Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.25 | 51.34 | 50.08 | 51.25 | 8,575,822 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,313 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.54 | 51.21 | 7,122,090 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.16 | 4,555,989 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.05 | 51.29 | 3,068,953 | -0.30(-0.59%) |
Dec 21, 2012 | 51.99 | 52.23 | 51.02 | 51.59 | 16,896,872 | -1.04(-1.98%) |
Dec 20, 2012 | 51.93 | 52.96 | 51.82 | 52.64 | 8,016,472 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,830,924 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.31 | 52.82 | 11,977,712 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.59 | 10,605,365 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.05 | 51.02 | 37,491,436 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.04 | 53.33 | 53.72 | 9,612,623 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.67 | 53.89 | 13,013,146 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.90 | 53.29 | 53.75 | 9,479,042 | +0.44(+0.83%) |
Dec 10, 2012 | 53.10 | 53.53 | 52.97 | 53.30 | 5,353,608 | +0.13(+0.24%) |
Dec 07, 2012 | 53.16 | 53.30 | 52.77 | 53.18 | 5,873,681 | +0.24(+0.46%) |
Dec 06, 2012 | 52.65 | 53.02 | 52.35 | 52.93 | 5,586,680 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.39 | 52.69 | 52.80 | 7,279,884 | +0.07(+0.14%) |
Dec 04, 2012 | 52.50 | 53.29 | 52.37 | 52.73 | 5,810,780 | -0.30(-0.56%) |
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,787,809 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,031,878 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,321 | +0.63(+1.23%) |
Nov 27, 2012 | 51.70 | 51.89 | 51.29 | 51.53 | 8,674,996 | -0.41(-0.80%) |
Nov 26, 2012 | 51.78 | 52.04 | 51.57 | 51.94 | 4,732,605 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.84 | 52.49 | 2,346,893 | +0.72(+1.38%) |
Nov 21, 2012 | 51.87 | 51.99 | 51.42 | 51.78 | 4,097,009 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.36 | 51.64 | 7,357,161 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.77 | 52.13 | 9,142,850 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.14 | 49.30 | 50.31 | 13,630,628 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.22 | 49.92 | 51.00 | 10,054,379 | +0.98(+1.96%) |
Nov 14, 2012 | 51.14 | 51.23 | 49.87 | 50.02 | 11,092,618 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.94 | 10,650,324 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,058 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.65 | 50.42 | 8,692,483 | +0.44(+0.89%) |
Nov 08, 2012 | 51.59 | 51.84 | 49.93 | 49.98 | 13,832,458 | -1.74(-3.37%) |
Nov 07, 2012 | 51.61 | 52.04 | 51.12 | 51.72 | 10,207,161 | -0.75(-1.43%) |
Nov 06, 2012 | 51.84 | 52.62 | 51.64 | 52.47 | 8,735,956 | +0.88(+1.72%) |
Nov 05, 2012 | 50.63 | 51.75 | 50.61 | 51.59 | 7,614,472 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,461,657 | -1.02(-1.97%) |
Nov 01, 2012 | 51.45 | 51.81 | 50.59 | 51.73 | 8,858,454 | +0.46(+0.89%) |
Oct 31, 2012 | 51.84 | 52.25 | 50.93 | 51.28 | 9,461,304 | -0.42(-0.81%) |
Oct 26, 2012 | 52.17 | 51.70 | 51.70 | 51.70 | 6,616,266 | -0.47(-0.90%) |
Oct 25, 2012 | 52.36 | 52.60 | 51.63 | 52.17 | 8,241,486 | +0.48(+0.93%) |
Oct 24, 2012 | 52.85 | 52.94 | 51.44 | 51.69 | 8,710,285 | -0.86(-1.64%) |
Oct 23, 2012 | 53.04 | 53.07 | 52.34 | 52.55 | 8,735,780 | -2.02(-3.70%) |
Oct 19, 2012 | 55.66 | 55.83 | 54.39 | 54.57 | 11,289,833 | -0.59(-1.07%) |
Oct 18, 2012 | 54.98 | 55.38 | 54.61 | 55.16 | 8,877,508 | +0.18(+0.34%) |
Oct 17, 2012 | 54.23 | 55.13 | 53.87 | 54.98 | 7,863,006 | +0.76(+1.40%) |
Oct 16, 2012 | 53.97 | 54.57 | 53.94 | 54.22 | 7,771,401 | +0.56(+1.04%) |
Oct 15, 2012 | 53.25 | 53.84 | 52.75 | 53.66 | 6,285,822 | +0.42(+0.79%) |
Oct 12, 2012 | 53.65 | 53.77 | 52.85 | 53.24 | 4,880,026 | -0.17(-0.32%) |
Oct 11, 2012 | 53.26 | 53.72 | 53.10 | 53.41 | 6,134,398 | +0.99(+1.89%) |
Oct 10, 2012 | 52.85 | 52.91 | 52.26 | 52.42 | 5,890,454 | -0.48(-0.91%) |
Oct 09, 2012 | 52.81 | 53.41 | 52.78 | 52.90 | 5,333,099 | +0.09(+0.17%) |
Oct 08, 2012 | 52.31 | 52.91 | 52.14 | 52.81 | 4,717,176 | +0.09(+0.17%) |
Oct 05, 2012 | 53.39 | 53.53 | 52.57 | 52.72 | 7,863,056 | -0.13(-0.25%) |
Oct 04, 2012 | 52.85 | 53.07 | 52.51 | 52.85 | 6,944,305 | +0.35(+0.67%) |
Oct 03, 2012 | 53.28 | 53.49 | 52.15 | 52.50 | 7,889,544 | -0.79(-1.48%) |
Oct 02, 2012 | 53.75 | 53.98 | 53.04 | 53.29 | 6,317,977 | -0.24(-0.44%) |
Oct 01, 2012 | 53.83 | 54.34 | 53.37 | 53.52 | 5,816,898 | +0.18(+0.35%) |
Sep 28, 2012 | 54.07 | 54.07 | 53.09 | 53.34 | 7,823,918 | -0.67(-1.24%) |
Sep 27, 2012 | 53.46 | 54.23 | 53.11 | 54.01 | 8,267,773 | +0.88(+1.65%) |
Sep 26, 2012 | 53.35 | 53.52 | 52.88 | 53.13 | 6,920,660 | -0.47(-0.88%) |
Sep 25, 2012 | 54.98 | 54.98 | 53.53 | 53.61 | 12,387,212 | -1.16(-2.11%) |
Sep 24, 2012 | 54.59 | 55.16 | 54.57 | 54.76 | 6,437,073 | -0.56(-1.01%) |
Sep 21, 2012 | 56.01 | 56.05 | 54.94 | 55.32 | 12,133,495 | -0.15(-0.28%) |
Sep 20, 2012 | 54.81 | 55.52 | 54.39 | 55.48 | 9,440,374 | +0.38(+0.70%) |
Sep 19, 2012 | 56.14 | 56.27 | 54.79 | 55.10 | 8,426,364 | -1.12(-1.99%) |
Sep 18, 2012 | 56.68 | 56.69 | 55.54 | 56.22 | 9,714,501 | -0.67(-1.18%) |
Sep 17, 2012 | 57.00 | 57.72 | 56.64 | 56.89 | 8,486,074 | -0.34(-0.59%) |
Sep 14, 2012 | 57.36 | 57.87 | 56.97 | 57.23 | 11,697,703 | +1.42(+2.55%) |
Sep 13, 2012 | 54.95 | 56.02 | 54.75 | 55.80 | 8,695,410 | +1.00(+1.82%) |
Sep 12, 2012 | 54.84 | 55.11 | 54.61 | 54.81 | 7,356,317 | +0.49(+0.90%) |
Sep 11, 2012 | 53.69 | 54.36 | 53.55 | 54.32 | 7,004,029 | +0.72(+1.33%) |
Sep 10, 2012 | 53.87 | 54.42 | 53.60 | 53.61 | 6,644,637 | -0.35(-0.66%) |
Sep 07, 2012 | 53.60 | 54.31 | 53.52 | 53.96 | 7,412,868 | +0.52(+0.98%) |
Sep 06, 2012 | 53.00 | 54.30 | 52.99 | 53.44 | 10,903,517 | +0.89(+1.70%) |
Sep 05, 2012 | 52.60 | 53.17 | 52.12 | 52.54 | 8,811,634 | -0.13(-0.24%) |
Sep 04, 2012 | 53.19 | 53.35 | 52.15 | 52.67 | 9,732,397 | -0.71(-1.33%) |
Aug 31, 2012 | 53.17 | 53.68 | 52.90 | 53.38 | 7,803,255 | +0.58(+1.09%) |
Aug 30, 2012 | 53.47 | 53.47 | 52.71 | 52.80 | 8,362,947 | -1.00(-1.86%) |
Aug 29, 2012 | 54.87 | 54.87 | 53.74 | 53.80 | 8,149,402 | -1.19(-2.17%) |
Aug 27, 2012 | 54.87 | 55.42 | 54.61 | 55.00 | 5,823,824 | +0.19(+0.35%) |
Aug 24, 2012 | 54.37 | 54.92 | 54.17 | 54.80 | 5,149,662 | +0.29(+0.54%) |
Aug 23, 2012 | 54.89 | 55.01 | 54.26 | 54.51 | 6,628,268 | -0.46(-0.84%) |
Aug 22, 2012 | 54.37 | 55.08 | 54.25 | 54.97 | 6,424,424 | +0.35(+0.63%) |
Aug 21, 2012 | 54.81 | 55.10 | 54.48 | 54.63 | 6,983,606 | +0.01(+0.01%) |
Aug 20, 2012 | 54.73 | 54.98 | 54.44 | 54.62 | 6,782,729 | -0.32(-0.59%) |
Aug 17, 2012 | 55.20 | 55.28 | 54.76 | 54.94 | 6,951,139 | -0.15(-0.27%) |
Aug 16, 2012 | 54.39 | 55.19 | 54.05 | 55.09 | 7,218,105 | +0.82(+1.50%) |
Aug 15, 2012 | 54.66 | 54.74 | 53.86 | 54.28 | 6,605,265 | -0.44(-0.81%) |
Aug 14, 2012 | 55.41 | 55.61 | 54.48 | 54.72 | 7,981,127 | -0.54(-0.97%) |
Aug 13, 2012 | 55.20 | 55.40 | 54.81 | 55.25 | 8,566,825 | -0.11(-0.20%) |
Aug 10, 2012 | 54.40 | 55.45 | 54.20 | 55.36 | 9,941,914 | +0.75(+1.37%) |
Aug 09, 2012 | 53.97 | 54.67 | 53.71 | 54.61 | 7,843,750 | +0.49(+0.91%) |
Aug 08, 2012 | 53.59 | 54.26 | 53.47 | 54.12 | 9,396,194 | +0.04(+0.07%) |
Aug 07, 2012 | 53.51 | 54.53 | 53.39 | 54.08 | 11,038,867 | +0.89(+1.67%) |
Aug 06, 2012 | 53.39 | 53.55 | 52.93 | 53.20 | 5,453,604 | +0.01(+0.01%) |
Aug 03, 2012 | 53.27 | 53.52 | 52.69 | 53.19 | 6,918,743 | +1.15(+2.20%) |
Aug 02, 2012 | 51.76 | 52.56 | 51.32 | 52.04 | 8,653,697 | -0.62(-1.19%) |
Aug 01, 2012 | 52.47 | 53.25 | 51.62 | 52.67 | 8,693,704 | +0.31(+0.59%) |
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,253 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,351 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.61 | 12,977,793 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,678,901 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.57 | 50.15 | 8,797,174 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,098,899 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,272 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.76 | 50.55 | 50.94 | 16,819,262 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,094 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,172 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.93 | 48.55 | 49.81 | 11,942,427 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.16 | 48.71 | 7,721,689 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.18 | 48.07 | 49.02 | 6,882,547 | +0.98(+2.03%) |
Jul 12, 2012 | 47.63 | 48.30 | 47.16 | 48.05 | 7,912,717 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.69 | 48.24 | 9,467,804 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.74 | 10,857,931 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.71 | 47.38 | 48.36 | 7,618,429 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.57 | 47.44 | 47.88 | 9,162,075 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.57 | 6,979,506 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.51 | 48.18 | 49.48 | 7,329,246 | +1.76(+3.70%) |
Jul 02, 2012 | 47.69 | 48.50 | 47.38 | 47.71 | 9,413,002 | +0.02(+0.05%) |
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,835,495 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,444 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,005 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.42 | 43.44 | 43.84 | 13,951,681 | -0.29(-0.65%) |
Jun 25, 2012 | 44.64 | 44.77 | 43.85 | 44.13 | 14,106,356 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.97 | 45.23 | 16,506,947 | -0.73(-1.60%) |
Jun 21, 2012 | 47.91 | 48.10 | 45.87 | 45.97 | 12,875,547 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.40 | 47.76 | 48.16 | 12,677,511 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,155 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.05 | 48.89 | 9,047,519 | +0.06(+0.12%) |
Jun 15, 2012 | 48.60 | 49.06 | 48.13 | 48.83 | 13,016,849 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.91 | 48.04 | 8,092,181 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.99 | 9,233,074 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.71 | 8,570,909 | +0.63(+1.34%) |
Jun 11, 2012 | 48.13 | 48.29 | 46.97 | 47.08 | 10,539,945 | -0.35(-0.73%) |
Jun 08, 2012 | 46.99 | 47.54 | 46.17 | 47.42 | 9,198,632 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,118,687 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,559,458 | +1.73(+3.78%) |
Jun 05, 2012 | 45.50 | 46.49 | 45.22 | 45.73 | 9,652,753 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.64 | 45.71 | 16,339,030 | +0.10(+0.23%) |
Jun 01, 2012 | 45.28 | 46.07 | 44.74 | 45.61 | 16,647,042 | -0.87(-1.87%) |
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,481,950 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.88 | 47.16 | 13,327,008 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,555 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.54 | 47.64 | 47.86 | 8,442,340 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.19 | 12,091,771 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.22 | 47.49 | 49.16 | 9,447,313 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,265 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.99 | 48.85 | 10,538,940 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.88 | 12,691,528 | -0.50(-1.07%) |
May 17, 2012 | 47.23 | 48.04 | 46.94 | 47.38 | 12,673,985 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.03 | 46.98 | 47.42 | 13,747,498 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,564,658 | -1.27(-2.57%) |
May 14, 2012 | 49.63 | 49.63 | 48.92 | 49.21 | 9,376,266 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,065,705 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.09 | 50.64 | 50.81 | 7,960,061 | -0.15(-0.29%) |
May 09, 2012 | 50.67 | 51.65 | 50.30 | 50.96 | 9,964,504 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.51 | 11,644,427 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.03 | 50.75 | 51.66 | 7,627,629 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,118 | -1.94(-3.65%) |
May 03, 2012 | 54.30 | 54.36 | 52.82 | 53.13 | 9,270,227 | -1.14(-2.10%) |
May 02, 2012 | 54.49 | 54.65 | 54.02 | 54.27 | 8,379,911 | -0.70(-1.28%) |
May 01, 2012 | 54.27 | 55.75 | 54.00 | 54.98 | 9,266,277 | +0.72(+1.34%) |
Apr 30, 2012 | 53.67 | 54.35 | 53.67 | 54.25 | 6,857,172 | +0.14(+0.26%) |
Apr 27, 2012 | 54.54 | 54.68 | 53.78 | 54.11 | 8,857,517 | -0.22(-0.40%) |
Apr 26, 2012 | 54.05 | 54.68 | 53.61 | 54.33 | 9,647,985 | -0.15(-0.28%) |
Apr 25, 2012 | 53.89 | 54.82 | 53.53 | 54.49 | 14,770,566 | +1.28(+2.41%) |
Apr 24, 2012 | 52.32 | 53.78 | 52.09 | 53.20 | 12,319,808 | +1.11(+2.14%) |
Apr 23, 2012 | 51.79 | 52.87 | 51.14 | 52.09 | 13,741,899 | -0.37(-0.71%) |
Apr 20, 2012 | 53.22 | 54.53 | 52.40 | 52.47 | 26,630,124 | +1.39(+2.72%) |
Apr 19, 2012 | 51.31 | 52.14 | 50.76 | 51.08 | 12,390,124 | -0.10(-0.19%) |
Apr 18, 2012 | 50.76 | 51.81 | 50.69 | 51.17 | 10,455,233 | +0.42(+0.84%) |
Apr 17, 2012 | 50.22 | 50.97 | 50.12 | 50.75 | 11,269,265 | +1.40(+2.83%) |
Apr 16, 2012 | 50.31 | 50.55 | 49.29 | 49.35 | 9,362,845 | -0.69(-1.37%) |
Apr 13, 2012 | 51.16 | 51.37 | 49.99 | 50.04 | 10,333,977 | -1.43(-2.79%) |
Apr 12, 2012 | 50.09 | 51.53 | 49.88 | 51.47 | 12,441,824 | +1.62(+3.26%) |
Apr 11, 2012 | 50.30 | 50.42 | 49.76 | 49.85 | 12,183,640 | +0.63(+1.28%) |
Apr 10, 2012 | 49.29 | 49.80 | 48.62 | 49.22 | 15,051,359 | -0.24(-0.49%) |
Apr 09, 2012 | 49.39 | 50.23 | 49.21 | 49.46 | 8,815,907 | -0.61(-1.21%) |
Apr 05, 2012 | 50.15 | 50.78 | 49.96 | 50.07 | 10,888,285 | -0.20(-0.39%) |
Apr 04, 2012 | 50.35 | 50.92 | 49.93 | 50.26 | 9,227,249 | -0.76(-1.49%) |
Apr 03, 2012 | 51.59 | 51.70 | 50.48 | 51.02 | 13,794,561 | -0.08(-0.16%) |
Apr 02, 2012 | 50.93 | 52.02 | 50.56 | 51.10 | 12,102,004 | -0.07(-0.13%) |
Mar 30, 2012 | 51.13 | 51.53 | 50.35 | 51.17 | 14,865,350 | +0.58(+1.14%) |
Mar 29, 2012 | 50.73 | 51.56 | 50.00 | 50.59 | 15,332,390 | -0.47(-0.92%) |
Mar 28, 2012 | 50.94 | 51.73 | 50.20 | 51.06 | 14,327,398 | -0.13(-0.26%) |
Mar 27, 2012 | 52.93 | 52.95 | 51.17 | 51.19 | 23,171,042 | -1.79(-3.37%) |
Mar 26, 2012 | 53.86 | 54.03 | 52.66 | 52.98 | 13,735,533 | -0.57(-1.07%) |
Mar 23, 2012 | 52.93 | 53.79 | 52.36 | 53.55 | 15,755,861 | +0.88(+1.67%) |
Mar 22, 2012 | 53.43 | 53.50 | 52.04 | 52.67 | 21,683,362 | -1.49(-2.74%) |
Mar 21, 2012 | 55.01 | 55.01 | 53.91 | 54.16 | 19,227,422 | -1.24(-2.25%) |
Mar 20, 2012 | 55.79 | 55.79 | 55.06 | 55.40 | 8,977,124 | -1.02(-1.80%) |
Mar 19, 2012 | 56.16 | 56.66 | 56.05 | 56.42 | 7,733,786 | +0.25(+0.44%) |
Mar 16, 2012 | 55.11 | 56.37 | 54.93 | 56.17 | 16,179,133 | +1.35(+2.46%) |
Mar 15, 2012 | 54.27 | 54.92 | 53.61 | 54.82 | 9,222,592 | +0.66(+1.22%) |
Mar 14, 2012 | 54.63 | 54.73 | 53.80 | 54.16 | 11,131,320 | -0.55(-1.00%) |
Mar 13, 2012 | 54.44 | 54.81 | 53.80 | 54.71 | 12,791,662 | +0.55(+1.01%) |
Mar 12, 2012 | 55.36 | 55.44 | 53.97 | 54.16 | 10,980,327 | -1.33(-2.40%) |
Mar 09, 2012 | 55.60 | 56.17 | 55.25 | 55.50 | 9,144,456 | +0.01(+0.03%) |
Mar 08, 2012 | 55.03 | 55.86 | 54.90 | 55.48 | 8,223,127 | +0.82(+1.50%) |
Mar 07, 2012 | 54.43 | 54.83 | 54.08 | 54.66 | 8,673,716 | +0.67(+1.23%) |
Mar 06, 2012 | 54.05 | 54.21 | 53.22 | 54.00 | 14,055,784 | -1.39(-2.51%) |
Mar 05, 2012 | 56.20 | 56.26 | 54.90 | 55.39 | 8,432,621 | -1.10(-1.94%) |
Mar 02, 2012 | 57.08 | 57.31 | 56.15 | 56.48 | 9,069,999 | -0.86(-1.51%) |
Mar 01, 2012 | 57.18 | 57.73 | 56.70 | 57.35 | 8,359,126 | +0.56(+0.98%) |
Feb 29, 2012 | 57.67 | 58.11 | 56.64 | 56.79 | 11,411,134 | -0.86(-1.49%) |
Feb 28, 2012 | 57.88 | 58.20 | 57.24 | 57.65 | 8,674,508 | -0.24(-0.42%) |
Feb 27, 2012 | 57.97 | 58.30 | 57.11 | 57.89 | 7,644,830 | -0.54(-0.93%) |
Feb 24, 2012 | 58.61 | 58.91 | 58.25 | 58.43 | 6,947,920 | +0.19(+0.33%) |
Feb 23, 2012 | 58.83 | 58.83 | 57.49 | 58.24 | 10,111,518 | -0.30(-0.51%) |
Feb 22, 2012 | 57.48 | 59.11 | 57.48 | 58.54 | 11,145,910 | +1.04(+1.81%) |
Feb 21, 2012 | 57.76 | 58.37 | 57.27 | 57.50 | 11,242,418 | +0.61(+1.08%) |
Feb 17, 2012 | 57.50 | 57.56 | 56.77 | 56.89 | 11,759,759 | -0.03(-0.06%) |
Feb 16, 2012 | 56.23 | 57.09 | 55.78 | 56.92 | 14,838,115 | +0.51(+0.90%) |
Feb 15, 2012 | 56.99 | 57.00 | 55.96 | 56.41 | 8,472,812 | -0.32(-0.57%) |
Feb 14, 2012 | 56.66 | 56.86 | 56.11 | 56.73 | 6,054,150 | -0.17(-0.29%) |
Feb 13, 2012 | 56.94 | 57.17 | 56.23 | 56.90 | 6,456,485 | +0.63(+1.11%) |
Feb 10, 2012 | 56.65 | 56.90 | 55.87 | 56.27 | 9,887,305 | -1.07(-1.87%) |
Feb 09, 2012 | 57.47 | 57.56 | 56.68 | 57.34 | 10,107,438 | +0.17(+0.29%) |
Feb 08, 2012 | 58.20 | 58.24 | 56.85 | 57.17 | 9,077,006 | -0.79(-1.37%) |
Feb 07, 2012 | 57.85 | 58.11 | 56.87 | 57.97 | 10,358,219 | -0.10(-0.18%) |
Feb 06, 2012 | 57.02 | 58.14 | 56.69 | 58.07 | 7,351,646 | +0.71(+1.25%) |
Feb 03, 2012 | 57.10 | 57.39 | 56.66 | 57.36 | 10,125,456 | +0.98(+1.75%) |
Feb 02, 2012 | 55.60 | 56.46 | 55.39 | 56.37 | 10,174,228 | +0.87(+1.56%) |
Feb 01, 2012 | 55.67 | 56.25 | 54.77 | 55.50 | 9,957,847 | +0.69(+1.26%) |
Jan 31, 2012 | 56.11 | 56.11 | 54.65 | 54.81 | 12,273,113 | -0.80(-1.44%) |
Jan 30, 2012 | 55.03 | 55.62 | 54.29 | 55.61 | 9,036,624 | -0.28(-0.51%) |
Jan 27, 2012 | 55.31 | 56.50 | 55.31 | 55.90 | 9,928,334 | +0.50(+0.89%) |
Jan 26, 2012 | 56.17 | 56.69 | 55.27 | 55.40 | 10,747,383 | -0.15(-0.28%) |
Jan 25, 2012 | 54.06 | 55.80 | 53.30 | 55.55 | 14,300,168 | +1.17(+2.14%) |
Jan 24, 2012 | 53.35 | 54.39 | 53.13 | 54.39 | 10,136,504 | +0.31(+0.58%) |
Jan 23, 2012 | 54.12 | 54.54 | 53.29 | 54.07 | 12,366,896 | +0.26(+0.49%) |
Jan 20, 2012 | 53.81 | 55.23 | 52.94 | 53.81 | 24,830,968 | +0.69(+1.29%) |
Jan 19, 2012 | 51.93 | 53.23 | 51.93 | 53.13 | 17,533,526 | +1.63(+3.16%) |
Jan 18, 2012 | 48.96 | 51.52 | 48.94 | 51.50 | 17,961,592 | +2.18(+4.42%) |
Jan 17, 2012 | 50.58 | 50.85 | 49.15 | 49.32 | 16,126,352 | -0.26(-0.51%) |
Jan 13, 2012 | 50.32 | 50.42 | 49.38 | 49.58 | 13,320,884 | -1.25(-2.45%) |
Jan 12, 2012 | 51.46 | 52.13 | 49.72 | 50.82 | 12,034,006 | -0.34(-0.66%) |
Jan 11, 2012 | 51.47 | 51.48 | 50.61 | 51.16 | 10,209,768 | -0.43(-0.83%) |
Jan 10, 2012 | 51.38 | 51.81 | 51.22 | 51.59 | 12,322,180 | +1.41(+2.80%) |
Jan 09, 2012 | 49.78 | 50.28 | 49.50 | 50.18 | 7,710,782 | +0.76(+1.53%) |
Jan 06, 2012 | 49.95 | 50.12 | 49.11 | 49.42 | 12,323,715 | -0.21(-0.43%) |
Jan 05, 2012 | 50.30 | 50.36 | 48.96 | 49.63 | 14,816,027 | -1.09(-2.14%) |