Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.38 | 61.40 | 59.89 | 61.32 | 1,509,016 | +0.84(+1.38%) |
Dec 28, 2012 | 60.63 | 61.03 | 60.47 | 60.48 | 1,103,621 | -0.49(-0.80%) |
Dec 27, 2012 | 60.90 | 61.25 | 60.08 | 60.97 | 1,570,057 | +0.13(+0.22%) |
Dec 26, 2012 | 61.55 | 61.92 | 60.83 | 60.83 | 1,237,090 | -0.63(-1.03%) |
Dec 24, 2012 | 61.30 | 61.68 | 61.26 | 61.47 | 644,866 | +0.12(+0.20%) |
Dec 21, 2012 | 62.05 | 62.24 | 61.25 | 61.34 | 3,621,223 | -1.29(-2.06%) |
Dec 20, 2012 | 61.82 | 62.64 | 61.67 | 62.63 | 1,870,641 | +0.38(+0.62%) |
Dec 19, 2012 | 62.83 | 62.96 | 62.18 | 62.25 | 2,379,870 | -0.48(-0.77%) |
Dec 18, 2012 | 62.38 | 62.78 | 61.94 | 62.73 | 3,073,100 | +0.43(+0.69%) |
Dec 17, 2012 | 61.97 | 62.30 | 61.85 | 62.30 | 1,851,392 | +0.57(+0.92%) |
Dec 14, 2012 | 62.29 | 62.34 | 61.62 | 61.73 | 2,596,283 | -0.68(-1.09%) |
Dec 13, 2012 | 62.45 | 62.63 | 62.28 | 62.41 | 2,701,164 | -0.08(-0.12%) |
Dec 12, 2012 | 62.68 | 62.86 | 62.41 | 62.49 | 3,452,905 | -0.12(-0.20%) |
Dec 11, 2012 | 62.13 | 62.80 | 62.11 | 62.61 | 3,615,762 | +0.48(+0.77%) |
Dec 10, 2012 | 61.40 | 62.34 | 61.39 | 62.13 | 2,544,522 | +0.48(+0.78%) |
Dec 07, 2012 | 61.77 | 61.88 | 61.26 | 61.65 | 2,213,132 | -0.09(-0.14%) |
Dec 06, 2012 | 61.20 | 61.74 | 60.76 | 61.74 | 2,394,451 | +0.39(+0.64%) |
Dec 05, 2012 | 61.05 | 61.37 | 60.49 | 61.35 | 2,015,234 | +0.34(+0.55%) |
Dec 04, 2012 | 61.03 | 61.18 | 60.34 | 61.01 | 1,798,927 | +0.06(+0.09%) |
Nov 30, 2012 | 61.08 | 61.17 | 60.76 | 60.95 | 1,476,532 | +0.04(+0.06%) |
Nov 29, 2012 | 60.28 | 61.07 | 60.15 | 60.92 | 1,771,707 | +0.73(+1.21%) |
Nov 28, 2012 | 59.48 | 60.22 | 58.87 | 60.19 | 1,830,346 | +0.54(+0.90%) |
Nov 27, 2012 | 59.69 | 59.99 | 59.28 | 59.65 | 1,693,789 | -0.12(-0.21%) |
Nov 26, 2012 | 59.54 | 59.77 | 58.93 | 59.77 | 1,389,574 | -0.31(-0.51%) |
Nov 23, 2012 | 59.13 | 60.08 | 58.53 | 60.08 | 960,742 | +1.42(+2.42%) |
Nov 21, 2012 | 59.17 | 59.20 | 58.49 | 58.66 | 1,614,917 | -0.64(-1.08%) |
Nov 20, 2012 | 58.67 | 59.34 | 58.46 | 59.30 | 1,303,681 | +0.40(+0.68%) |
Nov 19, 2012 | 58.67 | 58.98 | 58.13 | 58.90 | 1,553,937 | +0.79(+1.35%) |
Nov 16, 2012 | 57.88 | 58.47 | 57.37 | 58.11 | 2,264,787 | +0.14(+0.25%) |
Nov 15, 2012 | 58.33 | 58.58 | 57.50 | 57.97 | 1,496,276 | -0.27(-0.46%) |
Nov 14, 2012 | 58.74 | 59.51 | 58.08 | 58.24 | 3,227,406 | -0.45(-0.77%) |
Nov 13, 2012 | 57.57 | 59.39 | 57.55 | 58.69 | 2,868,765 | +0.54(+0.92%) |
Nov 12, 2012 | 58.33 | 58.33 | 57.66 | 58.15 | 1,321,950 | -0.06(-0.10%) |
Nov 09, 2012 | 57.53 | 58.45 | 57.17 | 58.21 | 2,247,286 | +0.89(+1.56%) |
Nov 08, 2012 | 58.21 | 58.36 | 57.21 | 57.32 | 2,094,390 | -1.05(-1.79%) |
Nov 07, 2012 | 59.14 | 59.34 | 57.72 | 58.36 | 2,452,534 | -0.93(-1.57%) |
Nov 06, 2012 | 59.40 | 59.80 | 59.21 | 59.29 | 1,523,119 | -0.11(-0.18%) |
Nov 05, 2012 | 58.94 | 59.52 | 58.87 | 59.40 | 1,936,881 | +0.41(+0.70%) |
Nov 02, 2012 | 60.19 | 60.37 | 58.93 | 58.99 | 1,437,841 | -0.89(-1.49%) |
Nov 01, 2012 | 58.82 | 60.05 | 58.61 | 59.88 | 3,488,853 | +1.31(+2.24%) |
Oct 31, 2012 | 58.53 | 58.75 | 57.90 | 58.57 | 3,104,164 | +0.02(+0.03%) |
Oct 26, 2012 | 59.26 | 58.55 | 58.55 | 58.55 | 1,859,786 | -0.63(-1.07%) |
Oct 25, 2012 | 58.51 | 59.46 | 58.31 | 59.18 | 3,869,015 | +1.29(+2.22%) |
Oct 24, 2012 | 56.80 | 58.06 | 56.48 | 57.89 | 4,671,436 | +2.64(+4.77%) |
Oct 23, 2012 | 55.28 | 55.76 | 54.87 | 55.26 | 2,421,429 | -0.41(-0.74%) |
Oct 19, 2012 | 56.45 | 56.74 | 55.48 | 55.67 | 3,092,377 | -0.92(-1.63%) |
Oct 18, 2012 | 57.69 | 57.69 | 55.98 | 56.59 | 4,195,418 | -1.47(-2.53%) |
Oct 17, 2012 | 58.01 | 58.32 | 57.77 | 58.06 | 1,446,820 | +0.25(+0.43%) |
Oct 16, 2012 | 57.18 | 57.97 | 56.93 | 57.81 | 937,013 | +0.81(+1.41%) |
Oct 15, 2012 | 56.53 | 57.06 | 56.34 | 57.00 | 1,033,112 | +0.57(+1.00%) |
Oct 12, 2012 | 56.95 | 57.41 | 56.38 | 56.44 | 1,423,863 | -0.32(-0.56%) |
Oct 11, 2012 | 56.56 | 57.07 | 56.44 | 56.75 | 1,358,362 | +0.73(+1.30%) |
Oct 10, 2012 | 56.37 | 56.51 | 55.73 | 56.02 | 1,811,509 | -0.45(-0.80%) |
Oct 09, 2012 | 57.82 | 57.82 | 56.44 | 56.47 | 2,313,303 | -1.55(-2.68%) |
Oct 08, 2012 | 58.01 | 58.36 | 57.73 | 58.03 | 1,421,655 | -0.38(-0.66%) |
Oct 05, 2012 | 58.46 | 59.20 | 58.18 | 58.41 | 1,660,310 | +0.58(+1.00%) |
Oct 04, 2012 | 57.54 | 57.99 | 57.36 | 57.84 | 1,258,227 | +0.53(+0.92%) |
Oct 03, 2012 | 57.55 | 57.73 | 57.08 | 57.31 | 1,163,519 | +0.03(+0.05%) |
Oct 02, 2012 | 56.89 | 57.40 | 56.68 | 57.28 | 1,100,747 | +0.47(+0.83%) |
Oct 01, 2012 | 56.68 | 57.62 | 56.61 | 56.81 | 2,035,386 | +0.38(+0.68%) |
Sep 28, 2012 | 56.76 | 56.89 | 56.07 | 56.43 | 1,310,369 | -0.59(-1.03%) |
Sep 27, 2012 | 56.45 | 57.19 | 56.45 | 57.01 | 1,181,788 | +0.69(+1.23%) |
Sep 26, 2012 | 56.61 | 56.94 | 56.20 | 56.32 | 1,051,688 | -0.28(-0.49%) |
Sep 25, 2012 | 57.29 | 57.66 | 56.55 | 56.60 | 1,615,658 | -0.44(-0.77%) |
Sep 24, 2012 | 56.89 | 57.30 | 56.82 | 57.04 | 1,021,030 | -0.23(-0.40%) |
Sep 21, 2012 | 57.56 | 57.69 | 57.24 | 57.27 | 2,280,311 | -0.01(-0.02%) |
Sep 20, 2012 | 57.15 | 57.65 | 56.99 | 57.28 | 2,285,465 | -0.02(-0.03%) |
Sep 19, 2012 | 57.53 | 57.80 | 57.14 | 57.30 | 1,959,255 | -0.23(-0.40%) |
Sep 18, 2012 | 57.72 | 57.81 | 57.22 | 57.53 | 2,042,282 | -0.20(-0.35%) |
Sep 17, 2012 | 57.87 | 58.27 | 57.57 | 57.73 | 1,592,646 | -0.40(-0.69%) |
Sep 14, 2012 | 57.78 | 58.51 | 57.39 | 58.13 | 2,497,161 | +0.61(+1.07%) |
Sep 13, 2012 | 56.88 | 57.65 | 56.47 | 57.52 | 2,318,486 | +0.74(+1.30%) |
Sep 12, 2012 | 56.63 | 57.07 | 56.51 | 56.78 | 1,776,580 | +0.24(+0.42%) |
Sep 11, 2012 | 56.46 | 56.80 | 56.35 | 56.54 | 1,658,991 | +0.03(+0.05%) |
Sep 10, 2012 | 56.43 | 56.82 | 56.32 | 56.51 | 1,865,292 | +0.11(+0.20%) |
Sep 07, 2012 | 55.86 | 56.42 | 55.77 | 56.40 | 1,547,332 | +0.67(+1.20%) |
Sep 06, 2012 | 54.93 | 55.82 | 54.93 | 55.73 | 1,914,763 | +1.14(+2.09%) |
Sep 05, 2012 | 54.91 | 54.91 | 54.35 | 54.59 | 1,303,539 | -0.26(-0.47%) |
Sep 04, 2012 | 54.81 | 55.18 | 54.21 | 54.85 | 1,700,928 | -0.04(-0.07%) |
Aug 31, 2012 | 54.79 | 55.27 | 54.47 | 54.89 | 1,546,175 | +0.35(+0.65%) |
Aug 30, 2012 | 54.32 | 54.70 | 53.99 | 54.53 | 1,502,654 | -0.18(-0.33%) |
Aug 29, 2012 | 53.92 | 54.78 | 53.91 | 54.71 | 1,607,357 | +0.51(+0.94%) |
Aug 27, 2012 | 54.17 | 54.59 | 53.87 | 54.21 | 1,563,935 | +0.05(+0.09%) |
Aug 24, 2012 | 53.79 | 54.29 | 53.54 | 54.16 | 1,332,156 | +0.27(+0.50%) |
Aug 23, 2012 | 54.14 | 54.25 | 53.59 | 53.89 | 1,283,169 | -0.24(-0.44%) |
Aug 22, 2012 | 53.83 | 54.38 | 53.73 | 54.13 | 1,439,197 | +0.17(+0.32%) |
Aug 21, 2012 | 54.33 | 54.76 | 53.90 | 53.96 | 1,280,635 | -0.17(-0.32%) |
Aug 20, 2012 | 54.03 | 54.42 | 53.76 | 54.13 | 1,515,851 | -0.05(-0.09%) |
Aug 17, 2012 | 54.09 | 54.47 | 53.74 | 54.18 | 1,917,971 | +0.06(+0.11%) |
Aug 16, 2012 | 54.54 | 54.91 | 53.77 | 54.12 | 3,616,076 | -0.97(-1.75%) |
Aug 15, 2012 | 54.34 | 55.25 | 54.07 | 55.09 | 2,930,458 | +0.81(+1.50%) |
Aug 14, 2012 | 54.69 | 54.78 | 54.06 | 54.27 | 1,563,024 | -0.27(-0.49%) |
Aug 13, 2012 | 54.41 | 54.60 | 54.15 | 54.54 | 1,062,156 | -0.08(-0.14%) |
Aug 10, 2012 | 54.41 | 54.64 | 54.18 | 54.62 | 1,085,752 | +0.11(+0.21%) |
Aug 09, 2012 | 54.74 | 55.01 | 54.10 | 54.50 | 1,644,821 | -0.33(-0.61%) |
Aug 08, 2012 | 54.52 | 54.97 | 54.29 | 54.84 | 1,944,979 | +0.14(+0.26%) |
Aug 07, 2012 | 54.22 | 55.02 | 54.14 | 54.69 | 1,795,352 | +0.55(+1.01%) |
Aug 06, 2012 | 54.25 | 54.37 | 53.83 | 54.15 | 1,940,413 | -0.02(-0.04%) |
Aug 03, 2012 | 53.04 | 54.35 | 53.04 | 54.17 | 2,478,187 | +2.12(+4.06%) |
Aug 02, 2012 | 52.69 | 53.09 | 51.46 | 52.05 | 2,367,278 | -1.22(-2.28%) |
Aug 01, 2012 | 53.66 | 53.79 | 53.03 | 53.27 | 2,363,188 | -0.01(-0.02%) |
Jul 31, 2012 | 53.46 | 53.85 | 53.22 | 53.28 | 2,079,624 | -0.37(-0.70%) |
Jul 30, 2012 | 53.63 | 54.03 | 53.35 | 53.65 | 1,536,833 | -0.04(-0.07%) |
Jul 27, 2012 | 52.70 | 53.90 | 52.64 | 53.69 | 3,303,359 | +1.35(+2.58%) |
Jul 26, 2012 | 52.40 | 53.01 | 51.30 | 52.34 | 3,095,236 | +0.53(+1.02%) |
Jul 25, 2012 | 48.90 | 52.00 | 48.90 | 51.81 | 6,040,300 | +4.17(+8.76%) |
Jul 24, 2012 | 48.32 | 48.51 | 47.50 | 47.64 | 3,492,134 | -0.88(-1.81%) |
Jul 23, 2012 | 49.15 | 49.17 | 48.32 | 48.52 | 2,185,306 | -1.29(-2.59%) |
Jul 20, 2012 | 50.41 | 50.44 | 49.46 | 49.81 | 2,037,694 | -0.94(-1.85%) |
Jul 19, 2012 | 51.01 | 51.09 | 50.00 | 50.75 | 2,091,377 | -0.19(-0.38%) |
Jul 18, 2012 | 49.78 | 51.00 | 49.57 | 50.94 | 2,112,971 | +0.87(+1.74%) |
Jul 17, 2012 | 49.87 | 50.16 | 49.15 | 50.07 | 1,545,179 | +0.40(+0.81%) |
Jul 16, 2012 | 50.25 | 50.39 | 49.32 | 49.67 | 2,783,204 | -0.13(-0.27%) |
Jul 13, 2012 | 49.35 | 50.28 | 49.26 | 49.80 | 1,582,656 | +0.56(+1.15%) |
Jul 12, 2012 | 49.01 | 49.54 | 48.56 | 49.24 | 1,829,063 | -0.26(-0.52%) |
Jul 11, 2012 | 48.86 | 49.73 | 48.86 | 49.50 | 2,098,185 | +0.52(+1.06%) |
Jul 10, 2012 | 50.46 | 50.59 | 48.73 | 48.98 | 2,806,766 | -0.38(-0.78%) |
Jul 09, 2012 | 48.94 | 49.53 | 48.90 | 49.36 | 1,219,778 | +0.14(+0.29%) |
Jul 06, 2012 | 49.83 | 50.13 | 48.97 | 49.22 | 1,407,163 | -1.11(-2.21%) |
Jul 05, 2012 | 51.13 | 51.32 | 50.17 | 50.33 | 1,937,228 | -0.20(-0.40%) |
Jul 03, 2012 | 49.25 | 50.55 | 49.15 | 50.53 | 1,565,998 | +1.36(+2.76%) |
Jul 02, 2012 | 50.04 | 50.05 | 48.90 | 49.17 | 2,374,834 | -0.51(-1.02%) |
Jun 29, 2012 | 49.36 | 49.71 | 48.95 | 49.68 | 2,756,684 | +1.30(+2.69%) |
Jun 28, 2012 | 48.30 | 48.54 | 47.96 | 48.38 | 2,447,458 | -0.33(-0.67%) |
Jun 27, 2012 | 47.67 | 48.77 | 47.67 | 48.70 | 1,646,795 | +1.29(+2.73%) |
Jun 26, 2012 | 47.72 | 47.87 | 47.31 | 47.41 | 1,621,124 | -0.28(-0.58%) |
Jun 25, 2012 | 48.27 | 48.31 | 47.56 | 47.69 | 1,720,593 | -1.16(-2.37%) |
Jun 22, 2012 | 48.15 | 49.04 | 48.15 | 48.85 | 1,952,236 | +0.61(+1.27%) |
Jun 21, 2012 | 49.57 | 49.78 | 48.16 | 48.23 | 1,552,142 | -1.18(-2.38%) |
Jun 20, 2012 | 49.78 | 49.86 | 48.78 | 49.41 | 1,299,666 | -0.28(-0.56%) |
Jun 19, 2012 | 48.97 | 49.90 | 48.88 | 49.69 | 1,662,406 | +0.98(+2.00%) |
Jun 18, 2012 | 48.75 | 49.01 | 48.43 | 48.71 | 1,733,994 | -0.32(-0.64%) |
Jun 15, 2012 | 48.85 | 49.08 | 48.52 | 49.03 | 2,370,347 | +0.56(+1.17%) |
Jun 14, 2012 | 47.98 | 48.57 | 47.76 | 48.46 | 2,599,562 | +0.75(+1.56%) |
Jun 13, 2012 | 48.12 | 48.92 | 47.54 | 47.72 | 1,882,413 | -0.31(-0.64%) |
Jun 12, 2012 | 47.59 | 48.04 | 47.00 | 48.02 | 2,301,502 | +0.56(+1.19%) |
Jun 11, 2012 | 49.05 | 49.10 | 47.41 | 47.46 | 1,840,771 | -1.10(-2.26%) |
Jun 08, 2012 | 48.12 | 48.67 | 47.89 | 48.56 | 1,911,288 | +0.21(+0.43%) |
Jun 07, 2012 | 48.43 | 48.90 | 48.26 | 48.35 | 3,253,286 | +0.52(+1.08%) |
Jun 06, 2012 | 47.46 | 47.85 | 47.30 | 47.83 | 2,531,608 | +0.70(+1.48%) |
Jun 05, 2012 | 46.16 | 47.29 | 46.14 | 47.14 | 2,927,703 | +0.72(+1.54%) |
Jun 04, 2012 | 46.86 | 46.97 | 45.95 | 46.42 | 3,478,476 | -0.48(-1.02%) |
Jun 01, 2012 | 47.30 | 47.59 | 46.88 | 46.90 | 2,990,443 | -1.29(-2.67%) |
May 31, 2012 | 48.76 | 48.81 | 47.93 | 48.19 | 3,281,816 | -0.66(-1.35%) |
May 30, 2012 | 48.92 | 48.92 | 48.05 | 48.85 | 3,839,633 | -0.53(-1.06%) |
May 29, 2012 | 49.75 | 50.17 | 49.32 | 49.37 | 2,929,030 | +0.04(+0.08%) |
May 25, 2012 | 49.66 | 50.11 | 49.15 | 49.33 | 1,862,949 | -0.51(-1.02%) |
May 24, 2012 | 48.97 | 49.89 | 48.63 | 49.84 | 2,932,835 | +1.17(+2.41%) |
May 23, 2012 | 48.69 | 48.79 | 47.65 | 48.66 | 3,879,764 | -0.34(-0.70%) |
May 22, 2012 | 49.84 | 49.95 | 48.79 | 49.01 | 2,150,870 | -0.55(-1.12%) |
May 21, 2012 | 48.31 | 49.63 | 48.22 | 49.56 | 2,459,454 | +1.32(+2.73%) |
May 18, 2012 | 49.06 | 49.16 | 48.10 | 48.24 | 2,343,991 | -0.58(-1.19%) |
May 17, 2012 | 49.08 | 49.78 | 48.81 | 48.83 | 2,616,345 | -0.37(-0.76%) |
May 16, 2012 | 49.61 | 50.18 | 49.17 | 49.20 | 1,564,400 | -0.28(-0.56%) |
May 15, 2012 | 49.87 | 50.58 | 49.32 | 49.48 | 2,111,152 | -0.68(-1.35%) |
May 14, 2012 | 50.24 | 50.58 | 49.86 | 50.15 | 1,409,065 | -0.73(-1.43%) |
May 11, 2012 | 50.75 | 51.39 | 50.69 | 50.88 | 1,504,576 | -0.15(-0.30%) |
May 10, 2012 | 51.44 | 51.78 | 50.79 | 51.03 | 1,768,221 | +0.11(+0.22%) |
May 09, 2012 | 50.80 | 51.36 | 50.17 | 50.92 | 2,175,373 | -0.43(-0.84%) |
May 08, 2012 | 51.14 | 51.55 | 50.50 | 51.35 | 2,393,194 | -0.23(-0.44%) |
May 07, 2012 | 51.57 | 51.92 | 51.31 | 51.58 | 1,474,797 | +0.00(+0.00%) |
May 04, 2012 | 52.58 | 52.58 | 51.32 | 51.58 | 2,119,768 | -1.16(-2.19%) |
May 03, 2012 | 53.05 | 53.07 | 52.44 | 52.73 | 2,159,828 | -0.35(-0.67%) |
May 02, 2012 | 53.38 | 53.38 | 52.73 | 53.08 | 1,815,767 | -0.48(-0.89%) |
May 01, 2012 | 53.06 | 54.32 | 52.70 | 53.56 | 2,724,578 | +0.44(+0.83%) |
Apr 30, 2012 | 52.84 | 53.18 | 52.26 | 53.12 | 2,373,604 | +0.71(+1.35%) |
Apr 27, 2012 | 52.47 | 52.70 | 51.93 | 52.42 | 2,105,356 | +0.00(+0.00%) |
Apr 26, 2012 | 52.45 | 52.97 | 52.23 | 52.42 | 2,223,624 | -0.15(-0.29%) |
Apr 25, 2012 | 52.62 | 52.98 | 51.32 | 52.57 | 4,472,084 | +2.22(+4.42%) |
Apr 24, 2012 | 49.77 | 50.59 | 49.34 | 50.34 | 4,635,786 | -0.96(-1.88%) |
Apr 23, 2012 | 51.03 | 51.41 | 50.61 | 51.31 | 1,812,180 | -0.37(-0.72%) |
Apr 20, 2012 | 52.04 | 52.20 | 51.62 | 51.68 | 1,933,207 | -0.22(-0.42%) |
Apr 19, 2012 | 52.16 | 52.48 | 51.71 | 51.90 | 2,370,827 | -0.14(-0.27%) |
Apr 18, 2012 | 51.37 | 52.27 | 51.32 | 52.04 | 2,172,674 | +0.42(+0.81%) |
Apr 17, 2012 | 51.54 | 52.10 | 51.46 | 51.62 | 4,139,447 | +0.42(+0.82%) |
Apr 16, 2012 | 51.88 | 51.89 | 51.20 | 51.20 | 1,780,936 | -0.44(-0.85%) |
Apr 13, 2012 | 52.37 | 52.63 | 51.58 | 51.64 | 2,244,510 | -0.97(-1.85%) |
Apr 12, 2012 | 51.05 | 52.77 | 50.93 | 52.62 | 2,855,054 | +1.68(+3.30%) |
Apr 11, 2012 | 51.38 | 51.61 | 50.70 | 50.94 | 3,247,756 | +0.24(+0.47%) |
Apr 10, 2012 | 51.79 | 52.29 | 50.55 | 50.70 | 3,840,919 | -1.36(-2.60%) |
Apr 09, 2012 | 52.45 | 52.58 | 51.57 | 52.05 | 3,572,918 | -1.30(-2.43%) |
Apr 05, 2012 | 52.82 | 53.43 | 52.69 | 53.35 | 1,483,368 | +0.30(+0.56%) |
Apr 04, 2012 | 53.10 | 53.35 | 52.83 | 53.05 | 1,678,128 | -0.56(-1.05%) |
Apr 03, 2012 | 53.84 | 54.04 | 53.44 | 53.62 | 1,970,979 | -0.20(-0.37%) |
Apr 02, 2012 | 53.80 | 54.13 | 53.49 | 53.82 | 2,686,445 | +0.00(+0.00%) |
Mar 30, 2012 | 53.85 | 54.21 | 53.68 | 53.82 | 3,120,696 | +0.31(+0.57%) |
Mar 29, 2012 | 53.50 | 53.69 | 53.23 | 53.51 | 2,891,913 | -0.46(-0.85%) |
Mar 28, 2012 | 54.90 | 54.90 | 53.77 | 53.97 | 2,372,543 | -1.04(-1.89%) |
Mar 27, 2012 | 55.72 | 55.72 | 54.97 | 55.01 | 1,438,378 | -0.50(-0.89%) |
Mar 26, 2012 | 54.82 | 55.54 | 54.64 | 55.51 | 1,749,980 | +1.34(+2.47%) |
Mar 23, 2012 | 53.95 | 54.23 | 53.60 | 54.17 | 1,673,124 | +0.29(+0.53%) |
Mar 22, 2012 | 53.90 | 54.12 | 53.55 | 53.89 | 1,471,570 | -0.51(-0.93%) |
Mar 21, 2012 | 54.60 | 54.72 | 54.22 | 54.39 | 1,186,575 | -0.26(-0.47%) |
Mar 20, 2012 | 54.94 | 55.10 | 54.54 | 54.65 | 1,770,807 | -0.65(-1.17%) |
Mar 19, 2012 | 55.15 | 55.53 | 54.94 | 55.30 | 1,162,871 | +0.02(+0.03%) |
Mar 16, 2012 | 55.46 | 55.57 | 55.07 | 55.28 | 3,240,924 | -0.09(-0.16%) |
Mar 15, 2012 | 55.11 | 55.51 | 54.71 | 55.36 | 1,995,219 | +0.23(+0.42%) |
Mar 14, 2012 | 54.55 | 55.22 | 54.38 | 55.14 | 2,437,287 | +0.65(+1.19%) |
Mar 13, 2012 | 53.89 | 55.00 | 53.80 | 54.49 | 3,731,635 | +1.74(+3.29%) |
Mar 12, 2012 | 53.65 | 53.73 | 52.64 | 52.75 | 1,961,212 | -0.84(-1.56%) |
Mar 09, 2012 | 53.64 | 54.05 | 53.33 | 53.59 | 1,638,370 | +0.17(+0.32%) |
Mar 08, 2012 | 52.94 | 53.52 | 52.28 | 53.42 | 4,845,681 | +0.80(+1.52%) |
Mar 07, 2012 | 52.82 | 53.03 | 52.40 | 52.62 | 2,863,809 | -0.17(-0.32%) |
Mar 06, 2012 | 53.26 | 53.32 | 52.75 | 52.79 | 3,032,162 | -1.08(-2.00%) |
Mar 05, 2012 | 54.26 | 54.40 | 53.60 | 53.86 | 1,960,433 | -0.66(-1.21%) |
Mar 02, 2012 | 54.33 | 54.73 | 54.23 | 54.52 | 1,932,235 | +0.07(+0.12%) |
Mar 01, 2012 | 54.21 | 54.63 | 53.94 | 54.45 | 2,074,864 | +0.53(+0.99%) |
Feb 29, 2012 | 54.37 | 54.83 | 53.69 | 53.92 | 4,457,339 | -0.59(-1.08%) |
Feb 28, 2012 | 53.74 | 54.59 | 53.45 | 54.51 | 2,969,827 | +0.77(+1.44%) |
Feb 27, 2012 | 53.35 | 53.98 | 52.65 | 53.74 | 2,031,878 | -0.22(-0.41%) |
Feb 24, 2012 | 53.29 | 53.98 | 53.14 | 53.96 | 1,484,208 | +0.51(+0.96%) |
Feb 23, 2012 | 53.16 | 53.90 | 50.47 | 53.44 | 4,141,711 | +0.27(+0.50%) |
Feb 22, 2012 | 53.11 | 53.32 | 52.72 | 53.18 | 1,736,397 | -0.08(-0.14%) |
Feb 21, 2012 | 53.96 | 54.06 | 53.17 | 53.25 | 1,671,255 | -0.44(-0.82%) |
Feb 17, 2012 | 54.36 | 54.36 | 53.56 | 53.69 | 1,978,517 | -0.23(-0.42%) |
Feb 16, 2012 | 53.11 | 54.04 | 52.89 | 53.92 | 2,484,326 | +0.72(+1.36%) |
Feb 15, 2012 | 53.33 | 53.59 | 53.02 | 53.20 | 2,135,790 | +0.01(+0.02%) |
Feb 14, 2012 | 52.67 | 53.21 | 52.67 | 53.19 | 1,228,378 | +0.14(+0.27%) |
Feb 13, 2012 | 53.30 | 53.54 | 52.98 | 53.04 | 1,463,162 | +0.17(+0.32%) |
Feb 10, 2012 | 52.84 | 52.99 | 52.22 | 52.87 | 1,654,320 | -0.52(-0.98%) |
Feb 09, 2012 | 53.52 | 53.75 | 52.82 | 53.40 | 1,704,087 | +0.07(+0.13%) |
Feb 08, 2012 | 52.77 | 53.44 | 52.68 | 53.33 | 2,132,712 | +0.61(+1.16%) |
Feb 07, 2012 | 52.83 | 53.43 | 52.24 | 52.72 | 3,014,870 | -0.36(-0.68%) |
Feb 06, 2012 | 53.24 | 53.68 | 52.87 | 53.08 | 1,902,878 | -0.52(-0.98%) |
Feb 03, 2012 | 52.76 | 53.70 | 52.62 | 53.61 | 3,621,955 | +1.42(+2.72%) |
Feb 02, 2012 | 52.31 | 52.76 | 51.85 | 52.19 | 2,951,625 | +0.09(+0.16%) |
Feb 01, 2012 | 51.53 | 52.68 | 51.19 | 52.10 | 4,546,075 | +1.72(+3.42%) |
Jan 31, 2012 | 50.08 | 50.84 | 49.89 | 50.38 | 4,465,622 | +0.43(+0.86%) |
Jan 30, 2012 | 49.41 | 50.40 | 49.05 | 49.95 | 3,479,191 | -0.01(-0.02%) |
Jan 27, 2012 | 49.62 | 50.38 | 49.46 | 49.96 | 3,376,943 | +0.14(+0.29%) |
Jan 26, 2012 | 51.04 | 51.04 | 49.61 | 49.82 | 3,421,215 | -1.17(-2.30%) |
Jan 25, 2012 | 50.37 | 51.51 | 50.33 | 50.99 | 3,458,184 | +1.01(+2.02%) |
Jan 24, 2012 | 49.13 | 50.83 | 48.96 | 49.98 | 3,606,908 | +0.62(+1.25%) |
Jan 23, 2012 | 48.62 | 49.44 | 48.62 | 49.36 | 2,926,097 | +0.66(+1.35%) |
Jan 20, 2012 | 49.05 | 49.23 | 48.43 | 48.70 | 2,733,602 | -0.67(-1.35%) |
Jan 19, 2012 | 48.78 | 49.52 | 48.57 | 49.37 | 3,181,333 | +0.62(+1.27%) |
Jan 18, 2012 | 47.36 | 48.89 | 47.24 | 48.75 | 4,582,542 | +1.27(+2.67%) |
Jan 17, 2012 | 47.34 | 47.81 | 47.00 | 47.48 | 5,485,854 | +0.49(+1.03%) |
Jan 13, 2012 | 47.10 | 47.53 | 46.75 | 47.00 | 2,819,222 | -0.41(-0.86%) |
Jan 12, 2012 | 47.52 | 47.61 | 46.98 | 47.41 | 3,545,537 | -0.18(-0.38%) |
Jan 11, 2012 | 46.55 | 47.61 | 46.52 | 47.59 | 3,045,373 | +0.86(+1.83%) |
Jan 10, 2012 | 45.75 | 47.04 | 45.66 | 46.73 | 4,707,630 | +1.33(+2.94%) |
Jan 09, 2012 | 45.46 | 45.62 | 44.85 | 45.40 | 2,761,543 | +0.05(+0.10%) |
Jan 06, 2012 | 44.34 | 45.46 | 44.10 | 45.35 | 4,190,972 | +1.22(+2.76%) |
Jan 05, 2012 | 43.58 | 44.42 | 43.49 | 44.13 | 3,561,871 | +0.37(+0.85%) |