Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.56 | 55.93 | 54.55 | 54.97 | 2,357,444 | +0.14(+0.26%) |
Mar 27, 2013 | 53.95 | 54.89 | 53.51 | 54.83 | 1,164,973 | +0.49(+0.90%) |
Mar 26, 2013 | 54.36 | 54.75 | 53.36 | 54.34 | 1,234,154 | +0.09(+0.16%) |
Mar 25, 2013 | 53.94 | 54.98 | 53.35 | 54.26 | 1,980,842 | +0.52(+0.96%) |
Mar 22, 2013 | 52.55 | 54.15 | 52.55 | 53.74 | 1,431,697 | +1.50(+2.87%) |
Mar 21, 2013 | 52.04 | 52.95 | 51.85 | 52.24 | 1,226,006 | -0.24(-0.46%) |
Mar 20, 2013 | 52.33 | 52.66 | 51.93 | 52.48 | 1,280,662 | +0.58(+1.12%) |
Mar 19, 2013 | 51.67 | 52.45 | 51.39 | 51.90 | 1,973,182 | +0.53(+1.03%) |
Mar 18, 2013 | 51.82 | 51.98 | 51.14 | 51.37 | 1,650,259 | -0.94(-1.80%) |
Mar 15, 2013 | 52.59 | 52.94 | 51.87 | 52.31 | 2,098,617 | -0.48(-0.91%) |
Mar 14, 2013 | 52.98 | 52.98 | 52.05 | 52.79 | 1,139,374 | +0.02(+0.04%) |
Mar 13, 2013 | 52.47 | 53.02 | 52.23 | 52.77 | 1,279,063 | +0.36(+0.69%) |
Mar 12, 2013 | 52.48 | 52.96 | 51.90 | 52.41 | 1,484,806 | -0.14(-0.27%) |
Mar 11, 2013 | 52.45 | 53.03 | 52.15 | 52.55 | 1,747,037 | -0.26(-0.49%) |
Mar 08, 2013 | 50.28 | 52.91 | 50.09 | 52.81 | 3,535,273 | +2.64(+5.26%) |
Mar 07, 2013 | 49.51 | 50.35 | 49.22 | 50.17 | 1,583,505 | +0.66(+1.33%) |
Mar 06, 2013 | 48.41 | 49.83 | 48.10 | 49.51 | 2,085,438 | +1.18(+2.44%) |
Mar 05, 2013 | 46.63 | 48.34 | 46.20 | 48.33 | 1,694,700 | +2.02(+4.36%) |
Mar 04, 2013 | 46.02 | 46.54 | 45.59 | 46.31 | 1,682,065 | +0.14(+0.30%) |
Mar 01, 2013 | 46.55 | 46.58 | 45.52 | 46.17 | 2,050,389 | -0.65(-1.39%) |
Feb 28, 2013 | 47.64 | 48.15 | 46.59 | 46.82 | 1,900,680 | -0.15(-0.32%) |
Feb 27, 2013 | 44.44 | 47.23 | 44.20 | 46.97 | 2,742,122 | +2.79(+6.32%) |
Feb 26, 2013 | 44.98 | 45.11 | 43.69 | 44.18 | 1,160,521 | -0.68(-1.52%) |
Feb 25, 2013 | 46.14 | 46.30 | 44.84 | 44.86 | 1,364,864 | -1.05(-2.29%) |
Feb 22, 2013 | 45.08 | 45.92 | 44.82 | 45.91 | 1,472,082 | +1.09(+2.43%) |
Feb 21, 2013 | 45.21 | 45.67 | 44.77 | 44.82 | 1,693,444 | -0.62(-1.37%) |
Feb 20, 2013 | 46.48 | 47.08 | 45.41 | 45.44 | 1,731,316 | -1.08(-2.32%) |
Feb 19, 2013 | 45.60 | 46.55 | 45.50 | 46.52 | 1,340,354 | +0.91(+2.00%) |
Feb 15, 2013 | 45.64 | 45.98 | 45.35 | 45.61 | 1,139,696 | -0.05(-0.11%) |
Feb 14, 2013 | 46.39 | 46.46 | 45.35 | 45.66 | 1,347,794 | -0.82(-1.76%) |
Feb 13, 2013 | 46.02 | 46.72 | 45.79 | 46.48 | 1,586,853 | +0.59(+1.29%) |
Feb 12, 2013 | 45.81 | 46.20 | 45.50 | 45.89 | 1,393,993 | +0.19(+0.42%) |
Feb 11, 2013 | 46.48 | 46.48 | 45.60 | 45.70 | 862,253 | -0.30(-0.65%) |
Feb 08, 2013 | 45.84 | 46.37 | 45.70 | 46.00 | 870,860 | +0.35(+0.77%) |
Feb 07, 2013 | 46.11 | 46.24 | 44.96 | 45.65 | 1,110,165 | -0.21(-0.46%) |
Feb 06, 2013 | 45.29 | 46.15 | 45.29 | 45.86 | 1,227,437 | +1.23(+2.76%) |
Feb 04, 2013 | 44.66 | 45.45 | 44.59 | 44.63 | 1,428,470 | -0.81(-1.78%) |
Feb 01, 2013 | 45.05 | 46.00 | 44.78 | 45.44 | 1,799,367 | +0.66(+1.47%) |
Jan 31, 2013 | 44.48 | 45.25 | 44.27 | 44.78 | 4,665,198 | +0.13(+0.29%) |
Jan 30, 2013 | 46.51 | 46.55 | 43.57 | 44.65 | 3,528,553 | -1.74(-3.75%) |
Jan 29, 2013 | 46.11 | 46.66 | 46.03 | 46.39 | 1,915,190 | +0.47(+1.02%) |
Jan 28, 2013 | 46.21 | 46.69 | 45.65 | 45.92 | 1,971,032 | -0.93(-1.99%) |
Jan 25, 2013 | 47.69 | 47.69 | 46.70 | 46.85 | 1,302,048 | -0.47(-0.99%) |
Jan 24, 2013 | 46.63 | 47.75 | 46.50 | 47.32 | 1,598,048 | +0.82(+1.76%) |
Jan 23, 2013 | 46.91 | 47.29 | 46.47 | 46.50 | 896,890 | -0.57(-1.21%) |
Jan 22, 2013 | 46.21 | 47.12 | 45.69 | 47.07 | 1,575,147 | +0.76(+1.64%) |
Jan 18, 2013 | 46.48 | 46.66 | 45.54 | 46.31 | 1,800,218 | -0.48(-1.03%) |
Jan 17, 2013 | 46.60 | 47.32 | 46.48 | 46.79 | 1,369,593 | +0.34(+0.73%) |
Jan 16, 2013 | 47.08 | 47.36 | 46.34 | 46.45 | 1,482,203 | -0.63(-1.34%) |
Jan 15, 2013 | 45.77 | 47.60 | 45.31 | 47.08 | 2,952,352 | -0.26(-0.55%) |
Jan 14, 2013 | 47.12 | 47.75 | 46.79 | 47.34 | 2,102,302 | +0.03(+0.06%) |
Jan 11, 2013 | 47.04 | 47.42 | 46.31 | 47.31 | 1,695,102 | +0.51(+1.09%) |
Jan 10, 2013 | 48.59 | 48.63 | 46.25 | 46.80 | 2,511,328 | -1.45(-3.01%) |
Jan 09, 2013 | 48.54 | 48.70 | 47.52 | 48.25 | 1,920,203 | -0.25(-0.52%) |
Jan 08, 2013 | 47.44 | 48.57 | 47.07 | 48.50 | 2,282,201 | +1.21(+2.56%) |
Jan 07, 2013 | 45.88 | 47.44 | 45.75 | 47.29 | 2,515,203 | +1.44(+3.14%) |
Jan 04, 2013 | 45.35 | 46.51 | 45.20 | 45.85 | 2,538,081 | +0.70(+1.55%) |
Jan 03, 2013 | 43.70 | 45.30 | 43.31 | 45.15 | 1,841,415 | +1.50(+3.44%) |
Jan 02, 2013 | 43.50 | 43.66 | 41.89 | 43.65 | 1,790,542 | +1.76(+4.20%) |
Dec 31, 2012 | 40.87 | 42.06 | 40.34 | 41.89 | 1,197,451 | +0.95(+2.32%) |
Dec 28, 2012 | 41.38 | 41.85 | 40.94 | 40.94 | 1,025,976 | -0.82(-1.96%) |
Dec 27, 2012 | 41.69 | 41.98 | 41.23 | 41.76 | 1,404,521 | +0.01(+0.02%) |
Dec 26, 2012 | 42.47 | 42.47 | 41.64 | 41.75 | 844,862 | -0.74(-1.74%) |
Dec 24, 2012 | 43.03 | 43.53 | 42.09 | 42.49 | 565,512 | -0.55(-1.28%) |
Dec 21, 2012 | 43.00 | 43.48 | 42.39 | 43.04 | 4,115,377 | -0.30(-0.69%) |
Dec 20, 2012 | 42.97 | 43.46 | 42.51 | 43.34 | 1,628,049 | +0.32(+0.74%) |
Dec 19, 2012 | 42.80 | 44.39 | 42.75 | 43.02 | 3,257,248 | -0.31(-0.72%) |
Dec 18, 2012 | 41.92 | 43.37 | 41.92 | 43.33 | 2,017,231 | +1.52(+3.64%) |
Dec 17, 2012 | 41.80 | 42.14 | 41.44 | 41.81 | 1,456,384 | +0.02(+0.05%) |
Dec 14, 2012 | 41.73 | 42.25 | 41.61 | 41.79 | 1,895,826 | -0.36(-0.85%) |
Dec 13, 2012 | 42.06 | 42.61 | 42.02 | 42.15 | 2,680,143 | -0.10(-0.24%) |
Dec 12, 2012 | 42.07 | 43.28 | 41.75 | 42.25 | 2,579,176 | +0.41(+0.98%) |
Dec 11, 2012 | 40.25 | 41.96 | 40.20 | 41.84 | 2,525,361 | +1.59(+3.95%) |
Dec 10, 2012 | 39.12 | 40.30 | 38.67 | 40.25 | 1,792,058 | +1.37(+3.52%) |
Dec 07, 2012 | 39.27 | 39.30 | 38.70 | 38.88 | 2,462,887 | -0.22(-0.55%) |
Dec 06, 2012 | 39.29 | 39.40 | 38.80 | 39.10 | 1,264,595 | -0.08(-0.21%) |
Dec 05, 2012 | 39.63 | 39.65 | 39.12 | 39.18 | 1,308,616 | -0.30(-0.77%) |
Dec 04, 2012 | 39.23 | 39.90 | 39.23 | 39.48 | 1,739,547 | -0.30(-0.77%) |
Nov 30, 2012 | 39.74 | 40.17 | 39.56 | 39.79 | 2,331,665 | +0.05(+0.13%) |
Nov 29, 2012 | 39.72 | 40.25 | 39.50 | 39.74 | 1,461,608 | +0.21(+0.53%) |
Nov 28, 2012 | 38.94 | 39.65 | 38.44 | 39.53 | 2,181,538 | -0.45(-1.13%) |
Nov 27, 2012 | 40.66 | 40.74 | 39.85 | 39.98 | 1,753,990 | -0.52(-1.28%) |
Nov 26, 2012 | 41.39 | 41.46 | 40.26 | 40.50 | 2,009,080 | -0.96(-2.32%) |
Nov 23, 2012 | 41.36 | 41.80 | 41.17 | 41.46 | 544,209 | +0.35(+0.85%) |
Nov 21, 2012 | 42.11 | 42.15 | 40.69 | 41.11 | 1,422,270 | -1.05(-2.49%) |
Nov 20, 2012 | 41.41 | 42.48 | 41.33 | 42.16 | 2,397,070 | +0.73(+1.76%) |
Nov 19, 2012 | 41.63 | 41.72 | 40.71 | 41.43 | 1,894,213 | +0.21(+0.51%) |
Nov 16, 2012 | 40.46 | 42.14 | 40.18 | 41.22 | 2,646,776 | +0.56(+1.38%) |
Nov 15, 2012 | 41.71 | 42.25 | 39.80 | 40.66 | 3,452,688 | -1.50(-3.56%) |
Nov 14, 2012 | 43.81 | 44.31 | 41.97 | 42.16 | 1,870,151 | -1.94(-4.40%) |
Nov 13, 2012 | 43.89 | 44.94 | 43.63 | 44.10 | 1,700,348 | +0.10(+0.23%) |
Nov 12, 2012 | 42.70 | 45.00 | 42.70 | 44.00 | 3,538,706 | -1.01(-2.24%) |
Nov 09, 2012 | 44.61 | 45.91 | 44.33 | 45.01 | 2,384,884 | +0.40(+0.90%) |
Nov 08, 2012 | 45.38 | 45.58 | 44.48 | 44.61 | 1,552,600 | -0.92(-2.02%) |
Nov 07, 2012 | 45.92 | 46.17 | 45.10 | 45.53 | 1,826,290 | -0.62(-1.35%) |
Nov 06, 2012 | 46.63 | 46.76 | 45.91 | 46.15 | 1,799,897 | -0.26(-0.56%) |
Nov 05, 2012 | 45.00 | 46.94 | 44.91 | 46.41 | 3,532,768 | +1.40(+3.11%) |
Nov 02, 2012 | 45.54 | 46.00 | 42.14 | 45.01 | 11,582,837 | -5.47(-10.84%) |
Nov 01, 2012 | 49.01 | 52.30 | 48.60 | 50.48 | 3,581,409 | +2.20(+4.56%) |
Oct 31, 2012 | 49.88 | 49.88 | 47.39 | 48.28 | 1,449,161 | -1.28(-2.58%) |
Oct 26, 2012 | 49.83 | 49.56 | 49.56 | 49.56 | 1,266,500 | -0.55(-1.10%) |
Oct 25, 2012 | 49.91 | 50.42 | 49.12 | 50.11 | 1,152,996 | +0.61(+1.23%) |
Oct 24, 2012 | 49.76 | 50.20 | 48.82 | 49.50 | 1,461,630 | -0.13(-0.26%) |
Oct 23, 2012 | 49.26 | 49.75 | 47.97 | 49.63 | 2,335,231 | -0.61(-1.21%) |
Oct 19, 2012 | 52.26 | 52.42 | 49.75 | 50.24 | 4,344,544 | -2.38(-4.53%) |
Oct 18, 2012 | 53.79 | 53.79 | 51.84 | 52.62 | 2,369,713 | -1.33(-2.46%) |
Oct 17, 2012 | 53.13 | 54.08 | 52.36 | 53.95 | 2,074,999 | +0.66(+1.24%) |
Oct 16, 2012 | 53.10 | 54.39 | 52.77 | 53.29 | 3,424,796 | +0.05(+0.09%) |
Oct 15, 2012 | 53.61 | 54.26 | 52.22 | 53.24 | 3,558,428 | -0.29(-0.54%) |
Oct 12, 2012 | 57.11 | 57.75 | 53.25 | 53.53 | 3,014,599 | -3.35(-5.89%) |
Oct 11, 2012 | 57.35 | 60.00 | 53.50 | 56.88 | 8,523,631 | -0.12(-0.21%) |
Oct 10, 2012 | 58.50 | 58.69 | 56.38 | 57.00 | 1,905,984 | -1.48(-2.53%) |
Oct 09, 2012 | 59.55 | 59.69 | 57.89 | 58.48 | 1,499,890 | -0.01(-0.02%) |
Oct 08, 2012 | 60.00 | 60.00 | 57.70 | 58.49 | 3,350,724 | -0.93(-1.57%) |
Oct 05, 2012 | 59.56 | 59.97 | 59.26 | 59.42 | 2,344,507 | +0.03(+0.05%) |
Oct 04, 2012 | 58.03 | 59.65 | 58.00 | 59.39 | 2,259,321 | +1.63(+2.82%) |
Oct 03, 2012 | 57.42 | 58.15 | 57.37 | 57.76 | 1,483,265 | +0.48(+0.84%) |
Oct 02, 2012 | 57.05 | 57.89 | 56.60 | 57.28 | 2,019,927 | +0.84(+1.49%) |
Oct 01, 2012 | 55.92 | 57.02 | 55.47 | 56.44 | 2,556,588 | +0.55(+0.98%) |
Sep 28, 2012 | 55.58 | 56.88 | 55.05 | 55.89 | 1,595,120 | +0.23(+0.41%) |
Sep 27, 2012 | 54.73 | 56.03 | 54.19 | 55.66 | 1,485,233 | +0.89(+1.63%) |
Sep 26, 2012 | 56.13 | 56.46 | 54.62 | 54.77 | 1,937,147 | -1.49(-2.66%) |
Sep 25, 2012 | 58.99 | 59.05 | 56.11 | 56.26 | 2,383,104 | -2.46(-4.19%) |
Sep 24, 2012 | 59.00 | 59.98 | 58.26 | 58.72 | 2,330,321 | -0.32(-0.54%) |
Sep 21, 2012 | 58.19 | 59.50 | 57.49 | 59.04 | 3,616,252 | +0.91(+1.57%) |
Sep 20, 2012 | 57.58 | 58.77 | 57.01 | 58.13 | 1,227,514 | +0.23(+0.40%) |
Sep 19, 2012 | 57.51 | 58.13 | 57.03 | 57.90 | 1,219,393 | +0.45(+0.78%) |
Sep 18, 2012 | 57.33 | 58.15 | 56.99 | 57.45 | 1,085,605 | -0.09(-0.16%) |
Sep 17, 2012 | 57.50 | 57.98 | 57.23 | 57.54 | 1,204,219 | -0.54(-0.93%) |
Sep 14, 2012 | 56.32 | 58.22 | 56.32 | 58.08 | 1,482,109 | +1.87(+3.33%) |
Sep 13, 2012 | 55.98 | 57.08 | 55.17 | 56.21 | 1,416,307 | +0.47(+0.84%) |
Sep 12, 2012 | 56.37 | 56.74 | 55.28 | 55.74 | 840,630 | -0.31(-0.55%) |
Sep 11, 2012 | 56.63 | 56.64 | 55.66 | 56.05 | 829,425 | -0.59(-1.04%) |
Sep 10, 2012 | 57.71 | 57.99 | 56.40 | 56.64 | 632,260 | -0.46(-0.81%) |
Sep 07, 2012 | 57.27 | 57.58 | 56.31 | 57.10 | 908,890 | -0.34(-0.59%) |
Sep 06, 2012 | 55.05 | 57.92 | 54.81 | 57.44 | 1,876,162 | +2.45(+4.46%) |
Sep 05, 2012 | 54.43 | 55.49 | 54.06 | 54.99 | 1,654,418 | +0.46(+0.84%) |
Sep 04, 2012 | 53.30 | 54.86 | 52.63 | 54.53 | 1,365,704 | +1.20(+2.25%) |
Aug 31, 2012 | 53.73 | 54.27 | 52.73 | 53.33 | 890,257 | +0.05(+0.09%) |
Aug 30, 2012 | 53.21 | 53.80 | 52.93 | 53.28 | 1,216,249 | -0.04(-0.08%) |
Aug 29, 2012 | 54.00 | 54.67 | 52.79 | 53.32 | 2,158,004 | -0.19(-0.36%) |
Aug 27, 2012 | 53.86 | 54.50 | 53.18 | 53.51 | 1,331,967 | -0.05(-0.09%) |
Aug 24, 2012 | 53.99 | 54.81 | 53.46 | 53.56 | 1,031,546 | -0.31(-0.58%) |
Aug 23, 2012 | 54.51 | 54.66 | 53.57 | 53.87 | 1,084,446 | -0.80(-1.46%) |
Aug 22, 2012 | 54.53 | 55.20 | 54.29 | 54.67 | 1,427,308 | +0.04(+0.07%) |
Aug 21, 2012 | 54.83 | 55.38 | 54.07 | 54.63 | 1,320,646 | -0.25(-0.46%) |
Aug 20, 2012 | 54.62 | 54.93 | 53.75 | 54.88 | 1,113,928 | +0.10(+0.18%) |
Aug 17, 2012 | 54.70 | 55.09 | 54.26 | 54.78 | 1,270,739 | +0.30(+0.55%) |
Aug 16, 2012 | 54.22 | 57.13 | 54.08 | 54.48 | 2,680,862 | +0.06(+0.11%) |
Aug 15, 2012 | 53.40 | 54.74 | 53.26 | 54.42 | 1,495,323 | +0.89(+1.66%) |
Aug 14, 2012 | 51.62 | 54.42 | 51.62 | 53.53 | 2,171,176 | +2.11(+4.10%) |
Aug 13, 2012 | 51.44 | 51.90 | 50.80 | 51.42 | 810,168 | -0.24(-0.46%) |
Aug 10, 2012 | 51.26 | 52.20 | 51.14 | 51.66 | 975,907 | +0.15(+0.29%) |
Aug 09, 2012 | 50.71 | 52.18 | 50.71 | 51.51 | 1,391,690 | +0.70(+1.38%) |
Aug 08, 2012 | 51.88 | 52.28 | 50.48 | 50.81 | 1,221,045 | -0.70(-1.36%) |
Aug 07, 2012 | 52.30 | 52.31 | 51.19 | 51.51 | 1,465,770 | -0.43(-0.83%) |
Aug 06, 2012 | 49.70 | 52.37 | 49.39 | 51.94 | 2,539,822 | +2.60(+5.27%) |
Aug 03, 2012 | 50.20 | 50.66 | 49.23 | 49.34 | 3,226,418 | -0.28(-0.56%) |
Aug 02, 2012 | 50.00 | 50.79 | 49.28 | 49.62 | 3,082,420 | +0.46(+0.94%) |
Aug 01, 2012 | 48.63 | 50.22 | 48.30 | 49.16 | 2,132,845 | +0.65(+1.34%) |
Jul 31, 2012 | 49.77 | 50.54 | 46.03 | 48.51 | 5,347,403 | -1.45(-2.90%) |
Jul 30, 2012 | 49.50 | 50.49 | 49.50 | 49.96 | 2,222,989 | +0.64(+1.30%) |
Jul 27, 2012 | 50.23 | 50.99 | 49.02 | 49.32 | 2,350,505 | +0.24(+0.49%) |
Jul 26, 2012 | 49.61 | 49.94 | 48.62 | 49.08 | 1,108,716 | +0.00(+0.00%) |
Jul 25, 2012 | 48.35 | 49.39 | 48.10 | 49.08 | 1,793,237 | +0.71(+1.48%) |
Jul 24, 2012 | 49.73 | 50.00 | 48.10 | 48.37 | 1,854,208 | -1.41(-2.82%) |
Jul 23, 2012 | 50.67 | 50.67 | 49.22 | 49.77 | 1,665,489 | -1.50(-2.93%) |
Jul 20, 2012 | 52.23 | 52.40 | 51.21 | 51.27 | 2,062,959 | -0.83(-1.59%) |
Jul 19, 2012 | 53.53 | 53.58 | 51.64 | 52.10 | 1,684,296 | -1.51(-2.82%) |
Jul 18, 2012 | 52.66 | 53.87 | 52.49 | 53.61 | 1,537,985 | +0.90(+1.71%) |
Jul 17, 2012 | 52.45 | 53.32 | 51.90 | 52.71 | 1,348,426 | +0.31(+0.59%) |
Jul 16, 2012 | 52.65 | 53.71 | 51.56 | 52.40 | 2,034,259 | -1.15(-2.15%) |
Jul 13, 2012 | 52.99 | 53.73 | 52.88 | 53.55 | 1,152,633 | +0.61(+1.15%) |
Jul 12, 2012 | 52.40 | 53.88 | 51.86 | 52.94 | 1,690,176 | +0.18(+0.34%) |
Jul 11, 2012 | 54.39 | 54.73 | 52.55 | 52.76 | 1,884,361 | -1.40(-2.58%) |
Jul 10, 2012 | 54.58 | 55.23 | 53.99 | 54.16 | 2,016,926 | +0.02(+0.04%) |
Jul 09, 2012 | 55.45 | 55.59 | 53.89 | 54.14 | 1,874,040 | -0.52(-0.95%) |
Jul 06, 2012 | 55.53 | 55.77 | 54.13 | 54.66 | 1,345,183 | -0.85(-1.53%) |
Jul 05, 2012 | 55.51 | 56.03 | 55.31 | 55.51 | 1,647,583 | +0.05(+0.09%) |
Jul 03, 2012 | 55.63 | 56.00 | 54.43 | 55.46 | 1,109,984 | -0.10(-0.18%) |
Jul 02, 2012 | 56.10 | 56.17 | 54.50 | 55.56 | 2,490,782 | -0.36(-0.64%) |
Jun 29, 2012 | 53.24 | 56.50 | 52.29 | 55.92 | 6,203,598 | +4.74(+9.26%) |
Jun 28, 2012 | 53.93 | 56.67 | 47.86 | 51.18 | 19,489,872 | -9.93(-16.25%) |
Jun 27, 2012 | 60.78 | 61.18 | 59.19 | 61.11 | 1,524,810 | +1.49(+2.50%) |
Jun 26, 2012 | 58.80 | 60.00 | 58.43 | 59.62 | 1,364,249 | +1.19(+2.04%) |
Jun 25, 2012 | 60.08 | 60.32 | 57.89 | 58.43 | 1,416,092 | -2.18(-3.60%) |
Jun 22, 2012 | 57.87 | 60.61 | 57.20 | 60.61 | 3,009,218 | +3.01(+5.23%) |
Jun 21, 2012 | 59.19 | 59.37 | 57.39 | 57.60 | 1,267,756 | -1.55(-2.62%) |
Jun 20, 2012 | 57.50 | 59.27 | 57.04 | 59.15 | 2,582,587 | +1.92(+3.35%) |
Jun 19, 2012 | 58.04 | 58.77 | 56.87 | 57.23 | 1,848,933 | -0.54(-0.93%) |
Jun 18, 2012 | 56.27 | 59.25 | 56.26 | 57.77 | 1,750,082 | +1.23(+2.18%) |
Jun 15, 2012 | 56.14 | 56.96 | 55.78 | 56.54 | 2,610,140 | +0.60(+1.07%) |
Jun 14, 2012 | 55.25 | 56.32 | 54.02 | 55.94 | 1,965,402 | +0.48(+0.87%) |
Jun 13, 2012 | 55.98 | 57.12 | 55.10 | 55.46 | 2,040,984 | -0.49(-0.88%) |
Jun 12, 2012 | 54.98 | 56.34 | 54.90 | 55.95 | 1,676,310 | +1.05(+1.91%) |
Jun 11, 2012 | 56.91 | 57.04 | 54.62 | 54.90 | 3,419,477 | -2.08(-3.65%) |
Jun 08, 2012 | 57.10 | 57.75 | 55.46 | 56.98 | 2,740,208 | +0.21(+0.37%) |
Jun 07, 2012 | 58.42 | 58.52 | 56.15 | 56.77 | 3,622,074 | -1.07(-1.85%) |
Jun 06, 2012 | 59.01 | 59.16 | 57.65 | 57.84 | 2,551,577 | -0.72(-1.23%) |
Jun 05, 2012 | 57.60 | 59.52 | 57.50 | 58.56 | 2,534,778 | +0.86(+1.49%) |
Jun 04, 2012 | 59.49 | 59.63 | 57.05 | 57.70 | 3,252,919 | -1.86(-3.12%) |
Jun 01, 2012 | 59.23 | 60.54 | 58.56 | 59.56 | 3,820,250 | -0.48(-0.80%) |
May 31, 2012 | 59.71 | 60.55 | 59.59 | 60.04 | 4,083,300 | -0.14(-0.23%) |
May 30, 2012 | 57.72 | 61.45 | 56.48 | 60.18 | 10,176,623 | +2.38(+4.12%) |
May 29, 2012 | 50.14 | 58.18 | 50.00 | 57.80 | 20,860,664 | -7.05(-10.87%) |
May 25, 2012 | 64.53 | 64.94 | 63.67 | 64.85 | 1,967,212 | +0.76(+1.19%) |
May 24, 2012 | 63.78 | 64.09 | 62.20 | 64.09 | 2,541,913 | +0.15(+0.23%) |
May 23, 2012 | 62.52 | 64.03 | 62.02 | 63.94 | 2,171,518 | +0.85(+1.35%) |
May 22, 2012 | 61.97 | 63.94 | 61.57 | 63.09 | 2,513,463 | +0.99(+1.59%) |
May 21, 2012 | 61.90 | 62.84 | 61.01 | 62.10 | 2,933,998 | +0.76(+1.24%) |
May 18, 2012 | 61.18 | 61.64 | 59.61 | 61.34 | 3,442,005 | +0.07(+0.11%) |
May 17, 2012 | 62.99 | 62.99 | 61.21 | 61.27 | 3,138,802 | -1.34(-2.14%) |
May 16, 2012 | 63.15 | 64.26 | 62.57 | 62.61 | 2,839,000 | -0.77(-1.21%) |
May 15, 2012 | 64.37 | 66.10 | 62.88 | 63.38 | 4,006,371 | -1.32(-2.04%) |
May 14, 2012 | 63.12 | 65.37 | 62.76 | 64.70 | 7,664,358 | +2.68(+4.32%) |
May 11, 2012 | 59.76 | 62.22 | 59.40 | 62.02 | 3,250,594 | +1.83(+3.04%) |
May 10, 2012 | 59.13 | 61.03 | 58.95 | 60.19 | 5,306,103 | -0.16(-0.27%) |
May 09, 2012 | 61.04 | 63.00 | 59.25 | 60.35 | 10,429,336 | -3.81(-5.94%) |
May 08, 2012 | 57.56 | 64.50 | 57.56 | 64.16 | 16,125,453 | +6.04(+10.39%) |
May 07, 2012 | 52.12 | 58.75 | 51.85 | 58.12 | 40,215,344 | +20.71(+55.36%) |
May 04, 2012 | 38.00 | 38.29 | 37.27 | 37.41 | 1,888,200 | -0.70(-1.84%) |
May 03, 2012 | 38.47 | 38.70 | 37.92 | 38.11 | 1,614,183 | -0.25(-0.65%) |
May 02, 2012 | 37.71 | 38.76 | 37.71 | 38.36 | 1,942,740 | -0.09(-0.23%) |
May 01, 2012 | 38.40 | 39.08 | 38.00 | 38.45 | 2,038,258 | -0.03(-0.08%) |
Apr 30, 2012 | 38.51 | 38.82 | 37.74 | 38.48 | 1,851,386 | -0.14(-0.36%) |
Apr 27, 2012 | 36.88 | 39.24 | 36.76 | 38.62 | 2,851,308 | +1.10(+2.93%) |
Apr 26, 2012 | 37.66 | 38.02 | 37.22 | 37.52 | 1,942,164 | -0.15(-0.40%) |
Apr 25, 2012 | 36.91 | 38.07 | 36.75 | 37.67 | 2,159,181 | +1.08(+2.95%) |
Apr 24, 2012 | 36.61 | 37.04 | 36.22 | 36.59 | 1,886,035 | -0.08(-0.22%) |
Apr 23, 2012 | 36.16 | 36.80 | 35.60 | 36.67 | 2,027,683 | +0.09(+0.25%) |
Apr 20, 2012 | 36.76 | 36.84 | 36.09 | 36.58 | 1,946,760 | -0.08(-0.22%) |
Apr 19, 2012 | 35.49 | 37.05 | 35.40 | 36.66 | 1,919,675 | +1.10(+3.09%) |
Apr 18, 2012 | 36.05 | 36.29 | 35.51 | 35.56 | 2,511,066 | -0.86(-2.36%) |
Apr 17, 2012 | 35.80 | 37.13 | 35.76 | 36.42 | 2,454,816 | +0.93(+2.62%) |
Apr 16, 2012 | 36.14 | 36.37 | 35.26 | 35.49 | 1,977,404 | -0.68(-1.88%) |
Apr 13, 2012 | 37.64 | 37.64 | 36.15 | 36.17 | 2,012,115 | -1.54(-4.08%) |
Apr 12, 2012 | 36.94 | 38.00 | 36.91 | 37.71 | 2,008,154 | +0.68(+1.84%) |
Apr 11, 2012 | 36.86 | 37.49 | 36.56 | 37.03 | 2,845,097 | +0.47(+1.29%) |
Apr 10, 2012 | 38.00 | 38.07 | 36.51 | 36.56 | 3,296,515 | -1.55(-4.07%) |
Apr 09, 2012 | 39.58 | 39.58 | 37.86 | 38.11 | 2,718,433 | -1.94(-4.84%) |
Apr 05, 2012 | 40.37 | 40.67 | 39.62 | 40.05 | 2,105,675 | -0.52(-1.28%) |
Apr 04, 2012 | 41.60 | 41.92 | 40.43 | 40.57 | 2,832,233 | -1.23(-2.94%) |
Apr 03, 2012 | 40.43 | 41.85 | 40.21 | 41.80 | 2,413,947 | +1.32(+3.26%) |