Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.33 | 55.52 | 55.21 | 55.25 | 990,490 | -0.11(-0.21%) |
Jan 30, 2013 | 55.56 | 55.68 | 55.34 | 55.36 | 1,090,863 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.68 | 55.24 | 55.59 | 997,925 | +0.29(+0.53%) |
Jan 28, 2013 | 55.40 | 55.43 | 55.18 | 55.30 | 839,548 | -0.10(-0.18%) |
Jan 25, 2013 | 55.33 | 55.42 | 55.16 | 55.39 | 1,239,296 | +0.26(+0.47%) |
Jan 24, 2013 | 55.05 | 55.45 | 55.02 | 55.13 | 3,076,339 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.33 | 55.09 | 55.25 | 1,054,089 | +0.16(+0.30%) |
Jan 22, 2013 | 54.84 | 55.09 | 54.69 | 55.08 | 952,060 | +0.20(+0.37%) |
Jan 18, 2013 | 54.71 | 54.91 | 54.53 | 54.88 | 1,322,940 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.92 | 54.58 | 54.72 | 2,758,492 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.61 | 54.34 | 54.50 | 1,812,301 | +0.04(+0.07%) |
Jan 15, 2013 | 54.21 | 54.51 | 54.21 | 54.46 | 1,106,440 | -0.07(-0.12%) |
Jan 14, 2013 | 54.51 | 54.57 | 54.34 | 54.53 | 1,625,660 | -0.08(-0.15%) |
Jan 11, 2013 | 54.56 | 54.65 | 54.45 | 54.61 | 1,545,337 | +0.02(+0.03%) |
Jan 10, 2013 | 54.51 | 54.60 | 54.18 | 54.59 | 1,454,243 | +0.43(+0.80%) |
Jan 09, 2013 | 54.19 | 54.32 | 54.05 | 54.16 | 821,915 | +0.13(+0.24%) |
Jan 08, 2013 | 54.12 | 54.19 | 53.86 | 54.03 | 750,471 | -0.16(-0.29%) |
Jan 07, 2013 | 54.11 | 54.23 | 53.98 | 54.18 | 776,155 | -0.11(-0.21%) |
Jan 04, 2013 | 54.18 | 54.39 | 54.07 | 54.30 | 1,407,606 | +0.16(+0.30%) |
Jan 03, 2013 | 54.26 | 54.33 | 53.97 | 54.14 | 1,531,226 | -0.13(-0.24%) |
Jan 02, 2013 | 53.96 | 54.27 | 53.74 | 54.27 | 3,238,300 | +1.44(+2.72%) |
Dec 31, 2012 | 51.84 | 52.86 | 51.79 | 52.83 | 3,431,683 | +0.87(+1.67%) |
Dec 28, 2012 | 52.21 | 52.50 | 51.94 | 51.96 | 2,401,109 | -0.60(-1.15%) |
Dec 27, 2012 | 52.69 | 52.77 | 51.99 | 52.57 | 1,946,744 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.95 | 52.48 | 52.67 | 581,396 | -0.19(-0.36%) |
Dec 24, 2012 | 52.94 | 52.95 | 52.79 | 52.86 | 586,646 | -0.16(-0.31%) |
Dec 21, 2012 | 52.78 | 53.15 | 52.70 | 53.02 | 1,978,368 | -0.51(-0.96%) |
Dec 20, 2012 | 53.24 | 53.54 | 53.14 | 53.54 | 1,239,772 | +0.29(+0.55%) |
Dec 19, 2012 | 53.75 | 53.75 | 53.25 | 53.25 | 3,103,235 | -0.45(-0.84%) |
Dec 18, 2012 | 53.25 | 53.74 | 53.07 | 53.70 | 3,812,121 | +0.60(+1.13%) |
Dec 17, 2012 | 52.62 | 53.11 | 52.61 | 53.10 | 1,501,054 | +0.61(+1.16%) |
Dec 14, 2012 | 52.61 | 52.67 | 52.37 | 52.49 | 2,498,952 | -0.29(-0.55%) |
Dec 13, 2012 | 53.08 | 53.21 | 52.64 | 52.78 | 1,098,428 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.50 | 53.05 | 53.10 | 2,392,401 | +0.05(+0.09%) |
Dec 11, 2012 | 52.95 | 53.38 | 52.92 | 53.06 | 2,434,202 | +0.32(+0.62%) |
Dec 10, 2012 | 52.64 | 52.88 | 52.63 | 52.73 | 1,724,883 | +0.02(+0.03%) |
Dec 07, 2012 | 52.80 | 52.85 | 52.46 | 52.71 | 1,117,146 | +0.14(+0.26%) |
Dec 06, 2012 | 52.33 | 52.62 | 52.28 | 52.58 | 1,453,277 | +0.18(+0.34%) |
Dec 05, 2012 | 52.40 | 52.69 | 52.02 | 52.40 | 1,765,739 | +0.03(+0.06%) |
Dec 04, 2012 | 52.41 | 52.61 | 52.26 | 52.37 | 1,512,462 | -0.31(-0.59%) |
Nov 30, 2012 | 52.74 | 52.84 | 52.56 | 52.67 | 1,237,915 | -0.06(-0.12%) |
Nov 29, 2012 | 52.73 | 52.91 | 52.48 | 52.74 | 4,805,177 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.53 | 51.55 | 52.48 | 1,197,669 | +0.38(+0.73%) |
Nov 27, 2012 | 52.28 | 52.46 | 52.03 | 52.10 | 760,906 | -0.28(-0.54%) |
Nov 26, 2012 | 52.11 | 52.38 | 52.00 | 52.38 | 841,029 | -0.03(-0.06%) |
Nov 23, 2012 | 51.98 | 52.46 | 51.94 | 52.41 | 348,200 | +0.68(+1.32%) |
Nov 21, 2012 | 51.66 | 51.75 | 51.54 | 51.73 | 1,653,282 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.17 | 51.60 | 645,274 | +0.04(+0.08%) |
Nov 19, 2012 | 51.09 | 51.56 | 51.03 | 51.55 | 721,929 | +1.09(+2.17%) |
Nov 16, 2012 | 50.32 | 50.57 | 49.84 | 50.46 | 1,378,964 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.26 | 1,344,019 | -0.15(-0.31%) |
Nov 14, 2012 | 51.28 | 51.31 | 50.28 | 50.41 | 1,554,255 | -0.71(-1.38%) |
Nov 13, 2012 | 50.99 | 51.65 | 50.99 | 51.12 | 1,290,530 | -0.21(-0.41%) |
Nov 12, 2012 | 51.46 | 51.55 | 51.20 | 51.33 | 791,631 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.75 | 51.00 | 51.27 | 1,629,897 | +0.07(+0.14%) |
Nov 08, 2012 | 51.88 | 52.11 | 51.20 | 51.20 | 1,237,624 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.61 | 51.62 | 51.81 | 1,626,539 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.35 | 52.84 | 53.12 | 1,374,978 | +0.41(+0.77%) |
Nov 05, 2012 | 52.54 | 52.84 | 52.40 | 52.71 | 506,383 | +0.11(+0.22%) |
Nov 02, 2012 | 53.43 | 53.44 | 52.56 | 52.60 | 648,868 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.16 | 52.68 | 53.11 | 1,140,559 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.89 | 52.37 | 52.56 | 460,164 | -0.03(-0.06%) |
Oct 26, 2012 | 52.57 | 52.59 | 52.59 | 52.59 | 1,835,280 | -0.05(-0.09%) |
Oct 25, 2012 | 52.93 | 52.99 | 52.37 | 52.64 | 823,064 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.87 | 52.46 | 52.53 | 2,846,123 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.93 | 52.50 | 52.61 | 1,289,527 | -0.77(-1.44%) |
Oct 19, 2012 | 54.26 | 54.26 | 53.31 | 53.38 | 1,738,376 | -0.97(-1.79%) |
Oct 18, 2012 | 54.42 | 54.69 | 54.18 | 54.35 | 3,265,393 | -0.21(-0.39%) |
Oct 17, 2012 | 54.38 | 54.63 | 54.31 | 54.56 | 818,406 | +0.21(+0.39%) |
Oct 16, 2012 | 54.10 | 54.39 | 54.04 | 54.35 | 665,074 | +0.52(+0.96%) |
Oct 15, 2012 | 53.54 | 53.91 | 53.38 | 53.83 | 641,137 | +0.48(+0.90%) |
Oct 12, 2012 | 53.54 | 53.75 | 53.31 | 53.36 | 794,877 | -0.19(-0.35%) |
Oct 11, 2012 | 53.97 | 53.99 | 53.53 | 53.54 | 788,187 | -0.06(-0.11%) |
Oct 10, 2012 | 53.91 | 53.96 | 53.51 | 53.60 | 14,229,194 | -0.32(-0.60%) |
Oct 09, 2012 | 54.39 | 54.46 | 53.91 | 53.92 | 1,666,355 | -0.53(-0.97%) |
Oct 08, 2012 | 54.44 | 54.56 | 54.34 | 54.45 | 204,936 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.66 | 379,597 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.76 | 54.46 | 54.71 | 963,739 | +0.39(+0.72%) |
Oct 03, 2012 | 54.24 | 54.45 | 53.97 | 54.32 | 516,403 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.38 | 53.83 | 54.11 | 604,390 | +0.06(+0.12%) |
Oct 01, 2012 | 54.13 | 54.51 | 53.96 | 54.04 | 1,329,959 | +0.15(+0.27%) |
Sep 28, 2012 | 53.96 | 54.13 | 53.75 | 53.90 | 579,648 | -0.32(-0.60%) |
Sep 27, 2012 | 53.93 | 54.31 | 53.78 | 54.22 | 717,639 | +0.52(+0.97%) |
Sep 26, 2012 | 53.96 | 53.96 | 53.57 | 53.70 | 656,799 | -0.30(-0.56%) |
Sep 25, 2012 | 54.64 | 54.76 | 53.98 | 54.00 | 683,206 | -0.50(-0.92%) |
Sep 24, 2012 | 54.23 | 54.63 | 54.23 | 54.51 | 366,212 | -0.08(-0.15%) |
Sep 21, 2012 | 54.92 | 54.92 | 54.55 | 54.59 | 429,843 | -0.03(-0.06%) |
Sep 20, 2012 | 54.29 | 54.66 | 54.21 | 54.62 | 970,472 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.76 | 54.50 | 54.56 | 637,426 | +0.01(+0.01%) |
Sep 18, 2012 | 54.43 | 54.60 | 54.37 | 54.56 | 293,826 | +0.02(+0.03%) |
Sep 17, 2012 | 54.51 | 54.64 | 54.40 | 54.54 | 436,898 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.92 | 54.46 | 54.61 | 1,620,466 | +0.13(+0.24%) |
Sep 13, 2012 | 53.58 | 54.61 | 53.52 | 54.48 | 702,812 | +0.94(+1.75%) |
Sep 12, 2012 | 53.57 | 53.61 | 53.36 | 53.55 | 513,315 | +0.17(+0.32%) |
Sep 11, 2012 | 53.32 | 53.56 | 53.30 | 53.38 | 655,484 | +0.13(+0.24%) |
Sep 10, 2012 | 53.54 | 53.60 | 53.23 | 53.25 | 653,965 | -0.35(-0.65%) |
Sep 07, 2012 | 53.48 | 53.60 | 53.43 | 53.60 | 1,129,954 | +0.20(+0.38%) |
Sep 06, 2012 | 52.71 | 53.42 | 52.71 | 53.39 | 832,173 | +1.03(+1.97%) |
Sep 05, 2012 | 52.42 | 52.54 | 52.28 | 52.36 | 1,619,195 | +0.02(+0.03%) |
Sep 04, 2012 | 52.41 | 52.53 | 52.07 | 52.34 | 1,267,549 | -0.11(-0.22%) |
Aug 31, 2012 | 52.51 | 52.69 | 52.18 | 52.46 | 1,957,032 | +0.24(+0.46%) |
Aug 30, 2012 | 52.38 | 52.39 | 52.13 | 52.22 | 559,404 | -0.41(-0.78%) |
Aug 29, 2012 | 52.67 | 52.76 | 52.51 | 52.63 | 445,291 | -0.02(-0.03%) |
Aug 27, 2012 | 52.77 | 52.84 | 52.59 | 52.64 | 733,036 | -0.02(-0.03%) |
Aug 24, 2012 | 52.17 | 52.72 | 52.14 | 52.66 | 833,016 | +0.37(+0.71%) |
Aug 23, 2012 | 52.59 | 52.59 | 52.22 | 52.29 | 1,229,960 | -0.43(-0.81%) |
Aug 22, 2012 | 52.56 | 52.80 | 52.46 | 52.72 | 1,076,631 | +0.04(+0.08%) |
Aug 21, 2012 | 53.02 | 53.20 | 52.58 | 52.68 | 887,189 | -0.23(-0.44%) |
Aug 20, 2012 | 52.76 | 52.91 | 52.68 | 52.91 | 734,295 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.85 | 52.71 | 52.81 | 634,307 | +0.07(+0.14%) |
Aug 16, 2012 | 52.45 | 52.84 | 52.36 | 52.74 | 1,596,288 | +0.36(+0.68%) |
Aug 15, 2012 | 52.28 | 52.48 | 52.28 | 52.39 | 1,386,251 | +0.01(+0.02%) |
Aug 14, 2012 | 52.54 | 52.59 | 52.23 | 52.38 | 1,957,595 | +0.05(+0.09%) |
Aug 13, 2012 | 52.28 | 52.34 | 52.07 | 52.33 | 992,411 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.35 | 51.97 | 52.32 | 1,109,821 | +0.10(+0.19%) |
Aug 09, 2012 | 52.12 | 52.34 | 52.08 | 52.22 | 627,634 | +0.01(+0.02%) |
Aug 08, 2012 | 51.98 | 52.28 | 51.92 | 52.22 | 901,838 | +0.04(+0.08%) |
Aug 07, 2012 | 52.18 | 52.35 | 52.12 | 52.18 | 1,652,209 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.21 | 51.94 | 51.99 | 1,304,289 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.97 | 51.59 | 51.86 | 709,346 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.26 | 50.56 | 50.93 | 1,037,920 | -0.36(-0.69%) |
Aug 01, 2012 | 51.71 | 51.71 | 51.20 | 51.29 | 959,984 | -0.12(-0.24%) |
Jul 31, 2012 | 51.55 | 51.70 | 51.40 | 51.41 | 1,991,953 | -0.17(-0.33%) |
Jul 30, 2012 | 51.48 | 51.79 | 51.43 | 51.58 | 1,258,982 | +0.02(+0.03%) |
Jul 27, 2012 | 50.87 | 51.66 | 50.80 | 51.56 | 542,259 | +0.91(+1.80%) |
Jul 26, 2012 | 50.54 | 50.76 | 50.37 | 50.65 | 5,068,675 | +0.79(+1.59%) |
Jul 25, 2012 | 49.94 | 50.05 | 49.59 | 49.86 | 1,394,607 | -0.06(-0.11%) |
Jul 24, 2012 | 50.32 | 50.32 | 49.53 | 49.92 | 2,073,090 | -0.37(-0.74%) |
Jul 23, 2012 | 49.99 | 50.39 | 49.78 | 50.29 | 1,000,014 | -0.45(-0.89%) |
Jul 20, 2012 | 50.89 | 50.96 | 50.67 | 50.74 | 578,201 | -0.39(-0.76%) |
Jul 19, 2012 | 51.15 | 51.28 | 50.98 | 51.13 | 2,104,017 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.04 | 50.48 | 50.98 | 917,390 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.98 | 50.63 | 889,019 | +0.34(+0.67%) |
Jul 16, 2012 | 50.28 | 50.42 | 50.13 | 50.29 | 586,368 | -0.06(-0.11%) |
Jul 13, 2012 | 49.70 | 50.40 | 49.66 | 50.34 | 563,960 | +0.79(+1.60%) |
Jul 12, 2012 | 49.50 | 49.75 | 49.25 | 49.55 | 491,840 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.91 | 49.49 | 49.78 | 916,395 | +0.02(+0.03%) |
Jul 10, 2012 | 50.42 | 50.46 | 49.61 | 49.76 | 10,818,863 | -0.38(-0.76%) |
Jul 09, 2012 | 50.09 | 50.18 | 49.91 | 50.14 | 6,492,566 | +0.00(+0.00%) |
Jul 06, 2012 | 50.11 | 50.20 | 49.92 | 50.14 | 818,458 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.78 | 50.39 | 50.55 | 1,288,832 | -0.25(-0.49%) |
Jul 03, 2012 | 50.54 | 50.83 | 50.46 | 50.80 | 400,092 | +0.31(+0.62%) |
Jul 02, 2012 | 50.46 | 50.54 | 50.15 | 50.49 | 799,923 | +0.08(+0.16%) |
Jun 29, 2012 | 50.03 | 50.41 | 49.88 | 50.41 | 515,610 | +1.24(+2.53%) |
Jun 28, 2012 | 48.97 | 49.23 | 48.63 | 49.17 | 799,284 | -0.19(-0.39%) |
Jun 27, 2012 | 49.08 | 49.44 | 49.06 | 49.36 | 481,307 | +0.46(+0.94%) |
Jun 26, 2012 | 48.81 | 49.01 | 48.54 | 48.90 | 806,786 | +0.25(+0.51%) |
Jun 25, 2012 | 48.93 | 48.93 | 48.48 | 48.65 | 619,851 | -0.78(-1.58%) |
Jun 22, 2012 | 49.35 | 49.52 | 49.15 | 49.43 | 911,495 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.00 | 49.06 | 4,692,746 | -1.04(-2.08%) |
Jun 20, 2012 | 50.16 | 50.27 | 49.71 | 50.10 | 3,781,458 | -0.04(-0.08%) |
Jun 19, 2012 | 49.97 | 50.34 | 49.91 | 50.14 | 5,069,920 | +0.44(+0.89%) |
Jun 18, 2012 | 49.43 | 49.82 | 49.36 | 49.70 | 410,647 | +0.06(+0.11%) |
Jun 15, 2012 | 49.43 | 49.67 | 49.30 | 49.64 | 412,579 | +0.47(+0.95%) |
Jun 14, 2012 | 48.73 | 49.35 | 48.62 | 49.18 | 1,988,928 | +0.55(+1.12%) |
Jun 13, 2012 | 48.72 | 49.06 | 48.47 | 48.63 | 840,373 | -0.26(-0.53%) |
Jun 12, 2012 | 48.45 | 48.90 | 48.25 | 48.89 | 725,034 | +0.56(+1.16%) |
Jun 11, 2012 | 49.25 | 49.27 | 48.26 | 48.33 | 1,808,909 | -0.55(-1.12%) |
Jun 08, 2012 | 48.34 | 48.88 | 48.22 | 48.87 | 323,516 | +0.40(+0.83%) |
Jun 07, 2012 | 48.98 | 48.98 | 48.38 | 48.47 | 508,149 | +0.05(+0.10%) |
Jun 06, 2012 | 47.70 | 48.42 | 47.63 | 48.42 | 1,074,342 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.98 | 47.32 | 1,340,817 | +0.19(+0.41%) |
Jun 04, 2012 | 47.14 | 47.27 | 46.76 | 47.13 | 1,613,101 | +0.03(+0.07%) |
Jun 01, 2012 | 47.47 | 47.64 | 47.08 | 47.10 | 1,222,341 | -1.13(-2.35%) |
May 31, 2012 | 48.29 | 48.56 | 47.83 | 48.23 | 476,556 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.15 | 48.28 | 495,743 | -0.58(-1.18%) |
May 29, 2012 | 48.72 | 48.94 | 48.54 | 48.86 | 318,169 | +0.57(+1.18%) |
May 25, 2012 | 48.49 | 48.58 | 48.19 | 48.29 | 226,370 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.65 | 48.16 | 48.53 | 934,245 | +0.09(+0.18%) |
May 23, 2012 | 48.07 | 48.49 | 47.64 | 48.44 | 484,926 | +0.01(+0.02%) |
May 22, 2012 | 48.54 | 48.81 | 48.14 | 48.43 | 1,194,135 | +0.04(+0.08%) |
May 21, 2012 | 47.81 | 48.39 | 47.72 | 48.39 | 380,768 | +0.69(+1.45%) |
May 18, 2012 | 48.21 | 48.30 | 47.59 | 47.70 | 734,687 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.06 | 48.08 | 1,666,862 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.24 | 48.64 | 48.69 | 1,810,347 | -0.09(-0.18%) |
May 15, 2012 | 48.98 | 49.31 | 48.72 | 48.78 | 2,076,423 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.36 | 48.98 | 49.06 | 1,166,018 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.04 | 49.47 | 49.58 | 396,385 | -0.19(-0.39%) |
May 10, 2012 | 50.00 | 50.04 | 49.67 | 49.77 | 564,688 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.26 | 49.61 | 1,087,345 | -0.38(-0.75%) |
May 08, 2012 | 49.84 | 50.06 | 49.46 | 49.99 | 1,054,557 | -0.20(-0.40%) |
May 07, 2012 | 49.92 | 50.33 | 49.92 | 50.19 | 315,816 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.68 | 50.10 | 50.12 | 382,386 | -0.83(-1.64%) |
May 03, 2012 | 51.29 | 51.32 | 50.83 | 50.95 | 522,910 | -0.31(-0.61%) |
May 02, 2012 | 51.12 | 51.30 | 50.98 | 51.26 | 2,842,719 | -0.14(-0.27%) |
May 01, 2012 | 51.07 | 51.76 | 51.06 | 51.40 | 1,095,468 | +0.31(+0.61%) |
Apr 30, 2012 | 51.22 | 51.24 | 50.98 | 51.09 | 460,770 | -0.25(-0.48%) |
Apr 27, 2012 | 51.45 | 51.47 | 51.17 | 51.34 | 251,121 | +0.08(+0.16%) |
Apr 26, 2012 | 50.81 | 51.32 | 50.81 | 51.26 | 529,330 | +0.32(+0.63%) |
Apr 25, 2012 | 50.77 | 50.96 | 50.73 | 50.94 | 735,488 | +0.71(+1.41%) |
Apr 24, 2012 | 50.06 | 50.34 | 50.04 | 50.23 | 416,556 | +0.22(+0.43%) |
Apr 23, 2012 | 49.85 | 50.05 | 49.72 | 50.01 | 393,059 | -0.37(-0.73%) |
Apr 20, 2012 | 50.59 | 50.73 | 50.36 | 50.38 | 306,417 | +0.07(+0.14%) |
Apr 19, 2012 | 50.69 | 50.81 | 50.04 | 50.31 | 625,098 | -0.36(-0.71%) |
Apr 18, 2012 | 50.65 | 50.86 | 50.59 | 50.67 | 316,931 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.33 | 50.86 | 975,279 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.42 | 49.92 | 50.06 | 470,482 | -0.05(-0.10%) |
Apr 13, 2012 | 50.65 | 50.66 | 50.05 | 50.11 | 521,248 | -0.63(-1.25%) |
Apr 12, 2012 | 50.24 | 50.79 | 50.19 | 50.74 | 708,199 | +0.63(+1.25%) |
Apr 11, 2012 | 50.25 | 50.36 | 50.07 | 50.12 | 491,078 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.74 | 49.79 | 9,641,872 | -0.82(-1.62%) |
Apr 09, 2012 | 50.44 | 50.82 | 50.44 | 50.61 | 585,098 | -0.51(-0.99%) |
Apr 05, 2012 | 50.94 | 51.23 | 50.92 | 51.11 | 576,256 | -0.03(-0.06%) |
Apr 04, 2012 | 51.27 | 51.30 | 50.94 | 51.14 | 587,219 | -0.49(-0.95%) |
Apr 03, 2012 | 51.80 | 51.86 | 51.34 | 51.63 | 1,857,029 | -0.20(-0.39%) |
Apr 02, 2012 | 51.42 | 51.96 | 51.31 | 51.83 | 546,254 | +0.43(+0.83%) |
Mar 30, 2012 | 51.53 | 51.55 | 51.22 | 51.41 | 503,105 | +0.13(+0.25%) |
Mar 29, 2012 | 51.12 | 51.34 | 50.90 | 51.28 | 1,443,304 | -0.12(-0.23%) |
Mar 28, 2012 | 51.60 | 51.67 | 51.13 | 51.40 | 551,091 | -0.23(-0.45%) |
Mar 27, 2012 | 51.85 | 51.86 | 51.59 | 51.63 | 1,485,952 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.77 | 51.40 | 51.75 | 932,024 | +0.69(+1.35%) |
Mar 23, 2012 | 50.97 | 51.13 | 50.72 | 51.06 | 732,309 | +0.14(+0.28%) |
Mar 22, 2012 | 50.92 | 51.05 | 50.76 | 50.92 | 867,780 | -0.34(-0.65%) |
Mar 21, 2012 | 51.47 | 51.47 | 51.18 | 51.26 | 469,644 | -0.12(-0.23%) |
Mar 20, 2012 | 51.19 | 51.46 | 51.10 | 51.38 | 1,064,504 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.65 | 51.19 | 51.50 | 382,949 | +0.29(+0.56%) |
Mar 16, 2012 | 51.32 | 51.32 | 51.13 | 51.21 | 533,629 | +0.06(+0.11%) |
Mar 15, 2012 | 51.04 | 51.19 | 50.87 | 51.15 | 468,200 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.06 | 50.74 | 50.91 | 912,854 | +0.02(+0.03%) |
Mar 13, 2012 | 50.24 | 50.92 | 50.15 | 50.90 | 668,950 | +0.94(+1.89%) |
Mar 12, 2012 | 49.91 | 50.00 | 49.78 | 49.95 | 556,291 | +0.07(+0.14%) |
Mar 09, 2012 | 49.85 | 50.06 | 49.82 | 49.88 | 276,052 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.89 | 49.54 | 49.76 | 388,061 | +0.43(+0.87%) |
Mar 07, 2012 | 49.16 | 49.41 | 49.08 | 49.33 | 874,165 | +0.32(+0.65%) |
Mar 06, 2012 | 49.20 | 49.20 | 48.86 | 49.01 | 468,547 | -0.70(-1.40%) |
Mar 05, 2012 | 49.77 | 49.87 | 49.52 | 49.71 | 837,069 | -0.19(-0.38%) |
Mar 02, 2012 | 49.95 | 50.02 | 49.78 | 49.90 | 456,640 | -0.11(-0.22%) |
Mar 01, 2012 | 49.85 | 50.10 | 49.79 | 50.01 | 595,677 | +0.30(+0.61%) |
Feb 29, 2012 | 50.00 | 50.18 | 49.63 | 49.71 | 1,084,813 | -0.19(-0.38%) |
Feb 28, 2012 | 49.71 | 49.94 | 49.63 | 49.90 | 484,686 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.18 | 49.68 | 476,274 | +0.12(+0.24%) |
Feb 24, 2012 | 49.56 | 49.65 | 49.47 | 49.56 | 595,580 | +0.10(+0.21%) |
Feb 23, 2012 | 49.27 | 49.50 | 49.07 | 49.46 | 678,722 | +0.18(+0.37%) |
Feb 22, 2012 | 49.34 | 49.43 | 49.21 | 49.27 | 565,438 | -0.18(-0.37%) |
Feb 21, 2012 | 49.45 | 49.62 | 49.30 | 49.46 | 409,891 | +0.12(+0.24%) |
Feb 17, 2012 | 49.34 | 49.38 | 49.17 | 49.34 | 1,091,208 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.22 | 48.55 | 49.16 | 974,591 | +0.50(+1.03%) |
Feb 15, 2012 | 49.11 | 49.15 | 48.57 | 48.66 | 455,639 | -0.30(-0.60%) |
Feb 14, 2012 | 48.89 | 48.95 | 48.59 | 48.95 | 558,087 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.81 | 48.99 | 208,315 | +0.36(+0.74%) |
Feb 10, 2012 | 48.56 | 48.65 | 48.44 | 48.63 | 572,566 | -0.33(-0.67%) |
Feb 09, 2012 | 48.97 | 49.07 | 48.74 | 48.96 | 401,154 | +0.06(+0.11%) |
Feb 08, 2012 | 48.80 | 48.91 | 48.59 | 48.91 | 519,122 | +0.16(+0.33%) |
Feb 07, 2012 | 48.53 | 48.85 | 48.37 | 48.75 | 827,681 | +0.10(+0.21%) |
Feb 06, 2012 | 48.41 | 48.67 | 48.37 | 48.64 | 328,690 | +0.08(+0.16%) |
Feb 03, 2012 | 48.44 | 48.62 | 48.34 | 48.56 | 630,668 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,212 | +0.07(+0.15%) |