Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.53 | 54.92 | 53.56 | 54.11 | 3,352,315 | +0.66(+1.23%) |
Apr 29, 2013 | 54.00 | 55.00 | 53.28 | 53.45 | 4,965,729 | +1.45(+2.79%) |
Apr 26, 2013 | 51.61 | 52.00 | 51.55 | 52.00 | 1,579,168 | +0.45(+0.87%) |
Apr 25, 2013 | 51.20 | 52.01 | 50.98 | 51.55 | 1,909,889 | -0.26(-0.50%) |
Apr 24, 2013 | 51.97 | 52.25 | 51.77 | 51.81 | 995,141 | -0.12(-0.23%) |
Apr 23, 2013 | 52.14 | 52.25 | 51.40 | 51.93 | 1,254,302 | -0.07(-0.13%) |
Apr 22, 2013 | 51.81 | 52.06 | 51.60 | 52.00 | 939,762 | +0.15(+0.29%) |
Apr 19, 2013 | 51.67 | 51.87 | 51.20 | 51.85 | 2,019,606 | +0.37(+0.72%) |
Apr 18, 2013 | 51.83 | 51.88 | 51.07 | 51.48 | 1,619,033 | -0.33(-0.64%) |
Apr 17, 2013 | 51.88 | 52.15 | 51.54 | 51.81 | 2,651,751 | -0.20(-0.38%) |
Apr 16, 2013 | 51.38 | 52.06 | 51.09 | 52.01 | 2,155,232 | +0.78(+1.52%) |
Apr 15, 2013 | 51.45 | 51.80 | 51.15 | 51.23 | 2,316,337 | -0.57(-1.10%) |
Apr 12, 2013 | 51.75 | 51.88 | 51.31 | 51.80 | 2,664,007 | -0.02(-0.04%) |
Apr 11, 2013 | 51.99 | 52.08 | 51.62 | 51.82 | 2,111,816 | -0.11(-0.21%) |
Apr 10, 2013 | 51.45 | 52.21 | 51.42 | 51.93 | 1,764,047 | +0.51(+0.99%) |
Apr 09, 2013 | 52.00 | 52.00 | 51.11 | 51.42 | 1,218,626 | -0.51(-0.98%) |
Apr 08, 2013 | 51.47 | 51.93 | 51.11 | 51.93 | 1,272,710 | +0.39(+0.76%) |
Apr 05, 2013 | 50.69 | 51.77 | 50.51 | 51.54 | 1,583,953 | +0.17(+0.33%) |
Apr 04, 2013 | 51.12 | 52.03 | 51.02 | 51.37 | 1,535,687 | +0.10(+0.20%) |
Apr 03, 2013 | 51.85 | 52.11 | 51.18 | 51.27 | 2,191,341 | -0.55(-1.06%) |
Apr 02, 2013 | 51.63 | 52.09 | 51.45 | 51.82 | 1,864,547 | +0.27(+0.52%) |
Apr 01, 2013 | 51.87 | 52.27 | 51.30 | 51.55 | 2,287,938 | -0.53(-1.02%) |
Mar 28, 2013 | 50.51 | 52.38 | 50.33 | 52.08 | 3,289,065 | +1.62(+3.21%) |
Mar 27, 2013 | 49.93 | 50.60 | 48.93 | 50.46 | 2,403,157 | +0.12(+0.24%) |
Mar 26, 2013 | 50.26 | 50.53 | 49.78 | 50.34 | 2,521,010 | +0.31(+0.62%) |
Mar 25, 2013 | 49.01 | 50.18 | 49.01 | 50.03 | 3,543,377 | +1.66(+3.43%) |
Mar 22, 2013 | 48.70 | 49.10 | 48.19 | 48.37 | 1,280,518 | -0.22(-0.45%) |
Mar 21, 2013 | 48.23 | 48.91 | 48.14 | 48.59 | 1,343,690 | +0.06(+0.12%) |
Mar 20, 2013 | 47.99 | 48.73 | 47.99 | 48.53 | 1,243,985 | +0.74(+1.55%) |
Mar 19, 2013 | 48.60 | 48.70 | 47.56 | 47.79 | 1,318,796 | -0.60(-1.24%) |
Mar 18, 2013 | 48.33 | 48.52 | 48.00 | 48.39 | 1,587,564 | -0.51(-1.04%) |
Mar 15, 2013 | 48.71 | 49.17 | 48.64 | 48.90 | 2,383,427 | +0.03(+0.06%) |
Mar 14, 2013 | 49.43 | 49.68 | 48.62 | 48.87 | 1,750,903 | -0.48(-0.97%) |
Mar 13, 2013 | 48.32 | 49.46 | 48.02 | 49.35 | 3,243,764 | +0.90(+1.86%) |
Mar 12, 2013 | 48.46 | 48.68 | 47.70 | 48.45 | 2,537,958 | -0.14(-0.29%) |
Mar 11, 2013 | 47.71 | 49.50 | 47.52 | 48.59 | 4,403,683 | +1.03(+2.17%) |
Mar 08, 2013 | 47.91 | 48.08 | 47.37 | 47.56 | 2,397,188 | -0.17(-0.36%) |
Mar 07, 2013 | 47.89 | 48.44 | 47.62 | 47.73 | 1,601,120 | -0.20(-0.42%) |
Mar 06, 2013 | 48.18 | 48.57 | 47.60 | 47.93 | 2,639,656 | -0.26(-0.54%) |
Mar 05, 2013 | 47.19 | 48.44 | 46.56 | 48.19 | 2,982,127 | +1.05(+2.23%) |
Mar 04, 2013 | 47.35 | 47.38 | 46.98 | 47.14 | 1,888,023 | -0.12(-0.25%) |
Mar 01, 2013 | 46.53 | 47.47 | 46.38 | 47.26 | 1,942,479 | +0.71(+1.53%) |
Feb 28, 2013 | 46.44 | 46.95 | 46.29 | 46.55 | 2,853,013 | -0.17(-0.36%) |
Feb 27, 2013 | 45.85 | 46.78 | 45.79 | 46.72 | 1,951,895 | +0.85(+1.85%) |
Feb 26, 2013 | 45.70 | 46.01 | 44.93 | 45.87 | 2,595,326 | +0.32(+0.70%) |
Feb 25, 2013 | 46.08 | 46.73 | 45.55 | 45.55 | 2,801,282 | -0.49(-1.06%) |
Feb 22, 2013 | 45.84 | 46.11 | 45.67 | 46.04 | 2,356,324 | +0.19(+0.41%) |
Feb 21, 2013 | 45.61 | 46.20 | 45.20 | 45.85 | 3,500,961 | -0.05(-0.11%) |
Feb 20, 2013 | 45.25 | 46.12 | 45.05 | 45.90 | 4,387,833 | -0.12(-0.26%) |
Feb 19, 2013 | 44.85 | 46.05 | 44.81 | 46.02 | 5,092,975 | +1.07(+2.38%) |
Feb 15, 2013 | 44.82 | 45.30 | 44.20 | 44.95 | 4,422,029 | +0.09(+0.20%) |
Feb 14, 2013 | 44.14 | 45.00 | 44.07 | 44.86 | 5,003,102 | +0.53(+1.20%) |
Feb 13, 2013 | 44.19 | 44.50 | 43.91 | 44.33 | 5,095,137 | +0.30(+0.68%) |
Feb 12, 2013 | 43.67 | 45.16 | 43.63 | 44.03 | 6,459,512 | -0.25(-0.56%) |
Feb 11, 2013 | 42.79 | 44.69 | 42.52 | 44.28 | 9,586,165 | +1.61(+3.77%) |
Feb 08, 2013 | 43.92 | 43.96 | 42.07 | 42.67 | 7,889,708 | -1.14(-2.60%) |
Feb 07, 2013 | 44.50 | 44.99 | 43.30 | 43.81 | 9,578,364 | -0.80(-1.79%) |
Feb 06, 2013 | 46.38 | 46.40 | 44.17 | 44.61 | 15,392,869 | -5.69(-11.31%) |
Feb 04, 2013 | 58.04 | 58.39 | 49.26 | 50.30 | 18,721,976 | -8.04(-13.78%) |
Feb 01, 2013 | 57.78 | 58.62 | 57.78 | 58.34 | 2,144,785 | +0.82(+1.43%) |
Jan 31, 2013 | 57.11 | 57.86 | 57.11 | 57.52 | 6,010,104 | +0.14(+0.24%) |
Jan 30, 2013 | 57.24 | 57.49 | 56.81 | 57.38 | 1,445,649 | +0.20(+0.35%) |
Jan 29, 2013 | 56.64 | 57.30 | 56.30 | 57.18 | 1,220,441 | +0.31(+0.55%) |
Jan 28, 2013 | 56.97 | 57.00 | 56.46 | 56.87 | 1,088,552 | -0.11(-0.19%) |
Jan 25, 2013 | 56.96 | 57.25 | 56.84 | 56.98 | 1,755,483 | +0.04(+0.07%) |
Jan 24, 2013 | 55.56 | 56.97 | 55.56 | 56.94 | 2,602,673 | +1.25(+2.24%) |
Jan 23, 2013 | 54.28 | 55.70 | 54.22 | 55.69 | 2,190,392 | +1.41(+2.60%) |
Jan 22, 2013 | 54.20 | 54.39 | 53.88 | 54.28 | 1,827,391 | -0.06(-0.11%) |
Jan 18, 2013 | 54.16 | 54.46 | 54.10 | 54.34 | 2,372,543 | +0.34(+0.63%) |
Jan 17, 2013 | 53.96 | 54.32 | 53.91 | 54.00 | 2,355,055 | +0.29(+0.54%) |
Jan 16, 2013 | 54.14 | 54.49 | 53.59 | 53.71 | 2,079,687 | -0.81(-1.49%) |
Jan 15, 2013 | 54.21 | 54.73 | 54.10 | 54.52 | 1,967,933 | -0.07(-0.13%) |
Jan 14, 2013 | 53.87 | 54.81 | 53.87 | 54.59 | 1,751,268 | +0.72(+1.34%) |
Jan 12, 2013 | 54.27 | 54.30 | 53.46 | 53.87 | 2,669,231 | +0.00(+0.00%) |
Jan 11, 2013 | 54.27 | 54.30 | 53.46 | 53.87 | 2,669,231 | -0.43(-0.79%) |
Jan 10, 2013 | 54.92 | 54.92 | 54.25 | 54.30 | 2,132,285 | -0.45(-0.82%) |
Jan 09, 2013 | 54.91 | 55.17 | 54.57 | 54.75 | 903,846 | -0.15(-0.27%) |
Jan 08, 2013 | 55.03 | 55.21 | 54.52 | 54.90 | 2,545,931 | -0.28(-0.51%) |
Jan 07, 2013 | 54.83 | 55.36 | 54.56 | 55.18 | 2,247,899 | +0.08(+0.15%) |
Jan 04, 2013 | 55.34 | 55.41 | 54.73 | 55.10 | 1,440,317 | -0.18(-0.33%) |
Jan 03, 2013 | 55.75 | 55.75 | 55.08 | 55.28 | 1,131,340 | -0.44(-0.79%) |
Jan 02, 2013 | 55.72 | 55.77 | 55.29 | 55.72 | 1,442,798 | +1.05(+1.92%) |
Dec 31, 2012 | 53.11 | 54.68 | 53.11 | 54.67 | 1,682,144 | +1.44(+2.71%) |
Dec 28, 2012 | 53.29 | 54.03 | 53.16 | 53.23 | 1,128,787 | -0.38(-0.71%) |
Dec 27, 2012 | 53.77 | 54.07 | 53.23 | 53.61 | 1,070,495 | -0.18(-0.33%) |
Dec 26, 2012 | 53.92 | 54.01 | 53.46 | 53.79 | 836,231 | -0.11(-0.20%) |
Dec 24, 2012 | 54.14 | 54.43 | 53.77 | 53.90 | 534,465 | -0.14(-0.26%) |
Dec 21, 2012 | 54.35 | 55.02 | 54.00 | 54.04 | 3,324,310 | -0.86(-1.57%) |
Dec 20, 2012 | 54.58 | 54.93 | 54.49 | 54.90 | 2,840,380 | +0.33(+0.60%) |
Dec 19, 2012 | 54.71 | 54.78 | 54.28 | 54.57 | 2,977,074 | +0.05(+0.09%) |
Dec 18, 2012 | 54.66 | 54.70 | 53.75 | 54.52 | 2,312,766 | -0.07(-0.13%) |
Dec 17, 2012 | 54.06 | 54.65 | 53.71 | 54.59 | 2,466,305 | +0.61(+1.13%) |
Dec 14, 2012 | 52.44 | 54.39 | 53.08 | 53.98 | 2,491,694 | -0.96(-1.75%) |
Dec 13, 2012 | 56.13 | 56.50 | 54.70 | 54.94 | 6,748,338 | -1.11(-1.98%) |
Dec 12, 2012 | 56.82 | 57.15 | 55.86 | 56.05 | 3,320,344 | -0.60(-1.06%) |
Dec 11, 2012 | 57.00 | 57.44 | 56.25 | 56.65 | 4,334,527 | +0.09(+0.16%) |
Dec 10, 2012 | 55.03 | 57.39 | 54.52 | 56.56 | 10,666,850 | +0.03(+0.05%) |
Dec 07, 2012 | 54.52 | 56.83 | 54.52 | 56.53 | 9,297,788 | +2.26(+4.16%) |
Dec 06, 2012 | 53.56 | 54.31 | 53.52 | 54.27 | 1,340,503 | +0.76(+1.42%) |
Dec 05, 2012 | 53.27 | 53.59 | 53.14 | 53.51 | 1,647,640 | +0.30(+0.56%) |
Dec 04, 2012 | 53.15 | 53.44 | 52.93 | 53.21 | 2,248,825 | +0.10(+0.19%) |
Nov 30, 2012 | 51.69 | 53.27 | 51.60 | 53.11 | 2,854,444 | +1.40(+2.71%) |
Nov 29, 2012 | 51.68 | 51.84 | 51.26 | 51.71 | 4,057,623 | +0.30(+0.58%) |
Nov 28, 2012 | 51.71 | 51.77 | 51.30 | 51.41 | 3,030,911 | -0.36(-0.70%) |
Nov 27, 2012 | 51.82 | 52.15 | 51.70 | 51.77 | 2,469,737 | -0.12(-0.23%) |
Nov 26, 2012 | 51.37 | 53.60 | 51.26 | 51.89 | 4,758,927 | -0.05(-0.10%) |
Nov 24, 2012 | 51.40 | 51.94 | 51.04 | 51.94 | 436,350 | +0.00(+0.00%) |
Nov 23, 2012 | 51.40 | 51.95 | 51.04 | 51.94 | 436,350 | +0.59(+1.15%) |
Nov 21, 2012 | 51.29 | 51.44 | 51.00 | 51.35 | 704,088 | +0.03(+0.06%) |
Nov 20, 2012 | 50.92 | 51.44 | 50.76 | 51.32 | 1,153,518 | +0.35(+0.69%) |
Nov 19, 2012 | 51.35 | 51.35 | 50.65 | 50.97 | 1,274,103 | +0.24(+0.47%) |
Nov 16, 2012 | 50.17 | 51.07 | 49.56 | 50.73 | 1,763,007 | +0.58(+1.16%) |
Nov 15, 2012 | 50.36 | 50.88 | 49.88 | 50.15 | 1,112,384 | -0.09(-0.18%) |
Nov 14, 2012 | 51.33 | 51.39 | 50.12 | 50.24 | 1,300,600 | -1.03(-2.01%) |
Nov 13, 2012 | 51.13 | 51.91 | 51.01 | 51.27 | 1,409,598 | +0.01(+0.02%) |
Nov 12, 2012 | 50.95 | 51.34 | 50.59 | 51.26 | 1,979,356 | +0.49(+0.97%) |
Nov 09, 2012 | 50.88 | 51.39 | 50.28 | 50.77 | 2,823,390 | -0.34(-0.67%) |
Nov 08, 2012 | 51.84 | 52.04 | 51.08 | 51.11 | 2,680,737 | -0.79(-1.52%) |
Nov 07, 2012 | 52.53 | 52.64 | 51.67 | 51.90 | 2,710,028 | -0.95(-1.80%) |
Nov 06, 2012 | 52.16 | 53.15 | 52.10 | 52.85 | 2,402,490 | +0.61(+1.17%) |
Nov 05, 2012 | 54.37 | 54.37 | 50.56 | 52.24 | 5,674,655 | -2.19(-4.02%) |
Nov 02, 2012 | 56.75 | 56.75 | 54.27 | 54.43 | 2,172,797 | -2.07(-3.66%) |
Nov 01, 2012 | 55.63 | 56.70 | 55.45 | 56.50 | 2,318,955 | +1.22(+2.21%) |
Oct 31, 2012 | 56.01 | 56.01 | 55.03 | 55.28 | 2,350,964 | -0.75(-1.34%) |
Oct 26, 2012 | 56.03 | 56.03 | 56.03 | 0 | +1.12(+2.04%) | |
Oct 25, 2012 | 55.06 | 55.19 | 54.47 | 54.91 | 958,386 | +0.22(+0.40%) |
Oct 24, 2012 | 54.90 | 55.13 | 54.57 | 54.69 | 674,817 | -0.02(-0.04%) |
Oct 23, 2012 | 55.10 | 55.24 | 54.16 | 54.71 | 1,146,386 | -1.38(-2.46%) |
Oct 19, 2012 | 55.69 | 56.64 | 55.05 | 56.09 | 3,223,599 | +0.29(+0.52%) |
Oct 18, 2012 | 55.85 | 55.95 | 55.54 | 55.80 | 2,071,571 | -0.08(-0.14%) |
Oct 17, 2012 | 56.23 | 56.39 | 55.66 | 55.88 | 955,238 | -0.21(-0.37%) |
Oct 16, 2012 | 56.00 | 56.38 | 55.81 | 56.09 | 1,014,751 | +0.27(+0.48%) |
Oct 15, 2012 | 55.37 | 55.99 | 54.92 | 55.82 | 1,003,288 | +0.46(+0.83%) |
Oct 12, 2012 | 55.62 | 56.04 | 55.14 | 55.36 | 1,403,511 | -0.11(-0.20%) |
Oct 11, 2012 | 55.96 | 56.00 | 55.47 | 55.47 | 906,056 | +0.34(+0.62%) |
Oct 10, 2012 | 55.35 | 55.68 | 54.92 | 55.13 | 1,136,184 | -0.02(-0.04%) |
Oct 09, 2012 | 55.67 | 55.76 | 54.96 | 55.15 | 1,070,079 | -0.46(-0.83%) |
Oct 08, 2012 | 55.63 | 55.75 | 55.16 | 55.61 | 677,175 | -0.22(-0.39%) |
Oct 06, 2012 | 55.60 | 55.94 | 55.32 | 55.83 | 1,021,867 | +0.00(+0.00%) |
Oct 05, 2012 | 55.60 | 55.94 | 55.32 | 55.83 | 1,021,867 | +0.60(+1.09%) |
Oct 04, 2012 | 55.08 | 55.63 | 54.91 | 55.23 | 1,779,268 | +0.30(+0.55%) |
Oct 03, 2012 | 54.97 | 55.38 | 54.56 | 54.93 | 1,662,809 | +0.12(+0.22%) |
Oct 02, 2012 | 54.97 | 55.24 | 54.62 | 54.81 | 1,077,041 | +0.08(+0.15%) |
Oct 01, 2012 | 54.68 | 55.18 | 54.51 | 54.73 | 1,162,034 | +0.14(+0.26%) |
Sep 28, 2012 | 54.54 | 55.00 | 54.12 | 54.59 | 1,493,352 | -0.22(-0.40%) |
Sep 27, 2012 | 54.30 | 55.19 | 54.30 | 54.81 | 2,042,371 | +0.63(+1.16%) |
Sep 26, 2012 | 54.08 | 54.70 | 53.56 | 54.18 | 2,351,806 | +0.12(+0.22%) |
Sep 25, 2012 | 54.75 | 54.82 | 54.04 | 54.06 | 1,543,170 | -0.60(-1.10%) |
Sep 24, 2012 | 54.35 | 54.83 | 54.24 | 54.66 | 1,148,393 | +0.16(+0.29%) |
Sep 21, 2012 | 54.51 | 54.63 | 54.26 | 54.50 | 2,315,426 | +0.09(+0.17%) |
Sep 20, 2012 | 53.32 | 54.41 | 53.20 | 54.41 | 2,390,593 | +0.81(+1.51%) |
Sep 19, 2012 | 53.85 | 53.97 | 53.59 | 53.60 | 2,293,331 | +0.00(+0.00%) |
Sep 18, 2012 | 53.91 | 53.93 | 53.52 | 53.60 | 1,204,871 | -0.31(-0.58%) |
Sep 17, 2012 | 53.59 | 53.95 | 53.50 | 53.91 | 1,514,101 | +0.40(+0.75%) |
Sep 14, 2012 | 53.67 | 53.88 | 53.05 | 53.51 | 2,692,747 | -0.32(-0.59%) |
Sep 13, 2012 | 53.41 | 53.98 | 52.88 | 53.83 | 1,575,440 | +0.49(+0.92%) |
Sep 12, 2012 | 53.14 | 53.37 | 52.85 | 53.34 | 1,215,445 | +0.40(+0.76%) |
Sep 11, 2012 | 51.86 | 53.16 | 51.84 | 52.94 | 2,344,706 | +0.19(+0.36%) |
Sep 10, 2012 | 52.86 | 53.19 | 52.63 | 52.75 | 1,123,571 | -0.16(-0.30%) |
Sep 07, 2012 | 52.84 | 52.92 | 52.36 | 52.91 | 1,847,216 | +0.05(+0.09%) |
Sep 06, 2012 | 52.19 | 52.86 | 52.06 | 52.86 | 1,966,274 | +1.07(+2.07%) |
Sep 05, 2012 | 51.52 | 52.26 | 51.46 | 51.79 | 2,354,433 | +0.31(+0.60%) |
Sep 04, 2012 | 51.21 | 51.61 | 51.00 | 51.48 | 1,412,330 | +0.28(+0.55%) |
Aug 31, 2012 | 51.35 | 51.35 | 50.81 | 51.20 | 1,762,530 | +0.15(+0.29%) |
Aug 30, 2012 | 50.56 | 51.06 | 50.47 | 51.05 | 2,056,059 | +0.26(+0.51%) |
Aug 29, 2012 | 50.00 | 50.79 | 49.87 | 50.79 | 2,710,103 | +1.05(+2.11%) |
Aug 27, 2012 | 49.52 | 49.89 | 49.40 | 49.74 | 1,875,331 | +0.17(+0.34%) |
Aug 24, 2012 | 48.99 | 49.99 | 48.78 | 49.57 | 1,772,404 | +0.06(+0.12%) |
Aug 23, 2012 | 49.53 | 49.65 | 49.31 | 49.51 | 1,778,674 | -0.01(-0.02%) |
Aug 22, 2012 | 48.85 | 49.76 | 48.67 | 49.52 | 2,340,619 | +0.67(+1.37%) |
Aug 21, 2012 | 49.08 | 49.29 | 48.37 | 48.85 | 4,770,016 | -0.04(-0.08%) |
Aug 20, 2012 | 49.14 | 49.44 | 48.77 | 48.89 | 2,389,202 | -0.22(-0.45%) |
Aug 17, 2012 | 49.26 | 49.30 | 48.85 | 49.11 | 2,075,831 | -0.01(-0.02%) |
Aug 16, 2012 | 49.07 | 49.20 | 48.77 | 49.12 | 2,469,182 | +0.04(+0.08%) |
Aug 15, 2012 | 49.33 | 49.57 | 49.00 | 49.08 | 2,600,468 | -0.48(-0.97%) |
Aug 14, 2012 | 49.81 | 49.97 | 49.45 | 49.56 | 1,549,220 | +0.08(+0.16%) |
Aug 13, 2012 | 49.06 | 49.52 | 48.97 | 49.48 | 1,013,977 | +0.29(+0.59%) |
Aug 11, 2012 | 48.67 | 49.24 | 48.58 | 49.19 | 1,007,550 | +0.00(+0.00%) |
Aug 10, 2012 | 48.67 | 49.24 | 48.58 | 49.19 | 1,007,550 | +0.48(+0.99%) |
Aug 09, 2012 | 49.01 | 49.22 | 48.60 | 48.71 | 1,496,444 | -0.37(-0.75%) |
Aug 08, 2012 | 49.22 | 49.49 | 48.91 | 49.08 | 1,823,514 | -0.33(-0.67%) |
Aug 07, 2012 | 48.70 | 49.97 | 48.56 | 49.41 | 4,107,903 | +0.96(+1.98%) |
Aug 06, 2012 | 48.53 | 48.72 | 48.18 | 48.45 | 1,619,384 | +0.03(+0.06%) |
Aug 03, 2012 | 47.30 | 48.53 | 47.16 | 48.42 | 2,499,175 | +1.58(+3.37%) |
Aug 02, 2012 | 46.30 | 47.53 | 46.25 | 46.84 | 2,525,036 | +0.16(+0.34%) |
Aug 01, 2012 | 47.19 | 47.21 | 46.53 | 46.68 | 1,379,222 | -0.28(-0.60%) |
Jul 31, 2012 | 46.81 | 47.27 | 46.51 | 46.96 | 1,502,397 | +0.02(+0.04%) |
Jul 30, 2012 | 47.05 | 47.34 | 46.73 | 46.94 | 1,381,982 | -0.09(-0.19%) |
Jul 27, 2012 | 46.49 | 47.19 | 46.34 | 47.03 | 2,526,080 | +0.89(+1.93%) |
Jul 26, 2012 | 46.05 | 47.36 | 45.97 | 46.14 | 3,836,991 | +1.15(+2.56%) |
Jul 25, 2012 | 45.79 | 45.85 | 44.95 | 44.99 | 2,586,732 | -0.52(-1.14%) |
Jul 24, 2012 | 46.15 | 46.15 | 45.38 | 45.51 | 1,923,315 | -0.55(-1.19%) |
Jul 23, 2012 | 46.35 | 46.47 | 46.00 | 46.06 | 2,379,958 | -0.93(-1.98%) |
Jul 20, 2012 | 47.38 | 47.59 | 46.89 | 46.99 | 2,136,245 | -0.49(-1.03%) |
Jul 19, 2012 | 47.86 | 48.05 | 47.33 | 47.48 | 1,741,329 | -0.19(-0.40%) |
Jul 18, 2012 | 47.16 | 47.80 | 47.06 | 47.67 | 1,212,472 | +0.45(+0.95%) |
Jul 17, 2012 | 46.75 | 47.40 | 46.55 | 47.22 | 2,144,459 | +0.73(+1.57%) |
Jul 16, 2012 | 45.89 | 46.51 | 45.62 | 46.49 | 1,824,344 | +0.28(+0.61%) |
Jul 14, 2012 | 44.69 | 47.26 | 44.58 | 46.21 | 2,926,441 | +0.00(+0.00%) |
Jul 13, 2012 | 44.69 | 47.26 | 44.58 | 46.21 | 2,926,441 | +1.67(+3.75%) |
Jul 12, 2012 | 44.35 | 44.77 | 44.19 | 44.54 | 812,715 | -0.12(-0.27%) |
Jul 11, 2012 | 44.68 | 45.09 | 44.31 | 44.66 | 855,437 | -0.04(-0.09%) |
Jul 10, 2012 | 44.46 | 45.20 | 44.46 | 44.70 | 854,594 | -0.08(-0.18%) |
Jul 09, 2012 | 45.12 | 45.29 | 44.65 | 44.78 | 1,202,221 | -0.43(-0.95%) |
Jul 06, 2012 | 45.44 | 45.78 | 44.86 | 45.21 | 1,004,799 | -0.77(-1.67%) |
Jul 05, 2012 | 45.60 | 46.26 | 45.42 | 45.98 | 1,015,185 | +0.29(+0.63%) |
Jul 03, 2012 | 45.13 | 45.86 | 44.79 | 45.69 | 1,058,556 | +0.51(+1.13%) |
Jul 02, 2012 | 45.83 | 45.83 | 44.65 | 45.18 | 1,004,058 | +0.27(+0.60%) |
Jun 30, 2012 | 43.54 | 45.01 | 43.54 | 44.91 | 1,145,929 | -0.09(-0.20%) |
Jun 29, 2012 | 43.54 | 45.01 | 43.54 | 45.00 | 1,511,387 | +1.41(+3.23%) |
Jun 28, 2012 | 43.78 | 44.03 | 43.23 | 43.59 | 1,577,742 | -0.30(-0.68%) |
Jun 27, 2012 | 43.50 | 43.95 | 43.03 | 43.89 | 971,508 | +0.82(+1.90%) |
Jun 26, 2012 | 42.48 | 43.20 | 42.26 | 43.07 | 1,367,614 | +0.67(+1.58%) |
Jun 25, 2012 | 42.65 | 42.83 | 42.12 | 42.40 | 1,062,861 | -0.75(-1.74%) |
Jun 22, 2012 | 42.92 | 43.29 | 42.92 | 43.15 | 1,529,747 | +0.38(+0.89%) |
Jun 21, 2012 | 43.61 | 43.69 | 42.74 | 42.77 | 876,540 | -0.75(-1.72%) |
Jun 20, 2012 | 43.61 | 43.71 | 43.16 | 43.52 | 1,097,249 | -0.14(-0.32%) |
Jun 19, 2012 | 43.40 | 44.48 | 43.23 | 43.66 | 1,673,407 | +0.63(+1.46%) |
Jun 18, 2012 | 42.50 | 43.22 | 42.35 | 43.03 | 1,453,319 | +0.53(+1.25%) |
Jun 15, 2012 | 42.58 | 42.69 | 42.43 | 42.50 | 2,579,935 | +0.00(+0.00%) |
Jun 14, 2012 | 42.83 | 42.94 | 42.37 | 42.50 | 2,102,827 | -0.13(-0.30%) |
Jun 13, 2012 | 43.33 | 43.39 | 42.51 | 42.63 | 940,152 | -0.80(-1.84%) |
Jun 12, 2012 | 43.09 | 43.52 | 42.87 | 43.43 | 1,635,725 | +0.57(+1.33%) |
Jun 11, 2012 | 43.78 | 43.87 | 42.85 | 42.86 | 1,305,299 | -0.66(-1.52%) |
Jun 08, 2012 | 43.51 | 43.54 | 42.78 | 43.52 | 1,580,998 | -0.27(-0.62%) |
Jun 07, 2012 | 43.97 | 44.15 | 43.60 | 43.79 | 1,786,560 | +0.17(+0.39%) |
Jun 06, 2012 | 43.02 | 43.67 | 43.01 | 43.62 | 1,395,969 | +0.64(+1.49%) |
Jun 05, 2012 | 42.64 | 43.20 | 42.21 | 42.98 | 2,044,596 | +0.11(+0.26%) |
Jun 04, 2012 | 42.68 | 42.94 | 42.02 | 42.87 | 1,755,172 | +0.11(+0.26%) |
Jun 02, 2012 | 43.13 | 43.32 | 42.47 | 42.76 | 2,304,967 | +0.00(+0.00%) |
Jun 01, 2012 | 43.13 | 43.32 | 42.47 | 42.76 | 2,304,967 | -0.62(-1.43%) |
May 31, 2012 | 43.54 | 43.75 | 43.28 | 43.38 | 4,063,190 | -0.44(-1.00%) |
May 30, 2012 | 44.06 | 44.28 | 43.76 | 43.82 | 2,167,072 | -0.62(-1.40%) |
May 29, 2012 | 44.86 | 45.31 | 44.38 | 44.44 | 1,610,801 | -0.10(-0.22%) |
May 25, 2012 | 44.73 | 44.93 | 44.40 | 44.54 | 722,525 | -0.22(-0.49%) |
May 24, 2012 | 44.92 | 44.98 | 44.43 | 44.76 | 1,079,924 | -0.12(-0.27%) |
May 23, 2012 | 44.63 | 45.00 | 44.35 | 44.88 | 1,212,952 | -0.10(-0.22%) |
May 22, 2012 | 44.89 | 45.72 | 44.65 | 44.98 | 1,830,043 | +0.29(+0.65%) |
May 21, 2012 | 44.53 | 44.87 | 44.19 | 44.69 | 1,411,544 | +0.18(+0.40%) |
May 18, 2012 | 44.83 | 45.10 | 44.02 | 44.51 | 2,729,144 | -0.10(-0.22%) |
May 17, 2012 | 45.95 | 45.96 | 44.61 | 44.61 | 1,844,385 | -1.28(-2.79%) |
May 16, 2012 | 46.65 | 46.70 | 45.88 | 45.89 | 1,554,301 | -0.53(-1.14%) |
May 15, 2012 | 46.57 | 47.00 | 46.32 | 46.42 | 1,112,719 | -0.15(-0.32%) |
May 14, 2012 | 46.98 | 47.27 | 46.55 | 46.57 | 1,122,667 | -0.72(-1.52%) |
May 11, 2012 | 47.21 | 47.65 | 47.00 | 47.29 | 1,167,295 | -0.11(-0.23%) |
May 10, 2012 | 47.56 | 47.72 | 47.29 | 47.40 | 892,910 | +0.18(+0.38%) |
May 09, 2012 | 47.36 | 47.45 | 46.78 | 47.22 | 1,962,566 | -0.47(-0.99%) |
May 08, 2012 | 48.46 | 48.56 | 47.69 | 47.69 | 2,700,173 | -0.92(-1.89%) |
May 07, 2012 | 48.67 | 48.89 | 48.33 | 48.61 | 1,538,052 | -0.09(-0.18%) |
May 04, 2012 | 48.90 | 49.16 | 48.53 | 48.70 | 1,132,583 | -0.55(-1.12%) |
May 03, 2012 | 49.20 | 49.46 | 48.69 | 49.25 | 1,875,814 | -0.07(-0.14%) |
May 02, 2012 | 49.20 | 49.33 | 49.01 | 49.32 | 1,031,094 | -0.08(-0.16%) |