2012 | 55.25 | 56.12 | 55.04 | 55.78 | 1,623,476 | +0.53(+0.97%) |
Mar 30, 2012 | 55.01 | 55.39 | 54.78 | 55.24 | 1,673,326 | +0.55(+1.00%) |
Mar 29, 2012 | 54.96 | 54.96 | 54.12 | 54.69 | 1,899,632 | -0.35(-0.64%) |
Mar 28, 2012 | 55.37 | 55.37 | 54.67 | 55.05 | 1,794,560 | -0.32(-0.58%) |
Mar 27, 2012 | 55.70 | 55.75 | 55.28 | 55.37 | 1,508,066 | -0.27(-0.49%) |
Mar 26, 2012 | 55.03 | 55.82 | 54.94 | 55.64 | 2,480,200 | +0.85(+1.55%) |
Mar 23, 2012 | 54.54 | 54.88 | 54.45 | 54.79 | 1,644,572 | +0.40(+0.73%) |
Mar 22, 2012 | 54.05 | 54.48 | 53.99 | 54.39 | 1,287,385 | -0.02(-0.04%) |
Mar 21, 2012 | 54.49 | 54.63 | 54.27 | 54.42 | 1,209,775 | -0.05(-0.08%) |
Mar 20, 2012 | 54.66 | 54.72 | 54.21 | 54.46 | 1,133,305 | -0.48(-0.88%) |
Mar 19, 2012 | 54.75 | 55.13 | 54.58 | 54.94 | 1,203,915 | +0.06(+0.11%) |
Mar 16, 2012 | 55.14 | 55.43 | 54.81 | 54.88 | 2,340,983 | -0.33(-0.60%) |
Mar 15, 2012 | 55.03 | 55.42 | 54.96 | 55.21 | 2,012,244 | +0.18(+0.33%) |
Mar 14, 2012 | 55.02 | 55.18 | 54.79 | 55.03 | 1,478,980 | +0.02(+0.03%) |
Mar 13, 2012 | 54.36 | 55.05 | 54.02 | 55.02 | 2,034,880 | +1.01(+1.87%) |
Mar 12, 2012 | 54.15 | 54.15 | 53.67 | 54.01 | 1,569,507 | -0.03(-0.06%) |
Mar 09, 2012 | 54.26 | 54.42 | 53.86 | 54.04 | 1,500,805 | -0.17(-0.32%) |
Mar 08, 2012 | 54.10 | 54.42 | 53.81 | 54.21 | 1,591,076 | +0.57(+1.07%) |
Mar 07, 2012 | 53.41 | 53.69 | 53.23 | 53.64 | 1,441,630 | +0.30(+0.56%) |
Mar 06, 2012 | 53.93 | 54.18 | 53.22 | 53.34 | 3,039,098 | -1.24(-2.28%) |
Mar 05, 2012 | 54.51 | 54.66 | 54.05 | 54.58 | 2,507,497 | -0.11(-0.21%) |
Mar 02, 2012 | 54.82 | 54.96 | 54.53 | 54.69 | 1,405,020 | -0.21(-0.38%) |