Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.20 | 32.07 | 31.10 | 32.00 | 4,185,600 | +0.82(+2.63%) |
Mar 27, 2013 | 31.04 | 31.22 | 30.89 | 31.18 | 1,773,100 | -0.08(-0.26%) |
Mar 26, 2013 | 31.15 | 31.26 | 30.96 | 31.26 | 1,801,800 | +0.27(+0.87%) |
Mar 25, 2013 | 31.32 | 31.44 | 30.83 | 30.99 | 1,628,500 | -0.25(-0.80%) |
Mar 22, 2013 | 30.98 | 31.25 | 30.91 | 31.24 | 2,608,600 | +0.36(+1.17%) |
Mar 21, 2013 | 31.33 | 31.47 | 30.87 | 30.88 | 3,052,100 | -0.58(-1.84%) |
Mar 20, 2013 | 31.45 | 31.60 | 31.35 | 31.46 | 2,476,500 | +0.23(+0.74%) |
Mar 19, 2013 | 31.43 | 31.43 | 30.81 | 31.23 | 2,672,500 | -0.11(-0.35%) |
Mar 18, 2013 | 31.25 | 31.60 | 31.23 | 31.34 | 1,926,600 | -0.28(-0.89%) |
Mar 15, 2013 | 31.71 | 31.87 | 31.51 | 31.62 | 2,432,700 | -0.26(-0.82%) |
Mar 14, 2013 | 31.82 | 31.99 | 31.76 | 31.88 | 1,634,200 | +0.15(+0.47%) |
Mar 13, 2013 | 31.71 | 31.83 | 31.55 | 31.73 | 1,848,000 | -2.55(-7.44%) |
Mar 12, 2013 | 33.97 | 34.37 | 33.91 | 34.28 | 6,411,206 | +2.04(+6.33%) |
Mar 11, 2013 | 31.99 | 32.25 | 31.96 | 32.24 | 1,321,500 | +0.16(+0.50%) |
Mar 08, 2013 | 31.97 | 32.14 | 31.80 | 32.08 | 1,947,200 | +0.24(+0.75%) |
Mar 07, 2013 | 32.25 | 32.25 | 31.83 | 31.84 | 2,341,400 | -0.39(-1.21%) |
Mar 06, 2013 | 32.47 | 32.49 | 32.13 | 32.23 | 1,543,600 | -0.04(-0.12%) |
Mar 05, 2013 | 32.03 | 32.42 | 32.01 | 32.27 | 2,355,800 | +0.78(+2.48%) |
Mar 04, 2013 | 31.47 | 31.55 | 31.32 | 31.49 | 3,920,417 | -0.18(-0.57%) |
Mar 01, 2013 | 31.80 | 32.11 | 31.56 | 31.67 | 2,594,900 | -0.34(-1.06%) |
Feb 28, 2013 | 31.94 | 32.33 | 31.87 | 32.01 | 2,774,100 | +0.09(+0.28%) |
Feb 27, 2013 | 31.18 | 32.03 | 31.09 | 31.92 | 2,701,800 | +0.65(+2.08%) |
Feb 26, 2013 | 31.43 | 31.51 | 31.21 | 31.27 | 3,316,800 | -0.03(-0.10%) |
Feb 25, 2013 | 31.97 | 32.01 | 31.29 | 31.30 | 2,572,600 | -0.55(-1.73%) |
Feb 22, 2013 | 31.91 | 32.05 | 31.73 | 31.85 | 1,939,100 | +0.09(+0.28%) |
Feb 21, 2013 | 32.13 | 32.13 | 31.44 | 31.76 | 3,787,800 | -0.54(-1.67%) |
Feb 20, 2013 | 32.25 | 32.43 | 32.07 | 32.30 | 3,590,100 | -0.04(-0.12%) |
Feb 19, 2013 | 32.03 | 32.34 | 31.96 | 32.34 | 2,332,200 | +0.29(+0.90%) |
Feb 15, 2013 | 31.99 | 32.21 | 31.90 | 32.05 | 3,823,000 | +0.18(+0.56%) |
Feb 14, 2013 | 31.25 | 31.87 | 31.25 | 31.87 | 3,178,000 | +0.37(+1.17%) |
Feb 13, 2013 | 30.87 | 31.55 | 30.87 | 31.50 | 3,430,200 | +0.49(+1.58%) |
Feb 12, 2013 | 30.82 | 31.02 | 30.75 | 31.01 | 2,111,700 | -0.16(-0.51%) |
Feb 11, 2013 | 31.10 | 31.25 | 31.06 | 31.17 | 2,616,653 | +0.41(+1.33%) |
Feb 08, 2013 | 30.52 | 30.84 | 30.46 | 30.76 | 1,802,700 | +0.32(+1.05%) |
Feb 07, 2013 | 30.37 | 30.50 | 30.13 | 30.44 | 2,131,000 | +0.00(+0.00%) |
Feb 06, 2013 | 30.42 | 30.59 | 30.15 | 30.44 | 3,505,100 | -0.16(-0.52%) |
Feb 05, 2013 | 30.13 | 30.74 | 30.05 | 30.60 | 2,636,000 | +0.59(+1.97%) |
Feb 04, 2013 | 30.06 | 30.13 | 29.96 | 30.01 | 2,461,100 | -0.24(-0.79%) |
Feb 01, 2013 | 30.40 | 30.65 | 30.15 | 30.25 | 2,589,100 | +0.02(+0.07%) |
Jan 31, 2013 | 30.18 | 30.35 | 30.08 | 30.23 | 2,592,500 | +0.07(+0.23%) |
Jan 30, 2013 | 30.54 | 30.78 | 30.07 | 30.16 | 2,615,100 | -0.35(-1.15%) |
Jan 29, 2013 | 30.47 | 30.85 | 30.23 | 30.51 | 3,904,400 | -0.19(-0.62%) |
Jan 28, 2013 | 31.15 | 31.23 | 30.66 | 30.70 | 3,808,700 | -0.53(-1.70%) |
Jan 25, 2013 | 31.02 | 31.26 | 30.76 | 31.23 | 2,270,700 | +0.29(+0.94%) |
Jan 24, 2013 | 31.00 | 31.29 | 30.77 | 30.94 | 2,743,000 | -0.16(-0.51%) |
Jan 23, 2013 | 31.06 | 31.22 | 30.91 | 31.10 | 2,052,800 | -0.15(-0.48%) |
Jan 22, 2013 | 31.29 | 31.45 | 31.07 | 31.25 | 2,786,800 | -0.12(-0.38%) |
Jan 18, 2013 | 31.33 | 31.38 | 30.83 | 31.37 | 3,183,900 | +0.03(+0.10%) |
Jan 17, 2013 | 30.64 | 31.46 | 30.61 | 31.34 | 3,637,900 | +0.80(+2.62%) |
Jan 16, 2013 | 30.38 | 30.58 | 30.17 | 30.54 | 1,780,800 | +0.01(+0.03%) |
Jan 15, 2013 | 30.08 | 30.53 | 30.00 | 30.53 | 2,072,200 | +0.23(+0.76%) |
Jan 14, 2013 | 30.16 | 30.30 | 29.95 | 30.30 | 1,732,300 | +0.05(+0.17%) |
Jan 11, 2013 | 30.52 | 30.55 | 30.10 | 30.25 | 1,932,400 | -0.14(-0.46%) |
Jan 10, 2013 | 30.68 | 30.75 | 30.14 | 30.39 | 3,956,600 | -0.16(-0.52%) |
Jan 09, 2013 | 29.89 | 30.56 | 29.85 | 30.55 | 3,447,700 | +0.78(+2.62%) |
Jan 08, 2013 | 29.78 | 29.86 | 29.59 | 29.77 | 1,791,600 | -1.76(-5.58%) |
Jan 07, 2013 | 31.44 | 31.77 | 31.36 | 31.53 | 3,465,978 | +1.75(+5.88%) |
Jan 04, 2013 | 29.97 | 30.03 | 29.71 | 29.78 | 2,856,300 | -0.04(-0.13%) |
Jan 03, 2013 | 30.49 | 30.58 | 29.74 | 29.82 | 4,184,100 | -0.75(-2.45%) |
Jan 02, 2013 | 29.76 | 30.57 | 29.72 | 30.57 | 4,352,500 | -0.10(-0.33%) |
Dec 31, 2012 | 29.88 | 30.74 | 29.87 | 30.67 | 5,585,401 | +2.10(+7.35%) |
Dec 28, 2012 | 28.76 | 28.94 | 28.55 | 28.57 | 2,137,600 | -0.34(-1.18%) |
Dec 27, 2012 | 29.05 | 29.19 | 28.63 | 28.91 | 2,698,800 | -0.12(-0.41%) |
Dec 26, 2012 | 29.31 | 29.34 | 28.87 | 29.03 | 2,384,600 | -1.12(-3.71%) |
Dec 24, 2012 | 30.03 | 30.24 | 29.71 | 30.15 | 1,608,979 | +0.77(+2.62%) |
Dec 21, 2012 | 29.24 | 29.68 | 29.05 | 29.38 | 4,119,300 | -0.10(-0.34%) |
Dec 20, 2012 | 29.28 | 29.48 | 29.06 | 29.48 | 2,445,700 | +0.24(+0.82%) |
Dec 19, 2012 | 29.25 | 29.46 | 28.93 | 29.24 | 2,799,400 | -0.06(-0.20%) |
Dec 18, 2012 | 29.13 | 29.42 | 29.00 | 29.30 | 3,746,800 | +0.22(+0.76%) |
Dec 17, 2012 | 28.57 | 29.10 | 28.57 | 29.08 | 4,097,100 | +0.53(+1.86%) |
Dec 14, 2012 | 28.54 | 28.85 | 28.46 | 28.55 | 1,926,400 | -0.05(-0.17%) |
Dec 13, 2012 | 28.75 | 28.93 | 28.54 | 28.60 | 3,440,700 | -0.14(-0.49%) |
Dec 12, 2012 | 28.64 | 28.95 | 28.56 | 28.74 | 2,804,400 | +0.34(+1.20%) |
Dec 11, 2012 | 28.70 | 29.00 | 28.34 | 28.40 | 3,432,200 | -0.23(-0.80%) |
Dec 10, 2012 | 28.65 | 28.70 | 28.50 | 28.63 | 2,108,200 | -0.03(-0.10%) |
Dec 07, 2012 | 28.66 | 28.77 | 28.33 | 28.66 | 1,960,100 | +0.06(+0.21%) |
Dec 06, 2012 | 28.59 | 28.79 | 28.44 | 28.60 | 4,092,500 | -0.04(-0.14%) |
Dec 05, 2012 | 28.21 | 28.72 | 28.12 | 28.64 | 3,832,700 | +0.49(+1.74%) |
Dec 04, 2012 | 27.97 | 28.22 | 27.68 | 28.15 | 2,477,400 | -0.22(-0.78%) |
Nov 30, 2012 | 28.45 | 28.69 | 28.27 | 28.37 | 2,853,200 | -0.10(-0.35%) |
Nov 29, 2012 | 28.44 | 28.70 | 28.38 | 28.47 | 4,848,500 | +0.17(+0.60%) |
Nov 28, 2012 | 27.43 | 28.31 | 27.35 | 28.30 | 3,605,000 | +0.76(+2.76%) |
Nov 27, 2012 | 27.70 | 27.99 | 27.50 | 27.54 | 2,560,300 | -0.13(-0.47%) |
Nov 26, 2012 | 27.50 | 27.68 | 27.27 | 27.67 | 2,916,300 | +0.01(+0.04%) |
Nov 23, 2012 | 27.21 | 27.88 | 27.21 | 27.66 | 1,805,000 | -4284.71(-99.36%) |
Nov 21, 2012 | 4329 | 4346 | 4290 | 4312 | 3,871,748,096 | -1.07(-0.02%) |
Nov 20, 2012 | 4342 | 4344 | 4296 | 4313 | 3,262,842,368 | +4286.44(+15875.70%) |
Nov 19, 2012 | 27.03 | 27.14 | 26.68 | 27.00 | 4,377,300 | +1.91(+7.61%) |
Nov 16, 2012 | 25.11 | 25.20 | 24.75 | 25.09 | 6,452,593 | -1.41(-5.32%) |
Nov 15, 2012 | 26.61 | 27.14 | 26.31 | 26.50 | 5,450,500 | -0.11(-0.41%) |
Nov 14, 2012 | 26.96 | 27.98 | 26.61 | 26.61 | 7,937,900 | -0.72(-2.63%) |
Nov 13, 2012 | 27.20 | 27.70 | 27.10 | 27.33 | 3,508,900 | +1.79(+7.01%) |
Nov 12, 2012 | 25.61 | 25.63 | 25.38 | 25.54 | 2,278,365 | -2.02(-7.33%) |
Nov 09, 2012 | 27.53 | 27.89 | 27.45 | 27.56 | 2,075,800 | -0.04(-0.14%) |
Nov 08, 2012 | 27.75 | 28.06 | 27.60 | 27.60 | 2,543,500 | -0.17(-0.61%) |
Nov 07, 2012 | 28.24 | 28.24 | 27.43 | 27.77 | 4,031,000 | -0.78(-2.73%) |
Nov 06, 2012 | 27.87 | 28.85 | 27.75 | 28.55 | 4,627,700 | +0.79(+2.85%) |
Nov 05, 2012 | 27.70 | 27.93 | 27.60 | 27.76 | 1,927,800 | -0.05(-0.18%) |
Nov 02, 2012 | 27.75 | 28.00 | 27.53 | 27.81 | 3,853,100 | +0.16(+0.58%) |
Nov 01, 2012 | 26.88 | 27.67 | 26.76 | 27.65 | 2,597,200 | +0.78(+2.90%) |
Oct 31, 2012 | 26.90 | 27.10 | 26.76 | 26.87 | 2,458,300 | +0.00(+0.00%) |
Oct 26, 2012 | 26.73 | 27.00 | 26.67 | 26.87 | 3,615,300 | +0.09(+0.34%) |
Oct 25, 2012 | 26.77 | 26.79 | 26.43 | 26.78 | 2,558,700 | +0.26(+0.98%) |
Oct 24, 2012 | 26.98 | 26.98 | 26.44 | 26.52 | 3,625,100 | -0.30(-1.12%) |
Oct 23, 2012 | 27.15 | 27.15 | 26.65 | 26.82 | 4,101,100 | -0.58(-2.12%) |
Oct 22, 2012 | 27.41 | 27.58 | 27.08 | 27.40 | 2,539,300 | -0.18(-0.65%) |
Oct 19, 2012 | 27.73 | 27.75 | 27.45 | 27.58 | 3,304,000 | -0.26(-0.93%) |
Oct 18, 2012 | 27.75 | 27.94 | 27.58 | 27.84 | 3,636,000 | +0.00(+0.00%) |
Oct 17, 2012 | 27.68 | 27.98 | 27.41 | 27.84 | 4,311,200 | +0.07(+0.25%) |
Oct 16, 2012 | 27.51 | 27.85 | 27.41 | 27.77 | 4,464,900 | +0.38(+1.39%) |
Oct 15, 2012 | 26.71 | 27.40 | 26.59 | 27.39 | 4,068,100 | +0.31(+1.14%) |
Oct 12, 2012 | 27.35 | 27.45 | 26.83 | 27.08 | 8,956,500 | -0.38(-1.38%) |
Oct 11, 2012 | 28.20 | 28.20 | 27.35 | 27.46 | 8,084,000 | -0.65(-2.31%) |
Oct 10, 2012 | 27.83 | 28.16 | 27.69 | 28.11 | 5,303,800 | +0.04(+0.14%) |
Oct 09, 2012 | 28.19 | 28.25 | 27.97 | 28.07 | 3,463,500 | -0.10(-0.35%) |
Oct 08, 2012 | 28.10 | 28.23 | 27.99 | 28.17 | 4,100,700 | -0.04(-0.14%) |
Oct 05, 2012 | 28.83 | 28.83 | 28.18 | 28.21 | 4,684,300 | -0.49(-1.71%) |
Oct 04, 2012 | 28.63 | 28.84 | 28.48 | 28.70 | 4,560,600 | +0.03(+0.10%) |
Oct 03, 2012 | 28.97 | 29.03 | 28.50 | 28.67 | 8,021,800 | -0.31(-1.07%) |
Oct 02, 2012 | 28.70 | 29.26 | 28.64 | 28.98 | 11,451,700 | +0.48(+1.68%) |
Oct 01, 2012 | 27.82 | 28.65 | 27.82 | 28.50 | 8,032,800 | -27.76(-49.34%) |
Sep 28, 2012 | 56.08 | 56.36 | 55.60 | 56.26 | 12,762,600 | +0.21(+0.37%) |
Sep 27, 2012 | 54.82 | 56.20 | 54.60 | 56.05 | 14,425,200 | +1.38(+2.52%) |
Sep 26, 2012 | 54.76 | 54.91 | 54.41 | 54.67 | 12,078,600 | -0.14(-0.26%) |
Sep 25, 2012 | 56.08 | 56.25 | 54.77 | 54.81 | 18,028,200 | -1.33(-2.37%) |
Sep 24, 2012 | 55.64 | 56.15 | 55.35 | 56.14 | 12,747,300 | +0.11(+0.20%) |
Sep 21, 2012 | 55.49 | 56.41 | 55.28 | 56.03 | 19,678,800 | +0.71(+1.28%) |
Sep 20, 2012 | 54.97 | 55.36 | 54.76 | 55.32 | 9,766,800 | +0.16(+0.29%) |
Sep 19, 2012 | 54.40 | 56.49 | 54.33 | 55.16 | 18,071,500 | +0.76(+1.40%) |
Sep 18, 2012 | 54.90 | 55.00 | 54.23 | 54.40 | 16,712,700 | -0.50(-0.91%) |
Sep 17, 2012 | 54.95 | 56.24 | 54.77 | 54.90 | 15,337,100 | -0.34(-0.62%) |
Sep 14, 2012 | 55.50 | 55.62 | 54.54 | 55.24 | 14,302,500 | -0.41(-0.74%) |
Sep 13, 2012 | 55.83 | 56.10 | 54.34 | 55.65 | 15,686,500 | -0.56(-1.00%) |
Sep 12, 2012 | 55.95 | 56.29 | 55.70 | 56.21 | 3,464,600 | +0.52(+0.93%) |
Sep 11, 2012 | 55.35 | 56.06 | 55.30 | 55.69 | 5,845,500 | +0.09(+0.16%) |
Sep 10, 2012 | 55.83 | 56.06 | 55.35 | 55.60 | 6,628,800 | -1.03(-1.82%) |
Sep 07, 2012 | 56.77 | 57.30 | 56.49 | 56.63 | 4,819,500 | -0.13(-0.23%) |
Sep 06, 2012 | 55.91 | 56.81 | 55.89 | 56.76 | 5,630,100 | +1.22(+2.20%) |
Sep 05, 2012 | 56.18 | 56.31 | 55.32 | 55.54 | 3,945,200 | -0.54(-0.96%) |
Sep 04, 2012 | 56.30 | 56.45 | 55.75 | 56.08 | 3,253,600 | -0.30(-0.53%) |
Aug 31, 2012 | 56.28 | 56.55 | 55.77 | 56.38 | 6,465,100 | +0.32(+0.57%) |
Aug 30, 2012 | 55.85 | 56.13 | 55.72 | 56.06 | 6,591,700 | -0.07(-0.12%) |
Aug 29, 2012 | 56.38 | 56.59 | 55.95 | 56.13 | 4,027,900 | -0.29(-0.51%) |
Aug 28, 2012 | 56.68 | 57.00 | 56.32 | 56.42 | 4,127,800 | -0.36(-0.63%) |
Aug 27, 2012 | 56.48 | 57.36 | 56.31 | 56.78 | 4,336,200 | +0.31(+0.55%) |
Aug 24, 2012 | 56.15 | 56.79 | 55.97 | 56.47 | 3,511,500 | +0.09(+0.16%) |
Aug 23, 2012 | 56.38 | 56.75 | 56.16 | 56.38 | 3,126,100 | -0.37(-0.65%) |
Aug 22, 2012 | 56.86 | 57.00 | 56.44 | 56.75 | 2,436,200 | -0.28(-0.49%) |
Aug 21, 2012 | 57.49 | 57.72 | 56.76 | 57.03 | 3,244,600 | -0.19(-0.33%) |
Aug 20, 2012 | 57.10 | 57.30 | 56.75 | 57.22 | 3,054,600 | -0.09(-0.16%) |
Aug 17, 2012 | 58.12 | 58.12 | 57.07 | 57.31 | 5,544,700 | -0.63(-1.09%) |
Aug 16, 2012 | 56.61 | 58.06 | 56.57 | 57.94 | 7,273,800 | +1.29(+2.28%) |
Aug 15, 2012 | 56.38 | 56.79 | 56.23 | 56.65 | 2,518,000 | +0.11(+0.19%) |
Aug 14, 2012 | 56.73 | 56.90 | 56.33 | 56.54 | 2,462,700 | -0.19(-0.33%) |
Aug 13, 2012 | 56.52 | 56.75 | 56.16 | 56.73 | 2,742,300 | -0.14(-0.25%) |
Aug 10, 2012 | 56.26 | 56.97 | 56.24 | 56.87 | 2,088,000 | +0.30(+0.53%) |
Aug 09, 2012 | 56.37 | 56.85 | 56.25 | 56.57 | 2,419,500 | +0.08(+0.14%) |
Aug 08, 2012 | 56.60 | 56.82 | 56.38 | 56.49 | 4,116,400 | -0.38(-0.67%) |
Aug 07, 2012 | 56.47 | 57.00 | 56.31 | 56.87 | 4,155,600 | +0.74(+1.32%) |
Aug 06, 2012 | 56.43 | 56.79 | 56.13 | 56.13 | 3,309,200 | -0.09(-0.16%) |
Aug 03, 2012 | 55.41 | 56.30 | 53.38 | 56.22 | 7,631,900 | +1.23(+2.24%) |
Aug 02, 2012 | 54.14 | 55.36 | 53.94 | 54.99 | 4,711,200 | +0.19(+0.35%) |
Aug 01, 2012 | 55.19 | 55.23 | 54.64 | 54.80 | 5,880,600 | -0.14(-0.25%) |
Jul 31, 2012 | 53.89 | 55.70 | 53.89 | 54.94 | 9,065,900 | +1.16(+2.16%) |
Jul 30, 2012 | 53.98 | 54.21 | 53.56 | 53.78 | 4,548,600 | -0.18(-0.33%) |
Jul 27, 2012 | 52.64 | 54.17 | 52.54 | 53.96 | 6,888,900 | +1.52(+2.90%) |
Jul 26, 2012 | 52.52 | 53.08 | 52.02 | 52.44 | 5,625,800 | +0.77(+1.49%) |
Jul 25, 2012 | 51.28 | 52.07 | 50.85 | 51.67 | 4,612,000 | +0.49(+0.96%) |
Jul 24, 2012 | 51.57 | 51.94 | 50.79 | 51.18 | 7,750,600 | -0.45(-0.87%) |
Jul 23, 2012 | 51.83 | 51.88 | 51.35 | 51.63 | 6,076,500 | -0.89(-1.69%) |
Jul 20, 2012 | 52.59 | 53.06 | 52.42 | 52.52 | 4,832,900 | -0.48(-0.91%) |
Jul 19, 2012 | 53.08 | 53.12 | 52.56 | 53.00 | 3,580,200 | -0.02(-0.04%) |
Jul 18, 2012 | 52.05 | 53.16 | 51.92 | 53.02 | 4,973,400 | +0.67(+1.28%) |
Jul 17, 2012 | 52.36 | 52.63 | 51.71 | 52.35 | 3,532,800 | +0.22(+0.42%) |
Jul 16, 2012 | 51.75 | 52.31 | 51.19 | 52.13 | 4,295,200 | +0.30(+0.58%) |
Jul 13, 2012 | 50.94 | 52.12 | 50.78 | 51.83 | 6,048,800 | +0.85(+1.67%) |
Jul 12, 2012 | 51.36 | 51.38 | 50.71 | 50.98 | 8,063,700 | -0.76(-1.47%) |
Jul 11, 2012 | 52.00 | 52.18 | 51.09 | 51.74 | 6,324,900 | -0.38(-0.73%) |
Jul 10, 2012 | 53.32 | 53.93 | 51.79 | 52.12 | 8,816,000 | -1.21(-2.27%) |
Jul 09, 2012 | 53.01 | 53.44 | 52.52 | 53.33 | 5,144,700 | +0.66(+1.25%) |
Jul 06, 2012 | 53.49 | 53.54 | 52.49 | 52.67 | 4,128,900 | -1.31(-2.43%) |
Jul 05, 2012 | 53.98 | 54.45 | 53.84 | 53.98 | 2,384,300 | -0.36(-0.66%) |
Jul 03, 2012 | 53.44 | 54.37 | 53.29 | 54.34 | 3,187,900 | +1.02(+1.91%) |
Jul 02, 2012 | 53.10 | 53.39 | 52.16 | 53.32 | 5,296,300 | +0.47(+0.89%) |
Jun 29, 2012 | 53.97 | 54.03 | 52.53 | 52.85 | 5,416,900 | +1.44(+2.80%) |
Jun 28, 2012 | 51.24 | 51.75 | 50.71 | 51.41 | 3,766,600 | -0.38(-0.73%) |
Jun 27, 2012 | 50.55 | 51.80 | 50.55 | 51.79 | 4,283,900 | +1.25(+2.47%) |
Jun 26, 2012 | 50.97 | 51.29 | 50.47 | 50.54 | 5,849,600 | -0.27(-0.53%) |
Jun 25, 2012 | 51.62 | 51.68 | 50.73 | 50.81 | 6,736,200 | -1.47(-2.81%) |
Jun 22, 2012 | 52.15 | 52.38 | 51.91 | 52.28 | 4,447,600 | +0.17(+0.33%) |
Jun 21, 2012 | 53.90 | 54.31 | 51.96 | 52.11 | 5,250,200 | -1.35(-2.53%) |
Jun 20, 2012 | 53.92 | 54.10 | 52.85 | 53.46 | 4,862,300 | -0.57(-1.05%) |
Jun 19, 2012 | 53.84 | 54.20 | 53.55 | 54.03 | 4,101,500 | +0.42(+0.78%) |
Jun 18, 2012 | 53.49 | 53.79 | 53.06 | 53.61 | 4,517,300 | -0.26(-0.48%) |
Jun 15, 2012 | 53.25 | 54.00 | 53.23 | 53.87 | 6,475,100 | +0.86(+1.62%) |
Jun 14, 2012 | 51.95 | 53.10 | 51.57 | 53.01 | 4,938,100 | +1.06(+2.04%) |
Jun 13, 2012 | 52.63 | 52.79 | 51.71 | 51.95 | 4,341,800 | -1.10(-2.07%) |
Jun 12, 2012 | 53.33 | 53.33 | 52.32 | 53.05 | 3,313,400 | +0.37(+0.70%) |
Jun 11, 2012 | 53.85 | 53.98 | 52.61 | 52.68 | 3,115,500 | -0.81(-1.51%) |
Jun 08, 2012 | 53.09 | 53.73 | 52.78 | 53.49 | 3,022,900 | +0.16(+0.30%) |
Jun 07, 2012 | 53.19 | 54.09 | 53.13 | 53.33 | 4,314,600 | +0.20(+0.38%) |
Jun 06, 2012 | 52.13 | 53.13 | 51.89 | 53.13 | 3,278,900 | +1.31(+2.53%) |
Jun 05, 2012 | 51.44 | 52.03 | 51.00 | 51.82 | 4,309,000 | +0.15(+0.29%) |
Jun 04, 2012 | 51.47 | 51.83 | 50.93 | 51.67 | 4,486,000 | +0.19(+0.37%) |
Jun 01, 2012 | 52.35 | 52.58 | 50.96 | 51.48 | 8,026,600 | -1.68(-3.16%) |
May 31, 2012 | 53.36 | 53.60 | 52.47 | 53.16 | 4,594,600 | -0.23(-0.43%) |
May 30, 2012 | 54.09 | 54.17 | 53.05 | 53.39 | 5,421,400 | -1.21(-2.22%) |
May 29, 2012 | 54.92 | 55.12 | 54.19 | 54.60 | 3,503,100 | +0.00(+0.00%) |
May 25, 2012 | 54.85 | 55.57 | 54.49 | 54.60 | 3,822,600 | -0.36(-0.66%) |
May 24, 2012 | 54.52 | 55.00 | 54.23 | 54.96 | 3,629,900 | +0.43(+0.79%) |
May 23, 2012 | 53.48 | 54.67 | 52.43 | 54.53 | 4,130,400 | +0.44(+0.81%) |
May 22, 2012 | 53.97 | 54.65 | 53.57 | 54.09 | 7,213,600 | +0.35(+0.65%) |
May 21, 2012 | 53.01 | 53.84 | 52.79 | 53.74 | 4,511,800 | +1.44(+2.75%) |
May 18, 2012 | 52.57 | 53.00 | 52.13 | 52.30 | 5,363,200 | -0.10(-0.19%) |
May 17, 2012 | 53.58 | 53.58 | 52.12 | 52.40 | 6,361,500 | -1.20(-2.24%) |
May 16, 2012 | 54.99 | 55.25 | 53.58 | 53.60 | 8,172,900 | -1.26(-2.30%) |
May 15, 2012 | 54.89 | 55.48 | 54.62 | 54.86 | 3,999,900 | +0.06(+0.11%) |
May 14, 2012 | 54.24 | 55.15 | 54.16 | 54.80 | 4,549,400 | -0.12(-0.22%) |
May 11, 2012 | 54.70 | 55.82 | 54.70 | 54.92 | 3,736,400 | -0.14(-0.25%) |
May 10, 2012 | 55.29 | 55.71 | 54.84 | 55.06 | 4,892,000 | +0.15(+0.27%) |
May 09, 2012 | 54.11 | 55.11 | 53.65 | 54.91 | 5,691,300 | +0.16(+0.29%) |
May 08, 2012 | 54.72 | 54.97 | 53.83 | 54.75 | 6,026,200 | -0.40(-0.73%) |
May 07, 2012 | 55.00 | 55.51 | 54.76 | 55.15 | 3,203,000 | -0.09(-0.16%) |
May 04, 2012 | 55.12 | 55.46 | 54.76 | 55.24 | 5,009,100 | -0.03(-0.05%) |
May 03, 2012 | 55.76 | 55.94 | 54.99 | 55.27 | 4,460,000 | -0.43(-0.77%) |
May 02, 2012 | 55.55 | 56.02 | 55.40 | 55.70 | 5,063,400 | -0.38(-0.68%) |
May 01, 2012 | 56.00 | 56.67 | 55.67 | 56.08 | 4,183,300 | -0.05(-0.09%) |
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |