Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.02 | 68.53 | 66.98 | 67.16 | 8,899,687 | +0.38(+0.57%) |
Feb 27, 2013 | 65.40 | 66.98 | 65.33 | 66.78 | 4,839,059 | +1.14(+1.74%) |
Feb 26, 2013 | 65.75 | 66.18 | 65.04 | 65.63 | 6,550,411 | -0.06(-0.09%) |
Feb 25, 2013 | 65.51 | 66.94 | 65.51 | 65.69 | 15,570,543 | +2.00(+3.14%) |
Feb 22, 2013 | 62.40 | 63.73 | 62.40 | 63.69 | 6,707,434 | +1.24(+1.99%) |
Feb 21, 2013 | 62.05 | 62.59 | 61.73 | 62.45 | 5,581,061 | +0.35(+0.57%) |
Feb 20, 2013 | 61.89 | 62.60 | 61.80 | 62.10 | 8,708,470 | +0.38(+0.62%) |
Feb 19, 2013 | 61.26 | 61.82 | 60.83 | 61.72 | 8,103,184 | +0.38(+0.62%) |
Feb 15, 2013 | 61.80 | 62.15 | 61.12 | 61.33 | 7,664,143 | -0.81(-1.31%) |
Feb 14, 2013 | 63.09 | 63.38 | 62.07 | 62.15 | 8,436,812 | -0.16(-0.26%) |
Feb 13, 2013 | 62.32 | 62.45 | 61.95 | 62.31 | 10,828,027 | +0.29(+0.47%) |
Feb 12, 2013 | 62.35 | 62.52 | 61.83 | 62.02 | 6,346,998 | -0.28(-0.45%) |
Feb 11, 2013 | 62.71 | 63.07 | 62.05 | 62.29 | 10,276,222 | -1.01(-1.60%) |
Feb 08, 2013 | 62.46 | 63.60 | 62.30 | 63.31 | 11,451,289 | +1.13(+1.82%) |
Feb 07, 2013 | 63.48 | 63.48 | 62.05 | 62.18 | 10,471,042 | -1.00(-1.58%) |
Feb 06, 2013 | 63.08 | 63.82 | 62.75 | 63.18 | 7,605,602 | +0.62(+0.99%) |
Feb 04, 2013 | 62.34 | 62.92 | 62.34 | 62.56 | 5,355,565 | -0.41(-0.65%) |
Feb 01, 2013 | 62.87 | 63.42 | 62.20 | 62.96 | 4,631,991 | +0.61(+0.98%) |
Jan 31, 2013 | 62.08 | 62.83 | 62.05 | 62.35 | 5,852,018 | +0.06(+0.09%) |
Jan 30, 2013 | 63.18 | 63.34 | 62.16 | 62.29 | 6,802,385 | -0.88(-1.40%) |
Jan 29, 2013 | 62.02 | 64.12 | 62.02 | 63.18 | 29,472,136 | +0.73(+1.17%) |
Jan 28, 2013 | 60.71 | 62.82 | 60.43 | 62.45 | 12,920,546 | +1.58(+2.60%) |
Jan 25, 2013 | 60.36 | 60.87 | 59.90 | 60.86 | 9,916,678 | +0.58(+0.97%) |
Jan 24, 2013 | 60.80 | 61.23 | 59.91 | 60.28 | 11,062,565 | -0.33(-0.54%) |
Jan 23, 2013 | 60.60 | 61.64 | 60.46 | 60.61 | 10,513,017 | -0.16(-0.26%) |
Jan 22, 2013 | 59.83 | 60.86 | 59.51 | 60.77 | 12,876,708 | +0.88(+1.47%) |
Jan 18, 2013 | 61.15 | 61.19 | 59.52 | 59.89 | 19,748,778 | -1.36(-2.22%) |
Jan 17, 2013 | 61.36 | 61.63 | 61.20 | 61.24 | 8,591,542 | -0.28(-0.45%) |
Jan 16, 2013 | 62.04 | 62.26 | 61.48 | 61.52 | 10,627,468 | -0.55(-0.89%) |
Jan 15, 2013 | 63.15 | 63.37 | 62.02 | 62.07 | 8,604,524 | -1.34(-2.12%) |
Jan 14, 2013 | 63.60 | 63.66 | 63.11 | 63.42 | 6,032,003 | -0.03(-0.05%) |
Jan 11, 2013 | 64.17 | 64.24 | 63.38 | 63.45 | 6,416,732 | -0.62(-0.97%) |
Jan 10, 2013 | 64.44 | 64.93 | 63.67 | 64.07 | 8,033,450 | -0.63(-0.97%) |
Jan 09, 2013 | 64.45 | 64.88 | 64.36 | 64.69 | 4,622,400 | +0.38(+0.59%) |
Jan 08, 2013 | 64.53 | 64.70 | 63.80 | 64.31 | 7,086,974 | -0.28(-0.43%) |
Jan 07, 2013 | 64.56 | 64.79 | 64.03 | 64.59 | 3,527,006 | -0.33(-0.51%) |
Jan 04, 2013 | 64.64 | 65.14 | 64.51 | 64.92 | 4,496,182 | +0.28(+0.44%) |
Jan 03, 2013 | 65.32 | 65.36 | 64.45 | 64.64 | 5,306,021 | -0.41(-0.63%) |
Jan 02, 2013 | 64.23 | 65.11 | 62.89 | 65.04 | 7,912,235 | +2.15(+3.42%) |
Dec 31, 2012 | 62.02 | 63.33 | 61.69 | 62.89 | 5,290,454 | +0.70(+1.13%) |
Dec 28, 2012 | 62.45 | 62.85 | 62.14 | 62.19 | 3,315,092 | -0.66(-1.06%) |
Dec 27, 2012 | 63.26 | 63.88 | 62.21 | 62.85 | 4,279,783 | -0.54(-0.85%) |
Dec 26, 2012 | 63.69 | 63.85 | 62.82 | 63.39 | 3,728,551 | -0.37(-0.58%) |
Dec 24, 2012 | 63.46 | 63.93 | 63.41 | 63.77 | 2,188,708 | +0.18(+0.28%) |
Dec 21, 2012 | 64.18 | 64.18 | 62.99 | 63.59 | 9,932,807 | -0.91(-1.42%) |
Dec 20, 2012 | 64.56 | 64.80 | 64.20 | 64.51 | 3,943,257 | -0.06(-0.09%) |
Dec 19, 2012 | 65.31 | 65.36 | 64.47 | 64.56 | 6,738,613 | -0.58(-0.90%) |
Dec 18, 2012 | 65.66 | 65.66 | 64.93 | 65.15 | 7,557,759 | -0.15(-0.23%) |
Dec 17, 2012 | 65.12 | 65.40 | 64.96 | 65.30 | 4,180,089 | +0.22(+0.34%) |
Dec 14, 2012 | 64.97 | 65.76 | 64.87 | 65.08 | 4,657,931 | +0.04(+0.06%) |
Dec 13, 2012 | 65.71 | 65.92 | 64.72 | 65.04 | 3,718,830 | -0.74(-1.13%) |
Dec 12, 2012 | 65.66 | 66.25 | 65.44 | 65.79 | 4,895,324 | +0.16(+0.24%) |
Dec 11, 2012 | 65.58 | 65.85 | 65.39 | 65.63 | 5,874,839 | +0.15(+0.23%) |
Dec 10, 2012 | 64.18 | 65.53 | 64.01 | 65.47 | 6,157,610 | +1.04(+1.61%) |
Dec 07, 2012 | 64.77 | 64.79 | 63.93 | 64.44 | 4,833,247 | -0.16(-0.25%) |
Dec 06, 2012 | 64.97 | 65.04 | 64.35 | 64.60 | 5,448,810 | -0.34(-0.53%) |
Dec 05, 2012 | 64.61 | 65.24 | 64.04 | 64.94 | 4,694,826 | +0.50(+0.77%) |
Dec 04, 2012 | 64.69 | 64.83 | 64.29 | 64.45 | 3,762,904 | -0.34(-0.53%) |
Nov 30, 2012 | 64.85 | 64.99 | 64.53 | 64.79 | 6,041,602 | +0.14(+0.21%) |
Nov 29, 2012 | 63.80 | 64.84 | 63.60 | 64.65 | 6,019,070 | +1.15(+1.80%) |
Nov 28, 2012 | 63.31 | 63.64 | 62.35 | 63.50 | 6,448,568 | +0.04(+0.07%) |
Nov 27, 2012 | 63.77 | 63.86 | 63.39 | 63.46 | 4,891,267 | -0.22(-0.35%) |
Nov 26, 2012 | 63.61 | 63.77 | 63.27 | 63.68 | 6,750,617 | -0.23(-0.36%) |
Nov 23, 2012 | 63.48 | 63.94 | 63.15 | 63.91 | 3,107,358 | +0.69(+1.10%) |
Nov 21, 2012 | 63.20 | 63.34 | 62.78 | 63.22 | 3,596,458 | +0.06(+0.09%) |
Nov 20, 2012 | 62.18 | 63.16 | 62.09 | 63.16 | 5,777,296 | +0.85(+1.37%) |
Nov 19, 2012 | 62.37 | 62.50 | 61.72 | 62.31 | 5,203,292 | +0.63(+1.02%) |
Nov 16, 2012 | 61.49 | 62.01 | 60.88 | 61.68 | 8,731,857 | +0.28(+0.46%) |
Nov 15, 2012 | 61.18 | 61.53 | 60.50 | 61.40 | 4,891,178 | +0.09(+0.15%) |
Nov 14, 2012 | 62.53 | 62.72 | 61.05 | 61.30 | 5,867,277 | -1.28(-2.04%) |
Nov 13, 2012 | 61.99 | 62.83 | 61.78 | 62.58 | 6,702,447 | +0.45(+0.72%) |
Nov 12, 2012 | 62.03 | 62.58 | 61.58 | 62.13 | 4,415,184 | +0.25(+0.41%) |
Nov 09, 2012 | 61.26 | 62.34 | 61.22 | 61.88 | 5,547,667 | +0.31(+0.51%) |
Nov 08, 2012 | 61.80 | 62.13 | 61.45 | 61.57 | 6,335,746 | -0.44(-0.70%) |
Nov 07, 2012 | 63.03 | 63.14 | 61.14 | 62.00 | 9,860,419 | -1.42(-2.23%) |
Nov 06, 2012 | 62.96 | 63.85 | 62.88 | 63.42 | 4,935,939 | +0.68(+1.09%) |
Nov 05, 2012 | 62.64 | 63.81 | 61.94 | 62.74 | 6,927,698 | -0.07(-0.12%) |
Nov 02, 2012 | 63.47 | 63.67 | 62.67 | 62.81 | 4,456,854 | -0.55(-0.87%) |
Nov 01, 2012 | 63.19 | 63.83 | 62.83 | 63.36 | 5,717,629 | +0.52(+0.83%) |
Oct 31, 2012 | 63.72 | 64.08 | 62.61 | 62.84 | 5,230,900 | -0.83(-1.30%) |
Oct 26, 2012 | 63.59 | 63.67 | 63.67 | 63.67 | 5,764,276 | -0.31(-0.48%) |
Oct 25, 2012 | 63.98 | 64.29 | 63.75 | 63.97 | 7,546,951 | +0.40(+0.63%) |
Oct 24, 2012 | 64.32 | 64.76 | 63.56 | 63.57 | 9,002,317 | +0.13(+0.21%) |
Oct 23, 2012 | 63.34 | 64.01 | 62.57 | 63.44 | 5,865,061 | +0.12(+0.18%) |
Oct 19, 2012 | 65.26 | 65.26 | 62.99 | 63.32 | 7,555,854 | -1.91(-2.93%) |
Oct 18, 2012 | 64.69 | 65.35 | 64.44 | 65.23 | 8,273,285 | +0.43(+0.66%) |
Oct 17, 2012 | 63.93 | 65.13 | 63.75 | 64.81 | 6,033,037 | +0.85(+1.32%) |
Oct 16, 2012 | 62.90 | 64.07 | 62.70 | 63.96 | 4,909,546 | +1.32(+2.11%) |
Oct 15, 2012 | 61.39 | 62.76 | 61.21 | 62.64 | 4,698,720 | +1.61(+2.64%) |
Oct 12, 2012 | 61.66 | 61.91 | 61.01 | 61.03 | 4,336,024 | -0.44(-0.72%) |
Oct 11, 2012 | 61.91 | 62.15 | 61.47 | 61.47 | 2,855,364 | -0.03(-0.05%) |
Oct 10, 2012 | 61.97 | 62.07 | 61.26 | 61.50 | 4,324,081 | -0.57(-0.91%) |
Oct 09, 2012 | 62.26 | 62.51 | 61.86 | 62.07 | 4,310,725 | -0.44(-0.71%) |
Oct 08, 2012 | 62.93 | 63.20 | 62.36 | 62.51 | 2,901,191 | -0.65(-1.04%) |
Oct 05, 2012 | 63.10 | 63.44 | 62.94 | 63.16 | 4,446,817 | +0.40(+0.64%) |
Oct 04, 2012 | 63.19 | 63.53 | 62.69 | 62.76 | 3,836,352 | -0.30(-0.47%) |
Oct 03, 2012 | 62.58 | 63.08 | 62.58 | 63.06 | 6,040,599 | +0.33(+0.52%) |
Oct 02, 2012 | 62.10 | 62.91 | 61.86 | 62.74 | 5,092,365 | +0.92(+1.49%) |
Oct 01, 2012 | 61.39 | 62.00 | 61.29 | 61.81 | 5,706,505 | +0.57(+0.94%) |
Sep 28, 2012 | 61.02 | 61.41 | 60.74 | 61.24 | 4,995,986 | +0.04(+0.06%) |
Sep 27, 2012 | 60.69 | 61.44 | 60.35 | 61.20 | 4,914,827 | +0.57(+0.94%) |
Sep 26, 2012 | 61.09 | 61.70 | 60.42 | 60.63 | 7,460,921 | -0.26(-0.42%) |
Sep 25, 2012 | 60.31 | 61.58 | 60.29 | 60.89 | 9,120,143 | +0.65(+1.09%) |
Sep 24, 2012 | 59.63 | 60.35 | 59.56 | 60.24 | 4,488,923 | +0.64(+1.07%) |
Sep 21, 2012 | 59.92 | 60.15 | 59.21 | 59.60 | 9,344,672 | -0.20(-0.33%) |
Sep 20, 2012 | 59.19 | 59.81 | 59.14 | 59.79 | 5,476,986 | +0.43(+0.72%) |
Sep 19, 2012 | 59.74 | 59.82 | 59.23 | 59.36 | 5,461,789 | -0.24(-0.40%) |
Sep 18, 2012 | 59.76 | 60.15 | 59.23 | 59.60 | 6,342,746 | -0.04(-0.06%) |
Sep 17, 2012 | 58.91 | 59.64 | 58.56 | 59.64 | 9,596,359 | +0.53(+0.90%) |
Sep 14, 2012 | 60.73 | 60.73 | 58.91 | 59.11 | 10,234,906 | -1.43(-2.36%) |
Sep 13, 2012 | 60.24 | 60.82 | 59.68 | 60.54 | 5,939,562 | +0.13(+0.21%) |
Sep 12, 2012 | 60.30 | 61.01 | 60.25 | 60.41 | 4,509,277 | -0.57(-0.94%) |
Sep 11, 2012 | 60.92 | 61.20 | 60.87 | 60.98 | 5,758,890 | -0.08(-0.13%) |
Sep 10, 2012 | 61.57 | 61.61 | 60.96 | 61.06 | 7,037,858 | +0.07(+0.11%) |
Sep 07, 2012 | 61.75 | 61.95 | 60.86 | 61.00 | 6,615,141 | -0.61(-1.00%) |
Sep 06, 2012 | 61.41 | 61.71 | 61.35 | 61.61 | 7,969,219 | +0.53(+0.86%) |
Sep 05, 2012 | 61.30 | 61.56 | 61.00 | 61.09 | 5,869,233 | -0.18(-0.30%) |
Sep 04, 2012 | 60.88 | 61.46 | 60.57 | 61.27 | 5,119,057 | +0.30(+0.49%) |
Aug 31, 2012 | 60.89 | 61.33 | 60.69 | 60.97 | 5,665,471 | +0.56(+0.93%) |
Aug 30, 2012 | 60.48 | 60.59 | 60.00 | 60.41 | 4,422,329 | -0.41(-0.68%) |
Aug 29, 2012 | 60.80 | 61.12 | 60.72 | 60.82 | 3,951,500 | -0.52(-0.84%) |
Aug 27, 2012 | 61.29 | 61.96 | 61.04 | 61.34 | 5,001,251 | -0.12(-0.19%) |
Aug 24, 2012 | 60.66 | 61.50 | 60.59 | 61.46 | 4,292,437 | +0.68(+1.11%) |
Aug 23, 2012 | 60.70 | 61.05 | 60.53 | 60.78 | 4,195,207 | -0.15(-0.25%) |
Aug 22, 2012 | 60.43 | 61.17 | 60.19 | 60.93 | 5,087,451 | +0.55(+0.91%) |
Aug 21, 2012 | 60.31 | 60.97 | 60.24 | 60.38 | 5,065,054 | -0.09(-0.16%) |
Aug 20, 2012 | 60.51 | 60.58 | 60.05 | 60.48 | 3,158,872 | -0.10(-0.17%) |
Aug 17, 2012 | 60.64 | 60.72 | 59.77 | 60.58 | 5,586,423 | +0.20(+0.34%) |
Aug 16, 2012 | 60.74 | 60.91 | 60.13 | 60.37 | 4,968,840 | -0.40(-0.66%) |
Aug 15, 2012 | 60.51 | 60.94 | 60.45 | 60.77 | 4,046,871 | +0.08(+0.13%) |
Aug 14, 2012 | 59.76 | 60.75 | 59.59 | 60.69 | 4,975,106 | +1.21(+2.04%) |
Aug 13, 2012 | 59.58 | 59.65 | 59.21 | 59.48 | 5,110,872 | -0.36(-0.60%) |
Aug 10, 2012 | 59.26 | 59.88 | 59.10 | 59.84 | 3,915,501 | +0.55(+0.93%) |
Aug 09, 2012 | 58.59 | 59.41 | 58.56 | 59.29 | 4,683,001 | +0.43(+0.74%) |
Aug 08, 2012 | 58.71 | 59.26 | 58.67 | 58.86 | 4,661,125 | -0.14(-0.25%) |
Aug 07, 2012 | 60.04 | 60.04 | 58.95 | 59.00 | 5,316,793 | -0.62(-1.04%) |
Aug 06, 2012 | 59.44 | 59.96 | 59.12 | 59.63 | 5,280,977 | +0.16(+0.27%) |
Aug 03, 2012 | 59.70 | 60.04 | 59.30 | 59.47 | 5,697,687 | +0.85(+1.44%) |
Aug 02, 2012 | 58.40 | 59.84 | 58.11 | 58.62 | 6,425,822 | -0.56(-0.95%) |
Aug 01, 2012 | 60.34 | 60.48 | 59.13 | 59.18 | 5,592,769 | -0.56(-0.94%) |
Jul 31, 2012 | 60.13 | 60.36 | 59.75 | 59.75 | 6,273,274 | -0.62(-1.03%) |
Jul 30, 2012 | 60.16 | 61.04 | 60.07 | 60.37 | 8,042,880 | -0.33(-0.55%) |
Jul 27, 2012 | 58.24 | 60.75 | 58.21 | 60.70 | 17,087,866 | +3.35(+5.83%) |
Jul 26, 2012 | 57.14 | 57.87 | 56.78 | 57.36 | 8,092,534 | +0.97(+1.71%) |
Jul 25, 2012 | 56.27 | 56.95 | 55.41 | 56.39 | 6,792,933 | +1.15(+2.08%) |
Jul 24, 2012 | 56.36 | 56.36 | 55.10 | 55.25 | 5,754,847 | -0.84(-1.49%) |
Jul 23, 2012 | 55.60 | 56.20 | 54.76 | 56.08 | 6,573,971 | -0.17(-0.31%) |
Jul 20, 2012 | 57.59 | 57.59 | 56.10 | 56.25 | 9,362,443 | -1.35(-2.34%) |
Jul 19, 2012 | 57.43 | 58.05 | 57.06 | 57.60 | 6,766,872 | +0.01(+0.02%) |
Jul 18, 2012 | 56.85 | 57.80 | 56.54 | 57.59 | 6,342,131 | +0.62(+1.09%) |
Jul 17, 2012 | 56.15 | 57.07 | 56.15 | 56.97 | 6,315,800 | +1.08(+1.93%) |
Jul 16, 2012 | 55.38 | 56.23 | 55.34 | 55.89 | 4,390,398 | +0.22(+0.40%) |
Jul 13, 2012 | 54.80 | 55.70 | 54.79 | 55.67 | 4,472,084 | +0.83(+1.52%) |
Jul 12, 2012 | 54.31 | 55.15 | 53.85 | 54.84 | 6,660,341 | -0.20(-0.37%) |
Jul 11, 2012 | 54.09 | 55.10 | 53.95 | 55.04 | 9,796,233 | +0.84(+1.55%) |
Jul 10, 2012 | 54.14 | 54.61 | 54.06 | 54.20 | 8,151,158 | +0.09(+0.17%) |
Jul 09, 2012 | 53.59 | 54.11 | 53.37 | 54.11 | 4,595,018 | +0.69(+1.29%) |
Jul 06, 2012 | 53.72 | 53.98 | 53.34 | 53.42 | 4,289,901 | -0.35(-0.65%) |
Jul 05, 2012 | 53.57 | 54.16 | 53.25 | 53.77 | 4,466,577 | -0.60(-1.10%) |
Jul 03, 2012 | 53.56 | 54.37 | 53.47 | 54.37 | 4,217,778 | +0.58(+1.08%) |
Jul 02, 2012 | 52.83 | 53.80 | 52.77 | 53.79 | 6,567,984 | +1.05(+1.99%) |
Jun 29, 2012 | 52.61 | 52.83 | 52.16 | 52.74 | 6,799,840 | +1.08(+2.09%) |
Jun 28, 2012 | 52.17 | 52.31 | 51.27 | 51.66 | 6,187,455 | -0.69(-1.31%) |
Jun 27, 2012 | 51.97 | 52.47 | 51.96 | 52.35 | 4,828,133 | +0.66(+1.27%) |
Jun 26, 2012 | 51.67 | 52.33 | 51.58 | 51.69 | 5,088,740 | +0.05(+0.10%) |
Jun 25, 2012 | 51.99 | 52.22 | 51.62 | 51.64 | 5,352,709 | -0.78(-1.48%) |
Jun 22, 2012 | 51.79 | 52.45 | 51.57 | 52.41 | 26,083,208 | +0.59(+1.13%) |
Jun 21, 2012 | 52.85 | 53.17 | 51.77 | 51.83 | 8,382,146 | -0.82(-1.57%) |
Jun 20, 2012 | 52.82 | 53.35 | 52.46 | 52.65 | 5,715,685 | -0.17(-0.31%) |
Jun 19, 2012 | 52.10 | 53.01 | 51.95 | 52.82 | 6,300,236 | +0.72(+1.39%) |
Jun 18, 2012 | 51.53 | 52.18 | 51.42 | 52.10 | 5,551,325 | +0.53(+1.02%) |
Jun 15, 2012 | 51.19 | 51.64 | 51.01 | 51.57 | 11,655,490 | +0.63(+1.24%) |
Jun 14, 2012 | 49.82 | 51.12 | 49.69 | 50.94 | 6,065,198 | +1.16(+2.32%) |
Jun 13, 2012 | 49.72 | 50.14 | 49.56 | 49.78 | 5,455,661 | +0.14(+0.29%) |
Jun 12, 2012 | 49.09 | 49.69 | 48.93 | 49.64 | 5,432,332 | +0.60(+1.22%) |
Jun 11, 2012 | 49.95 | 50.03 | 49.01 | 49.04 | 6,735,798 | -0.78(-1.57%) |
Jun 08, 2012 | 49.64 | 50.34 | 49.60 | 49.82 | 6,305,477 | -0.17(-0.33%) |
Jun 07, 2012 | 50.98 | 51.26 | 49.98 | 49.98 | 6,161,671 | -0.64(-1.26%) |
Jun 06, 2012 | 49.78 | 50.69 | 49.63 | 50.62 | 4,994,632 | +1.11(+2.24%) |
Jun 05, 2012 | 49.48 | 49.64 | 49.04 | 49.51 | 4,421,956 | -0.18(-0.37%) |
Jun 04, 2012 | 49.02 | 49.86 | 49.02 | 49.69 | 6,368,413 | +0.69(+1.40%) |
Jun 01, 2012 | 49.92 | 50.31 | 48.91 | 49.01 | 5,775,182 | -1.28(-2.55%) |
May 31, 2012 | 50.29 | 50.63 | 49.91 | 50.29 | 8,115,107 | -0.05(-0.10%) |
May 30, 2012 | 49.86 | 50.66 | 49.80 | 50.34 | 4,887,728 | +0.22(+0.45%) |
May 29, 2012 | 50.11 | 50.19 | 49.73 | 50.11 | 5,739,767 | +0.17(+0.33%) |
May 25, 2012 | 50.01 | 50.06 | 49.77 | 49.95 | 4,091,628 | -0.04(-0.07%) |
May 24, 2012 | 49.57 | 50.01 | 49.41 | 49.98 | 4,509,434 | +0.52(+1.05%) |
May 23, 2012 | 49.78 | 50.06 | 49.18 | 49.46 | 6,302,227 | -0.38(-0.77%) |
May 22, 2012 | 50.14 | 50.43 | 49.80 | 49.85 | 7,506,918 | -0.30(-0.59%) |
May 21, 2012 | 49.99 | 50.28 | 49.95 | 50.14 | 5,873,931 | +0.12(+0.25%) |
May 18, 2012 | 51.14 | 51.14 | 49.57 | 50.02 | 8,018,886 | -1.01(-1.97%) |
May 17, 2012 | 51.41 | 51.49 | 50.99 | 51.02 | 7,719,907 | -0.32(-0.62%) |
May 16, 2012 | 51.36 | 51.49 | 51.01 | 51.34 | 4,715,462 | +0.22(+0.42%) |
May 15, 2012 | 50.65 | 51.19 | 50.63 | 51.13 | 5,225,529 | +0.35(+0.68%) |
May 14, 2012 | 50.60 | 51.15 | 50.33 | 50.78 | 5,623,393 | -0.16(-0.31%) |
May 11, 2012 | 50.48 | 51.19 | 50.32 | 50.94 | 6,484,783 | +0.50(+0.98%) |
May 10, 2012 | 50.41 | 50.55 | 50.15 | 50.44 | 4,851,648 | +0.34(+0.68%) |
May 09, 2012 | 50.56 | 50.78 | 50.07 | 50.10 | 5,560,411 | -0.78(-1.53%) |
May 08, 2012 | 49.90 | 50.94 | 49.84 | 50.88 | 7,035,521 | +0.78(+1.57%) |
May 07, 2012 | 49.89 | 50.38 | 49.85 | 50.10 | 5,814,459 | -0.12(-0.23%) |
May 04, 2012 | 50.71 | 50.79 | 50.21 | 50.21 | 5,856,220 | -0.82(-1.61%) |
May 03, 2012 | 51.10 | 51.21 | 50.74 | 51.03 | 4,297,736 | -0.19(-0.37%) |
May 02, 2012 | 50.60 | 51.28 | 50.47 | 51.22 | 4,959,555 | +0.35(+0.68%) |
May 01, 2012 | 50.97 | 51.28 | 50.82 | 50.87 | 5,039,125 | -0.30(-0.59%) |
Apr 30, 2012 | 51.18 | 51.67 | 50.98 | 51.18 | 5,621,845 | -0.38(-0.74%) |
Apr 27, 2012 | 50.92 | 51.82 | 50.92 | 51.56 | 6,160,680 | +0.61(+1.20%) |
Apr 26, 2012 | 50.23 | 51.17 | 50.20 | 50.95 | 7,467,735 | +0.43(+0.85%) |
Apr 25, 2012 | 49.74 | 50.56 | 49.71 | 50.51 | 8,144,115 | +1.12(+2.27%) |
Apr 24, 2012 | 49.24 | 49.73 | 49.20 | 49.39 | 6,817,388 | +0.24(+0.50%) |
Apr 23, 2012 | 49.10 | 49.19 | 48.86 | 49.15 | 4,925,049 | -0.13(-0.26%) |
Apr 20, 2012 | 48.40 | 49.36 | 48.38 | 49.28 | 7,067,439 | +0.96(+2.00%) |
Apr 19, 2012 | 48.40 | 48.87 | 48.16 | 48.31 | 4,735,326 | -0.01(-0.03%) |
Apr 18, 2012 | 48.47 | 48.94 | 48.32 | 48.33 | 3,887,157 | -0.14(-0.30%) |
Apr 17, 2012 | 47.94 | 48.62 | 47.87 | 48.47 | 5,308,889 | +0.78(+1.65%) |
Apr 16, 2012 | 47.20 | 47.74 | 47.04 | 47.69 | 4,214,389 | +0.48(+1.02%) |
Apr 13, 2012 | 47.98 | 47.98 | 47.17 | 47.20 | 6,312,991 | -0.96(-1.99%) |
Apr 12, 2012 | 48.19 | 48.36 | 48.01 | 48.16 | 3,781,215 | +0.14(+0.28%) |
Apr 11, 2012 | 48.04 | 48.24 | 47.71 | 48.02 | 4,352,913 | +0.39(+0.82%) |
Apr 10, 2012 | 48.00 | 48.21 | 47.49 | 47.63 | 5,505,104 | -0.60(-1.24%) |
Apr 09, 2012 | 48.45 | 48.73 | 48.23 | 48.23 | 3,848,443 | -0.72(-1.47%) |
Apr 05, 2012 | 48.77 | 49.04 | 48.57 | 48.95 | 5,360,946 | +0.12(+0.25%) |
Apr 04, 2012 | 48.69 | 49.05 | 48.50 | 48.83 | 5,005,605 | -0.06(-0.12%) |
Apr 03, 2012 | 48.99 | 49.13 | 48.56 | 48.89 | 6,655,954 | -0.13(-0.26%) |
Apr 02, 2012 | 48.63 | 49.08 | 48.30 | 49.02 | 6,263,015 | +0.10(+0.21%) |
Mar 30, 2012 | 48.69 | 48.94 | 48.40 | 48.92 | 5,365,452 | +0.47(+0.97%) |
Mar 29, 2012 | 48.48 | 48.72 | 48.19 | 48.45 | 4,296,413 | -0.26(-0.53%) |
Mar 28, 2012 | 48.61 | 48.92 | 48.43 | 48.71 | 4,768,390 | -0.09(-0.19%) |
Mar 27, 2012 | 48.73 | 49.18 | 48.68 | 48.80 | 7,238,314 | +0.21(+0.43%) |
Mar 26, 2012 | 48.42 | 48.74 | 48.36 | 48.59 | 7,015,020 | +0.62(+1.29%) |
Mar 23, 2012 | 47.92 | 48.24 | 47.80 | 47.97 | 5,093,532 | +0.03(+0.06%) |
Mar 22, 2012 | 48.03 | 48.11 | 47.72 | 47.94 | 8,455,278 | -0.31(-0.64%) |
Mar 21, 2012 | 48.73 | 48.73 | 48.23 | 48.25 | 5,998,354 | -0.38(-0.78%) |
Mar 20, 2012 | 48.81 | 49.34 | 48.61 | 48.64 | 4,608,119 | -0.34(-0.69%) |
Mar 19, 2012 | 48.36 | 49.15 | 48.22 | 48.97 | 4,083,344 | +0.48(+0.99%) |
Mar 16, 2012 | 49.00 | 49.29 | 48.47 | 48.49 | 11,517,479 | -0.63(-1.29%) |
Mar 15, 2012 | 49.11 | 49.15 | 48.78 | 49.12 | 5,406,863 | +0.00(+0.00%) |
Mar 14, 2012 | 49.51 | 49.57 | 48.99 | 49.12 | 4,841,375 | -0.47(-0.94%) |
Mar 13, 2012 | 49.26 | 49.61 | 49.07 | 49.59 | 3,888,598 | +0.63(+1.29%) |
Mar 12, 2012 | 48.94 | 49.20 | 48.80 | 48.96 | 4,414,979 | +0.01(+0.03%) |
Mar 09, 2012 | 48.82 | 49.12 | 48.61 | 48.94 | 4,400,698 | +0.15(+0.31%) |
Mar 08, 2012 | 48.43 | 49.06 | 48.30 | 48.79 | 5,374,500 | +0.61(+1.27%) |
Mar 07, 2012 | 47.99 | 48.36 | 47.76 | 48.18 | 4,559,939 | +0.30(+0.62%) |
Mar 06, 2012 | 47.45 | 48.40 | 47.35 | 47.89 | 8,490,889 | -0.50(-1.03%) |
Mar 05, 2012 | 48.66 | 48.72 | 48.30 | 48.38 | 5,491,516 | -0.36(-0.74%) |
Mar 02, 2012 | 48.71 | 48.85 | 48.33 | 48.74 | 4,278,565 | +0.10(+0.21%) |