Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.04 | 68.55 | 67.00 | 67.18 | 8,897,275 | +0.38(+0.57%) |
Feb 27, 2013 | 65.42 | 66.99 | 65.35 | 66.80 | 4,837,748 | +1.14(+1.74%) |
Feb 26, 2013 | 65.77 | 66.19 | 65.06 | 65.65 | 6,548,636 | -0.06(-0.09%) |
Feb 25, 2013 | 65.53 | 66.96 | 65.53 | 65.71 | 15,566,324 | +2.00(+3.14%) |
Feb 22, 2013 | 62.42 | 63.75 | 62.42 | 63.71 | 6,705,617 | +1.24(+1.99%) |
Feb 21, 2013 | 62.07 | 62.61 | 61.75 | 62.47 | 5,579,549 | +0.35(+0.57%) |
Feb 20, 2013 | 61.91 | 62.62 | 61.81 | 62.11 | 8,706,111 | +0.38(+0.62%) |
Feb 19, 2013 | 61.28 | 61.83 | 60.84 | 61.73 | 8,100,988 | +0.38(+0.62%) |
Feb 15, 2013 | 61.81 | 62.16 | 61.14 | 61.35 | 7,662,066 | -0.81(-1.31%) |
Feb 14, 2013 | 63.10 | 63.40 | 62.08 | 62.16 | 8,434,526 | -0.16(-0.26%) |
Feb 13, 2013 | 62.34 | 62.47 | 61.97 | 62.33 | 10,825,092 | +0.29(+0.47%) |
Feb 12, 2013 | 62.37 | 62.54 | 61.84 | 62.03 | 6,345,278 | -0.28(-0.45%) |
Feb 11, 2013 | 62.72 | 63.09 | 62.07 | 62.31 | 10,273,437 | -1.01(-1.60%) |
Feb 08, 2013 | 62.48 | 63.61 | 62.32 | 63.32 | 11,448,188 | +1.13(+1.82%) |
Feb 07, 2013 | 63.49 | 63.49 | 62.06 | 62.19 | 10,468,206 | -1.00(-1.58%) |
Feb 06, 2013 | 63.10 | 63.84 | 62.76 | 63.19 | 7,603,542 | +0.62(+0.99%) |
Feb 04, 2013 | 62.35 | 62.94 | 62.35 | 62.57 | 5,354,115 | -0.41(-0.65%) |
Feb 01, 2013 | 62.89 | 63.44 | 62.22 | 62.98 | 4,630,737 | +0.61(+0.98%) |
Jan 31, 2013 | 62.10 | 62.85 | 62.06 | 62.37 | 5,850,433 | +0.06(+0.09%) |
Jan 30, 2013 | 63.20 | 63.36 | 62.18 | 62.31 | 6,800,543 | -0.88(-1.40%) |
Jan 29, 2013 | 62.03 | 64.14 | 62.03 | 63.19 | 29,464,154 | +0.73(+1.17%) |
Jan 28, 2013 | 60.73 | 62.84 | 60.44 | 62.46 | 12,917,047 | +1.58(+2.60%) |
Jan 25, 2013 | 60.38 | 60.89 | 59.91 | 60.88 | 9,913,992 | +0.58(+0.97%) |
Jan 24, 2013 | 60.82 | 61.24 | 59.93 | 60.30 | 11,059,569 | -0.33(-0.54%) |
Jan 23, 2013 | 60.62 | 61.66 | 60.48 | 60.62 | 10,510,170 | -0.16(-0.26%) |
Jan 22, 2013 | 59.84 | 60.87 | 59.52 | 60.78 | 12,873,221 | +0.88(+1.47%) |
Jan 18, 2013 | 61.16 | 61.21 | 59.54 | 59.90 | 19,743,430 | -1.36(-2.22%) |
Jan 17, 2013 | 61.38 | 61.65 | 61.22 | 61.26 | 8,589,216 | -0.28(-0.45%) |
Jan 16, 2013 | 62.05 | 62.28 | 61.50 | 61.54 | 10,624,590 | -0.55(-0.89%) |
Jan 15, 2013 | 63.17 | 63.39 | 62.03 | 62.09 | 8,602,193 | -1.34(-2.12%) |
Jan 14, 2013 | 63.62 | 63.67 | 63.13 | 63.43 | 6,030,370 | -0.03(-0.05%) |
Jan 11, 2013 | 64.19 | 64.26 | 63.40 | 63.46 | 6,414,994 | -0.62(-0.97%) |
Jan 10, 2013 | 64.46 | 64.95 | 63.69 | 64.08 | 8,031,274 | -0.63(-0.97%) |
Jan 09, 2013 | 64.47 | 64.90 | 64.38 | 64.71 | 4,621,148 | +0.38(+0.59%) |
Jan 08, 2013 | 64.54 | 64.72 | 63.81 | 64.33 | 7,085,054 | -0.28(-0.43%) |
Jan 07, 2013 | 64.58 | 64.81 | 64.05 | 64.61 | 3,526,050 | -0.33(-0.51%) |
Jan 04, 2013 | 64.65 | 65.16 | 64.53 | 64.94 | 4,494,964 | +0.28(+0.44%) |
Jan 03, 2013 | 65.34 | 65.38 | 64.47 | 64.65 | 5,304,584 | -0.41(-0.63%) |
Jan 02, 2013 | 64.24 | 65.13 | 62.91 | 65.06 | 7,910,092 | +2.15(+3.42%) |
Dec 31, 2012 | 62.03 | 63.35 | 61.71 | 62.91 | 5,289,021 | +0.70(+1.13%) |
Dec 28, 2012 | 62.47 | 62.86 | 62.16 | 62.21 | 3,314,194 | -0.66(-1.06%) |
Dec 27, 2012 | 63.27 | 63.89 | 62.22 | 62.87 | 4,278,624 | -0.54(-0.85%) |
Dec 26, 2012 | 63.71 | 63.87 | 62.84 | 63.41 | 3,727,541 | -0.37(-0.58%) |
Dec 24, 2012 | 63.48 | 63.94 | 63.43 | 63.78 | 2,188,115 | +0.18(+0.28%) |
Dec 21, 2012 | 64.20 | 64.20 | 63.01 | 63.61 | 9,930,117 | -0.91(-1.42%) |
Dec 20, 2012 | 64.58 | 64.82 | 64.22 | 64.52 | 3,942,189 | -0.06(-0.09%) |
Dec 19, 2012 | 65.32 | 65.38 | 64.49 | 64.58 | 6,736,788 | -0.58(-0.90%) |
Dec 18, 2012 | 65.67 | 65.68 | 64.94 | 65.16 | 7,555,712 | -0.15(-0.23%) |
Dec 17, 2012 | 65.13 | 65.42 | 64.97 | 65.32 | 4,178,957 | +0.22(+0.34%) |
Dec 14, 2012 | 64.99 | 65.78 | 64.89 | 65.10 | 4,656,670 | +0.04(+0.06%) |
Dec 13, 2012 | 65.73 | 65.94 | 64.73 | 65.06 | 3,717,823 | -0.74(-1.13%) |
Dec 12, 2012 | 65.68 | 66.27 | 65.46 | 65.81 | 4,893,998 | +0.16(+0.24%) |
Dec 11, 2012 | 65.59 | 65.86 | 65.40 | 65.65 | 5,873,248 | +0.15(+0.23%) |
Dec 10, 2012 | 64.19 | 65.54 | 64.03 | 65.49 | 6,155,942 | +1.04(+1.61%) |
Dec 07, 2012 | 64.79 | 64.81 | 63.95 | 64.46 | 4,831,938 | -0.16(-0.25%) |
Dec 06, 2012 | 64.99 | 65.05 | 64.37 | 64.62 | 5,447,334 | -0.34(-0.53%) |
Dec 05, 2012 | 64.62 | 65.26 | 64.05 | 64.96 | 4,693,554 | +0.50(+0.77%) |
Dec 04, 2012 | 64.70 | 64.85 | 64.31 | 64.46 | 3,761,885 | -0.34(-0.53%) |
Nov 30, 2012 | 64.86 | 65.01 | 64.55 | 64.81 | 6,039,966 | +0.14(+0.21%) |
Nov 29, 2012 | 63.82 | 64.86 | 63.62 | 64.67 | 6,017,440 | +1.15(+1.80%) |
Nov 28, 2012 | 63.32 | 63.65 | 62.37 | 63.52 | 6,446,822 | +0.04(+0.07%) |
Nov 27, 2012 | 63.78 | 63.88 | 63.40 | 63.48 | 4,889,942 | -0.22(-0.35%) |
Nov 26, 2012 | 63.63 | 63.78 | 63.29 | 63.70 | 6,748,789 | -0.23(-0.36%) |
Nov 23, 2012 | 63.49 | 63.96 | 63.16 | 63.93 | 3,106,516 | +0.69(+1.10%) |
Nov 21, 2012 | 63.21 | 63.36 | 62.80 | 63.24 | 3,595,483 | +0.06(+0.09%) |
Nov 20, 2012 | 62.19 | 63.18 | 62.11 | 63.18 | 5,775,731 | +0.85(+1.37%) |
Nov 19, 2012 | 62.38 | 62.52 | 61.74 | 62.32 | 5,201,883 | +0.63(+1.02%) |
Nov 16, 2012 | 61.51 | 62.02 | 60.90 | 61.70 | 8,729,492 | +0.28(+0.46%) |
Nov 15, 2012 | 61.20 | 61.55 | 60.51 | 61.41 | 4,889,853 | +0.09(+0.15%) |
Nov 14, 2012 | 62.55 | 62.73 | 61.07 | 61.32 | 5,865,688 | -1.28(-2.04%) |
Nov 13, 2012 | 62.01 | 62.84 | 61.80 | 62.59 | 6,700,631 | +0.45(+0.72%) |
Nov 12, 2012 | 62.05 | 62.60 | 61.60 | 62.15 | 4,413,988 | +0.25(+0.41%) |
Nov 09, 2012 | 61.28 | 62.36 | 61.23 | 61.90 | 5,546,164 | +0.31(+0.51%) |
Nov 08, 2012 | 61.82 | 62.15 | 61.47 | 61.58 | 6,334,029 | -0.44(-0.70%) |
Nov 07, 2012 | 63.04 | 63.15 | 61.16 | 62.02 | 9,857,748 | -1.42(-2.23%) |
Nov 06, 2012 | 62.98 | 63.87 | 62.90 | 63.44 | 4,934,601 | +0.68(+1.09%) |
Nov 05, 2012 | 62.66 | 63.83 | 61.96 | 62.75 | 6,925,821 | -0.07(-0.12%) |
Nov 02, 2012 | 63.49 | 63.68 | 62.69 | 62.83 | 4,455,646 | -0.55(-0.87%) |
Nov 01, 2012 | 63.20 | 63.84 | 62.85 | 63.38 | 5,716,080 | +0.52(+0.83%) |
Oct 31, 2012 | 63.74 | 64.10 | 62.63 | 62.85 | 5,229,483 | -0.83(-1.30%) |
Oct 26, 2012 | 63.61 | 63.68 | 63.68 | 63.68 | 5,762,714 | -0.31(-0.48%) |
Oct 25, 2012 | 64.00 | 64.31 | 63.77 | 63.99 | 7,544,907 | +0.40(+0.63%) |
Oct 24, 2012 | 64.34 | 64.78 | 63.57 | 63.59 | 8,999,878 | +0.13(+0.21%) |
Oct 23, 2012 | 63.36 | 64.02 | 62.59 | 63.46 | 5,863,472 | +0.12(+0.18%) |
Oct 19, 2012 | 65.27 | 65.27 | 63.01 | 63.34 | 7,553,807 | -1.91(-2.93%) |
Oct 18, 2012 | 64.71 | 65.37 | 64.46 | 65.25 | 8,271,044 | +0.43(+0.66%) |
Oct 17, 2012 | 63.94 | 65.14 | 63.76 | 64.82 | 6,031,402 | +0.85(+1.32%) |
Oct 16, 2012 | 62.92 | 64.09 | 62.72 | 63.98 | 4,908,216 | +1.32(+2.11%) |
Oct 15, 2012 | 61.41 | 62.77 | 61.23 | 62.66 | 4,697,447 | +1.61(+2.64%) |
Oct 12, 2012 | 61.68 | 61.92 | 61.03 | 61.04 | 4,334,849 | -0.44(-0.72%) |
Oct 11, 2012 | 61.93 | 62.16 | 61.49 | 61.49 | 2,854,590 | -0.03(-0.05%) |
Oct 10, 2012 | 61.99 | 62.08 | 61.28 | 61.52 | 4,322,909 | -0.57(-0.91%) |
Oct 09, 2012 | 62.27 | 62.53 | 61.88 | 62.08 | 4,309,558 | -0.44(-0.71%) |
Oct 08, 2012 | 62.95 | 63.22 | 62.37 | 62.53 | 2,900,405 | -0.65(-1.04%) |
Oct 05, 2012 | 63.12 | 63.46 | 62.96 | 63.18 | 4,445,612 | +0.40(+0.64%) |
Oct 04, 2012 | 63.21 | 63.55 | 62.71 | 62.78 | 3,835,313 | -0.30(-0.47%) |
Oct 03, 2012 | 62.60 | 63.10 | 62.60 | 63.08 | 6,038,962 | +0.33(+0.52%) |
Oct 02, 2012 | 62.11 | 62.93 | 61.87 | 62.75 | 5,090,986 | +0.92(+1.49%) |
Oct 01, 2012 | 61.41 | 62.02 | 61.31 | 61.83 | 5,704,959 | +0.57(+0.94%) |
Sep 28, 2012 | 61.04 | 61.43 | 60.76 | 61.26 | 4,994,633 | +0.04(+0.06%) |
Sep 27, 2012 | 60.71 | 61.45 | 60.37 | 61.22 | 4,913,496 | +0.57(+0.94%) |
Sep 26, 2012 | 61.11 | 61.71 | 60.43 | 60.65 | 7,458,900 | -0.26(-0.42%) |
Sep 25, 2012 | 60.33 | 61.60 | 60.31 | 60.91 | 9,117,673 | +0.65(+1.09%) |
Sep 24, 2012 | 59.64 | 60.37 | 59.57 | 60.25 | 4,487,707 | +0.64(+1.07%) |
Sep 21, 2012 | 59.93 | 60.17 | 59.23 | 59.61 | 9,342,141 | -0.20(-0.33%) |
Sep 20, 2012 | 59.21 | 59.83 | 59.16 | 59.81 | 5,475,502 | +0.43(+0.72%) |
Sep 19, 2012 | 59.76 | 59.84 | 59.25 | 59.38 | 5,460,309 | -0.24(-0.40%) |
Sep 18, 2012 | 59.77 | 60.17 | 59.25 | 59.62 | 6,341,028 | -0.04(-0.06%) |
Sep 17, 2012 | 58.92 | 59.66 | 58.57 | 59.66 | 9,593,759 | +0.53(+0.90%) |
Sep 14, 2012 | 60.75 | 60.75 | 58.92 | 59.13 | 10,232,134 | -1.43(-2.36%) |
Sep 13, 2012 | 60.25 | 60.83 | 59.70 | 60.55 | 5,937,953 | +0.13(+0.21%) |
Sep 12, 2012 | 60.32 | 61.03 | 60.27 | 60.43 | 4,508,055 | -0.57(-0.94%) |
Sep 11, 2012 | 60.94 | 61.21 | 60.88 | 61.00 | 5,757,330 | -0.08(-0.13%) |
Sep 10, 2012 | 61.59 | 61.63 | 60.98 | 61.08 | 7,035,951 | +0.07(+0.11%) |
Sep 07, 2012 | 61.77 | 61.97 | 60.88 | 61.02 | 6,613,349 | -0.61(-1.00%) |
Sep 06, 2012 | 61.42 | 61.73 | 61.36 | 61.63 | 7,967,060 | +0.53(+0.86%) |
Sep 05, 2012 | 61.32 | 61.58 | 61.02 | 61.10 | 5,867,643 | -0.18(-0.30%) |
Sep 04, 2012 | 60.90 | 61.48 | 60.59 | 61.28 | 5,117,670 | +0.30(+0.49%) |
Aug 31, 2012 | 60.91 | 61.35 | 60.70 | 60.99 | 5,663,937 | +0.56(+0.93%) |
Aug 30, 2012 | 60.49 | 60.60 | 60.02 | 60.43 | 4,421,131 | -0.41(-0.68%) |
Aug 29, 2012 | 60.81 | 61.14 | 60.74 | 60.84 | 3,950,429 | -0.52(-0.84%) |
Aug 27, 2012 | 61.31 | 61.97 | 61.06 | 61.36 | 4,999,896 | -0.12(-0.19%) |
Aug 24, 2012 | 60.67 | 61.52 | 60.61 | 61.47 | 4,291,274 | +0.68(+1.11%) |
Aug 23, 2012 | 60.72 | 61.07 | 60.54 | 60.80 | 4,194,071 | -0.15(-0.25%) |
Aug 22, 2012 | 60.45 | 61.18 | 60.21 | 60.95 | 5,086,073 | +0.55(+0.91%) |
Aug 21, 2012 | 60.33 | 60.99 | 60.26 | 60.40 | 5,063,682 | -0.09(-0.16%) |
Aug 20, 2012 | 60.52 | 60.59 | 60.06 | 60.49 | 3,158,016 | -0.10(-0.17%) |
Aug 17, 2012 | 60.65 | 60.73 | 59.79 | 60.59 | 5,584,909 | +0.20(+0.34%) |
Aug 16, 2012 | 60.76 | 60.93 | 60.15 | 60.39 | 4,967,494 | -0.40(-0.66%) |
Aug 15, 2012 | 60.52 | 60.96 | 60.47 | 60.79 | 4,045,775 | +0.08(+0.13%) |
Aug 14, 2012 | 59.77 | 60.77 | 59.61 | 60.71 | 4,973,758 | +1.21(+2.04%) |
Aug 13, 2012 | 59.60 | 59.67 | 59.23 | 59.50 | 5,109,487 | -0.36(-0.60%) |
Aug 10, 2012 | 59.28 | 59.89 | 59.11 | 59.86 | 3,914,439 | +0.55(+0.93%) |
Aug 09, 2012 | 58.61 | 59.42 | 58.58 | 59.31 | 4,681,732 | +0.43(+0.74%) |
Aug 08, 2012 | 58.72 | 59.28 | 58.69 | 58.87 | 4,659,861 | -0.14(-0.25%) |
Aug 07, 2012 | 60.05 | 60.05 | 58.97 | 59.02 | 5,315,352 | -0.62(-1.04%) |
Aug 06, 2012 | 59.46 | 59.97 | 59.14 | 59.64 | 5,279,546 | +0.16(+0.27%) |
Aug 03, 2012 | 59.72 | 60.05 | 59.32 | 59.48 | 5,696,142 | +0.85(+1.44%) |
Aug 02, 2012 | 58.41 | 59.85 | 58.13 | 58.64 | 6,424,081 | -0.56(-0.95%) |
Aug 01, 2012 | 60.36 | 60.50 | 59.15 | 59.20 | 5,591,253 | -0.56(-0.94%) |
Jul 31, 2012 | 60.15 | 60.37 | 59.76 | 59.76 | 6,271,574 | -0.62(-1.03%) |
Jul 30, 2012 | 60.18 | 61.06 | 60.08 | 60.39 | 8,040,700 | -0.33(-0.55%) |
Jul 27, 2012 | 58.25 | 60.76 | 58.23 | 60.72 | 17,083,234 | +3.35(+5.83%) |
Jul 26, 2012 | 57.16 | 57.88 | 56.80 | 57.37 | 8,090,340 | +0.97(+1.71%) |
Jul 25, 2012 | 56.28 | 56.96 | 55.42 | 56.41 | 6,791,092 | +1.15(+2.08%) |
Jul 24, 2012 | 56.37 | 56.37 | 55.12 | 55.26 | 5,753,288 | -0.84(-1.49%) |
Jul 23, 2012 | 55.62 | 56.22 | 54.77 | 56.10 | 6,572,190 | -0.17(-0.31%) |
Jul 20, 2012 | 57.61 | 57.61 | 56.12 | 56.27 | 9,359,906 | -1.35(-2.34%) |
Jul 19, 2012 | 57.45 | 58.06 | 57.07 | 57.62 | 6,765,038 | +0.01(+0.02%) |
Jul 18, 2012 | 56.86 | 57.81 | 56.56 | 57.61 | 6,340,412 | +0.62(+1.09%) |
Jul 17, 2012 | 56.16 | 57.09 | 56.16 | 56.99 | 6,314,089 | +1.08(+1.93%) |
Jul 16, 2012 | 55.39 | 56.24 | 55.36 | 55.90 | 4,389,208 | +0.22(+0.40%) |
Jul 13, 2012 | 54.82 | 55.71 | 54.80 | 55.68 | 4,470,872 | +0.83(+1.52%) |
Jul 12, 2012 | 54.32 | 55.16 | 53.87 | 54.85 | 6,658,536 | -0.20(-0.37%) |
Jul 11, 2012 | 54.11 | 55.11 | 53.97 | 55.05 | 9,793,578 | +0.84(+1.55%) |
Jul 10, 2012 | 54.16 | 54.63 | 54.07 | 54.22 | 8,148,949 | +0.09(+0.17%) |
Jul 09, 2012 | 53.60 | 54.13 | 53.38 | 54.12 | 4,593,773 | +0.69(+1.29%) |
Jul 06, 2012 | 53.74 | 53.99 | 53.35 | 53.43 | 4,288,738 | -0.35(-0.65%) |
Jul 05, 2012 | 53.59 | 54.18 | 53.26 | 53.78 | 4,465,367 | -0.60(-1.10%) |
Jul 03, 2012 | 53.57 | 54.39 | 53.48 | 54.38 | 4,216,635 | +0.58(+1.08%) |
Jul 02, 2012 | 52.84 | 53.82 | 52.78 | 53.80 | 6,566,204 | +1.05(+1.99%) |
Jun 29, 2012 | 52.62 | 52.85 | 52.17 | 52.75 | 6,797,997 | +1.08(+2.09%) |
Jun 28, 2012 | 52.18 | 52.32 | 51.28 | 51.68 | 6,185,778 | -0.69(-1.31%) |
Jun 27, 2012 | 51.98 | 52.49 | 51.97 | 52.36 | 4,826,825 | +0.66(+1.27%) |
Jun 26, 2012 | 51.68 | 52.34 | 51.60 | 51.70 | 5,087,361 | +0.05(+0.10%) |
Jun 25, 2012 | 52.00 | 52.23 | 51.63 | 51.65 | 5,351,259 | -0.78(-1.48%) |
Jun 22, 2012 | 51.81 | 52.46 | 51.58 | 52.43 | 26,076,138 | +0.59(+1.13%) |
Jun 21, 2012 | 52.86 | 53.18 | 51.78 | 51.84 | 8,379,874 | -0.82(-1.57%) |
Jun 20, 2012 | 52.83 | 53.36 | 52.48 | 52.67 | 5,714,136 | -0.17(-0.31%) |
Jun 19, 2012 | 52.11 | 53.02 | 51.96 | 52.83 | 6,298,529 | +0.72(+1.39%) |
Jun 18, 2012 | 51.55 | 52.20 | 51.43 | 52.11 | 5,549,821 | +0.53(+1.02%) |
Jun 15, 2012 | 51.21 | 51.66 | 51.02 | 51.58 | 11,652,331 | +0.63(+1.24%) |
Jun 14, 2012 | 49.84 | 51.13 | 49.70 | 50.95 | 6,063,554 | +1.16(+2.32%) |
Jun 13, 2012 | 49.73 | 50.15 | 49.57 | 49.79 | 5,454,183 | +0.14(+0.29%) |
Jun 12, 2012 | 49.11 | 49.70 | 48.94 | 49.65 | 5,430,860 | +0.60(+1.22%) |
Jun 11, 2012 | 49.96 | 50.05 | 49.02 | 49.05 | 6,733,973 | -0.78(-1.57%) |
Jun 08, 2012 | 49.66 | 50.35 | 49.61 | 49.83 | 6,303,768 | -0.17(-0.33%) |
Jun 07, 2012 | 51.00 | 51.28 | 49.99 | 50.00 | 6,160,001 | -0.64(-1.26%) |
Jun 06, 2012 | 49.79 | 50.71 | 49.64 | 50.63 | 4,993,278 | +1.11(+2.24%) |
Jun 05, 2012 | 49.50 | 49.65 | 49.06 | 49.52 | 4,420,757 | -0.18(-0.37%) |
Jun 04, 2012 | 49.03 | 49.87 | 49.03 | 49.71 | 6,366,687 | +0.69(+1.40%) |
Jun 01, 2012 | 49.93 | 50.32 | 48.92 | 49.02 | 5,773,617 | -1.28(-2.55%) |
May 31, 2012 | 50.30 | 50.65 | 49.92 | 50.30 | 8,112,907 | -0.05(-0.10%) |
May 30, 2012 | 49.87 | 50.67 | 49.81 | 50.35 | 4,886,404 | +0.22(+0.45%) |
May 29, 2012 | 50.12 | 50.20 | 49.74 | 50.13 | 5,738,212 | +0.17(+0.33%) |
May 25, 2012 | 50.02 | 50.07 | 49.78 | 49.96 | 4,090,519 | -0.04(-0.07%) |
May 24, 2012 | 49.58 | 50.03 | 49.43 | 50.00 | 4,508,212 | +0.52(+1.05%) |
May 23, 2012 | 49.79 | 50.08 | 49.19 | 49.48 | 6,300,519 | -0.38(-0.77%) |
May 22, 2012 | 50.15 | 50.45 | 49.81 | 49.86 | 7,504,883 | -0.30(-0.59%) |
May 21, 2012 | 50.00 | 50.29 | 49.96 | 50.16 | 5,872,339 | +0.12(+0.25%) |
May 18, 2012 | 51.15 | 51.15 | 49.58 | 50.03 | 8,016,712 | -1.01(-1.97%) |
May 17, 2012 | 51.42 | 51.50 | 51.00 | 51.04 | 7,717,815 | -0.32(-0.62%) |
May 16, 2012 | 51.37 | 51.50 | 51.02 | 51.36 | 4,714,184 | +0.22(+0.42%) |
May 15, 2012 | 50.66 | 51.21 | 50.65 | 51.14 | 5,224,113 | +0.35(+0.68%) |
May 14, 2012 | 50.61 | 51.16 | 50.34 | 50.79 | 5,621,869 | -0.16(-0.31%) |
May 11, 2012 | 50.49 | 51.20 | 50.33 | 50.95 | 6,483,025 | +0.50(+0.98%) |
May 10, 2012 | 50.43 | 50.56 | 50.17 | 50.46 | 4,850,333 | +0.34(+0.68%) |
May 09, 2012 | 50.58 | 50.79 | 50.08 | 50.12 | 5,558,903 | -0.78(-1.53%) |
May 08, 2012 | 49.92 | 50.95 | 49.85 | 50.89 | 7,033,614 | +0.78(+1.57%) |
May 07, 2012 | 49.91 | 50.39 | 49.86 | 50.11 | 5,812,883 | -0.12(-0.23%) |
May 04, 2012 | 50.73 | 50.81 | 50.22 | 50.22 | 5,854,632 | -0.82(-1.61%) |
May 03, 2012 | 51.11 | 51.23 | 50.76 | 51.05 | 4,296,571 | -0.19(-0.37%) |
May 02, 2012 | 50.61 | 51.29 | 50.48 | 51.23 | 4,958,210 | +0.35(+0.68%) |
May 01, 2012 | 50.99 | 51.29 | 50.83 | 50.89 | 5,037,759 | -0.30(-0.59%) |
Apr 30, 2012 | 51.19 | 51.69 | 51.00 | 51.19 | 5,620,321 | -0.38(-0.74%) |
Apr 27, 2012 | 50.93 | 51.83 | 50.93 | 51.57 | 6,159,010 | +0.61(+1.20%) |
Apr 26, 2012 | 50.24 | 51.18 | 50.21 | 50.96 | 7,465,711 | +0.43(+0.85%) |
Apr 25, 2012 | 49.76 | 50.57 | 49.72 | 50.53 | 8,141,907 | +1.12(+2.27%) |
Apr 24, 2012 | 49.25 | 49.74 | 49.21 | 49.40 | 6,815,540 | +0.24(+0.50%) |
Apr 23, 2012 | 49.12 | 49.20 | 48.87 | 49.16 | 4,923,713 | -0.13(-0.26%) |
Apr 20, 2012 | 48.41 | 49.38 | 48.40 | 49.29 | 7,065,523 | +0.96(+2.00%) |
Apr 19, 2012 | 48.42 | 48.89 | 48.17 | 48.32 | 4,734,042 | -0.01(-0.03%) |
Apr 18, 2012 | 48.48 | 48.96 | 48.33 | 48.34 | 3,886,103 | -0.14(-0.30%) |
Apr 17, 2012 | 47.96 | 48.63 | 47.88 | 48.48 | 5,307,450 | +0.78(+1.64%) |
Apr 16, 2012 | 47.22 | 47.75 | 47.06 | 47.70 | 4,213,247 | +0.48(+1.02%) |
Apr 13, 2012 | 47.99 | 47.99 | 47.19 | 47.22 | 6,311,280 | -0.96(-1.99%) |
Apr 12, 2012 | 48.20 | 48.37 | 48.02 | 48.17 | 3,780,190 | +0.14(+0.28%) |
Apr 11, 2012 | 48.05 | 48.25 | 47.72 | 48.04 | 4,351,733 | +0.39(+0.82%) |
Apr 10, 2012 | 48.01 | 48.22 | 47.50 | 47.65 | 5,503,612 | -0.60(-1.24%) |
Apr 09, 2012 | 48.46 | 48.74 | 48.25 | 48.25 | 3,847,400 | -0.72(-1.47%) |
Apr 05, 2012 | 48.78 | 49.05 | 48.58 | 48.97 | 5,359,493 | +0.12(+0.25%) |
Apr 04, 2012 | 48.71 | 49.06 | 48.51 | 48.84 | 5,004,248 | -0.06(-0.12%) |
Apr 03, 2012 | 49.00 | 49.15 | 48.57 | 48.90 | 6,654,149 | -0.13(-0.26%) |
Apr 02, 2012 | 48.64 | 49.09 | 48.32 | 49.03 | 6,261,317 | +0.10(+0.21%) |
Mar 30, 2012 | 48.71 | 48.95 | 48.41 | 48.93 | 5,363,998 | +0.47(+0.97%) |
Mar 29, 2012 | 48.49 | 48.73 | 48.20 | 48.46 | 4,295,248 | -0.26(-0.53%) |
Mar 28, 2012 | 48.63 | 48.93 | 48.44 | 48.72 | 4,767,097 | -0.09(-0.19%) |
Mar 27, 2012 | 48.74 | 49.20 | 48.69 | 48.81 | 7,236,351 | +0.21(+0.43%) |
Mar 26, 2012 | 48.43 | 48.75 | 48.37 | 48.61 | 7,013,118 | +0.62(+1.29%) |
Mar 23, 2012 | 47.94 | 48.25 | 47.81 | 47.99 | 5,092,151 | +0.03(+0.06%) |
Mar 22, 2012 | 48.04 | 48.12 | 47.73 | 47.96 | 8,452,986 | -0.31(-0.64%) |
Mar 21, 2012 | 48.74 | 48.74 | 48.25 | 48.27 | 5,996,728 | -0.38(-0.78%) |
Mar 20, 2012 | 48.83 | 49.35 | 48.63 | 48.65 | 4,606,869 | -0.34(-0.69%) |
Mar 19, 2012 | 48.37 | 49.17 | 48.23 | 48.99 | 4,082,237 | +0.48(+0.99%) |
Mar 16, 2012 | 49.02 | 49.30 | 48.48 | 48.50 | 11,514,357 | -0.63(-1.29%) |
Mar 15, 2012 | 49.12 | 49.17 | 48.79 | 49.14 | 5,405,397 | +0.00(+0.00%) |
Mar 14, 2012 | 49.53 | 49.58 | 49.00 | 49.14 | 4,840,063 | -0.47(-0.94%) |
Mar 13, 2012 | 49.27 | 49.62 | 49.08 | 49.61 | 3,887,544 | +0.63(+1.29%) |
Mar 12, 2012 | 48.95 | 49.22 | 48.81 | 48.97 | 4,413,782 | +0.01(+0.03%) |
Mar 09, 2012 | 48.84 | 49.13 | 48.62 | 48.96 | 4,399,505 | +0.15(+0.31%) |
Mar 08, 2012 | 48.44 | 49.07 | 48.32 | 48.81 | 5,373,043 | +0.61(+1.27%) |
Mar 07, 2012 | 48.00 | 48.37 | 47.77 | 48.19 | 4,558,703 | +0.30(+0.62%) |
Mar 06, 2012 | 47.47 | 48.42 | 47.37 | 47.90 | 8,488,588 | -0.50(-1.03%) |
Mar 05, 2012 | 48.68 | 48.73 | 48.32 | 48.40 | 5,490,028 | -0.36(-0.74%) |
Mar 02, 2012 | 48.73 | 48.86 | 48.35 | 48.76 | 4,277,405 | +0.10(+0.21%) |