Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.91 | 58.83 | 57.46 | 58.77 | 6,495,265 | +0.89(+1.54%) |
Jan 30, 2013 | 57.84 | 58.36 | 57.72 | 57.88 | 2,927,150 | +0.01(+0.01%) |
Jan 29, 2013 | 56.85 | 58.07 | 56.85 | 57.87 | 4,536,599 | +0.88(+1.54%) |
Jan 28, 2013 | 56.77 | 57.11 | 56.63 | 56.99 | 3,139,442 | +0.35(+0.63%) |
Jan 25, 2013 | 57.52 | 57.57 | 56.48 | 56.63 | 4,892,612 | -0.21(-0.37%) |
Jan 24, 2013 | 57.12 | 57.28 | 56.56 | 56.84 | 3,711,137 | -0.28(-0.48%) |
Jan 23, 2013 | 57.03 | 57.53 | 57.03 | 57.12 | 2,527,558 | -0.13(-0.23%) |
Jan 22, 2013 | 57.02 | 57.32 | 56.83 | 57.25 | 2,112,102 | +0.25(+0.44%) |
Jan 18, 2013 | 56.78 | 57.02 | 56.46 | 57.00 | 2,414,426 | +0.32(+0.57%) |
Jan 17, 2013 | 56.29 | 56.90 | 56.19 | 56.68 | 1,829,115 | +0.55(+0.98%) |
Jan 16, 2013 | 56.25 | 56.25 | 55.93 | 56.13 | 1,888,961 | -0.14(-0.25%) |
Jan 15, 2013 | 56.24 | 56.46 | 56.01 | 56.27 | 2,278,907 | +0.03(+0.06%) |
Jan 14, 2013 | 55.97 | 56.36 | 55.84 | 56.23 | 1,968,518 | +0.36(+0.65%) |
Jan 11, 2013 | 55.87 | 55.99 | 55.62 | 55.87 | 1,917,325 | +0.11(+0.20%) |
Jan 10, 2013 | 55.67 | 55.86 | 55.45 | 55.76 | 2,916,082 | +0.21(+0.38%) |
Jan 09, 2013 | 55.35 | 55.72 | 55.17 | 55.55 | 2,809,270 | +0.38(+0.69%) |
Jan 08, 2013 | 55.33 | 55.53 | 55.10 | 55.17 | 3,668,253 | -0.28(-0.51%) |
Jan 07, 2013 | 56.41 | 56.42 | 55.40 | 55.45 | 4,076,720 | -1.25(-2.20%) |
Jan 04, 2013 | 56.58 | 56.71 | 56.19 | 56.70 | 2,594,040 | +0.23(+0.41%) |
Jan 03, 2013 | 56.79 | 56.79 | 56.27 | 56.47 | 2,738,448 | -0.24(-0.43%) |
Jan 02, 2013 | 55.95 | 56.73 | 55.81 | 56.71 | 3,944,756 | +1.28(+2.31%) |
Dec 31, 2012 | 54.36 | 55.45 | 54.30 | 55.43 | 2,583,727 | +0.85(+1.56%) |
Dec 28, 2012 | 54.91 | 55.19 | 54.57 | 54.58 | 1,834,244 | -0.53(-0.95%) |
Dec 27, 2012 | 54.82 | 55.16 | 54.61 | 55.10 | 2,270,804 | +0.29(+0.53%) |
Dec 26, 2012 | 55.00 | 55.21 | 54.67 | 54.82 | 2,052,889 | -0.20(-0.36%) |
Dec 24, 2012 | 54.93 | 55.14 | 54.89 | 55.01 | 1,103,896 | -0.17(-0.31%) |
Dec 21, 2012 | 55.63 | 55.81 | 55.09 | 55.18 | 6,473,670 | -0.59(-1.06%) |
Dec 20, 2012 | 55.84 | 56.07 | 55.60 | 55.77 | 2,211,114 | -0.03(-0.06%) |
Dec 19, 2012 | 56.57 | 56.64 | 55.77 | 55.81 | 2,118,907 | -0.76(-1.35%) |
Dec 18, 2012 | 56.15 | 56.74 | 55.93 | 56.57 | 3,616,099 | +0.42(+0.75%) |
Dec 17, 2012 | 55.93 | 56.20 | 55.82 | 56.15 | 2,899,494 | +0.31(+0.55%) |
Dec 14, 2012 | 56.19 | 56.46 | 55.74 | 55.84 | 3,137,331 | -0.48(-0.85%) |
Dec 13, 2012 | 56.14 | 56.60 | 56.10 | 56.32 | 2,299,033 | +0.18(+0.33%) |
Dec 12, 2012 | 56.46 | 56.50 | 56.02 | 56.14 | 2,782,911 | -0.18(-0.33%) |
Dec 11, 2012 | 56.40 | 56.53 | 56.18 | 56.32 | 2,359,185 | +0.05(+0.08%) |
Dec 10, 2012 | 56.29 | 56.40 | 56.06 | 56.27 | 2,161,947 | -0.13(-0.23%) |
Dec 07, 2012 | 55.84 | 56.42 | 55.83 | 56.40 | 2,069,219 | +0.60(+1.08%) |
Dec 06, 2012 | 55.74 | 55.93 | 55.53 | 55.80 | 2,159,262 | +0.10(+0.18%) |
Dec 05, 2012 | 55.94 | 56.14 | 55.60 | 55.70 | 2,709,210 | -0.15(-0.27%) |
Dec 04, 2012 | 55.66 | 55.98 | 55.42 | 55.85 | 4,081,644 | +0.06(+0.10%) |
Nov 30, 2012 | 55.80 | 55.99 | 55.63 | 55.79 | 4,641,485 | +0.03(+0.06%) |
Nov 29, 2012 | 55.99 | 56.13 | 55.62 | 55.76 | 3,429,255 | -0.23(-0.42%) |
Nov 28, 2012 | 55.78 | 56.18 | 55.63 | 56.00 | 3,458,913 | +0.29(+0.53%) |
Nov 27, 2012 | 56.35 | 56.52 | 55.66 | 55.70 | 3,255,476 | -0.52(-0.93%) |
Nov 26, 2012 | 56.63 | 56.63 | 56.12 | 56.22 | 2,673,127 | -0.62(-1.10%) |
Nov 23, 2012 | 56.28 | 56.85 | 56.20 | 56.85 | 1,070,866 | +0.69(+1.23%) |
Nov 21, 2012 | 56.26 | 56.28 | 55.83 | 56.16 | 1,696,611 | +0.04(+0.07%) |
Nov 20, 2012 | 55.91 | 56.17 | 55.66 | 56.12 | 2,914,440 | +0.14(+0.26%) |
Nov 19, 2012 | 55.65 | 56.12 | 55.59 | 55.98 | 3,626,582 | +0.63(+1.14%) |
Nov 16, 2012 | 54.72 | 55.35 | 54.55 | 55.35 | 4,395,336 | +0.78(+1.43%) |
Nov 15, 2012 | 54.58 | 54.78 | 54.28 | 54.56 | 3,053,287 | -0.02(-0.04%) |
Nov 14, 2012 | 55.03 | 55.16 | 54.41 | 54.58 | 3,741,646 | -0.34(-0.63%) |
Nov 13, 2012 | 54.27 | 55.16 | 54.27 | 54.93 | 3,337,912 | +0.49(+0.90%) |
Nov 12, 2012 | 54.10 | 54.52 | 53.87 | 54.44 | 2,221,384 | +0.33(+0.61%) |
Nov 09, 2012 | 53.70 | 54.35 | 53.70 | 54.11 | 2,781,540 | +0.34(+0.64%) |
Nov 08, 2012 | 53.89 | 54.49 | 53.76 | 53.76 | 2,675,925 | -0.32(-0.59%) |
Nov 07, 2012 | 54.07 | 54.27 | 53.47 | 54.08 | 3,008,545 | -0.22(-0.41%) |
Nov 06, 2012 | 54.22 | 54.51 | 54.07 | 54.30 | 1,756,945 | +0.20(+0.36%) |
Nov 05, 2012 | 54.05 | 54.26 | 53.93 | 54.11 | 2,079,124 | -0.14(-0.25%) |
Nov 02, 2012 | 54.84 | 54.98 | 54.20 | 54.25 | 2,803,217 | -0.27(-0.50%) |
Nov 01, 2012 | 54.28 | 54.79 | 54.06 | 54.52 | 3,150,949 | +0.20(+0.37%) |
Oct 31, 2012 | 53.87 | 54.38 | 53.76 | 54.32 | 4,042,529 | +0.46(+0.85%) |
Oct 26, 2012 | 53.94 | 53.86 | 53.86 | 53.86 | 3,424,973 | -0.06(-0.11%) |
Oct 25, 2012 | 54.97 | 55.31 | 53.65 | 53.92 | 5,595,546 | -0.90(-1.64%) |
Oct 24, 2012 | 56.26 | 56.55 | 54.68 | 54.82 | 5,040,477 | -1.12(-2.00%) |
Oct 23, 2012 | 55.96 | 56.26 | 55.50 | 55.94 | 2,949,863 | -0.61(-1.08%) |
Oct 19, 2012 | 56.95 | 57.03 | 56.35 | 56.55 | 3,152,702 | -0.52(-0.91%) |
Oct 18, 2012 | 56.82 | 57.15 | 56.65 | 57.07 | 2,011,683 | +0.16(+0.27%) |
Oct 17, 2012 | 56.47 | 56.99 | 56.39 | 56.91 | 1,618,006 | +0.51(+0.90%) |
Oct 16, 2012 | 56.22 | 56.45 | 56.11 | 56.41 | 1,863,798 | +0.25(+0.45%) |
Oct 15, 2012 | 55.73 | 56.34 | 55.68 | 56.15 | 1,594,494 | +0.40(+0.72%) |
Oct 12, 2012 | 56.06 | 56.28 | 55.65 | 55.75 | 1,747,306 | -0.22(-0.40%) |
Oct 11, 2012 | 56.24 | 56.25 | 55.86 | 55.97 | 1,453,220 | +0.00(+0.00%) |
Oct 10, 2012 | 56.11 | 56.50 | 55.91 | 55.97 | 1,636,763 | -0.05(-0.09%) |
Oct 09, 2012 | 56.42 | 56.53 | 56.00 | 56.02 | 2,352,165 | -0.38(-0.67%) |
Oct 08, 2012 | 56.52 | 56.58 | 56.27 | 56.40 | 1,595,933 | -0.16(-0.28%) |
Oct 05, 2012 | 56.69 | 56.73 | 56.44 | 56.56 | 1,759,130 | +0.07(+0.12%) |
Oct 04, 2012 | 56.31 | 56.63 | 56.31 | 56.49 | 1,916,326 | +0.22(+0.39%) |
Oct 03, 2012 | 56.40 | 56.41 | 56.07 | 56.27 | 2,507,565 | +0.05(+0.09%) |
Oct 02, 2012 | 56.44 | 56.57 | 56.03 | 56.22 | 2,437,859 | -0.04(-0.07%) |
Oct 01, 2012 | 55.83 | 56.39 | 55.73 | 56.26 | 2,703,357 | +0.42(+0.76%) |
Sep 28, 2012 | 55.70 | 55.89 | 55.34 | 55.83 | 2,797,774 | +0.06(+0.11%) |
Sep 27, 2012 | 55.66 | 55.92 | 55.38 | 55.78 | 2,438,812 | +0.21(+0.39%) |
Sep 26, 2012 | 55.65 | 55.88 | 55.53 | 55.56 | 2,444,559 | -0.09(-0.16%) |
Sep 25, 2012 | 55.85 | 56.10 | 55.65 | 55.65 | 3,246,708 | -0.07(-0.12%) |
Sep 24, 2012 | 55.46 | 55.81 | 55.20 | 55.72 | 2,633,186 | +0.18(+0.33%) |
Sep 21, 2012 | 55.44 | 55.65 | 55.37 | 55.53 | 5,312,505 | +0.21(+0.38%) |
Sep 20, 2012 | 54.92 | 55.43 | 54.92 | 55.33 | 3,488,114 | +0.41(+0.75%) |
Sep 19, 2012 | 54.43 | 54.92 | 54.43 | 54.92 | 3,180,255 | +0.48(+0.88%) |
Sep 18, 2012 | 53.97 | 54.43 | 53.91 | 54.43 | 2,658,755 | +0.40(+0.73%) |
Sep 17, 2012 | 53.80 | 54.10 | 53.52 | 54.04 | 2,960,495 | +0.22(+0.41%) |
Sep 14, 2012 | 54.21 | 54.28 | 53.30 | 53.82 | 5,119,975 | -0.38(-0.71%) |
Sep 13, 2012 | 53.41 | 54.25 | 53.41 | 54.20 | 3,638,101 | +0.61(+1.13%) |
Sep 12, 2012 | 53.65 | 53.90 | 53.47 | 53.59 | 2,404,502 | -0.01(-0.01%) |
Sep 11, 2012 | 53.68 | 53.87 | 53.39 | 53.60 | 2,616,618 | -0.01(-0.02%) |
Sep 10, 2012 | 53.96 | 53.97 | 53.52 | 53.61 | 2,937,021 | -0.36(-0.68%) |
Sep 07, 2012 | 54.52 | 54.68 | 53.80 | 53.98 | 3,311,371 | -0.45(-0.83%) |
Sep 06, 2012 | 53.94 | 54.43 | 53.94 | 54.43 | 2,959,754 | +0.66(+1.23%) |
Sep 05, 2012 | 53.95 | 54.23 | 53.76 | 53.76 | 5,014,738 | -0.25(-0.47%) |
Sep 04, 2012 | 54.05 | 54.45 | 53.79 | 54.02 | 5,405,522 | +0.08(+0.16%) |
Aug 31, 2012 | 54.00 | 54.13 | 53.73 | 53.93 | 2,755,307 | +0.08(+0.14%) |
Aug 30, 2012 | 53.80 | 53.92 | 53.22 | 53.86 | 3,342,306 | -0.01(-0.01%) |
Aug 29, 2012 | 53.98 | 54.04 | 53.82 | 53.86 | 1,987,335 | -0.08(-0.16%) |
Aug 27, 2012 | 53.93 | 54.11 | 53.93 | 53.95 | 1,519,020 | -0.03(-0.05%) |
Aug 24, 2012 | 53.74 | 54.19 | 53.74 | 53.97 | 2,030,550 | +0.15(+0.29%) |
Aug 23, 2012 | 54.02 | 54.17 | 53.76 | 53.82 | 1,851,364 | -0.28(-0.51%) |
Aug 22, 2012 | 54.21 | 54.39 | 53.95 | 54.10 | 3,174,065 | -0.21(-0.38%) |
Aug 21, 2012 | 54.35 | 54.51 | 54.21 | 54.30 | 3,175,543 | +0.06(+0.11%) |
Aug 20, 2012 | 54.08 | 54.32 | 53.99 | 54.24 | 3,249,728 | +0.08(+0.15%) |
Aug 17, 2012 | 53.86 | 54.22 | 53.71 | 54.16 | 3,277,997 | +0.32(+0.60%) |
Aug 16, 2012 | 53.48 | 53.92 | 53.42 | 53.84 | 2,927,413 | +0.27(+0.51%) |
Aug 15, 2012 | 53.47 | 53.80 | 53.26 | 53.57 | 2,252,555 | +0.06(+0.11%) |
Aug 14, 2012 | 53.44 | 53.54 | 53.19 | 53.51 | 3,489,809 | +0.29(+0.55%) |
Aug 13, 2012 | 53.35 | 53.48 | 53.18 | 53.22 | 3,255,130 | -0.21(-0.40%) |
Aug 10, 2012 | 53.39 | 53.59 | 53.33 | 53.43 | 3,440,377 | -0.02(-0.04%) |
Aug 09, 2012 | 53.55 | 53.71 | 53.33 | 53.45 | 4,191,443 | -0.26(-0.48%) |
Aug 08, 2012 | 53.22 | 53.97 | 53.22 | 53.71 | 7,562,144 | +0.34(+0.64%) |
Aug 07, 2012 | 54.20 | 54.31 | 52.44 | 53.37 | 10,858,386 | -0.64(-1.18%) |
Aug 06, 2012 | 55.13 | 55.24 | 53.88 | 54.00 | 7,585,543 | -1.06(-1.92%) |
Aug 03, 2012 | 56.51 | 56.93 | 54.96 | 55.06 | 7,367,710 | -0.99(-1.76%) |
Aug 02, 2012 | 56.33 | 56.50 | 55.72 | 56.05 | 4,592,609 | -0.19(-0.33%) |
Aug 01, 2012 | 56.19 | 56.60 | 56.06 | 56.24 | 5,198,906 | +0.17(+0.30%) |
Jul 31, 2012 | 56.60 | 56.71 | 56.06 | 56.07 | 4,006,003 | -0.66(-1.16%) |
Jul 30, 2012 | 56.20 | 56.77 | 56.06 | 56.73 | 3,760,284 | +0.39(+0.70%) |
Jul 27, 2012 | 55.34 | 56.57 | 55.00 | 56.33 | 5,017,462 | +1.03(+1.87%) |
Jul 26, 2012 | 54.19 | 55.64 | 54.11 | 55.30 | 4,402,374 | +1.50(+2.78%) |
Jul 25, 2012 | 53.86 | 54.23 | 53.69 | 53.80 | 3,848,795 | -0.06(-0.11%) |
Jul 24, 2012 | 54.60 | 54.67 | 53.59 | 53.86 | 5,095,620 | -0.78(-1.43%) |
Jul 23, 2012 | 54.45 | 54.90 | 54.45 | 54.64 | 3,513,365 | -0.08(-0.15%) |
Jul 20, 2012 | 55.05 | 55.34 | 54.60 | 54.73 | 5,051,474 | -0.68(-1.22%) |
Jul 19, 2012 | 55.53 | 55.64 | 55.12 | 55.40 | 2,813,969 | -0.12(-0.22%) |
Jul 18, 2012 | 55.30 | 55.65 | 55.19 | 55.53 | 2,507,630 | +0.16(+0.29%) |
Jul 17, 2012 | 55.30 | 55.57 | 55.00 | 55.37 | 3,108,457 | +0.40(+0.73%) |
Jul 16, 2012 | 54.78 | 55.31 | 54.78 | 54.97 | 2,235,147 | -0.01(-0.01%) |
Jul 13, 2012 | 54.50 | 55.06 | 54.44 | 54.97 | 2,485,702 | +0.57(+1.04%) |
Jul 12, 2012 | 54.39 | 54.57 | 54.21 | 54.40 | 3,501,971 | -0.01(-0.02%) |
Jul 11, 2012 | 54.64 | 54.77 | 54.30 | 54.42 | 3,282,134 | -0.27(-0.50%) |
Jul 10, 2012 | 54.51 | 54.69 | 54.33 | 54.69 | 2,947,492 | +0.30(+0.56%) |
Jul 09, 2012 | 54.13 | 54.42 | 54.03 | 54.39 | 2,353,066 | +0.25(+0.46%) |
Jul 06, 2012 | 54.03 | 54.34 | 53.93 | 54.13 | 2,051,132 | -0.12(-0.23%) |
Jul 05, 2012 | 54.26 | 54.33 | 54.07 | 54.26 | 2,464,800 | +0.06(+0.12%) |
Jul 03, 2012 | 54.19 | 54.31 | 54.06 | 54.19 | 2,263,878 | +0.06(+0.12%) |
Jul 02, 2012 | 53.84 | 54.13 | 53.58 | 54.13 | 2,971,414 | +0.08(+0.16%) |
Jun 29, 2012 | 53.54 | 54.04 | 53.15 | 54.04 | 3,740,834 | +0.78(+1.47%) |
Jun 28, 2012 | 52.68 | 53.28 | 52.45 | 53.26 | 2,943,461 | +0.45(+0.86%) |
Jun 27, 2012 | 52.88 | 53.11 | 52.76 | 52.81 | 2,876,432 | +0.12(+0.23%) |
Jun 26, 2012 | 52.42 | 52.84 | 52.20 | 52.69 | 3,286,842 | +0.43(+0.83%) |
Jun 25, 2012 | 52.26 | 52.46 | 52.13 | 52.26 | 2,498,752 | -0.25(-0.47%) |
Jun 22, 2012 | 52.46 | 52.64 | 52.17 | 52.50 | 3,099,962 | +0.43(+0.83%) |
Jun 21, 2012 | 52.73 | 52.79 | 52.01 | 52.07 | 4,421,199 | -0.58(-1.10%) |
Jun 20, 2012 | 53.35 | 53.44 | 52.55 | 52.65 | 6,863,851 | -1.03(-1.92%) |
Jun 19, 2012 | 53.52 | 53.76 | 53.28 | 53.68 | 3,563,129 | +0.27(+0.51%) |
Jun 18, 2012 | 53.19 | 53.41 | 53.03 | 53.41 | 2,621,250 | +0.20(+0.38%) |
Jun 15, 2012 | 53.36 | 53.50 | 53.13 | 53.21 | 5,056,832 | -0.06(-0.11%) |
Jun 14, 2012 | 52.82 | 53.28 | 52.57 | 53.27 | 3,820,570 | +0.59(+1.13%) |
Jun 13, 2012 | 52.44 | 52.72 | 52.22 | 52.68 | 3,463,201 | +0.09(+0.17%) |
Jun 12, 2012 | 52.44 | 52.59 | 52.15 | 52.59 | 3,792,864 | +0.24(+0.46%) |
Jun 11, 2012 | 52.55 | 52.70 | 52.27 | 52.35 | 3,888,459 | -0.04(-0.07%) |
Jun 08, 2012 | 51.97 | 52.48 | 51.87 | 52.39 | 3,626,624 | +0.39(+0.74%) |
Jun 07, 2012 | 51.93 | 52.13 | 51.73 | 52.00 | 6,721,625 | +0.24(+0.46%) |
Jun 06, 2012 | 50.87 | 51.77 | 50.75 | 51.76 | 6,727,754 | +1.11(+2.19%) |
Jun 05, 2012 | 50.34 | 50.66 | 50.02 | 50.65 | 5,940,612 | +0.25(+0.49%) |
Jun 04, 2012 | 50.06 | 50.42 | 49.72 | 50.40 | 3,877,214 | +0.37(+0.74%) |
Jun 01, 2012 | 50.42 | 50.49 | 49.96 | 50.03 | 3,648,251 | -0.68(-1.35%) |
May 31, 2012 | 50.71 | 50.97 | 50.58 | 50.71 | 3,631,137 | +0.06(+0.11%) |
May 30, 2012 | 50.73 | 51.08 | 50.62 | 50.66 | 3,290,350 | -0.32(-0.63%) |
May 29, 2012 | 50.89 | 51.05 | 50.71 | 50.98 | 12,666,175 | +0.19(+0.38%) |
May 25, 2012 | 50.52 | 50.94 | 50.52 | 50.78 | 11,381,725 | +0.16(+0.32%) |
May 24, 2012 | 50.16 | 50.71 | 50.13 | 50.62 | 12,104,347 | +0.46(+0.92%) |
May 23, 2012 | 50.16 | 50.36 | 49.88 | 50.16 | 3,036,535 | -0.12(-0.24%) |
May 22, 2012 | 50.26 | 50.54 | 50.16 | 50.29 | 2,918,503 | +0.03(+0.05%) |
May 21, 2012 | 50.40 | 50.41 | 49.98 | 50.26 | 3,889,048 | -0.12(-0.24%) |
May 18, 2012 | 50.55 | 50.85 | 50.27 | 50.38 | 3,847,979 | -0.12(-0.23%) |
May 17, 2012 | 51.06 | 51.09 | 50.50 | 50.50 | 3,099,804 | -0.48(-0.94%) |
May 16, 2012 | 51.05 | 51.13 | 50.86 | 50.98 | 4,619,654 | +0.04(+0.09%) |
May 15, 2012 | 50.88 | 51.03 | 50.59 | 50.93 | 4,087,213 | +0.10(+0.20%) |
May 14, 2012 | 50.61 | 50.97 | 50.61 | 50.83 | 3,587,193 | +0.09(+0.18%) |
May 11, 2012 | 50.96 | 50.99 | 50.71 | 50.74 | 2,613,763 | -0.22(-0.44%) |
May 10, 2012 | 51.05 | 51.08 | 50.83 | 50.96 | 3,823,677 | +0.13(+0.25%) |
May 09, 2012 | 50.21 | 51.00 | 50.17 | 50.84 | 6,299,408 | +0.42(+0.84%) |
May 08, 2012 | 50.29 | 50.62 | 50.24 | 50.41 | 5,042,519 | -0.08(-0.15%) |
May 07, 2012 | 49.86 | 50.62 | 49.86 | 50.49 | 4,291,586 | +0.45(+0.91%) |
May 04, 2012 | 50.24 | 50.49 | 50.00 | 50.04 | 3,722,322 | -0.29(-0.57%) |
May 03, 2012 | 50.02 | 50.50 | 50.02 | 50.32 | 4,710,790 | +0.13(+0.25%) |
May 02, 2012 | 49.76 | 50.27 | 49.69 | 50.20 | 5,566,322 | +0.17(+0.33%) |
May 01, 2012 | 49.79 | 50.41 | 49.76 | 50.03 | 5,244,869 | -0.12(-0.24%) |
Apr 30, 2012 | 49.79 | 50.18 | 49.73 | 50.15 | 5,351,866 | -0.13(-0.27%) |
Apr 27, 2012 | 50.54 | 50.54 | 50.19 | 50.29 | 3,794,061 | -0.23(-0.46%) |
Apr 26, 2012 | 50.19 | 50.65 | 50.15 | 50.52 | 3,674,107 | +0.20(+0.39%) |
Apr 25, 2012 | 50.29 | 50.62 | 50.12 | 50.32 | 5,540,714 | +0.02(+0.04%) |
Apr 24, 2012 | 48.99 | 50.32 | 48.94 | 50.30 | 8,697,797 | +1.31(+2.67%) |
Apr 23, 2012 | 48.50 | 49.05 | 48.26 | 48.99 | 5,280,817 | +0.12(+0.24%) |
Apr 20, 2012 | 48.59 | 49.27 | 48.51 | 48.87 | 6,081,156 | +0.77(+1.59%) |
Apr 19, 2012 | 48.34 | 48.43 | 47.92 | 48.11 | 3,550,881 | -0.25(-0.52%) |
Apr 18, 2012 | 48.16 | 48.42 | 48.14 | 48.36 | 3,113,673 | +0.10(+0.21%) |
Apr 17, 2012 | 47.84 | 48.25 | 47.73 | 48.25 | 3,819,809 | +0.49(+1.03%) |
Apr 16, 2012 | 47.60 | 47.90 | 47.54 | 47.76 | 3,032,741 | +0.24(+0.51%) |
Apr 13, 2012 | 47.35 | 47.80 | 47.30 | 47.52 | 3,125,301 | +0.12(+0.24%) |
Apr 12, 2012 | 47.24 | 47.46 | 47.01 | 47.40 | 2,417,554 | +0.15(+0.31%) |
Apr 11, 2012 | 47.40 | 47.40 | 47.06 | 47.26 | 2,894,457 | +0.26(+0.56%) |
Apr 10, 2012 | 47.24 | 47.31 | 46.87 | 46.99 | 3,138,845 | -0.32(-0.68%) |
Apr 09, 2012 | 47.33 | 47.44 | 47.21 | 47.31 | 2,239,617 | -0.22(-0.46%) |
Apr 05, 2012 | 47.37 | 47.56 | 47.18 | 47.53 | 2,438,115 | +0.10(+0.20%) |
Apr 04, 2012 | 47.47 | 47.75 | 47.39 | 47.44 | 4,227,899 | -0.14(-0.30%) |
Apr 03, 2012 | 47.62 | 47.77 | 47.46 | 47.58 | 3,025,040 | -0.08(-0.17%) |
Apr 02, 2012 | 47.14 | 47.83 | 47.11 | 47.66 | 3,806,716 | +0.43(+0.92%) |
Mar 30, 2012 | 47.25 | 47.54 | 47.19 | 47.22 | 4,731,531 | +0.03(+0.07%) |
Mar 29, 2012 | 47.15 | 47.26 | 46.81 | 47.19 | 3,828,513 | -0.04(-0.08%) |
Mar 28, 2012 | 47.04 | 47.24 | 46.96 | 47.23 | 3,242,782 | +0.14(+0.30%) |
Mar 27, 2012 | 47.19 | 47.25 | 47.07 | 47.09 | 2,548,662 | -0.01(-0.03%) |
Mar 26, 2012 | 46.84 | 47.12 | 46.76 | 47.10 | 3,520,124 | +0.36(+0.78%) |
Mar 23, 2012 | 46.96 | 47.02 | 46.65 | 46.74 | 2,515,326 | -0.15(-0.31%) |
Mar 22, 2012 | 46.85 | 46.99 | 46.73 | 46.89 | 2,895,349 | -0.04(-0.08%) |
Mar 21, 2012 | 46.87 | 47.06 | 46.82 | 46.92 | 2,264,407 | +0.02(+0.04%) |
Mar 20, 2012 | 46.43 | 46.96 | 46.43 | 46.90 | 2,749,788 | +0.24(+0.52%) |
Mar 19, 2012 | 46.55 | 46.75 | 46.38 | 46.66 | 2,263,025 | +0.06(+0.12%) |
Mar 16, 2012 | 46.60 | 46.66 | 46.43 | 46.60 | 3,655,364 | +0.00(+0.00%) |
Mar 15, 2012 | 46.51 | 46.72 | 46.34 | 46.60 | 3,230,693 | +0.07(+0.15%) |
Mar 14, 2012 | 46.66 | 46.82 | 46.36 | 46.53 | 3,138,524 | -0.15(-0.33%) |
Mar 13, 2012 | 46.25 | 46.70 | 46.25 | 46.69 | 3,604,292 | +0.54(+1.16%) |
Mar 12, 2012 | 45.81 | 46.20 | 45.81 | 46.15 | 3,232,328 | +0.28(+0.61%) |
Mar 09, 2012 | 45.96 | 46.01 | 45.79 | 45.87 | 2,661,100 | -0.01(-0.03%) |
Mar 08, 2012 | 45.86 | 46.02 | 45.75 | 45.88 | 3,189,922 | +0.22(+0.49%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.54 | 45.66 | 5,507,557 | -0.27(-0.58%) |
Mar 06, 2012 | 45.84 | 46.09 | 45.80 | 45.93 | 4,126,361 | -0.04(-0.08%) |
Mar 05, 2012 | 45.78 | 46.04 | 45.77 | 45.97 | 3,153,182 | +0.20(+0.43%) |
Mar 02, 2012 | 45.81 | 45.91 | 45.64 | 45.77 | 2,844,723 | +0.11(+0.25%) |
Mar 01, 2012 | 46.03 | 46.18 | 45.46 | 45.66 | 4,190,798 | -0.45(-0.97%) |
Feb 29, 2012 | 45.67 | 46.25 | 45.65 | 46.10 | 5,748,072 | +0.41(+0.90%) |
Feb 28, 2012 | 45.53 | 45.76 | 45.40 | 45.69 | 3,236,439 | +0.24(+0.53%) |
Feb 27, 2012 | 45.23 | 45.53 | 45.22 | 45.45 | 2,766,140 | +0.03(+0.06%) |
Feb 24, 2012 | 45.45 | 45.45 | 45.11 | 45.43 | 3,377,570 | -0.06(-0.13%) |
Feb 23, 2012 | 44.96 | 45.55 | 44.95 | 45.48 | 3,033,497 | +0.42(+0.94%) |
Feb 22, 2012 | 45.37 | 45.37 | 44.88 | 45.06 | 3,973,103 | -0.11(-0.24%) |
Feb 21, 2012 | 45.28 | 45.38 | 45.03 | 45.17 | 2,910,265 | -0.11(-0.24%) |
Feb 17, 2012 | 45.42 | 45.49 | 45.10 | 45.28 | 3,538,310 | +0.09(+0.20%) |
Feb 16, 2012 | 45.23 | 45.37 | 45.07 | 45.19 | 3,346,154 | +0.15(+0.32%) |
Feb 15, 2012 | 45.10 | 45.25 | 44.94 | 45.04 | 3,991,723 | -0.27(-0.60%) |
Feb 14, 2012 | 45.26 | 45.48 | 45.07 | 45.31 | 3,695,263 | -0.07(-0.15%) |
Feb 13, 2012 | 45.47 | 45.55 | 45.33 | 45.38 | 2,338,532 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.37 | 45.15 | 45.27 | 3,272,403 | -0.20(-0.45%) |
Feb 09, 2012 | 45.36 | 45.48 | 45.17 | 45.47 | 2,684,747 | +0.11(+0.25%) |
Feb 08, 2012 | 45.50 | 45.54 | 45.23 | 45.36 | 3,051,451 | -0.03(-0.06%) |
Feb 07, 2012 | 45.56 | 45.72 | 45.38 | 45.38 | 4,136,017 | -0.29(-0.64%) |
Feb 06, 2012 | 45.65 | 45.96 | 45.59 | 45.67 | 2,897,564 | -0.02(-0.04%) |
Feb 03, 2012 | 45.92 | 46.01 | 45.59 | 45.69 | 2,986,430 | -0.05(-0.11%) |
Feb 02, 2012 | 45.71 | 45.83 | 45.52 | 45.74 | 2,844,208 | +0.16(+0.36%) |