Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.89 | 53.33 | 52.70 | 53.08 | 7,921,093 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.06 | 52.50 | 52.91 | 5,808,500 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.12 | 52.29 | 52.83 | 8,576,142 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.68 | 52.86 | 8,936,531 | -0.41(-0.78%) |
Mar 22, 2013 | 53.23 | 53.61 | 53.10 | 53.27 | 5,772,679 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,085,061 | -0.18(-0.34%) |
Mar 20, 2013 | 54.70 | 54.79 | 53.17 | 53.25 | 11,379,347 | -1.05(-1.93%) |
Mar 19, 2013 | 55.41 | 55.49 | 53.71 | 54.30 | 11,980,924 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.40 | 55.71 | 55.87 | 7,029,972 | -0.79(-1.40%) |
Mar 15, 2013 | 56.90 | 57.24 | 56.42 | 56.67 | 11,277,586 | -0.49(-0.86%) |
Mar 14, 2013 | 56.61 | 57.36 | 56.50 | 57.16 | 7,862,789 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.86 | 56.35 | 56.40 | 6,892,991 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.05 | 56.23 | 56.61 | 5,624,019 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.43 | 55.49 | 56.13 | 4,408,516 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,463 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,969,221 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,982 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.66 | 55.06 | 55.41 | 5,478,311 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.86 | 5,649,180 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.68 | 54.57 | 55.54 | 5,310,552 | +0.22(+0.39%) |
Feb 28, 2013 | 55.28 | 55.47 | 55.05 | 55.33 | 7,312,934 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,558,108 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.65 | 54.51 | 54.96 | 8,197,427 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,497,046 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,321 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,234,259 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,669 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 57.99 | 57.19 | 57.66 | 8,615,631 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.63 | 56.87 | 56.93 | 13,999,800 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.67 | 58.09 | 58.40 | 6,169,428 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.42 | 3,553,705 | +0.01(+0.01%) |
Feb 12, 2013 | 58.67 | 58.80 | 58.12 | 58.42 | 5,238,880 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.30 | 58.52 | 58.61 | 5,079,886 | -0.77(-1.30%) |
Feb 08, 2013 | 59.24 | 59.54 | 59.20 | 59.38 | 4,721,981 | +0.13(+0.22%) |
Feb 07, 2013 | 59.55 | 59.63 | 58.97 | 59.25 | 6,171,450 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.59 | 6,099,394 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,132,188 | +0.21(+0.35%) |
Feb 01, 2013 | 59.48 | 59.48 | 58.57 | 58.92 | 10,802,063 | -0.40(-0.67%) |
Jan 31, 2013 | 57.83 | 59.53 | 57.56 | 59.32 | 20,675,662 | +1.98(+3.46%) |
Jan 30, 2013 | 57.23 | 58.02 | 57.15 | 57.34 | 8,944,537 | +0.14(+0.25%) |
Jan 29, 2013 | 56.47 | 57.29 | 56.32 | 57.19 | 6,252,071 | +0.85(+1.51%) |
Jan 28, 2013 | 56.80 | 56.84 | 55.79 | 56.34 | 4,993,434 | -0.15(-0.26%) |
Jan 25, 2013 | 56.19 | 56.54 | 55.93 | 56.49 | 5,022,578 | +0.44(+0.79%) |
Jan 24, 2013 | 55.81 | 56.33 | 55.81 | 56.05 | 4,928,512 | +0.32(+0.58%) |
Jan 23, 2013 | 56.18 | 56.26 | 55.57 | 55.72 | 6,166,539 | -0.46(-0.81%) |
Jan 22, 2013 | 55.37 | 56.22 | 55.22 | 56.18 | 7,449,770 | +0.69(+1.24%) |
Jan 18, 2013 | 55.40 | 55.49 | 54.84 | 55.49 | 7,119,897 | +0.13(+0.23%) |
Jan 17, 2013 | 55.59 | 55.77 | 55.36 | 55.37 | 5,048,107 | +0.07(+0.12%) |
Jan 16, 2013 | 55.37 | 55.48 | 55.15 | 55.30 | 4,571,099 | -0.13(-0.24%) |
Jan 15, 2013 | 55.33 | 55.56 | 55.24 | 55.43 | 3,860,302 | -0.12(-0.22%) |
Jan 14, 2013 | 55.84 | 56.11 | 55.25 | 55.55 | 4,579,810 | -0.28(-0.49%) |
Jan 11, 2013 | 55.73 | 55.89 | 55.50 | 55.83 | 5,164,799 | +0.05(+0.08%) |
Jan 10, 2013 | 55.76 | 55.89 | 55.26 | 55.78 | 7,663,878 | +0.60(+1.10%) |
Jan 09, 2013 | 54.84 | 55.41 | 54.84 | 55.18 | 8,064,641 | +0.26(+0.48%) |
Jan 08, 2013 | 53.95 | 55.10 | 53.71 | 54.92 | 12,489,768 | +1.24(+2.30%) |
Jan 07, 2013 | 53.46 | 53.87 | 53.26 | 53.68 | 5,350,978 | +0.03(+0.05%) |
Jan 04, 2013 | 52.76 | 53.68 | 52.73 | 53.65 | 5,618,423 | +0.92(+1.75%) |
Jan 03, 2013 | 52.43 | 53.30 | 52.32 | 52.73 | 4,818,123 | +0.21(+0.40%) |
Jan 02, 2013 | 52.36 | 52.56 | 51.93 | 52.52 | 5,735,299 | +1.04(+2.02%) |
Dec 31, 2012 | 50.51 | 51.53 | 50.28 | 51.48 | 6,602,577 | +0.83(+1.63%) |
Dec 28, 2012 | 51.29 | 51.47 | 50.60 | 50.66 | 4,895,490 | -1.05(-2.03%) |
Dec 27, 2012 | 51.89 | 51.89 | 51.10 | 51.70 | 4,235,826 | +0.03(+0.07%) |
Dec 26, 2012 | 52.38 | 52.44 | 51.54 | 51.67 | 3,894,494 | -0.42(-0.81%) |
Dec 24, 2012 | 52.31 | 52.56 | 51.97 | 52.09 | 2,306,440 | -0.42(-0.79%) |
Dec 21, 2012 | 52.32 | 52.68 | 52.03 | 52.51 | 10,325,411 | -0.59(-1.11%) |
Dec 20, 2012 | 52.72 | 53.17 | 52.54 | 53.10 | 6,276,186 | +0.52(+1.00%) |
Dec 19, 2012 | 52.95 | 53.12 | 52.56 | 52.58 | 7,541,135 | -0.15(-0.29%) |
Dec 18, 2012 | 51.52 | 52.84 | 51.40 | 52.73 | 7,458,625 | +1.31(+2.55%) |
Dec 17, 2012 | 51.33 | 51.61 | 51.11 | 51.42 | 5,695,378 | +0.24(+0.46%) |
Dec 14, 2012 | 50.55 | 51.29 | 50.54 | 51.19 | 5,029,882 | +0.50(+0.98%) |
Dec 13, 2012 | 51.40 | 51.42 | 50.42 | 50.69 | 7,034,252 | -0.67(-1.30%) |
Dec 12, 2012 | 51.28 | 51.68 | 50.93 | 51.35 | 7,509,790 | +0.28(+0.54%) |
Dec 11, 2012 | 51.01 | 51.41 | 50.82 | 51.08 | 7,577,455 | +0.44(+0.88%) |
Dec 10, 2012 | 50.62 | 50.77 | 50.31 | 50.64 | 5,378,434 | -0.01(-0.03%) |
Dec 07, 2012 | 50.39 | 50.77 | 50.25 | 50.65 | 7,433,149 | +0.57(+1.14%) |
Dec 06, 2012 | 49.82 | 50.10 | 49.34 | 50.08 | 6,425,187 | +0.38(+0.77%) |
Dec 05, 2012 | 49.06 | 50.03 | 48.87 | 49.69 | 8,044,694 | +0.53(+1.09%) |
Dec 04, 2012 | 48.92 | 49.23 | 48.49 | 49.16 | 8,517,431 | -1.01(-2.02%) |
Nov 30, 2012 | 50.88 | 50.89 | 49.98 | 50.18 | 9,666,315 | -0.70(-1.38%) |
Nov 29, 2012 | 51.09 | 51.37 | 50.66 | 50.88 | 6,591,607 | +0.04(+0.08%) |
Nov 28, 2012 | 49.91 | 50.90 | 49.83 | 50.84 | 6,959,032 | +0.48(+0.95%) |
Nov 27, 2012 | 50.00 | 50.60 | 49.53 | 50.36 | 8,960,332 | +0.16(+0.32%) |
Nov 26, 2012 | 50.34 | 50.67 | 49.79 | 50.20 | 5,887,962 | -0.62(-1.22%) |
Nov 23, 2012 | 50.66 | 50.82 | 50.29 | 50.82 | 3,073,827 | +0.71(+1.41%) |
Nov 21, 2012 | 49.94 | 50.28 | 49.54 | 50.11 | 4,830,935 | +0.16(+0.32%) |
Nov 20, 2012 | 50.08 | 50.28 | 49.59 | 49.95 | 9,080,951 | -0.39(-0.78%) |
Nov 19, 2012 | 49.95 | 50.50 | 49.81 | 50.34 | 8,170,129 | +1.10(+2.24%) |
Nov 16, 2012 | 49.29 | 49.31 | 48.32 | 49.24 | 12,879,302 | -0.07(-0.15%) |
Nov 15, 2012 | 49.59 | 50.00 | 49.02 | 49.31 | 8,073,281 | -0.03(-0.07%) |
Nov 14, 2012 | 50.10 | 50.20 | 49.16 | 49.35 | 9,350,907 | -0.59(-1.19%) |
Nov 13, 2012 | 50.66 | 50.77 | 49.89 | 49.94 | 10,461,515 | -1.11(-2.18%) |
Nov 12, 2012 | 51.30 | 51.48 | 50.90 | 51.06 | 4,419,401 | -0.08(-0.16%) |
Nov 09, 2012 | 50.88 | 51.82 | 50.80 | 51.14 | 8,138,109 | +0.16(+0.31%) |
Nov 08, 2012 | 51.92 | 52.16 | 50.95 | 50.98 | 7,342,050 | -0.69(-1.34%) |
Nov 07, 2012 | 52.22 | 52.42 | 51.28 | 51.67 | 10,279,322 | -1.42(-2.68%) |
Nov 06, 2012 | 52.26 | 53.19 | 51.94 | 53.09 | 9,869,586 | +1.17(+2.25%) |
Nov 05, 2012 | 52.13 | 52.37 | 51.82 | 51.92 | 8,508,319 | -0.33(-0.64%) |
Nov 02, 2012 | 53.19 | 53.63 | 51.98 | 52.26 | 8,632,515 | -0.49(-0.92%) |
Nov 01, 2012 | 52.90 | 53.54 | 52.54 | 52.74 | 9,763,145 | +0.07(+0.13%) |
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,790 | -0.99(-1.84%) |
Oct 26, 2012 | 54.36 | 53.66 | 53.66 | 53.66 | 11,342,099 | -1.39(-2.52%) |
Oct 25, 2012 | 55.61 | 55.97 | 53.23 | 55.05 | 16,556,788 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.58 | 53.82 | 7,298,702 | -0.40(-0.74%) |
Oct 23, 2012 | 54.50 | 54.73 | 53.80 | 54.22 | 6,127,634 | -2.05(-3.64%) |
Oct 19, 2012 | 57.11 | 57.12 | 55.90 | 56.27 | 5,530,898 | -0.78(-1.37%) |
Oct 18, 2012 | 56.35 | 57.43 | 56.25 | 57.05 | 6,376,227 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.65 | 56.44 | 7,586,341 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.75 | 54.72 | 55.49 | 8,909,799 | +0.98(+1.80%) |
Oct 15, 2012 | 54.66 | 54.82 | 53.78 | 54.50 | 8,512,824 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.53 | 54.57 | 54.66 | 5,225,739 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,928 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.67 | 54.72 | 54.85 | 7,031,865 | -0.79(-1.43%) |
Oct 09, 2012 | 56.31 | 56.67 | 55.60 | 55.65 | 6,320,700 | -0.53(-0.94%) |
Oct 08, 2012 | 56.29 | 56.57 | 56.06 | 56.17 | 3,521,519 | -0.54(-0.95%) |
Oct 05, 2012 | 57.37 | 57.45 | 56.33 | 56.71 | 5,933,955 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.93 | 56.97 | 7,019,819 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.89 | 55.51 | 55.83 | 7,270,890 | -0.98(-1.73%) |
Oct 02, 2012 | 57.63 | 57.87 | 56.39 | 56.81 | 8,945,199 | -0.82(-1.42%) |
Oct 01, 2012 | 57.80 | 58.30 | 57.43 | 57.63 | 5,477,445 | +0.21(+0.37%) |
Sep 28, 2012 | 57.21 | 57.77 | 56.90 | 57.41 | 5,686,315 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,356 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.11 | 56.42 | 56.71 | 4,840,510 | -0.21(-0.37%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,243,278 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.37 | 57.91 | 4,296,146 | -0.39(-0.66%) |
Sep 21, 2012 | 58.87 | 58.94 | 57.98 | 58.30 | 11,308,703 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.47 | 58.44 | 9,886,543 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.27 | 58.35 | 6,910,214 | -1.19(-1.99%) |
Sep 18, 2012 | 60.08 | 60.24 | 59.34 | 59.54 | 5,798,372 | -0.54(-0.90%) |
Sep 17, 2012 | 61.14 | 61.32 | 60.00 | 60.08 | 9,686,236 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.44 | 60.46 | 61.34 | 9,068,805 | +0.99(+1.65%) |
Sep 13, 2012 | 58.11 | 60.43 | 58.05 | 60.35 | 7,365,414 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.17 | 57.32 | 57.95 | 4,387,862 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,416 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.57 | 57.59 | 3,550,820 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.49 | 58.14 | 6,947,229 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.25 | 56.24 | 6,811,721 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.51 | 54.78 | 7,329,588 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.71 | 54.75 | 55.08 | 7,951,887 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.64 | 55.97 | 56.34 | 5,287,782 | +0.48(+0.87%) |
Aug 30, 2012 | 56.87 | 56.94 | 55.83 | 55.86 | 5,740,897 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,849 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.63 | 57.99 | 3,068,152 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.12 | 58.26 | 4,073,172 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.64 | 57.81 | 57.83 | 5,957,702 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.87 | 4,913,886 | +0.46(+0.79%) |
Aug 21, 2012 | 58.91 | 59.31 | 58.17 | 58.41 | 3,889,929 | -0.32(-0.55%) |
Aug 20, 2012 | 58.66 | 58.97 | 58.54 | 58.74 | 3,308,211 | -0.06(-0.10%) |
Aug 17, 2012 | 59.29 | 59.47 | 58.70 | 58.79 | 4,706,090 | -0.36(-0.62%) |
Aug 16, 2012 | 59.25 | 59.34 | 58.82 | 59.16 | 4,992,845 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.67 | 59.01 | 7,401,503 | -0.57(-0.96%) |
Aug 14, 2012 | 60.11 | 60.19 | 59.33 | 59.58 | 4,168,918 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.37 | 59.35 | 59.68 | 4,437,549 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.64 | 59.21 | 60.58 | 3,582,018 | +0.59(+0.98%) |
Aug 09, 2012 | 60.11 | 60.64 | 59.82 | 59.99 | 3,990,617 | -0.42(-0.69%) |
Aug 08, 2012 | 59.88 | 60.68 | 59.75 | 60.41 | 5,000,374 | +0.27(+0.44%) |
Aug 07, 2012 | 58.99 | 60.73 | 58.99 | 60.14 | 5,749,164 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.48 | 58.50 | 4,815,078 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.16 | 57.93 | 58.70 | 4,838,565 | +1.94(+3.41%) |
Aug 02, 2012 | 57.44 | 57.44 | 55.82 | 56.77 | 6,704,667 | -1.44(-2.47%) |
Aug 01, 2012 | 58.09 | 58.54 | 57.00 | 58.20 | 4,920,537 | +0.52(+0.91%) |
Jul 31, 2012 | 58.93 | 59.35 | 57.52 | 57.68 | 5,248,587 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.44 | 58.52 | 59.14 | 4,708,502 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,816 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.81 | 57.87 | 7,871,304 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.84 | 55.35 | 6,889,292 | -0.15(-0.26%) |
Jul 24, 2012 | 56.28 | 56.48 | 54.60 | 55.50 | 5,143,577 | -0.81(-1.44%) |
Jul 23, 2012 | 56.40 | 56.68 | 55.79 | 56.31 | 5,885,243 | -1.48(-2.57%) |
Jul 20, 2012 | 57.14 | 57.83 | 56.87 | 57.79 | 5,776,289 | +0.02(+0.03%) |
Jul 19, 2012 | 57.89 | 58.23 | 57.26 | 57.77 | 5,720,417 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.97 | 56.85 | 57.62 | 4,225,508 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.36 | 5,980,651 | +0.71(+1.25%) |
Jul 16, 2012 | 56.44 | 56.92 | 56.00 | 56.65 | 3,430,291 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.55 | 4,415,479 | +0.92(+1.66%) |
Jul 12, 2012 | 55.39 | 56.00 | 54.94 | 55.63 | 7,164,038 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,964 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,985,219 | -1.29(-2.29%) |
Jul 09, 2012 | 56.36 | 56.64 | 55.80 | 56.46 | 4,979,578 | -0.04(-0.07%) |
Jul 06, 2012 | 56.20 | 56.92 | 55.90 | 56.50 | 4,658,387 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.24 | 57.16 | 57.31 | 4,884,428 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.26 | 58.35 | 6,142,370 | +1.39(+2.44%) |
Jul 02, 2012 | 56.95 | 57.12 | 55.86 | 56.96 | 7,701,427 | +0.11(+0.20%) |
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,018,075 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,187,360 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.21 | 9,437,228 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,323,314 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.25 | 11,956,980 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.11 | 52.68 | 16,981,876 | +0.15(+0.28%) |
Jun 21, 2012 | 55.98 | 56.16 | 52.43 | 52.54 | 15,790,265 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.94 | 9,797,018 | +0.27(+0.48%) |
Jun 19, 2012 | 56.00 | 56.33 | 55.35 | 55.68 | 6,433,120 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,605 | -0.95(-1.68%) |
Jun 15, 2012 | 55.81 | 56.50 | 55.35 | 56.49 | 7,639,833 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,069,070 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.79 | 54.84 | 55.19 | 5,497,444 | -0.21(-0.37%) |
Jun 12, 2012 | 55.69 | 56.06 | 54.92 | 55.39 | 7,243,040 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.12 | 55.00 | 55.12 | 7,119,370 | -1.25(-2.22%) |
Jun 08, 2012 | 55.85 | 56.70 | 55.33 | 56.37 | 6,359,841 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.44 | 56.07 | 56.30 | 11,187,097 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,530 | +2.60(+4.87%) |
Jun 05, 2012 | 52.91 | 53.69 | 52.67 | 53.45 | 8,296,762 | +0.67(+1.27%) |
Jun 04, 2012 | 52.12 | 53.02 | 51.50 | 52.77 | 10,789,132 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.42 | 51.73 | 12,343,522 | -0.46(-0.88%) |
May 31, 2012 | 52.75 | 52.94 | 51.44 | 52.19 | 10,239,145 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,890 | -1.71(-3.14%) |
May 29, 2012 | 54.01 | 55.14 | 54.01 | 54.57 | 5,803,601 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.89 | 53.19 | 53.34 | 4,521,578 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.89 | 53.58 | 6,024,200 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,917,109 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.22 | 5,885,153 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.52 | 53.24 | 7,505,159 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,851 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.79 | 9,018,525 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.16 | 8,149,215 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.39 | 52.60 | 10,469,453 | -1.16(-2.16%) |
May 14, 2012 | 54.18 | 54.43 | 53.62 | 53.76 | 7,896,549 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.26 | 55.03 | 55.14 | 5,675,452 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.67 | 55.82 | 55.97 | 5,777,872 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,597,365 | -1.74(-3.05%) |
May 08, 2012 | 57.17 | 57.36 | 55.58 | 57.23 | 8,525,987 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.13 | 57.23 | 57.74 | 4,915,865 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.69 | 57.23 | 57.86 | 8,514,339 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.96 | 59.13 | 7,050,496 | -1.69(-2.77%) |
May 02, 2012 | 60.48 | 60.95 | 60.04 | 60.82 | 5,447,752 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.05 | 61.16 | 5,612,654 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,491 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,040,247 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.50 | 8,532,182 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.42 | 58.03 | 59.33 | 6,544,889 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,959 | +0.20(+0.34%) |
Apr 23, 2012 | 57.36 | 57.95 | 56.93 | 57.88 | 4,930,791 | -0.45(-0.78%) |
Apr 20, 2012 | 58.32 | 58.65 | 57.69 | 58.34 | 6,583,946 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.84 | 57.76 | 58.08 | 5,102,188 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.46 | 57.72 | 57.92 | 4,997,196 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.57 | 57.72 | 58.42 | 6,657,973 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,242,410 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,476 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.81 | 59.99 | 6,166,247 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.94 | 58.38 | 58.47 | 6,944,127 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,540 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.75 | 60.16 | 6,571,328 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.64 | 61.41 | 61.42 | 5,820,068 | -0.74(-1.20%) |
Apr 04, 2012 | 62.76 | 62.93 | 61.72 | 62.16 | 4,477,123 | -1.35(-2.12%) |
Apr 03, 2012 | 64.18 | 64.18 | 62.76 | 63.51 | 5,009,850 | -0.66(-1.04%) |