Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.30 | 53.83 | 53.01 | 53.58 | 2,002,432 | +0.06(+0.12%) |
Dec 28, 2012 | 54.07 | 54.34 | 53.52 | 53.52 | 1,322,587 | -0.91(-1.67%) |
Dec 27, 2012 | 54.88 | 54.99 | 53.79 | 54.43 | 1,674,089 | -0.48(-0.87%) |
Dec 26, 2012 | 55.12 | 55.47 | 54.74 | 54.91 | 823,725 | -0.38(-0.69%) |
Dec 24, 2012 | 55.15 | 55.33 | 54.79 | 55.29 | 570,317 | -0.14(-0.24%) |
Dec 21, 2012 | 55.60 | 55.90 | 55.03 | 55.42 | 3,655,765 | -0.55(-0.98%) |
Dec 20, 2012 | 55.90 | 56.05 | 55.42 | 55.97 | 2,016,402 | -0.07(-0.13%) |
Dec 19, 2012 | 56.03 | 56.70 | 55.94 | 56.05 | 2,079,951 | +0.11(+0.19%) |
Dec 18, 2012 | 55.22 | 56.02 | 55.20 | 55.94 | 1,639,528 | +0.76(+1.37%) |
Dec 17, 2012 | 54.33 | 55.23 | 54.16 | 55.18 | 1,634,264 | +0.89(+1.65%) |
Dec 14, 2012 | 54.03 | 54.48 | 53.84 | 54.29 | 1,371,389 | +0.11(+0.20%) |
Dec 13, 2012 | 54.46 | 54.64 | 53.78 | 54.18 | 1,322,461 | -0.20(-0.37%) |
Dec 12, 2012 | 54.51 | 55.11 | 54.24 | 54.38 | 2,054,245 | -0.14(-0.26%) |
Dec 11, 2012 | 53.94 | 54.76 | 53.84 | 54.52 | 1,654,326 | +0.75(+1.39%) |
Dec 10, 2012 | 53.80 | 54.12 | 53.65 | 53.77 | 1,528,717 | +0.05(+0.08%) |
Dec 07, 2012 | 54.04 | 54.12 | 53.40 | 53.73 | 1,372,845 | -0.15(-0.28%) |
Dec 06, 2012 | 53.93 | 54.35 | 53.48 | 53.88 | 1,594,138 | -0.16(-0.30%) |
Dec 05, 2012 | 53.85 | 54.39 | 53.28 | 54.04 | 2,251,441 | +0.17(+0.31%) |
Dec 04, 2012 | 53.65 | 53.99 | 53.31 | 53.88 | 1,429,351 | -0.17(-0.31%) |
Nov 30, 2012 | 53.40 | 54.09 | 53.35 | 54.04 | 2,564,947 | +0.66(+1.24%) |
Nov 29, 2012 | 53.08 | 53.63 | 52.99 | 53.38 | 1,723,225 | +0.54(+1.02%) |
Nov 28, 2012 | 52.35 | 52.85 | 52.18 | 52.84 | 1,656,242 | +0.34(+0.65%) |
Nov 27, 2012 | 52.75 | 52.81 | 52.22 | 52.50 | 1,957,160 | -0.21(-0.39%) |
Nov 26, 2012 | 53.04 | 53.21 | 52.46 | 52.71 | 2,349,201 | -0.66(-1.23%) |
Nov 23, 2012 | 53.13 | 53.56 | 53.03 | 53.37 | 783,149 | +0.54(+1.02%) |
Nov 21, 2012 | 52.62 | 53.19 | 52.55 | 52.83 | 1,051,316 | +0.35(+0.67%) |
Nov 20, 2012 | 53.13 | 53.13 | 52.25 | 52.47 | 2,094,094 | -0.70(-1.32%) |
Nov 19, 2012 | 53.96 | 54.02 | 52.79 | 53.18 | 2,650,004 | -0.30(-0.56%) |
Nov 16, 2012 | 52.96 | 53.61 | 51.96 | 53.47 | 3,509,456 | +0.46(+0.87%) |
Nov 15, 2012 | 52.73 | 53.60 | 52.69 | 53.01 | 2,667,766 | +0.27(+0.51%) |
Nov 14, 2012 | 53.64 | 53.98 | 52.68 | 52.74 | 2,648,296 | -0.69(-1.28%) |
Nov 13, 2012 | 53.19 | 53.93 | 53.19 | 53.43 | 2,158,876 | -0.11(-0.20%) |
Nov 12, 2012 | 54.16 | 54.53 | 53.53 | 53.54 | 1,623,066 | -0.55(-1.02%) |
Nov 09, 2012 | 54.05 | 54.56 | 53.61 | 54.09 | 1,264,315 | +0.13(+0.23%) |
Nov 08, 2012 | 54.37 | 54.66 | 53.96 | 53.96 | 1,395,661 | -0.64(-1.17%) |
Nov 07, 2012 | 55.15 | 55.53 | 54.39 | 54.60 | 1,811,552 | -1.13(-2.02%) |
Nov 06, 2012 | 55.13 | 56.02 | 54.97 | 55.73 | 1,224,975 | +0.76(+1.38%) |
Nov 05, 2012 | 55.08 | 55.13 | 54.69 | 54.97 | 1,326,253 | -0.23(-0.41%) |
Nov 02, 2012 | 55.48 | 55.59 | 54.75 | 55.20 | 1,793,089 | -0.22(-0.39%) |
Nov 01, 2012 | 53.85 | 55.46 | 53.64 | 55.41 | 1,908,938 | +1.80(+3.37%) |
Oct 31, 2012 | 53.75 | 53.90 | 53.26 | 53.61 | 1,718,602 | +0.04(+0.07%) |
Oct 26, 2012 | 53.54 | 53.57 | 53.57 | 53.57 | 1,588,131 | -0.05(-0.08%) |
Oct 25, 2012 | 54.11 | 54.20 | 53.56 | 53.62 | 1,453,617 | -0.14(-0.27%) |
Oct 24, 2012 | 54.00 | 54.02 | 53.70 | 53.76 | 2,086,404 | +0.02(+0.04%) |
Oct 23, 2012 | 53.45 | 53.94 | 53.19 | 53.74 | 1,749,324 | -0.22(-0.41%) |
Oct 19, 2012 | 54.84 | 55.11 | 53.84 | 53.96 | 2,130,598 | -0.72(-1.32%) |
Oct 18, 2012 | 54.89 | 55.15 | 54.54 | 54.68 | 1,314,801 | -0.26(-0.48%) |
Oct 17, 2012 | 54.50 | 55.23 | 54.50 | 54.94 | 1,439,858 | +0.11(+0.20%) |
Oct 16, 2012 | 54.41 | 55.16 | 54.23 | 54.84 | 1,492,784 | +0.61(+1.13%) |
Oct 15, 2012 | 54.04 | 54.29 | 53.79 | 54.22 | 1,765,769 | +0.20(+0.37%) |
Oct 12, 2012 | 53.98 | 54.36 | 53.78 | 54.02 | 1,778,293 | +0.24(+0.45%) |
Oct 11, 2012 | 54.30 | 54.39 | 53.65 | 53.78 | 1,724,215 | -0.02(-0.03%) |
Oct 10, 2012 | 54.15 | 54.15 | 53.49 | 53.80 | 2,471,967 | -0.20(-0.37%) |
Oct 09, 2012 | 54.56 | 54.67 | 53.97 | 54.00 | 1,893,245 | -0.64(-1.17%) |
Oct 08, 2012 | 54.80 | 54.98 | 54.53 | 54.64 | 1,194,702 | -0.50(-0.90%) |
Oct 05, 2012 | 55.40 | 55.66 | 54.96 | 55.13 | 1,748,912 | +0.20(+0.36%) |
Oct 04, 2012 | 54.92 | 55.03 | 54.52 | 54.94 | 1,839,831 | +0.00(+0.01%) |
Oct 03, 2012 | 53.96 | 55.13 | 53.86 | 54.93 | 3,271,101 | +1.09(+2.03%) |
Oct 02, 2012 | 53.56 | 53.87 | 53.30 | 53.84 | 2,556,136 | +0.46(+0.87%) |
Oct 01, 2012 | 53.18 | 53.40 | 52.80 | 53.38 | 2,666,397 | +0.41(+0.77%) |
Sep 28, 2012 | 52.62 | 53.03 | 52.52 | 52.97 | 2,512,502 | +0.04(+0.08%) |
Sep 27, 2012 | 52.32 | 53.01 | 52.02 | 52.93 | 2,049,800 | +0.78(+1.49%) |
Sep 26, 2012 | 51.99 | 52.20 | 51.77 | 52.15 | 3,947,807 | +0.09(+0.17%) |
Sep 25, 2012 | 52.61 | 52.62 | 51.99 | 52.06 | 2,332,659 | -0.27(-0.52%) |
Sep 24, 2012 | 52.82 | 52.82 | 52.10 | 52.33 | 2,587,863 | -0.19(-0.36%) |
Sep 21, 2012 | 53.11 | 53.18 | 52.35 | 52.52 | 6,375,011 | -0.40(-0.75%) |
Sep 20, 2012 | 52.35 | 52.94 | 52.35 | 52.91 | 2,406,102 | +0.17(+0.32%) |
Sep 19, 2012 | 53.60 | 53.64 | 52.48 | 52.74 | 2,527,789 | -0.66(-1.23%) |
Sep 18, 2012 | 54.11 | 54.42 | 53.35 | 53.40 | 1,992,314 | -0.71(-1.31%) |
Sep 17, 2012 | 54.06 | 54.32 | 53.70 | 54.11 | 1,711,348 | -0.12(-0.22%) |
Sep 14, 2012 | 53.95 | 54.68 | 53.78 | 54.23 | 2,684,973 | +0.28(+0.52%) |
Sep 13, 2012 | 53.78 | 54.33 | 53.58 | 53.95 | 2,339,392 | +0.05(+0.08%) |
Sep 12, 2012 | 53.96 | 54.12 | 53.65 | 53.90 | 1,691,881 | -0.03(-0.05%) |
Sep 11, 2012 | 53.34 | 54.14 | 53.17 | 53.93 | 1,759,063 | +0.30(+0.55%) |
Sep 10, 2012 | 53.50 | 53.88 | 53.39 | 53.63 | 1,924,696 | +0.14(+0.27%) |
Sep 07, 2012 | 53.51 | 53.85 | 53.35 | 53.49 | 1,207,651 | -0.25(-0.47%) |
Sep 06, 2012 | 52.64 | 53.76 | 52.62 | 53.74 | 1,714,361 | +1.30(+2.49%) |
Sep 05, 2012 | 52.81 | 52.81 | 52.18 | 52.44 | 2,186,658 | -0.23(-0.44%) |
Sep 04, 2012 | 52.53 | 52.92 | 52.20 | 52.67 | 1,676,597 | +0.01(+0.02%) |
Aug 31, 2012 | 52.88 | 53.09 | 52.13 | 52.66 | 1,543,386 | +0.30(+0.57%) |
Aug 30, 2012 | 52.69 | 52.85 | 52.19 | 52.36 | 1,736,880 | -0.72(-1.36%) |
Aug 29, 2012 | 52.89 | 53.15 | 52.84 | 53.08 | 2,108,101 | +0.07(+0.14%) |
Aug 27, 2012 | 52.44 | 53.39 | 52.40 | 53.01 | 2,485,005 | +0.45(+0.86%) |
Aug 24, 2012 | 52.41 | 52.70 | 52.11 | 52.56 | 2,290,087 | +0.22(+0.41%) |
Aug 23, 2012 | 53.12 | 53.24 | 52.03 | 52.35 | 3,693,967 | -1.31(-2.45%) |
Aug 22, 2012 | 52.99 | 53.91 | 52.11 | 53.66 | 5,797,098 | +0.63(+1.19%) |
Aug 21, 2012 | 53.62 | 53.83 | 52.81 | 53.03 | 2,963,389 | -0.36(-0.67%) |
Aug 20, 2012 | 53.59 | 53.88 | 53.19 | 53.39 | 1,762,851 | -0.37(-0.69%) |
Aug 17, 2012 | 54.06 | 54.34 | 53.57 | 53.76 | 3,262,211 | -0.28(-0.52%) |
Aug 16, 2012 | 53.26 | 54.14 | 53.21 | 54.04 | 2,338,387 | +0.78(+1.47%) |
Aug 15, 2012 | 52.32 | 53.36 | 52.12 | 53.25 | 1,407,038 | +1.06(+2.03%) |
Aug 14, 2012 | 52.79 | 52.82 | 52.04 | 52.19 | 2,091,754 | -0.25(-0.47%) |
Aug 13, 2012 | 52.80 | 53.06 | 52.41 | 52.44 | 2,056,109 | -0.66(-1.25%) |
Aug 10, 2012 | 53.13 | 53.32 | 52.84 | 53.10 | 1,422,472 | -0.06(-0.12%) |
Aug 09, 2012 | 53.68 | 53.75 | 53.04 | 53.16 | 2,510,502 | -0.47(-0.87%) |
Aug 08, 2012 | 53.85 | 54.15 | 53.17 | 53.63 | 1,849,706 | -0.13(-0.25%) |
Aug 07, 2012 | 53.93 | 54.24 | 53.72 | 53.77 | 2,261,124 | +0.13(+0.25%) |
Aug 06, 2012 | 53.21 | 53.87 | 53.01 | 53.63 | 1,496,233 | +0.49(+0.93%) |
Aug 03, 2012 | 51.88 | 53.22 | 51.36 | 53.14 | 1,949,709 | +1.15(+2.21%) |
Aug 02, 2012 | 51.74 | 52.33 | 51.43 | 51.99 | 1,287,945 | -0.13(-0.24%) |
Aug 01, 2012 | 52.28 | 52.52 | 52.02 | 52.11 | 1,666,129 | -0.08(-0.16%) |
Jul 31, 2012 | 52.58 | 52.81 | 52.07 | 52.19 | 1,423,792 | -0.44(-0.84%) |
Jul 30, 2012 | 52.97 | 53.20 | 52.40 | 52.63 | 1,191,179 | -0.33(-0.63%) |
Jul 27, 2012 | 51.95 | 53.15 | 51.93 | 52.97 | 1,809,042 | +1.41(+2.74%) |
Jul 26, 2012 | 51.73 | 52.40 | 51.18 | 51.55 | 2,228,855 | +0.71(+1.40%) |
Jul 25, 2012 | 51.09 | 51.64 | 50.65 | 50.84 | 2,071,114 | -0.22(-0.42%) |
Jul 24, 2012 | 51.28 | 51.36 | 50.78 | 51.06 | 2,920,761 | -0.30(-0.58%) |
Jul 23, 2012 | 51.76 | 51.76 | 50.92 | 51.36 | 2,624,182 | -1.44(-2.73%) |
Jul 20, 2012 | 53.60 | 53.75 | 52.62 | 52.79 | 2,603,128 | -0.84(-1.56%) |
Jul 19, 2012 | 53.69 | 53.97 | 53.47 | 53.63 | 2,910,408 | -0.13(-0.23%) |
Jul 18, 2012 | 52.14 | 53.78 | 52.14 | 53.76 | 1,918,173 | +1.43(+2.73%) |
Jul 17, 2012 | 51.78 | 52.51 | 51.04 | 52.33 | 1,660,665 | +0.94(+1.82%) |
Jul 16, 2012 | 51.45 | 51.75 | 50.90 | 51.39 | 798,736 | -0.08(-0.16%) |
Jul 13, 2012 | 50.96 | 51.68 | 50.84 | 51.47 | 1,097,375 | +0.54(+1.06%) |
Jul 12, 2012 | 51.13 | 51.25 | 50.24 | 50.93 | 1,496,596 | -0.65(-1.26%) |
Jul 11, 2012 | 51.68 | 51.94 | 51.08 | 51.58 | 1,358,061 | -0.10(-0.19%) |
Jul 10, 2012 | 52.08 | 52.36 | 51.20 | 51.68 | 1,364,430 | +0.01(+0.02%) |
Jul 09, 2012 | 52.17 | 52.34 | 51.10 | 51.67 | 1,516,779 | -0.41(-0.79%) |
Jul 06, 2012 | 53.50 | 53.77 | 51.62 | 52.08 | 2,266,234 | -1.68(-3.13%) |
Jul 05, 2012 | 53.00 | 53.89 | 52.97 | 53.77 | 1,956,380 | -0.21(-0.38%) |
Jul 03, 2012 | 53.50 | 54.03 | 53.47 | 53.97 | 1,048,926 | +0.42(+0.79%) |
Jul 02, 2012 | 53.20 | 53.76 | 53.08 | 53.55 | 1,529,018 | +0.30(+0.56%) |
Jun 29, 2012 | 51.80 | 53.26 | 51.80 | 53.26 | 2,278,814 | +2.11(+4.12%) |
Jun 28, 2012 | 51.43 | 51.46 | 50.42 | 51.15 | 1,451,950 | -0.47(-0.90%) |
Jun 27, 2012 | 51.51 | 51.91 | 51.23 | 51.61 | 776,346 | +0.46(+0.89%) |
Jun 26, 2012 | 50.85 | 51.39 | 50.64 | 51.16 | 1,327,697 | +0.59(+1.17%) |
Jun 25, 2012 | 51.16 | 51.37 | 50.43 | 50.56 | 1,387,631 | -1.18(-2.27%) |
Jun 22, 2012 | 51.24 | 51.83 | 51.00 | 51.74 | 1,857,850 | +0.69(+1.35%) |
Jun 21, 2012 | 52.78 | 52.87 | 51.00 | 51.05 | 2,215,217 | -1.74(-3.30%) |
Jun 20, 2012 | 52.94 | 53.09 | 52.37 | 52.79 | 1,551,478 | -0.13(-0.24%) |
Jun 19, 2012 | 52.94 | 52.94 | 52.48 | 52.91 | 2,027,400 | +0.24(+0.46%) |
Jun 18, 2012 | 52.11 | 52.84 | 51.84 | 52.67 | 1,516,450 | +0.34(+0.65%) |
Jun 15, 2012 | 51.45 | 52.39 | 51.29 | 52.33 | 2,170,267 | +0.85(+1.66%) |
Jun 14, 2012 | 50.80 | 51.61 | 50.46 | 51.48 | 2,353,554 | +0.80(+1.58%) |
Jun 13, 2012 | 50.76 | 51.43 | 50.60 | 50.68 | 2,301,204 | -0.26(-0.52%) |
Jun 12, 2012 | 50.03 | 50.94 | 49.76 | 50.94 | 2,068,303 | +1.20(+2.42%) |
Jun 11, 2012 | 51.25 | 51.49 | 49.68 | 49.74 | 2,725,055 | -1.41(-2.75%) |
Jun 08, 2012 | 51.07 | 51.24 | 50.70 | 51.15 | 3,094,065 | +0.05(+0.11%) |
Jun 07, 2012 | 52.12 | 52.22 | 51.09 | 51.09 | 2,334,046 | -0.68(-1.31%) |
Jun 06, 2012 | 50.25 | 51.79 | 50.00 | 51.77 | 2,139,223 | +1.83(+3.66%) |
Jun 05, 2012 | 49.08 | 50.01 | 49.07 | 49.94 | 1,365,882 | +0.66(+1.35%) |
Jun 04, 2012 | 49.60 | 49.89 | 48.72 | 49.28 | 1,980,018 | +0.11(+0.22%) |
Jun 01, 2012 | 49.48 | 49.88 | 49.15 | 49.17 | 2,650,956 | -1.28(-2.54%) |
May 31, 2012 | 50.59 | 50.90 | 50.03 | 50.46 | 2,587,129 | +0.03(+0.05%) |
May 30, 2012 | 50.47 | 50.62 | 49.93 | 50.43 | 2,722,425 | -0.39(-0.76%) |
May 29, 2012 | 50.70 | 51.33 | 50.48 | 50.81 | 1,822,630 | +0.16(+0.32%) |
May 25, 2012 | 50.70 | 50.93 | 50.37 | 50.65 | 1,490,750 | +0.05(+0.11%) |
May 24, 2012 | 50.72 | 50.72 | 50.08 | 50.60 | 2,151,043 | -0.07(-0.14%) |
May 23, 2012 | 50.02 | 50.81 | 49.57 | 50.67 | 2,108,142 | +0.43(+0.86%) |
May 22, 2012 | 49.70 | 50.57 | 49.42 | 50.24 | 2,240,453 | +0.66(+1.34%) |
May 21, 2012 | 48.95 | 49.70 | 48.00 | 49.58 | 4,130,370 | +0.66(+1.36%) |
May 18, 2012 | 48.92 | 51.06 | 47.90 | 48.91 | 6,575,373 | +0.09(+0.18%) |
May 17, 2012 | 49.35 | 49.61 | 48.64 | 48.82 | 3,290,276 | -0.62(-1.25%) |
May 16, 2012 | 49.94 | 50.35 | 49.44 | 49.44 | 2,287,618 | -0.35(-0.70%) |
May 15, 2012 | 49.71 | 50.67 | 49.63 | 49.79 | 1,967,087 | +0.13(+0.25%) |
May 14, 2012 | 49.60 | 50.11 | 49.41 | 49.67 | 1,382,076 | -0.43(-0.86%) |
May 11, 2012 | 49.71 | 50.46 | 49.47 | 50.10 | 1,836,930 | +0.36(+0.72%) |
May 10, 2012 | 50.98 | 51.07 | 49.46 | 49.74 | 2,439,650 | -0.98(-1.93%) |
May 09, 2012 | 50.13 | 51.08 | 49.72 | 50.72 | 2,263,239 | +0.22(+0.43%) |
May 08, 2012 | 50.46 | 50.68 | 49.76 | 50.50 | 2,466,139 | -0.27(-0.53%) |
May 07, 2012 | 50.63 | 50.99 | 50.37 | 50.77 | 2,340,161 | -0.29(-0.56%) |
May 04, 2012 | 51.75 | 51.95 | 50.87 | 51.06 | 2,734,147 | -1.34(-2.55%) |
May 03, 2012 | 52.75 | 52.94 | 52.21 | 52.39 | 2,513,958 | -0.22(-0.43%) |
May 02, 2012 | 51.89 | 52.68 | 51.36 | 52.62 | 1,957,503 | +0.35(+0.67%) |
May 01, 2012 | 52.15 | 52.82 | 51.86 | 52.27 | 1,779,735 | +0.25(+0.48%) |
Apr 30, 2012 | 51.97 | 52.21 | 51.64 | 52.02 | 2,322,746 | -0.01(-0.02%) |
Apr 27, 2012 | 51.74 | 52.24 | 51.73 | 52.03 | 1,949,292 | +0.34(+0.66%) |
Apr 26, 2012 | 51.42 | 51.87 | 51.29 | 51.68 | 1,995,184 | +0.18(+0.35%) |
Apr 25, 2012 | 51.07 | 51.84 | 50.85 | 51.51 | 3,092,513 | +1.00(+1.97%) |
Apr 24, 2012 | 50.87 | 50.93 | 50.32 | 50.51 | 3,546,545 | -0.41(-0.81%) |
Apr 23, 2012 | 50.89 | 51.04 | 50.35 | 50.92 | 5,004,531 | -0.45(-0.87%) |
Apr 20, 2012 | 51.94 | 52.93 | 50.21 | 51.37 | 14,702,990 | -3.28(-5.99%) |
Apr 19, 2012 | 55.00 | 55.44 | 54.21 | 54.65 | 2,301,582 | -0.47(-0.85%) |
Apr 18, 2012 | 55.18 | 55.47 | 54.77 | 55.12 | 1,737,857 | -0.10(-0.19%) |
Apr 17, 2012 | 54.50 | 55.36 | 54.38 | 55.22 | 2,338,377 | +1.10(+2.04%) |
Apr 16, 2012 | 54.35 | 54.39 | 53.69 | 54.12 | 2,418,122 | -0.03(-0.05%) |
Apr 13, 2012 | 53.98 | 54.60 | 53.63 | 54.14 | 2,554,685 | -0.23(-0.43%) |
Apr 12, 2012 | 53.95 | 54.43 | 53.84 | 54.38 | 1,767,548 | +0.51(+0.95%) |
Apr 11, 2012 | 52.89 | 53.89 | 52.63 | 53.87 | 2,869,738 | +1.29(+2.46%) |
Apr 10, 2012 | 52.80 | 53.14 | 52.38 | 52.57 | 2,423,478 | -0.46(-0.87%) |
Apr 09, 2012 | 52.85 | 53.22 | 52.58 | 53.04 | 1,571,746 | -0.60(-1.11%) |
Apr 05, 2012 | 52.93 | 53.71 | 52.84 | 53.63 | 1,572,267 | +0.48(+0.91%) |
Apr 04, 2012 | 53.53 | 53.68 | 52.86 | 53.15 | 1,101,799 | -0.85(-1.57%) |
Apr 03, 2012 | 54.05 | 54.07 | 53.52 | 54.00 | 1,754,664 | -0.26(-0.48%) |
Apr 02, 2012 | 53.76 | 54.53 | 53.46 | 54.26 | 2,021,266 | +0.41(+0.76%) |
Mar 30, 2012 | 53.84 | 54.07 | 53.44 | 53.85 | 2,765,141 | +0.30(+0.55%) |
Mar 29, 2012 | 53.08 | 53.65 | 52.73 | 53.55 | 2,520,377 | +0.29(+0.54%) |
Mar 28, 2012 | 53.00 | 53.29 | 52.73 | 53.26 | 2,467,318 | +0.03(+0.05%) |
Mar 27, 2012 | 52.76 | 53.39 | 52.36 | 53.24 | 2,890,303 | +0.67(+1.28%) |
Mar 26, 2012 | 52.14 | 52.69 | 51.90 | 52.57 | 2,172,359 | +0.91(+1.77%) |
Mar 23, 2012 | 51.79 | 51.94 | 50.99 | 51.65 | 3,169,538 | -0.02(-0.03%) |
Mar 22, 2012 | 52.42 | 52.87 | 51.61 | 51.67 | 4,953,734 | -2.14(-3.98%) |
Mar 21, 2012 | 53.74 | 53.95 | 53.50 | 53.81 | 1,256,946 | +0.07(+0.13%) |
Mar 20, 2012 | 53.59 | 53.81 | 53.39 | 53.74 | 1,037,936 | -0.26(-0.48%) |
Mar 19, 2012 | 53.54 | 54.38 | 53.54 | 54.00 | 1,239,624 | +0.17(+0.32%) |
Mar 16, 2012 | 53.75 | 54.20 | 53.61 | 53.83 | 3,027,371 | -0.04(-0.07%) |
Mar 15, 2012 | 53.41 | 53.89 | 52.96 | 53.86 | 1,752,976 | +0.44(+0.82%) |
Mar 14, 2012 | 53.37 | 53.59 | 53.20 | 53.42 | 1,737,750 | -0.11(-0.20%) |
Mar 13, 2012 | 52.61 | 53.54 | 52.35 | 53.53 | 1,662,339 | +1.07(+2.03%) |
Mar 12, 2012 | 52.18 | 52.58 | 52.06 | 52.47 | 1,190,574 | +0.40(+0.77%) |
Mar 09, 2012 | 51.57 | 52.06 | 51.15 | 52.06 | 1,792,398 | +0.85(+1.66%) |
Mar 08, 2012 | 51.35 | 51.49 | 51.09 | 51.21 | 1,875,019 | +0.08(+0.16%) |
Mar 07, 2012 | 50.52 | 51.46 | 50.35 | 51.13 | 3,173,588 | +0.94(+1.87%) |
Mar 06, 2012 | 50.58 | 51.08 | 50.07 | 50.19 | 1,855,738 | -0.71(-1.39%) |
Mar 05, 2012 | 51.13 | 51.37 | 50.52 | 50.90 | 1,610,590 | -0.36(-0.70%) |
Mar 02, 2012 | 51.81 | 51.85 | 51.18 | 51.26 | 1,593,808 | -0.60(-1.16%) |
Mar 01, 2012 | 52.12 | 52.23 | 51.66 | 51.86 | 2,548,671 | +0.09(+0.17%) |
Feb 29, 2012 | 51.72 | 51.92 | 51.43 | 51.77 | 2,892,672 | +0.05(+0.10%) |
Feb 28, 2012 | 51.90 | 52.11 | 51.43 | 51.72 | 1,811,541 | -0.10(-0.19%) |
Feb 27, 2012 | 51.65 | 52.16 | 51.51 | 51.81 | 1,992,479 | -0.15(-0.29%) |
Feb 24, 2012 | 52.57 | 52.96 | 51.94 | 51.97 | 2,814,380 | -0.55(-1.06%) |
Feb 23, 2012 | 52.88 | 53.70 | 52.39 | 52.52 | 6,995,312 | -2.00(-3.68%) |
Feb 22, 2012 | 52.88 | 55.79 | 52.25 | 54.53 | 7,408,886 | +3.04(+5.91%) |
Feb 21, 2012 | 51.72 | 51.86 | 51.20 | 51.48 | 2,460,783 | +0.13(+0.24%) |
Feb 17, 2012 | 51.81 | 51.92 | 51.29 | 51.36 | 2,042,190 | -0.56(-1.09%) |
Feb 16, 2012 | 50.86 | 51.99 | 50.75 | 51.92 | 1,851,276 | +1.22(+2.40%) |
Feb 15, 2012 | 51.06 | 51.22 | 50.51 | 50.70 | 1,948,038 | -0.11(-0.21%) |
Feb 14, 2012 | 50.50 | 50.82 | 50.48 | 50.81 | 2,296,080 | +0.16(+0.32%) |
Feb 13, 2012 | 51.06 | 51.17 | 50.64 | 50.65 | 2,032,934 | -0.08(-0.16%) |
Feb 10, 2012 | 51.00 | 51.11 | 50.42 | 50.73 | 2,509,623 | -0.82(-1.60%) |
Feb 09, 2012 | 51.51 | 51.85 | 51.21 | 51.55 | 1,813,634 | +0.04(+0.07%) |
Feb 08, 2012 | 51.52 | 51.63 | 50.52 | 51.52 | 1,957,760 | -0.05(-0.10%) |
Feb 07, 2012 | 51.65 | 51.77 | 51.27 | 51.57 | 2,247,340 | -0.25(-0.48%) |
Feb 06, 2012 | 51.80 | 52.31 | 51.75 | 51.82 | 2,410,007 | -0.51(-0.97%) |
Feb 03, 2012 | 52.14 | 52.72 | 52.06 | 52.33 | 1,744,373 | +0.55(+1.05%) |
Feb 02, 2012 | 51.80 | 52.31 | 51.63 | 51.79 | 1,184,601 | -0.02(-0.03%) |
Feb 01, 2012 | 51.01 | 52.31 | 50.69 | 51.80 | 2,744,394 | +1.29(+2.55%) |
Jan 31, 2012 | 50.83 | 50.90 | 49.69 | 50.52 | 3,104,908 | -0.11(-0.21%) |
Jan 30, 2012 | 50.81 | 50.90 | 50.45 | 50.62 | 2,582,493 | -0.71(-1.38%) |
Jan 27, 2012 | 51.34 | 51.80 | 51.07 | 51.33 | 1,639,571 | -0.13(-0.24%) |
Jan 26, 2012 | 51.70 | 51.97 | 51.29 | 51.46 | 1,689,795 | -0.03(-0.05%) |
Jan 25, 2012 | 51.48 | 51.62 | 50.69 | 51.48 | 1,748,859 | +0.17(+0.33%) |
Jan 24, 2012 | 51.20 | 51.55 | 51.10 | 51.31 | 1,897,576 | -0.07(-0.14%) |
Jan 23, 2012 | 50.94 | 51.55 | 50.63 | 51.38 | 2,060,093 | +0.29(+0.56%) |
Jan 20, 2012 | 51.16 | 51.42 | 50.90 | 51.10 | 2,300,911 | -0.01(-0.02%) |
Jan 19, 2012 | 50.60 | 51.14 | 50.44 | 51.11 | 2,273,107 | +0.58(+1.15%) |
Jan 18, 2012 | 49.67 | 50.53 | 49.47 | 50.52 | 1,993,656 | +1.07(+2.17%) |
Jan 17, 2012 | 49.67 | 49.99 | 49.25 | 49.45 | 1,593,794 | +0.38(+0.77%) |
Jan 13, 2012 | 49.31 | 49.42 | 48.46 | 49.07 | 1,925,040 | -0.41(-0.82%) |
Jan 12, 2012 | 49.55 | 49.76 | 49.06 | 49.48 | 1,576,270 | +0.09(+0.19%) |
Jan 11, 2012 | 49.03 | 49.69 | 48.95 | 49.39 | 2,461,489 | +0.38(+0.79%) |
Jan 10, 2012 | 47.85 | 49.16 | 47.76 | 49.00 | 2,917,912 | +1.41(+2.95%) |
Jan 09, 2012 | 47.62 | 47.83 | 47.34 | 47.60 | 2,214,717 | +0.05(+0.11%) |
Jan 06, 2012 | 46.89 | 47.71 | 46.62 | 47.54 | 2,108,045 | +0.65(+1.39%) |
Jan 05, 2012 | 46.48 | 47.05 | 46.34 | 46.89 | 2,027,260 | +0.21(+0.46%) |