Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.83 | 59.54 | 57.56 | 59.32 | 20,674,526 | +1.98(+3.46%) |
Jan 30, 2013 | 57.23 | 58.02 | 57.15 | 57.34 | 8,944,046 | +0.14(+0.25%) |
Jan 29, 2013 | 56.47 | 57.29 | 56.32 | 57.20 | 6,251,728 | +0.85(+1.51%) |
Jan 28, 2013 | 56.81 | 56.84 | 55.79 | 56.34 | 4,993,160 | -0.15(-0.26%) |
Jan 25, 2013 | 56.19 | 56.55 | 55.93 | 56.49 | 5,022,303 | +0.44(+0.79%) |
Jan 24, 2013 | 55.81 | 56.34 | 55.81 | 56.05 | 4,928,242 | +0.32(+0.58%) |
Jan 23, 2013 | 56.18 | 56.26 | 55.58 | 55.73 | 6,166,201 | -0.46(-0.81%) |
Jan 22, 2013 | 55.37 | 56.22 | 55.22 | 56.18 | 7,449,361 | +0.69(+1.24%) |
Jan 18, 2013 | 55.40 | 55.50 | 54.84 | 55.50 | 7,119,506 | +0.13(+0.23%) |
Jan 17, 2013 | 55.60 | 55.77 | 55.36 | 55.37 | 5,047,829 | +0.07(+0.12%) |
Jan 16, 2013 | 55.37 | 55.48 | 55.15 | 55.30 | 4,570,848 | -0.13(-0.24%) |
Jan 15, 2013 | 55.33 | 55.56 | 55.24 | 55.44 | 3,860,090 | -0.12(-0.22%) |
Jan 14, 2013 | 55.85 | 56.12 | 55.25 | 55.56 | 4,579,558 | -0.28(-0.49%) |
Jan 11, 2013 | 55.73 | 55.89 | 55.50 | 55.83 | 5,164,515 | +0.05(+0.08%) |
Jan 10, 2013 | 55.77 | 55.89 | 55.26 | 55.79 | 7,663,457 | +0.60(+1.10%) |
Jan 09, 2013 | 54.85 | 55.41 | 54.84 | 55.18 | 8,064,198 | +0.26(+0.48%) |
Jan 08, 2013 | 53.95 | 55.11 | 53.71 | 54.92 | 12,489,082 | +1.24(+2.30%) |
Jan 07, 2013 | 53.47 | 53.88 | 53.27 | 53.68 | 5,350,684 | +0.03(+0.05%) |
Jan 04, 2013 | 52.76 | 53.68 | 52.74 | 53.66 | 5,618,115 | +0.92(+1.75%) |
Jan 03, 2013 | 52.43 | 53.30 | 52.32 | 52.74 | 4,817,859 | +0.21(+0.40%) |
Jan 02, 2013 | 52.37 | 52.56 | 51.94 | 52.53 | 5,734,984 | +1.04(+2.02%) |
Dec 31, 2012 | 50.52 | 51.54 | 50.28 | 51.49 | 6,602,215 | +0.83(+1.63%) |
Dec 28, 2012 | 51.30 | 51.47 | 50.60 | 50.66 | 4,895,221 | -1.05(-2.03%) |
Dec 27, 2012 | 51.89 | 51.89 | 51.10 | 51.71 | 4,235,594 | +0.03(+0.07%) |
Dec 26, 2012 | 52.38 | 52.44 | 51.54 | 51.67 | 3,894,280 | -0.42(-0.81%) |
Dec 24, 2012 | 52.31 | 52.56 | 51.98 | 52.10 | 2,306,314 | -0.42(-0.79%) |
Dec 21, 2012 | 52.32 | 52.68 | 52.03 | 52.51 | 10,324,844 | -0.59(-1.11%) |
Dec 20, 2012 | 52.72 | 53.17 | 52.54 | 53.10 | 6,275,841 | +0.52(+1.00%) |
Dec 19, 2012 | 52.96 | 53.12 | 52.57 | 52.58 | 7,540,721 | -0.15(-0.29%) |
Dec 18, 2012 | 51.53 | 52.84 | 51.40 | 52.74 | 7,458,216 | +1.31(+2.55%) |
Dec 17, 2012 | 51.34 | 51.61 | 51.12 | 51.42 | 5,695,065 | +0.24(+0.46%) |
Dec 14, 2012 | 50.56 | 51.29 | 50.54 | 51.19 | 5,029,606 | +0.50(+0.98%) |
Dec 13, 2012 | 51.40 | 51.42 | 50.42 | 50.69 | 7,033,866 | -0.67(-1.30%) |
Dec 12, 2012 | 51.28 | 51.69 | 50.93 | 51.36 | 7,509,378 | +0.28(+0.54%) |
Dec 11, 2012 | 51.01 | 51.41 | 50.82 | 51.08 | 7,577,039 | +0.44(+0.88%) |
Dec 10, 2012 | 50.62 | 50.77 | 50.32 | 50.64 | 5,378,139 | -0.01(-0.03%) |
Dec 07, 2012 | 50.40 | 50.77 | 50.26 | 50.65 | 7,432,741 | +0.57(+1.14%) |
Dec 06, 2012 | 49.83 | 50.11 | 49.34 | 50.08 | 6,424,835 | +0.38(+0.77%) |
Dec 05, 2012 | 49.06 | 50.04 | 48.87 | 49.70 | 8,044,251 | +0.53(+1.09%) |
Dec 04, 2012 | 48.92 | 49.24 | 48.50 | 49.16 | 8,516,963 | -1.01(-2.02%) |
Nov 30, 2012 | 50.89 | 50.89 | 49.98 | 50.18 | 9,665,783 | -0.70(-1.38%) |
Nov 29, 2012 | 51.09 | 51.37 | 50.66 | 50.88 | 6,591,244 | +0.04(+0.08%) |
Nov 28, 2012 | 49.91 | 50.90 | 49.83 | 50.84 | 6,958,649 | +0.48(+0.95%) |
Nov 27, 2012 | 50.00 | 50.60 | 49.54 | 50.36 | 8,959,839 | +0.16(+0.32%) |
Nov 26, 2012 | 50.34 | 50.67 | 49.79 | 50.20 | 5,887,638 | -0.62(-1.22%) |
Nov 23, 2012 | 50.66 | 50.83 | 50.29 | 50.82 | 3,073,658 | +0.71(+1.41%) |
Nov 21, 2012 | 49.94 | 50.28 | 49.54 | 50.11 | 4,830,669 | +0.16(+0.32%) |
Nov 20, 2012 | 50.08 | 50.28 | 49.59 | 49.95 | 9,080,451 | -0.39(-0.78%) |
Nov 19, 2012 | 49.96 | 50.50 | 49.82 | 50.34 | 8,169,680 | +1.10(+2.24%) |
Nov 16, 2012 | 49.29 | 49.31 | 48.32 | 49.24 | 12,878,593 | -0.07(-0.15%) |
Nov 15, 2012 | 49.60 | 50.00 | 49.02 | 49.32 | 8,072,836 | -0.03(-0.07%) |
Nov 14, 2012 | 50.10 | 50.20 | 49.17 | 49.35 | 9,350,393 | -0.59(-1.19%) |
Nov 13, 2012 | 50.66 | 50.77 | 49.89 | 49.94 | 10,460,939 | -1.11(-2.18%) |
Nov 12, 2012 | 51.30 | 51.49 | 50.91 | 51.06 | 4,419,158 | -0.08(-0.16%) |
Nov 09, 2012 | 50.89 | 51.82 | 50.80 | 51.14 | 8,137,661 | +0.16(+0.31%) |
Nov 08, 2012 | 51.92 | 52.16 | 50.95 | 50.98 | 7,341,646 | -0.69(-1.34%) |
Nov 07, 2012 | 52.22 | 52.43 | 51.29 | 51.67 | 10,278,756 | -1.42(-2.68%) |
Nov 06, 2012 | 52.26 | 53.19 | 51.94 | 53.09 | 9,869,042 | +1.17(+2.25%) |
Nov 05, 2012 | 52.13 | 52.37 | 51.82 | 51.93 | 8,507,851 | -0.33(-0.64%) |
Nov 02, 2012 | 53.19 | 53.63 | 51.99 | 52.26 | 8,632,040 | -0.49(-0.92%) |
Nov 01, 2012 | 52.91 | 53.54 | 52.54 | 52.75 | 9,762,608 | +0.07(+0.13%) |
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,075 | -0.99(-1.84%) |
Oct 26, 2012 | 54.37 | 53.67 | 53.67 | 53.67 | 11,341,475 | -1.39(-2.52%) |
Oct 25, 2012 | 55.62 | 55.98 | 53.23 | 55.05 | 16,555,877 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.59 | 53.83 | 7,298,300 | -0.40(-0.74%) |
Oct 23, 2012 | 54.51 | 54.73 | 53.81 | 54.23 | 6,127,297 | -2.05(-3.64%) |
Oct 19, 2012 | 57.12 | 57.12 | 55.90 | 56.28 | 5,530,593 | -0.78(-1.37%) |
Oct 18, 2012 | 56.36 | 57.43 | 56.25 | 57.06 | 6,375,876 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.66 | 56.44 | 7,585,923 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.76 | 54.72 | 55.49 | 8,909,309 | +0.98(+1.80%) |
Oct 15, 2012 | 54.67 | 54.82 | 53.78 | 54.51 | 8,512,355 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.54 | 54.57 | 54.66 | 5,225,451 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,645 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.68 | 54.72 | 54.85 | 7,031,478 | -0.79(-1.43%) |
Oct 09, 2012 | 56.32 | 56.67 | 55.60 | 55.65 | 6,320,352 | -0.53(-0.94%) |
Oct 08, 2012 | 56.30 | 56.57 | 56.06 | 56.18 | 3,521,325 | -0.54(-0.95%) |
Oct 05, 2012 | 57.38 | 57.45 | 56.34 | 56.72 | 5,933,628 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.94 | 56.97 | 7,019,433 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.90 | 55.51 | 55.83 | 7,270,490 | -0.98(-1.73%) |
Oct 02, 2012 | 57.64 | 57.88 | 56.39 | 56.81 | 8,944,706 | -0.82(-1.42%) |
Oct 01, 2012 | 57.80 | 58.30 | 57.44 | 57.63 | 5,477,144 | +0.21(+0.37%) |
Sep 28, 2012 | 57.21 | 57.78 | 56.90 | 57.42 | 5,686,002 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,048 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.12 | 56.42 | 56.72 | 4,840,244 | -0.21(-0.38%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,242,934 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.38 | 57.92 | 4,295,909 | -0.39(-0.66%) |
Sep 21, 2012 | 58.88 | 58.94 | 57.98 | 58.30 | 11,308,080 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.48 | 58.44 | 9,885,999 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.28 | 58.36 | 6,909,834 | -1.19(-1.99%) |
Sep 18, 2012 | 60.09 | 60.25 | 59.34 | 59.55 | 5,798,053 | -0.54(-0.90%) |
Sep 17, 2012 | 61.15 | 61.33 | 60.00 | 60.09 | 9,685,703 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.45 | 60.46 | 61.35 | 9,068,306 | +0.99(+1.65%) |
Sep 13, 2012 | 58.12 | 60.43 | 58.06 | 60.35 | 7,365,008 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.18 | 57.32 | 57.95 | 4,387,620 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,172 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.58 | 57.59 | 3,550,625 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.50 | 58.14 | 6,946,847 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.26 | 56.24 | 6,811,346 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.52 | 54.78 | 7,329,184 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.72 | 54.75 | 55.09 | 7,951,449 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.65 | 55.97 | 56.35 | 5,287,490 | +0.48(+0.87%) |
Aug 30, 2012 | 56.88 | 56.94 | 55.83 | 55.86 | 5,740,581 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,653 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.64 | 58.00 | 3,067,983 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.13 | 58.26 | 4,072,948 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.65 | 57.82 | 57.84 | 5,957,374 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.88 | 4,913,615 | +0.46(+0.79%) |
Aug 21, 2012 | 58.92 | 59.31 | 58.17 | 58.41 | 3,889,715 | -0.32(-0.55%) |
Aug 20, 2012 | 58.67 | 58.98 | 58.54 | 58.74 | 3,308,028 | -0.06(-0.10%) |
Aug 17, 2012 | 59.30 | 59.47 | 58.71 | 58.80 | 4,705,830 | -0.36(-0.62%) |
Aug 16, 2012 | 59.26 | 59.34 | 58.82 | 59.16 | 4,992,569 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.68 | 59.01 | 7,401,095 | -0.57(-0.96%) |
Aug 14, 2012 | 60.12 | 60.20 | 59.33 | 59.58 | 4,168,689 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.38 | 59.35 | 59.69 | 4,437,305 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.65 | 59.22 | 60.58 | 3,581,821 | +0.59(+0.98%) |
Aug 09, 2012 | 60.12 | 60.65 | 59.83 | 59.99 | 3,990,397 | -0.42(-0.69%) |
Aug 08, 2012 | 59.89 | 60.68 | 59.75 | 60.41 | 5,000,098 | +0.27(+0.44%) |
Aug 07, 2012 | 59.00 | 60.73 | 59.00 | 60.14 | 5,748,847 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.49 | 58.50 | 4,814,813 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.17 | 57.94 | 58.71 | 4,838,298 | +1.94(+3.41%) |
Aug 02, 2012 | 57.45 | 57.45 | 55.82 | 56.77 | 6,704,298 | -1.44(-2.47%) |
Aug 01, 2012 | 58.10 | 58.55 | 57.00 | 58.21 | 4,920,265 | +0.52(+0.91%) |
Jul 31, 2012 | 58.94 | 59.35 | 57.52 | 57.68 | 5,248,298 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.45 | 58.53 | 59.14 | 4,708,243 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,428 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.82 | 57.88 | 7,870,870 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.85 | 55.36 | 6,888,912 | -0.15(-0.26%) |
Jul 24, 2012 | 56.29 | 56.48 | 54.60 | 55.50 | 5,143,294 | -0.81(-1.44%) |
Jul 23, 2012 | 56.41 | 56.68 | 55.80 | 56.31 | 5,884,919 | -1.48(-2.57%) |
Jul 20, 2012 | 57.15 | 57.83 | 56.88 | 57.80 | 5,775,971 | +0.02(+0.03%) |
Jul 19, 2012 | 57.90 | 58.23 | 57.26 | 57.78 | 5,720,101 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.98 | 56.85 | 57.62 | 4,225,275 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.37 | 5,980,322 | +0.71(+1.25%) |
Jul 16, 2012 | 56.45 | 56.92 | 56.01 | 56.66 | 3,430,102 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.56 | 4,415,235 | +0.92(+1.66%) |
Jul 12, 2012 | 55.40 | 56.01 | 54.95 | 55.64 | 7,163,643 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,661 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,984,944 | -1.29(-2.29%) |
Jul 09, 2012 | 56.37 | 56.64 | 55.80 | 56.47 | 4,979,303 | -0.04(-0.07%) |
Jul 06, 2012 | 56.21 | 56.92 | 55.90 | 56.50 | 4,658,131 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.25 | 57.17 | 57.31 | 4,884,158 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.27 | 58.35 | 6,142,031 | +1.39(+2.44%) |
Jul 02, 2012 | 56.96 | 57.13 | 55.86 | 56.96 | 7,701,003 | +0.11(+0.20%) |
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,017,412 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,186,964 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.22 | 9,436,708 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,322,801 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.26 | 11,956,321 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.12 | 52.69 | 16,980,938 | +0.15(+0.28%) |
Jun 21, 2012 | 55.99 | 56.16 | 52.43 | 52.54 | 15,789,394 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.95 | 9,796,478 | +0.27(+0.48%) |
Jun 19, 2012 | 56.01 | 56.34 | 55.35 | 55.68 | 6,432,765 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,100 | -0.95(-1.68%) |
Jun 15, 2012 | 55.82 | 56.50 | 55.35 | 56.50 | 7,639,412 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,068,680 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.80 | 54.85 | 55.19 | 5,497,141 | -0.21(-0.37%) |
Jun 12, 2012 | 55.70 | 56.06 | 54.92 | 55.40 | 7,242,640 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.13 | 55.01 | 55.12 | 7,118,978 | -1.25(-2.22%) |
Jun 08, 2012 | 55.86 | 56.70 | 55.33 | 56.37 | 6,359,491 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.45 | 56.07 | 56.30 | 11,186,480 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,026 | +2.60(+4.87%) |
Jun 05, 2012 | 52.92 | 53.69 | 52.67 | 53.45 | 8,296,306 | +0.67(+1.27%) |
Jun 04, 2012 | 52.13 | 53.03 | 51.50 | 52.78 | 10,788,540 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.43 | 51.73 | 12,342,844 | -0.46(-0.88%) |
May 31, 2012 | 52.76 | 52.94 | 51.44 | 52.19 | 10,238,583 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,503 | -1.71(-3.14%) |
May 29, 2012 | 54.02 | 55.14 | 54.02 | 54.58 | 5,803,282 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.90 | 53.19 | 53.34 | 4,521,330 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.90 | 53.58 | 6,023,869 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,916,674 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.23 | 5,884,829 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.53 | 53.24 | 7,504,747 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,084 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.80 | 9,018,029 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.17 | 8,148,767 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.40 | 52.61 | 10,468,878 | -1.16(-2.16%) |
May 14, 2012 | 54.19 | 54.43 | 53.62 | 53.77 | 7,896,115 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.27 | 55.03 | 55.15 | 5,675,140 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.68 | 55.82 | 55.98 | 5,777,555 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,596,727 | -1.74(-3.05%) |
May 08, 2012 | 57.18 | 57.37 | 55.58 | 57.23 | 8,525,519 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.14 | 57.23 | 57.74 | 4,915,594 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.70 | 57.23 | 57.86 | 8,513,871 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.97 | 59.14 | 7,050,109 | -1.69(-2.77%) |
May 02, 2012 | 60.49 | 60.95 | 60.05 | 60.82 | 5,447,453 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.06 | 61.16 | 5,612,346 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,191 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,039,915 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.51 | 8,531,713 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.43 | 58.04 | 59.33 | 6,544,529 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,687 | +0.20(+0.34%) |
Apr 23, 2012 | 57.37 | 57.95 | 56.93 | 57.89 | 4,930,520 | -0.45(-0.78%) |
Apr 20, 2012 | 58.33 | 58.65 | 57.70 | 58.34 | 6,583,584 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.85 | 57.76 | 58.08 | 5,101,907 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.47 | 57.72 | 57.92 | 4,996,922 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.58 | 57.72 | 58.42 | 6,657,607 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,241,903 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,068 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.82 | 59.99 | 6,165,908 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.95 | 58.39 | 58.47 | 6,943,745 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,078 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.76 | 60.16 | 6,570,967 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.65 | 61.42 | 61.42 | 5,819,748 | -0.74(-1.20%) |
Apr 04, 2012 | 62.77 | 62.93 | 61.73 | 62.17 | 4,476,877 | -1.35(-2.12%) |
Apr 03, 2012 | 64.19 | 64.19 | 62.77 | 63.52 | 5,009,575 | -0.66(-1.04%) |
Apr 02, 2012 | 62.57 | 64.68 | 62.23 | 64.18 | 7,054,487 | +1.48(+2.36%) |
Mar 30, 2012 | 62.50 | 63.04 | 62.01 | 62.70 | 5,271,734 | +0.53(+0.85%) |
Mar 29, 2012 | 61.89 | 62.25 | 60.47 | 62.17 | 10,309,120 | -0.28(-0.44%) |
Mar 28, 2012 | 63.80 | 64.23 | 62.36 | 62.45 | 9,065,347 | -2.34(-3.62%) |
Mar 27, 2012 | 65.66 | 65.76 | 64.76 | 64.79 | 4,978,621 | -0.50(-0.77%) |
Mar 26, 2012 | 65.11 | 65.41 | 64.52 | 65.29 | 5,554,718 | +1.02(+1.59%) |
Mar 23, 2012 | 63.09 | 64.56 | 62.88 | 64.27 | 6,512,266 | +1.23(+1.95%) |
Mar 22, 2012 | 63.54 | 63.63 | 62.55 | 63.04 | 6,046,319 | -1.30(-2.03%) |
Mar 21, 2012 | 64.44 | 64.85 | 64.20 | 64.35 | 4,915,503 | -0.15(-0.23%) |
Mar 20, 2012 | 66.19 | 66.19 | 64.45 | 64.50 | 6,478,381 | -2.33(-3.49%) |
Mar 19, 2012 | 66.47 | 67.14 | 65.89 | 66.83 | 4,017,223 | +0.61(+0.91%) |
Mar 16, 2012 | 65.35 | 66.42 | 65.23 | 66.22 | 7,309,963 | +1.11(+1.70%) |
Mar 15, 2012 | 65.11 | 65.67 | 64.43 | 65.12 | 4,364,997 | -0.01(-0.02%) |
Mar 14, 2012 | 65.81 | 66.11 | 64.85 | 65.13 | 4,047,773 | -0.70(-1.06%) |
Mar 13, 2012 | 65.24 | 65.83 | 64.52 | 65.83 | 5,430,861 | +1.01(+1.56%) |
Mar 12, 2012 | 66.09 | 66.27 | 64.60 | 64.81 | 5,855,297 | -1.49(-2.24%) |
Mar 09, 2012 | 66.45 | 67.03 | 66.10 | 66.30 | 3,925,992 | -0.11(-0.16%) |
Mar 08, 2012 | 66.58 | 66.84 | 66.18 | 66.41 | 3,964,649 | +0.64(+0.97%) |
Mar 07, 2012 | 66.41 | 66.48 | 65.64 | 65.77 | 6,670,622 | -0.39(-0.60%) |
Mar 06, 2012 | 66.46 | 66.67 | 65.74 | 66.16 | 7,617,289 | -1.63(-2.41%) |
Mar 05, 2012 | 68.19 | 68.39 | 67.09 | 67.79 | 4,797,620 | -0.55(-0.81%) |
Mar 02, 2012 | 68.44 | 68.57 | 67.91 | 68.34 | 4,288,357 | -0.33(-0.49%) |
Mar 01, 2012 | 68.63 | 69.04 | 67.77 | 68.68 | 5,600,202 | +0.33(+0.48%) |
Feb 29, 2012 | 69.01 | 69.63 | 68.14 | 68.35 | 7,572,057 | -0.71(-1.03%) |
Feb 28, 2012 | 68.53 | 69.86 | 68.47 | 69.06 | 5,478,430 | +0.64(+0.93%) |
Feb 27, 2012 | 67.68 | 68.67 | 67.45 | 68.43 | 4,779,609 | +0.41(+0.61%) |
Feb 24, 2012 | 68.62 | 68.67 | 67.75 | 68.02 | 5,668,468 | -0.53(-0.77%) |
Feb 23, 2012 | 67.79 | 68.61 | 67.41 | 68.55 | 4,746,533 | +0.92(+1.37%) |
Feb 22, 2012 | 67.62 | 68.11 | 67.30 | 67.62 | 5,283,809 | -0.75(-1.10%) |
Feb 21, 2012 | 68.63 | 68.92 | 68.06 | 68.38 | 5,100,136 | +0.32(+0.47%) |
Feb 17, 2012 | 68.56 | 68.73 | 67.51 | 68.06 | 4,527,419 | -0.27(-0.39%) |
Feb 16, 2012 | 68.21 | 68.49 | 67.51 | 68.32 | 4,615,447 | +0.37(+0.55%) |
Feb 15, 2012 | 68.53 | 68.53 | 67.63 | 67.95 | 4,173,604 | -0.16(-0.23%) |
Feb 14, 2012 | 68.27 | 68.70 | 67.62 | 68.11 | 5,229,978 | -0.04(-0.06%) |
Feb 13, 2012 | 68.00 | 68.22 | 67.39 | 68.15 | 3,548,760 | +0.89(+1.32%) |
Feb 10, 2012 | 67.17 | 67.32 | 66.54 | 67.26 | 5,215,734 | -1.00(-1.47%) |
Feb 09, 2012 | 68.05 | 69.13 | 67.87 | 68.26 | 4,581,308 | +0.28(+0.41%) |
Feb 08, 2012 | 69.18 | 69.18 | 67.26 | 67.98 | 5,631,458 | -0.68(-0.99%) |
Feb 07, 2012 | 68.17 | 68.93 | 67.52 | 68.66 | 7,287,368 | +0.55(+0.81%) |
Feb 06, 2012 | 66.79 | 68.11 | 66.47 | 68.11 | 4,803,829 | +0.90(+1.33%) |
Feb 03, 2012 | 65.56 | 67.37 | 64.98 | 67.21 | 6,562,112 | +2.72(+4.21%) |
Feb 02, 2012 | 65.09 | 65.37 | 63.77 | 64.49 | 6,412,976 | -0.54(-0.83%) |