Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.84 | 53.96 | 52.99 | 53.06 | 3,767,585 | -1.06(-1.96%) |
Jan 30, 2013 | 54.28 | 54.86 | 53.94 | 54.12 | 3,579,115 | -0.35(-0.64%) |
Jan 29, 2013 | 54.40 | 54.89 | 54.08 | 54.47 | 3,504,039 | +0.16(+0.30%) |
Jan 28, 2013 | 55.38 | 55.38 | 54.06 | 54.31 | 3,026,670 | -0.95(-1.73%) |
Jan 25, 2013 | 55.76 | 55.76 | 55.15 | 55.26 | 2,127,916 | -0.40(-0.72%) |
Jan 24, 2013 | 56.12 | 56.21 | 55.55 | 55.66 | 2,282,921 | -0.39(-0.70%) |
Jan 23, 2013 | 55.01 | 56.18 | 54.66 | 56.05 | 2,718,990 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.96 | 54.94 | 55.76 | 2,506,291 | +0.70(+1.27%) |
Jan 18, 2013 | 54.98 | 55.15 | 54.47 | 55.06 | 2,290,109 | +0.29(+0.52%) |
Jan 17, 2013 | 54.62 | 55.08 | 54.46 | 54.77 | 2,639,688 | +0.24(+0.43%) |
Jan 16, 2013 | 54.72 | 54.78 | 54.33 | 54.54 | 2,143,492 | -0.51(-0.93%) |
Jan 15, 2013 | 54.52 | 55.19 | 54.50 | 55.05 | 2,153,016 | +0.21(+0.39%) |
Jan 14, 2013 | 54.74 | 55.16 | 54.50 | 54.84 | 1,533,463 | +0.12(+0.22%) |
Jan 11, 2013 | 55.01 | 55.15 | 54.54 | 54.72 | 2,589,290 | -0.27(-0.49%) |
Jan 10, 2013 | 54.98 | 55.19 | 54.77 | 54.99 | 2,258,754 | +0.29(+0.54%) |
Jan 09, 2013 | 54.99 | 55.31 | 54.67 | 54.69 | 2,325,581 | -0.24(-0.45%) |
Jan 08, 2013 | 55.49 | 56.00 | 54.65 | 54.94 | 2,132,023 | -1.09(-1.94%) |
Jan 07, 2013 | 56.36 | 56.79 | 55.51 | 56.02 | 1,896,191 | -0.07(-0.13%) |
Jan 04, 2013 | 55.66 | 56.12 | 55.30 | 56.09 | 1,584,695 | +0.67(+1.21%) |
Jan 03, 2013 | 55.74 | 56.05 | 55.34 | 55.43 | 2,274,247 | -0.19(-0.34%) |
Jan 02, 2013 | 55.40 | 55.63 | 55.10 | 55.61 | 2,640,274 | +0.48(+0.87%) |
Dec 31, 2012 | 54.26 | 55.24 | 53.74 | 55.13 | 2,060,966 | +0.67(+1.23%) |
Dec 28, 2012 | 54.81 | 55.23 | 54.41 | 54.46 | 1,616,354 | -0.80(-1.45%) |
Dec 27, 2012 | 55.55 | 55.73 | 54.69 | 55.26 | 1,575,880 | -0.23(-0.41%) |
Dec 26, 2012 | 56.05 | 56.27 | 55.42 | 55.49 | 1,421,246 | -0.55(-0.98%) |
Dec 24, 2012 | 55.79 | 56.23 | 55.60 | 56.04 | 1,211,506 | +0.05(+0.09%) |
Dec 21, 2012 | 55.54 | 56.22 | 55.54 | 55.99 | 3,156,856 | -0.30(-0.54%) |
Dec 20, 2012 | 55.88 | 56.38 | 55.83 | 56.29 | 1,661,625 | +0.24(+0.44%) |
Dec 19, 2012 | 55.83 | 56.43 | 55.51 | 56.05 | 1,418,098 | +0.15(+0.28%) |
Dec 18, 2012 | 54.76 | 55.92 | 54.76 | 55.89 | 1,967,041 | +1.13(+2.06%) |
Dec 17, 2012 | 54.69 | 55.16 | 54.45 | 54.76 | 2,296,091 | +0.27(+0.49%) |
Dec 14, 2012 | 54.81 | 54.95 | 54.16 | 54.50 | 1,894,376 | -0.47(-0.85%) |
Dec 13, 2012 | 55.65 | 55.77 | 54.91 | 54.96 | 1,787,013 | -0.64(-1.14%) |
Dec 12, 2012 | 55.63 | 56.26 | 55.46 | 55.60 | 1,500,053 | +0.16(+0.29%) |
Dec 11, 2012 | 55.73 | 56.22 | 55.38 | 55.43 | 1,950,152 | -0.07(-0.13%) |
Dec 10, 2012 | 54.90 | 55.67 | 54.69 | 55.51 | 1,453,157 | +0.42(+0.76%) |
Dec 07, 2012 | 54.95 | 55.23 | 54.55 | 55.09 | 1,303,666 | +0.21(+0.39%) |
Dec 06, 2012 | 54.41 | 54.88 | 54.07 | 54.88 | 2,422,358 | +0.42(+0.76%) |
Dec 05, 2012 | 54.32 | 54.78 | 53.70 | 54.46 | 2,179,779 | +0.09(+0.16%) |
Dec 04, 2012 | 53.66 | 54.48 | 53.44 | 54.37 | 2,319,827 | -0.04(-0.07%) |
Nov 30, 2012 | 54.90 | 54.90 | 54.20 | 54.41 | 2,309,542 | +0.04(+0.08%) |
Nov 29, 2012 | 54.04 | 54.51 | 53.85 | 54.37 | 1,632,535 | +0.48(+0.89%) |
Nov 28, 2012 | 53.17 | 53.95 | 52.88 | 53.89 | 1,615,366 | +0.60(+1.12%) |
Nov 27, 2012 | 53.05 | 53.79 | 52.90 | 53.30 | 1,924,166 | +0.28(+0.52%) |
Nov 26, 2012 | 53.06 | 53.31 | 52.79 | 53.02 | 2,157,292 | -0.30(-0.57%) |
Nov 23, 2012 | 53.12 | 53.36 | 52.95 | 53.32 | 939,413 | +0.35(+0.66%) |
Nov 21, 2012 | 53.01 | 53.04 | 52.60 | 52.97 | 1,851,468 | +0.33(+0.62%) |
Nov 20, 2012 | 52.29 | 52.71 | 52.02 | 52.64 | 1,863,874 | +0.29(+0.56%) |
Nov 19, 2012 | 51.95 | 52.36 | 51.79 | 52.35 | 1,792,596 | +0.93(+1.81%) |
Nov 16, 2012 | 51.38 | 51.67 | 50.80 | 51.42 | 3,198,997 | +0.27(+0.54%) |
Nov 15, 2012 | 51.34 | 51.54 | 51.03 | 51.15 | 2,645,171 | -0.29(-0.57%) |
Nov 14, 2012 | 52.81 | 53.14 | 51.29 | 51.44 | 2,026,074 | -1.44(-2.72%) |
Nov 13, 2012 | 52.69 | 53.33 | 52.56 | 52.88 | 2,062,792 | -0.02(-0.05%) |
Nov 12, 2012 | 53.06 | 53.36 | 52.29 | 52.90 | 2,084,493 | -0.16(-0.30%) |
Nov 09, 2012 | 52.81 | 53.53 | 52.30 | 53.06 | 2,525,914 | +0.15(+0.28%) |
Nov 08, 2012 | 53.78 | 54.06 | 52.91 | 52.92 | 3,103,025 | -1.04(-1.92%) |
Nov 07, 2012 | 55.78 | 55.78 | 53.02 | 53.95 | 4,477,650 | -2.57(-4.55%) |
Nov 06, 2012 | 55.98 | 57.30 | 55.78 | 56.53 | 3,272,936 | +0.74(+1.33%) |
Nov 05, 2012 | 55.47 | 55.93 | 55.09 | 55.78 | 1,537,235 | -0.02(-0.03%) |
Nov 02, 2012 | 56.07 | 56.39 | 55.74 | 55.80 | 1,808,996 | +0.05(+0.09%) |
Nov 01, 2012 | 55.68 | 56.34 | 55.29 | 55.75 | 2,114,117 | +0.19(+0.33%) |
Oct 31, 2012 | 55.26 | 56.48 | 54.91 | 55.56 | 2,418,263 | +0.54(+0.99%) |
Oct 26, 2012 | 55.86 | 55.02 | 55.02 | 55.02 | 3,029,391 | -0.83(-1.48%) |
Oct 25, 2012 | 56.62 | 56.83 | 55.35 | 55.85 | 1,791,058 | -0.23(-0.42%) |
Oct 24, 2012 | 56.83 | 57.42 | 55.72 | 56.08 | 2,238,142 | -0.27(-0.47%) |
Oct 23, 2012 | 56.39 | 56.62 | 55.77 | 56.35 | 1,469,820 | -0.49(-0.87%) |
Oct 19, 2012 | 57.15 | 57.21 | 56.55 | 56.84 | 1,589,106 | -0.70(-1.21%) |
Oct 18, 2012 | 57.02 | 57.63 | 56.88 | 57.54 | 1,017,163 | +0.43(+0.75%) |
Oct 17, 2012 | 57.02 | 57.26 | 56.70 | 57.11 | 1,270,770 | +0.19(+0.34%) |
Oct 16, 2012 | 56.32 | 57.09 | 56.31 | 56.91 | 1,361,190 | +0.73(+1.30%) |
Oct 15, 2012 | 55.66 | 56.25 | 55.66 | 56.19 | 1,092,674 | +0.52(+0.93%) |
Oct 12, 2012 | 55.59 | 56.13 | 55.40 | 55.67 | 1,143,258 | +0.15(+0.26%) |
Oct 11, 2012 | 55.56 | 56.00 | 55.47 | 55.52 | 952,759 | +0.35(+0.63%) |
Oct 10, 2012 | 55.82 | 55.82 | 55.05 | 55.18 | 1,703,719 | -0.64(-1.15%) |
Oct 09, 2012 | 55.90 | 56.27 | 55.56 | 55.81 | 1,568,306 | -0.07(-0.13%) |
Oct 08, 2012 | 56.01 | 56.27 | 55.78 | 55.89 | 1,666,750 | -0.26(-0.46%) |
Oct 05, 2012 | 56.00 | 56.46 | 55.81 | 56.15 | 2,005,949 | +0.50(+0.90%) |
Oct 04, 2012 | 55.25 | 55.76 | 55.16 | 55.64 | 3,033,783 | +0.57(+1.04%) |
Oct 03, 2012 | 54.97 | 55.21 | 54.70 | 55.07 | 1,970,645 | +0.18(+0.32%) |
Oct 02, 2012 | 54.84 | 54.93 | 54.25 | 54.89 | 1,851,699 | +0.23(+0.41%) |
Oct 01, 2012 | 53.87 | 54.97 | 53.71 | 54.67 | 2,456,989 | +0.93(+1.73%) |
Sep 28, 2012 | 53.55 | 53.91 | 53.05 | 53.74 | 1,369,605 | -0.03(-0.06%) |
Sep 27, 2012 | 53.84 | 53.95 | 53.36 | 53.77 | 1,165,530 | +0.23(+0.42%) |
Sep 26, 2012 | 53.26 | 53.78 | 53.24 | 53.54 | 1,781,779 | +0.32(+0.61%) |
Sep 25, 2012 | 53.99 | 54.03 | 53.11 | 53.22 | 1,906,048 | -0.62(-1.16%) |
Sep 24, 2012 | 53.79 | 54.04 | 53.19 | 53.84 | 1,709,503 | -0.27(-0.49%) |
Sep 21, 2012 | 54.12 | 54.41 | 54.04 | 54.11 | 2,688,672 | -0.04(-0.07%) |
Sep 20, 2012 | 53.93 | 54.20 | 53.61 | 54.15 | 1,798,837 | +0.03(+0.06%) |
Sep 19, 2012 | 54.11 | 54.25 | 53.50 | 54.12 | 2,381,254 | +0.01(+0.01%) |
Sep 18, 2012 | 53.70 | 54.11 | 53.44 | 54.11 | 1,996,458 | +0.33(+0.62%) |
Sep 17, 2012 | 53.51 | 53.95 | 53.40 | 53.78 | 2,295,555 | +0.12(+0.23%) |
Sep 14, 2012 | 54.12 | 54.38 | 53.31 | 53.65 | 2,945,750 | -0.55(-1.01%) |
Sep 13, 2012 | 54.01 | 54.43 | 52.94 | 54.20 | 3,777,009 | -0.74(-1.35%) |
Sep 12, 2012 | 54.82 | 55.22 | 54.66 | 54.95 | 1,631,421 | +0.41(+0.76%) |
Sep 11, 2012 | 54.33 | 54.63 | 54.15 | 54.54 | 1,359,223 | +0.30(+0.55%) |
Sep 10, 2012 | 54.52 | 54.53 | 54.09 | 54.24 | 1,911,555 | -0.26(-0.48%) |
Sep 07, 2012 | 54.76 | 54.82 | 54.30 | 54.50 | 1,601,394 | -0.26(-0.47%) |
Sep 06, 2012 | 54.25 | 55.10 | 54.18 | 54.76 | 1,977,080 | +0.95(+1.76%) |
Sep 05, 2012 | 53.96 | 54.23 | 53.53 | 53.81 | 2,040,832 | -0.19(-0.34%) |
Sep 04, 2012 | 54.11 | 54.25 | 53.41 | 53.99 | 1,433,655 | -0.11(-0.21%) |
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,304 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.84 | 1,536,157 | -0.56(-1.03%) |
Aug 29, 2012 | 54.33 | 54.59 | 54.20 | 54.40 | 1,750,787 | +0.11(+0.21%) |
Aug 27, 2012 | 54.63 | 54.82 | 54.25 | 54.29 | 1,630,476 | -0.23(-0.43%) |
Aug 24, 2012 | 54.05 | 54.60 | 53.90 | 54.52 | 2,174,223 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.72 | 53.92 | 54.13 | 2,815,005 | -0.70(-1.28%) |
Aug 22, 2012 | 55.61 | 55.76 | 54.70 | 54.84 | 2,706,548 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.67 | 55.78 | 2,412,196 | -0.18(-0.33%) |
Aug 20, 2012 | 55.67 | 56.07 | 55.59 | 55.97 | 1,823,289 | +0.34(+0.62%) |
Aug 17, 2012 | 55.30 | 55.66 | 55.13 | 55.62 | 1,533,888 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,386 | +0.41(+0.75%) |
Aug 15, 2012 | 54.60 | 54.92 | 54.44 | 54.79 | 1,106,467 | -0.06(-0.12%) |
Aug 14, 2012 | 55.37 | 55.38 | 54.75 | 54.85 | 1,058,421 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.17 | 54.35 | 55.10 | 1,754,675 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.52 | 54.96 | 1,212,749 | +0.08(+0.15%) |
Aug 09, 2012 | 54.24 | 55.00 | 54.17 | 54.88 | 2,164,389 | +0.44(+0.81%) |
Aug 08, 2012 | 53.75 | 54.58 | 53.56 | 54.44 | 2,241,410 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.92 | 1,692,732 | +0.71(+1.34%) |
Aug 06, 2012 | 53.51 | 53.54 | 53.04 | 53.21 | 1,567,018 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.63 | 53.20 | 53.26 | 1,839,252 | +0.61(+1.16%) |
Aug 02, 2012 | 52.66 | 52.92 | 51.94 | 52.65 | 1,886,534 | -0.18(-0.35%) |
Aug 01, 2012 | 53.27 | 53.51 | 52.79 | 52.83 | 2,035,885 | -0.29(-0.54%) |
Jul 31, 2012 | 53.35 | 53.50 | 53.04 | 53.12 | 2,605,503 | -0.45(-0.84%) |
Jul 30, 2012 | 52.68 | 53.60 | 52.24 | 53.57 | 3,147,809 | +0.77(+1.46%) |
Jul 27, 2012 | 52.23 | 52.99 | 51.90 | 52.80 | 2,953,887 | +0.80(+1.54%) |
Jul 26, 2012 | 52.28 | 52.53 | 51.51 | 52.00 | 3,598,950 | +0.71(+1.39%) |
Jul 25, 2012 | 51.59 | 51.66 | 50.74 | 51.28 | 2,922,283 | -0.22(-0.42%) |
Jul 24, 2012 | 50.94 | 51.61 | 50.49 | 51.50 | 2,948,972 | +0.34(+0.66%) |
Jul 23, 2012 | 51.39 | 51.57 | 51.09 | 51.16 | 2,313,841 | -0.80(-1.54%) |
Jul 20, 2012 | 51.72 | 52.43 | 51.69 | 51.96 | 1,193,793 | -0.29(-0.55%) |
Jul 19, 2012 | 52.06 | 52.44 | 51.75 | 52.25 | 1,421,966 | +0.00(+0.00%) |
Jul 18, 2012 | 51.27 | 52.31 | 51.27 | 52.25 | 1,284,943 | +0.79(+1.54%) |
Jul 17, 2012 | 51.01 | 51.59 | 50.53 | 51.46 | 1,233,089 | +0.51(+1.01%) |
Jul 16, 2012 | 50.98 | 51.16 | 50.59 | 50.94 | 1,103,658 | -0.24(-0.47%) |
Jul 13, 2012 | 50.17 | 51.19 | 50.05 | 51.19 | 1,418,512 | +1.31(+2.62%) |
Jul 12, 2012 | 50.14 | 50.33 | 49.64 | 49.88 | 1,283,923 | -0.53(-1.05%) |
Jul 11, 2012 | 50.72 | 50.74 | 50.24 | 50.41 | 1,519,283 | -0.21(-0.41%) |
Jul 10, 2012 | 51.21 | 51.59 | 50.39 | 50.62 | 1,271,208 | -0.43(-0.83%) |
Jul 09, 2012 | 50.94 | 51.12 | 50.66 | 51.04 | 1,047,322 | +0.11(+0.22%) |
Jul 06, 2012 | 50.90 | 51.00 | 50.55 | 50.93 | 1,124,445 | -0.37(-0.72%) |
Jul 05, 2012 | 51.18 | 51.46 | 51.07 | 51.30 | 1,151,259 | -0.01(-0.02%) |
Jul 03, 2012 | 51.03 | 51.50 | 50.93 | 51.31 | 826,727 | +0.32(+0.63%) |
Jul 02, 2012 | 51.23 | 51.39 | 50.67 | 50.98 | 1,619,913 | -0.20(-0.39%) |
Jun 29, 2012 | 50.04 | 51.19 | 50.04 | 51.19 | 2,127,114 | +1.65(+3.34%) |
Jun 28, 2012 | 49.48 | 49.60 | 49.10 | 49.53 | 1,687,742 | -0.32(-0.64%) |
Jun 27, 2012 | 48.74 | 50.09 | 48.74 | 49.85 | 1,593,948 | +0.84(+1.72%) |
Jun 26, 2012 | 49.50 | 49.52 | 48.78 | 49.01 | 1,931,880 | -0.32(-0.65%) |
Jun 25, 2012 | 49.80 | 49.80 | 49.16 | 49.33 | 1,960,801 | -0.51(-1.01%) |
Jun 22, 2012 | 49.89 | 50.01 | 49.48 | 49.84 | 1,918,427 | +0.22(+0.44%) |
Jun 21, 2012 | 49.97 | 50.17 | 49.57 | 49.62 | 2,079,773 | -0.36(-0.72%) |
Jun 20, 2012 | 49.95 | 50.19 | 49.61 | 49.98 | 2,410,688 | +0.04(+0.08%) |
Jun 19, 2012 | 49.63 | 50.21 | 49.47 | 49.94 | 1,726,807 | +0.58(+1.17%) |
Jun 18, 2012 | 48.87 | 49.54 | 48.80 | 49.36 | 1,215,041 | +0.27(+0.56%) |
Jun 15, 2012 | 48.89 | 49.11 | 48.67 | 49.09 | 2,166,426 | +0.52(+1.07%) |
Jun 14, 2012 | 48.06 | 49.00 | 47.81 | 48.57 | 2,739,812 | +0.63(+1.31%) |
Jun 13, 2012 | 47.94 | 48.35 | 47.73 | 47.94 | 2,390,721 | -0.14(-0.30%) |
Jun 12, 2012 | 47.81 | 48.14 | 47.60 | 48.09 | 2,100,599 | +0.52(+1.10%) |
Jun 11, 2012 | 48.24 | 48.41 | 47.52 | 47.57 | 1,438,101 | -0.39(-0.82%) |
Jun 08, 2012 | 47.45 | 47.96 | 47.35 | 47.96 | 1,625,431 | +0.34(+0.71%) |
Jun 07, 2012 | 47.50 | 48.08 | 47.48 | 47.62 | 1,859,203 | +0.61(+1.30%) |
Jun 06, 2012 | 46.22 | 47.04 | 45.99 | 47.01 | 5,128,891 | +1.04(+2.27%) |
Jun 05, 2012 | 45.69 | 46.07 | 45.41 | 45.97 | 1,597,206 | +0.14(+0.32%) |
Jun 04, 2012 | 46.14 | 46.37 | 45.66 | 45.83 | 2,126,538 | -0.25(-0.54%) |
Jun 01, 2012 | 46.66 | 46.70 | 46.07 | 46.07 | 1,864,436 | -1.07(-2.26%) |
May 31, 2012 | 47.25 | 47.54 | 47.05 | 47.14 | 2,589,035 | -0.08(-0.17%) |
May 30, 2012 | 46.97 | 47.59 | 46.96 | 47.22 | 1,707,301 | -0.10(-0.22%) |
May 29, 2012 | 47.09 | 47.52 | 47.09 | 47.33 | 1,458,549 | +0.39(+0.82%) |
May 25, 2012 | 46.69 | 47.51 | 46.69 | 46.94 | 1,317,138 | -0.25(-0.53%) |
May 24, 2012 | 47.36 | 47.40 | 46.61 | 47.19 | 1,881,810 | +0.14(+0.29%) |
May 23, 2012 | 46.91 | 47.12 | 46.23 | 47.05 | 1,570,327 | +0.07(+0.15%) |
May 22, 2012 | 46.96 | 47.35 | 46.77 | 46.98 | 1,982,375 | +0.09(+0.19%) |
May 21, 2012 | 46.33 | 46.91 | 46.22 | 46.89 | 1,673,423 | +0.72(+1.57%) |
May 18, 2012 | 46.70 | 46.85 | 46.09 | 46.17 | 1,816,010 | -0.33(-0.72%) |
May 17, 2012 | 47.34 | 47.56 | 46.50 | 46.50 | 2,165,588 | -0.85(-1.80%) |
May 16, 2012 | 47.83 | 47.95 | 47.35 | 47.35 | 1,908,617 | -0.18(-0.38%) |
May 15, 2012 | 47.68 | 47.81 | 47.47 | 47.54 | 2,565,972 | -0.25(-0.52%) |
May 14, 2012 | 47.33 | 48.02 | 47.10 | 47.78 | 2,324,546 | +0.16(+0.33%) |
May 11, 2012 | 48.01 | 48.16 | 47.47 | 47.62 | 3,006,120 | -0.63(-1.30%) |
May 10, 2012 | 48.51 | 48.68 | 48.16 | 48.25 | 1,144,304 | +0.02(+0.03%) |
May 09, 2012 | 48.41 | 48.73 | 48.07 | 48.24 | 2,216,561 | -0.55(-1.12%) |
May 08, 2012 | 48.80 | 48.86 | 48.42 | 48.78 | 2,321,467 | -0.33(-0.66%) |
May 07, 2012 | 49.05 | 49.23 | 48.87 | 49.11 | 1,897,275 | -0.10(-0.19%) |
May 04, 2012 | 49.77 | 50.03 | 49.20 | 49.21 | 1,574,088 | -0.75(-1.50%) |
May 03, 2012 | 50.29 | 50.33 | 49.85 | 49.95 | 1,708,116 | -0.41(-0.81%) |
May 02, 2012 | 50.06 | 50.39 | 50.00 | 50.36 | 2,128,285 | -0.09(-0.17%) |
May 01, 2012 | 50.37 | 50.72 | 50.04 | 50.45 | 2,379,879 | +0.14(+0.28%) |
Apr 30, 2012 | 50.42 | 50.58 | 50.11 | 50.30 | 1,656,423 | -0.37(-0.74%) |
Apr 27, 2012 | 50.68 | 51.10 | 50.51 | 50.68 | 2,626,921 | +0.25(+0.49%) |
Apr 26, 2012 | 50.13 | 50.80 | 49.98 | 50.43 | 3,039,569 | +0.34(+0.68%) |
Apr 25, 2012 | 50.51 | 52.29 | 49.63 | 50.09 | 3,311,561 | +0.22(+0.45%) |
Apr 24, 2012 | 48.94 | 49.92 | 48.94 | 49.87 | 2,833,064 | +0.91(+1.87%) |
Apr 23, 2012 | 48.81 | 49.13 | 48.46 | 48.95 | 1,954,680 | -0.18(-0.37%) |
Apr 20, 2012 | 48.60 | 49.21 | 48.60 | 49.13 | 1,847,637 | +0.63(+1.29%) |
Apr 19, 2012 | 49.08 | 49.17 | 48.40 | 48.51 | 1,481,929 | -0.72(-1.45%) |
Apr 18, 2012 | 49.21 | 49.52 | 48.98 | 49.22 | 1,573,965 | +0.12(+0.24%) |
Apr 17, 2012 | 48.73 | 49.29 | 48.50 | 49.10 | 1,359,593 | +0.58(+1.20%) |
Apr 16, 2012 | 48.55 | 48.81 | 48.36 | 48.52 | 3,598,063 | +0.18(+0.38%) |
Apr 13, 2012 | 48.66 | 48.89 | 48.34 | 48.34 | 1,543,276 | -0.38(-0.78%) |
Apr 12, 2012 | 47.78 | 48.80 | 47.78 | 48.72 | 1,632,868 | +0.87(+1.83%) |
Apr 11, 2012 | 47.85 | 48.06 | 47.71 | 47.85 | 1,446,612 | +0.37(+0.77%) |
Apr 10, 2012 | 47.66 | 47.66 | 47.31 | 47.48 | 3,027,347 | -0.24(-0.50%) |
Apr 09, 2012 | 47.93 | 47.93 | 47.62 | 47.72 | 1,691,173 | -0.65(-1.35%) |
Apr 05, 2012 | 48.61 | 48.66 | 48.31 | 48.37 | 1,944,451 | -0.48(-0.98%) |
Apr 04, 2012 | 48.67 | 49.00 | 48.52 | 48.85 | 1,832,540 | -0.05(-0.10%) |
Apr 03, 2012 | 49.48 | 49.55 | 48.52 | 48.90 | 1,997,690 | -0.25(-0.50%) |
Apr 02, 2012 | 48.64 | 49.43 | 48.46 | 49.14 | 2,118,532 | +0.59(+1.21%) |
Mar 30, 2012 | 48.69 | 48.90 | 48.32 | 48.55 | 1,879,056 | +0.15(+0.31%) |
Mar 29, 2012 | 48.09 | 48.47 | 47.73 | 48.40 | 1,701,790 | +0.03(+0.07%) |
Mar 28, 2012 | 48.53 | 48.71 | 48.11 | 48.37 | 2,004,809 | -0.22(-0.46%) |
Mar 27, 2012 | 49.05 | 49.08 | 48.55 | 48.59 | 1,567,941 | -0.32(-0.65%) |
Mar 26, 2012 | 48.38 | 48.98 | 48.38 | 48.91 | 1,653,776 | +0.76(+1.58%) |
Mar 23, 2012 | 48.55 | 48.67 | 48.01 | 48.15 | 1,732,334 | -0.32(-0.66%) |
Mar 22, 2012 | 48.10 | 48.59 | 47.85 | 48.47 | 2,049,701 | +0.11(+0.23%) |
Mar 21, 2012 | 48.57 | 48.74 | 48.26 | 48.36 | 1,416,673 | -0.19(-0.39%) |
Mar 20, 2012 | 48.85 | 48.97 | 48.48 | 48.55 | 1,827,646 | -0.64(-1.29%) |
Mar 19, 2012 | 49.37 | 49.53 | 49.06 | 49.18 | 1,493,251 | -0.10(-0.19%) |
Mar 16, 2012 | 49.33 | 49.47 | 49.08 | 49.28 | 3,730,464 | +0.02(+0.03%) |
Mar 15, 2012 | 49.29 | 49.29 | 48.81 | 49.26 | 2,257,729 | -0.07(-0.14%) |
Mar 14, 2012 | 48.83 | 49.37 | 48.71 | 49.33 | 2,559,325 | +0.41(+0.84%) |
Mar 13, 2012 | 48.41 | 49.01 | 48.17 | 48.92 | 2,080,776 | +0.71(+1.47%) |
Mar 12, 2012 | 48.07 | 48.31 | 47.78 | 48.21 | 1,439,541 | +0.37(+0.78%) |
Mar 09, 2012 | 48.06 | 48.16 | 47.67 | 47.84 | 2,128,554 | -0.15(-0.31%) |
Mar 08, 2012 | 47.75 | 48.37 | 47.75 | 47.99 | 1,968,333 | +0.33(+0.68%) |
Mar 07, 2012 | 47.56 | 47.76 | 47.34 | 47.66 | 2,700,484 | +0.23(+0.49%) |
Mar 06, 2012 | 47.30 | 47.66 | 47.25 | 47.43 | 3,356,750 | -0.21(-0.43%) |
Mar 05, 2012 | 47.47 | 47.73 | 47.39 | 47.64 | 1,800,563 | +0.14(+0.28%) |
Mar 02, 2012 | 47.75 | 47.89 | 47.37 | 47.51 | 1,656,952 | -0.36(-0.75%) |
Mar 01, 2012 | 48.03 | 48.03 | 47.43 | 47.86 | 1,731,961 | +0.32(+0.67%) |
Feb 29, 2012 | 47.70 | 47.92 | 47.41 | 47.54 | 2,588,359 | -0.06(-0.13%) |
Feb 28, 2012 | 47.73 | 47.74 | 47.35 | 47.61 | 1,465,663 | -0.13(-0.27%) |
Feb 27, 2012 | 47.30 | 48.15 | 47.30 | 47.74 | 1,762,643 | +0.10(+0.22%) |
Feb 24, 2012 | 47.43 | 48.32 | 47.35 | 47.63 | 1,839,276 | +0.24(+0.50%) |
Feb 23, 2012 | 47.18 | 47.54 | 47.12 | 47.39 | 1,659,034 | +0.06(+0.12%) |
Feb 22, 2012 | 47.08 | 47.57 | 46.96 | 47.34 | 2,060,394 | +0.15(+0.32%) |
Feb 21, 2012 | 47.39 | 47.60 | 47.01 | 47.19 | 1,837,792 | -0.17(-0.37%) |
Feb 17, 2012 | 47.34 | 47.46 | 46.89 | 47.36 | 1,427,390 | +0.32(+0.67%) |
Feb 16, 2012 | 47.16 | 47.18 | 46.53 | 47.05 | 2,249,326 | +0.02(+0.05%) |
Feb 15, 2012 | 47.53 | 47.53 | 46.94 | 47.02 | 1,785,429 | -0.44(-0.93%) |
Feb 14, 2012 | 47.37 | 47.46 | 47.05 | 47.46 | 1,127,717 | -0.07(-0.15%) |
Feb 13, 2012 | 47.28 | 47.61 | 47.12 | 47.54 | 1,687,818 | +0.39(+0.82%) |
Feb 10, 2012 | 47.18 | 47.22 | 46.91 | 47.15 | 963,704 | -0.32(-0.66%) |
Feb 09, 2012 | 47.75 | 47.81 | 47.32 | 47.46 | 1,683,188 | -0.23(-0.48%) |
Feb 08, 2012 | 47.20 | 47.83 | 47.20 | 47.69 | 2,598,833 | +0.52(+1.10%) |
Feb 07, 2012 | 46.37 | 47.23 | 46.32 | 47.17 | 2,157,214 | +0.82(+1.77%) |
Feb 06, 2012 | 45.75 | 46.37 | 45.73 | 46.35 | 2,186,622 | +0.39(+0.84%) |
Feb 03, 2012 | 46.42 | 46.50 | 45.87 | 45.97 | 3,860,196 | +0.01(+0.02%) |
Feb 02, 2012 | 45.91 | 46.46 | 45.63 | 45.96 | 3,847,648 | -0.75(-1.60%) |