Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.01 | 53.13 | 52.96 | 53.13 | 5,327,541 | +0.17(+0.31%) |
Apr 29, 2013 | 52.87 | 52.99 | 52.87 | 52.96 | 3,220,716 | +0.10(+0.19%) |
Apr 26, 2013 | 52.91 | 52.92 | 52.84 | 52.86 | 4,833,033 | -0.06(-0.10%) |
Apr 25, 2013 | 52.78 | 52.95 | 52.74 | 52.92 | 4,425,485 | +0.14(+0.27%) |
Apr 24, 2013 | 52.71 | 52.80 | 52.66 | 52.77 | 6,986,424 | +0.09(+0.18%) |
Apr 23, 2013 | 52.53 | 52.69 | 52.53 | 52.68 | 4,000,212 | +0.21(+0.39%) |
Apr 22, 2013 | 52.49 | 52.60 | 52.40 | 52.48 | 6,570,157 | +0.12(+0.23%) |
Apr 19, 2013 | 52.44 | 52.47 | 52.34 | 52.35 | 4,464,747 | -0.03(-0.05%) |
Apr 18, 2013 | 52.44 | 52.48 | 52.36 | 52.38 | 4,468,382 | -0.08(-0.16%) |
Apr 17, 2013 | 52.44 | 52.48 | 52.33 | 52.46 | 10,425,021 | -0.08(-0.16%) |
Apr 16, 2013 | 52.33 | 52.55 | 52.28 | 52.55 | 7,465,742 | +0.36(+0.69%) |
Apr 15, 2013 | 52.52 | 52.52 | 52.18 | 52.19 | 7,055,031 | -0.33(-0.63%) |
Apr 12, 2013 | 52.46 | 52.55 | 52.41 | 52.52 | 3,681,793 | +0.02(+0.03%) |
Apr 11, 2013 | 52.52 | 52.54 | 52.46 | 52.50 | 4,828,023 | +0.00(+0.00%) |
Apr 10, 2013 | 52.30 | 52.53 | 52.30 | 52.50 | 5,290,552 | +0.17(+0.32%) |
Apr 09, 2013 | 52.21 | 52.34 | 52.17 | 52.34 | 5,385,757 | +0.17(+0.32%) |
Apr 08, 2013 | 52.10 | 52.19 | 52.08 | 52.17 | 4,233,695 | +0.06(+0.11%) |
Apr 05, 2013 | 51.98 | 52.12 | 51.93 | 52.12 | 4,047,892 | +0.05(+0.10%) |
Apr 04, 2013 | 52.06 | 52.19 | 52.03 | 52.07 | 5,485,498 | -0.02(-0.03%) |
Apr 03, 2013 | 52.10 | 52.13 | 51.98 | 52.08 | 5,002,759 | +0.00(+0.00%) |
Apr 02, 2013 | 52.08 | 52.20 | 52.06 | 52.08 | 4,561,888 | -0.04(-0.07%) |
Apr 01, 2013 | 52.01 | 52.15 | 51.91 | 52.12 | 6,896,866 | +0.09(+0.18%) |
Mar 28, 2013 | 51.96 | 52.04 | 51.92 | 52.03 | 3,552,669 | +0.09(+0.18%) |
Mar 27, 2013 | 51.94 | 52.00 | 51.93 | 51.93 | 3,980,744 | -0.09(-0.17%) |
Mar 26, 2013 | 52.05 | 52.05 | 51.97 | 52.02 | 2,120,626 | +0.09(+0.18%) |
Mar 25, 2013 | 52.00 | 52.08 | 51.92 | 51.93 | 3,865,766 | -0.08(-0.15%) |
Mar 22, 2013 | 52.04 | 52.09 | 51.97 | 52.01 | 3,992,227 | -0.04(-0.07%) |
Mar 21, 2013 | 52.04 | 52.14 | 51.96 | 52.04 | 6,405,830 | -0.09(-0.18%) |
Mar 20, 2013 | 52.02 | 52.16 | 52.01 | 52.14 | 4,629,999 | +0.17(+0.33%) |
Mar 19, 2013 | 52.08 | 52.13 | 51.95 | 51.97 | 6,787,372 | -0.09(-0.17%) |
Mar 18, 2013 | 51.83 | 52.09 | 51.83 | 52.05 | 5,441,360 | +0.01(+0.02%) |
Mar 15, 2013 | 51.97 | 52.05 | 51.94 | 52.04 | 3,670,871 | -0.01(-0.01%) |
Mar 14, 2013 | 51.93 | 52.05 | 51.87 | 52.05 | 5,356,932 | +0.20(+0.38%) |
Mar 13, 2013 | 51.89 | 51.93 | 51.81 | 51.85 | 2,595,275 | +0.01(+0.02%) |
Mar 12, 2013 | 51.83 | 51.89 | 51.81 | 51.84 | 2,767,580 | -0.02(-0.04%) |
Mar 11, 2013 | 51.88 | 51.92 | 51.83 | 51.86 | 5,046,441 | -0.03(-0.06%) |
Mar 08, 2013 | 51.93 | 51.94 | 51.79 | 51.90 | 4,468,513 | +0.06(+0.12%) |
Mar 07, 2013 | 51.81 | 51.83 | 51.78 | 51.83 | 3,853,319 | +0.08(+0.15%) |
Mar 06, 2013 | 51.85 | 51.87 | 51.75 | 51.76 | 3,840,813 | -0.03(-0.06%) |
Mar 05, 2013 | 51.72 | 51.85 | 51.72 | 51.79 | 6,770,285 | +0.10(+0.20%) |
Mar 04, 2013 | 51.64 | 51.72 | 51.62 | 51.69 | 4,030,397 | +0.01(+0.01%) |
Mar 01, 2013 | 51.55 | 51.83 | 51.55 | 51.68 | 8,764,767 | +0.10(+0.20%) |
Feb 28, 2013 | 51.54 | 51.63 | 51.52 | 51.58 | 6,968,418 | -0.02(-0.04%) |
Feb 27, 2013 | 51.47 | 51.64 | 51.42 | 51.60 | 6,712,526 | +0.09(+0.17%) |
Feb 26, 2013 | 51.36 | 51.51 | 51.26 | 51.51 | 7,430,831 | +0.09(+0.18%) |
Feb 22, 2013 | 51.35 | 51.42 | 51.29 | 51.42 | 6,139,287 | +0.13(+0.25%) |
Feb 21, 2013 | 51.24 | 51.33 | 51.17 | 51.29 | 13,100,771 | +0.05(+0.11%) |
Feb 20, 2013 | 51.33 | 51.40 | 51.23 | 51.24 | 6,983,606 | -0.05(-0.10%) |
Feb 19, 2013 | 51.28 | 51.33 | 51.23 | 51.29 | 5,605,250 | +0.05(+0.10%) |
Feb 15, 2013 | 51.26 | 51.37 | 51.15 | 51.24 | 4,527,170 | +0.01(+0.01%) |
Feb 14, 2013 | 51.14 | 51.31 | 51.14 | 51.23 | 4,980,757 | -0.02(-0.04%) |
Feb 13, 2013 | 51.24 | 51.27 | 51.10 | 51.25 | 6,695,325 | +0.08(+0.15%) |
Feb 12, 2013 | 50.96 | 51.20 | 50.96 | 51.18 | 6,364,265 | +0.18(+0.34%) |
Feb 11, 2013 | 50.95 | 51.05 | 50.93 | 51.00 | 5,736,049 | -0.01(-0.01%) |
Feb 08, 2013 | 50.96 | 51.06 | 50.96 | 51.01 | 5,871,622 | +0.01(+0.02%) |
Feb 07, 2013 | 51.07 | 51.08 | 50.90 | 51.00 | 7,423,177 | -0.10(-0.19%) |
Feb 06, 2013 | 51.09 | 51.17 | 51.04 | 51.09 | 5,197,209 | +0.04(+0.08%) |
Feb 04, 2013 | 51.17 | 51.23 | 51.01 | 51.06 | 7,070,529 | -0.21(-0.42%) |
Feb 01, 2013 | 51.30 | 51.42 | 51.26 | 51.27 | 10,416,400 | +0.17(+0.33%) |
Jan 31, 2013 | 51.24 | 51.34 | 51.07 | 51.10 | 10,931,671 | -0.16(-0.31%) |
Jan 30, 2013 | 51.53 | 51.56 | 51.22 | 51.26 | 12,090,072 | -0.37(-0.72%) |
Jan 29, 2013 | 51.67 | 51.69 | 51.58 | 51.63 | 2,775,662 | -0.09(-0.17%) |
Jan 28, 2013 | 51.70 | 51.74 | 51.66 | 51.72 | 4,272,802 | -0.03(-0.05%) |
Jan 25, 2013 | 51.81 | 51.81 | 51.71 | 51.74 | 4,628,497 | -0.02(-0.03%) |
Jan 24, 2013 | 51.70 | 51.79 | 51.66 | 51.76 | 5,820,536 | +0.11(+0.22%) |
Jan 23, 2013 | 51.67 | 51.71 | 51.64 | 51.65 | 4,083,818 | -0.06(-0.12%) |
Jan 22, 2013 | 51.67 | 51.76 | 51.58 | 51.71 | 4,207,097 | +0.03(+0.06%) |
Jan 18, 2013 | 51.58 | 51.67 | 51.54 | 51.67 | 5,199,843 | +0.07(+0.14%) |
Jan 17, 2013 | 51.51 | 51.61 | 51.45 | 51.60 | 11,106,189 | +0.19(+0.36%) |
Jan 16, 2013 | 51.43 | 51.50 | 51.37 | 51.42 | 5,998,957 | -0.09(-0.17%) |
Jan 15, 2013 | 51.40 | 51.51 | 51.37 | 51.50 | 3,915,282 | +0.01(+0.02%) |
Jan 14, 2013 | 51.53 | 51.54 | 51.40 | 51.49 | 4,000,369 | -0.07(-0.14%) |
Jan 11, 2013 | 51.44 | 51.56 | 51.40 | 51.56 | 3,634,213 | +0.09(+0.18%) |
Jan 10, 2013 | 51.46 | 51.49 | 51.39 | 51.47 | 3,087,316 | +0.09(+0.17%) |
Jan 09, 2013 | 51.41 | 51.41 | 51.29 | 51.38 | 4,003,147 | +0.10(+0.19%) |
Jan 08, 2013 | 51.34 | 51.35 | 51.24 | 51.29 | 3,994,248 | -0.04(-0.07%) |
Jan 07, 2013 | 51.29 | 51.33 | 51.19 | 51.32 | 7,583,883 | +0.04(+0.09%) |
Jan 04, 2013 | 51.27 | 51.32 | 51.19 | 51.28 | 5,440,425 | +0.03(+0.06%) |
Jan 03, 2013 | 51.32 | 51.44 | 51.22 | 51.25 | 7,241,733 | -0.16(-0.31%) |
Jan 02, 2013 | 51.30 | 51.41 | 50.93 | 51.41 | 7,286,727 | +0.48(+0.94%) |
Dec 31, 2012 | 50.72 | 50.95 | 50.70 | 50.93 | 5,339,635 | +0.22(+0.43%) |
Dec 28, 2012 | 50.74 | 50.87 | 50.66 | 50.71 | 4,446,999 | -0.14(-0.27%) |
Dec 27, 2012 | 50.76 | 50.84 | 50.67 | 50.84 | 4,275,708 | +0.10(+0.20%) |
Dec 26, 2012 | 50.74 | 50.81 | 50.62 | 50.74 | 4,137,703 | +0.12(+0.24%) |
Dec 24, 2012 | 50.69 | 50.76 | 50.56 | 50.62 | 2,251,069 | -0.18(-0.36%) |
Dec 21, 2012 | 50.70 | 50.83 | 50.70 | 50.80 | 5,875,411 | -0.15(-0.29%) |
Dec 20, 2012 | 50.79 | 50.95 | 50.78 | 50.95 | 5,881,447 | +0.18(+0.35%) |
Dec 19, 2012 | 50.86 | 50.86 | 50.77 | 50.77 | 4,729,906 | -0.05(-0.11%) |
Dec 18, 2012 | 50.88 | 50.90 | 50.78 | 50.82 | 6,284,316 | +0.03(+0.05%) |
Dec 17, 2012 | 50.63 | 50.84 | 50.63 | 50.80 | 4,046,398 | +0.20(+0.39%) |
Dec 14, 2012 | 50.66 | 50.73 | 50.60 | 50.60 | 5,052,451 | -0.04(-0.08%) |
Dec 13, 2012 | 50.79 | 50.89 | 50.62 | 50.64 | 9,026,568 | -0.18(-0.35%) |
Dec 12, 2012 | 50.76 | 50.89 | 50.70 | 50.82 | 6,092,145 | +0.15(+0.30%) |
Dec 11, 2012 | 50.75 | 50.85 | 50.65 | 50.67 | 5,909,298 | +0.05(+0.10%) |
Dec 10, 2012 | 50.57 | 50.68 | 50.55 | 50.62 | 3,945,349 | +0.04(+0.09%) |
Dec 07, 2012 | 50.70 | 50.73 | 50.55 | 50.57 | 4,228,578 | -0.08(-0.15%) |
Dec 06, 2012 | 50.54 | 50.67 | 50.54 | 50.65 | 4,167,891 | +0.09(+0.18%) |
Dec 05, 2012 | 50.61 | 50.62 | 50.38 | 50.56 | 8,442,313 | +0.08(+0.16%) |
Dec 04, 2012 | 50.45 | 50.55 | 50.38 | 50.48 | 5,752,232 | +0.25(+0.51%) |
Nov 30, 2012 | 50.14 | 50.28 | 50.13 | 50.22 | 6,069,865 | +0.08(+0.15%) |
Nov 29, 2012 | 50.05 | 50.17 | 49.98 | 50.15 | 7,170,951 | +0.22(+0.44%) |
Nov 28, 2012 | 49.88 | 50.05 | 49.78 | 49.93 | 12,094,709 | +0.01(+0.02%) |
Nov 27, 2012 | 49.80 | 49.96 | 49.80 | 49.91 | 7,770,664 | +0.05(+0.10%) |
Nov 26, 2012 | 49.82 | 49.87 | 49.66 | 49.87 | 4,003,127 | +0.01(+0.02%) |
Nov 23, 2012 | 49.79 | 49.89 | 49.71 | 49.86 | 1,928,790 | +0.17(+0.34%) |
Nov 21, 2012 | 49.66 | 49.78 | 49.64 | 49.69 | 5,529,814 | -0.02(-0.03%) |
Nov 20, 2012 | 49.70 | 49.75 | 49.57 | 49.70 | 7,430,227 | +0.01(+0.01%) |
Nov 19, 2012 | 49.24 | 49.72 | 49.23 | 49.70 | 17,598,428 | +0.62(+1.26%) |
Nov 16, 2012 | 48.99 | 49.12 | 48.86 | 49.08 | 8,763,877 | +0.14(+0.29%) |
Nov 15, 2012 | 48.87 | 49.07 | 48.62 | 48.94 | 12,950,126 | -0.02(-0.04%) |
Nov 14, 2012 | 49.36 | 49.39 | 48.92 | 48.96 | 9,296,247 | -0.27(-0.55%) |
Nov 13, 2012 | 49.27 | 49.32 | 49.15 | 49.23 | 8,054,558 | -0.11(-0.23%) |
Nov 12, 2012 | 49.38 | 49.42 | 49.29 | 49.34 | 3,827,818 | +0.02(+0.03%) |
Nov 09, 2012 | 49.27 | 49.48 | 49.25 | 49.33 | 7,325,707 | -0.09(-0.17%) |
Nov 08, 2012 | 49.63 | 49.74 | 49.39 | 49.41 | 10,800,515 | -0.16(-0.33%) |
Nov 07, 2012 | 49.79 | 49.80 | 49.55 | 49.57 | 6,851,753 | -0.30(-0.60%) |
Nov 06, 2012 | 49.88 | 49.94 | 49.80 | 49.87 | 2,610,475 | +0.08(+0.15%) |
Nov 05, 2012 | 49.87 | 49.97 | 49.72 | 49.80 | 6,228,408 | -0.08(-0.16%) |
Nov 02, 2012 | 50.01 | 50.06 | 49.87 | 49.88 | 5,242,348 | -0.07(-0.14%) |
Nov 01, 2012 | 49.75 | 50.00 | 49.69 | 49.95 | 3,876,375 | +0.25(+0.50%) |
Oct 31, 2012 | 49.64 | 49.74 | 49.62 | 49.70 | 5,429,056 | +0.06(+0.12%) |
Oct 26, 2012 | 49.77 | 49.64 | 49.64 | 49.64 | 8,554,695 | -0.12(-0.24%) |
Oct 25, 2012 | 49.88 | 49.90 | 49.70 | 49.76 | 3,736,336 | +0.08(+0.16%) |
Oct 24, 2012 | 49.83 | 49.85 | 49.65 | 49.68 | 8,072,280 | -0.04(-0.09%) |
Oct 23, 2012 | 49.76 | 49.82 | 49.65 | 49.72 | 7,297,174 | -0.18(-0.35%) |
Oct 19, 2012 | 50.12 | 50.14 | 49.85 | 49.90 | 3,802,669 | -0.25(-0.50%) |
Oct 18, 2012 | 50.11 | 50.20 | 50.08 | 50.15 | 3,122,920 | -0.03(-0.05%) |
Oct 17, 2012 | 50.13 | 50.22 | 50.08 | 50.18 | 5,535,892 | +0.11(+0.23%) |
Oct 16, 2012 | 49.95 | 50.10 | 49.89 | 50.06 | 6,588,140 | +0.18(+0.37%) |
Oct 15, 2012 | 49.79 | 49.90 | 49.69 | 49.88 | 4,431,173 | +0.23(+0.45%) |
Oct 12, 2012 | 49.62 | 49.79 | 49.55 | 49.66 | 6,887,276 | +0.09(+0.17%) |
Oct 11, 2012 | 49.49 | 49.58 | 49.45 | 49.57 | 5,236,893 | +0.27(+0.54%) |
Oct 10, 2012 | 49.46 | 49.49 | 49.27 | 49.30 | 10,119,566 | -0.12(-0.24%) |
Oct 09, 2012 | 49.66 | 49.66 | 49.41 | 49.42 | 10,763,279 | -0.14(-0.28%) |
Oct 08, 2012 | 49.52 | 49.60 | 49.48 | 49.56 | 2,129,854 | -0.07(-0.14%) |
Oct 05, 2012 | 49.80 | 49.81 | 49.53 | 49.63 | 4,682,590 | -0.03(-0.05%) |
Oct 04, 2012 | 49.51 | 49.69 | 49.48 | 49.66 | 3,441,331 | +0.21(+0.42%) |
Oct 03, 2012 | 49.37 | 49.57 | 49.33 | 49.45 | 5,963,472 | +0.12(+0.25%) |
Oct 02, 2012 | 49.30 | 49.37 | 49.19 | 49.32 | 5,872,046 | +0.12(+0.25%) |
Oct 01, 2012 | 49.53 | 49.53 | 49.17 | 49.20 | 10,035,607 | -0.08(-0.17%) |
Sep 28, 2012 | 49.47 | 49.48 | 49.28 | 49.28 | 6,869,961 | -0.23(-0.47%) |
Sep 27, 2012 | 49.22 | 49.52 | 49.12 | 49.52 | 7,271,479 | +0.53(+1.09%) |
Sep 26, 2012 | 49.22 | 49.23 | 48.84 | 48.98 | 12,275,097 | -0.25(-0.50%) |
Sep 25, 2012 | 49.68 | 49.71 | 49.19 | 49.23 | 10,725,582 | -0.44(-0.89%) |
Sep 24, 2012 | 49.67 | 49.72 | 49.62 | 49.67 | 3,496,894 | -0.06(-0.13%) |
Sep 21, 2012 | 49.91 | 49.91 | 49.67 | 49.74 | 5,846,726 | -0.07(-0.14%) |
Sep 20, 2012 | 49.99 | 50.00 | 49.80 | 49.81 | 3,974,578 | -0.23(-0.47%) |
Sep 19, 2012 | 50.16 | 50.16 | 50.04 | 50.04 | 6,192,680 | -0.06(-0.13%) |
Sep 18, 2012 | 50.10 | 50.15 | 49.99 | 50.10 | 7,677,611 | +0.02(+0.04%) |
Sep 17, 2012 | 50.07 | 50.18 | 50.03 | 50.08 | 5,760,032 | -0.04(-0.09%) |
Sep 14, 2012 | 50.14 | 50.21 | 50.04 | 50.13 | 6,493,619 | -0.01(-0.01%) |
Sep 13, 2012 | 49.83 | 50.14 | 49.79 | 50.13 | 11,137,490 | +0.32(+0.64%) |
Sep 12, 2012 | 49.73 | 49.82 | 49.70 | 49.81 | 3,665,982 | +0.15(+0.30%) |
Sep 11, 2012 | 49.35 | 49.66 | 49.35 | 49.66 | 8,241,152 | +0.34(+0.68%) |
Sep 10, 2012 | 49.38 | 49.50 | 49.29 | 49.33 | 4,005,175 | -0.08(-0.16%) |
Sep 07, 2012 | 49.39 | 49.44 | 49.32 | 49.41 | 6,373,979 | +0.09(+0.17%) |
Sep 06, 2012 | 49.05 | 49.33 | 49.05 | 49.32 | 6,191,605 | +0.29(+0.59%) |
Sep 05, 2012 | 49.07 | 49.08 | 48.99 | 49.03 | 2,886,020 | +0.01(+0.01%) |
Sep 04, 2012 | 49.05 | 49.05 | 48.89 | 49.03 | 7,344,446 | -0.00(-0.00%) |
Aug 31, 2012 | 48.90 | 49.06 | 48.90 | 49.03 | 3,393,108 | +0.13(+0.26%) |
Aug 30, 2012 | 48.89 | 48.95 | 48.85 | 48.90 | 3,808,641 | -0.02(-0.04%) |
Aug 29, 2012 | 48.92 | 48.94 | 48.85 | 48.92 | 3,046,308 | +0.03(+0.05%) |
Aug 27, 2012 | 48.92 | 48.97 | 48.81 | 48.89 | 3,547,224 | -0.04(-0.08%) |
Aug 24, 2012 | 48.73 | 48.94 | 48.69 | 48.93 | 3,921,013 | +0.22(+0.45%) |
Aug 23, 2012 | 48.73 | 48.77 | 48.64 | 48.71 | 2,150,049 | -0.01(-0.02%) |
Aug 22, 2012 | 48.72 | 48.78 | 48.68 | 48.72 | 3,557,497 | -0.05(-0.10%) |
Aug 21, 2012 | 48.71 | 48.78 | 48.69 | 48.77 | 4,766,800 | +0.11(+0.22%) |
Aug 20, 2012 | 48.62 | 48.69 | 48.54 | 48.67 | 4,393,874 | +0.06(+0.12%) |
Aug 17, 2012 | 48.57 | 48.67 | 48.53 | 48.61 | 4,184,502 | +0.00(+0.00%) |
Aug 16, 2012 | 48.50 | 48.63 | 48.36 | 48.61 | 5,488,222 | +0.18(+0.37%) |
Aug 15, 2012 | 48.71 | 48.71 | 48.43 | 48.43 | 4,859,515 | -0.23(-0.48%) |
Aug 14, 2012 | 48.59 | 48.74 | 48.57 | 48.66 | 4,483,978 | +0.07(+0.15%) |
Aug 13, 2012 | 48.54 | 48.59 | 48.45 | 48.59 | 3,781,023 | +0.03(+0.05%) |
Aug 10, 2012 | 48.54 | 48.63 | 48.49 | 48.56 | 2,887,968 | -0.04(-0.09%) |
Aug 09, 2012 | 48.65 | 48.67 | 48.52 | 48.60 | 5,603,616 | +0.01(+0.01%) |
Aug 08, 2012 | 48.63 | 48.70 | 48.58 | 48.60 | 5,954,953 | +0.03(+0.07%) |
Aug 07, 2012 | 48.76 | 48.80 | 48.51 | 48.56 | 6,931,425 | -0.10(-0.20%) |
Aug 06, 2012 | 48.67 | 48.85 | 48.66 | 48.66 | 5,394,195 | -0.03(-0.07%) |
Aug 03, 2012 | 48.64 | 48.80 | 48.62 | 48.69 | 8,666,661 | +0.20(+0.42%) |
Aug 02, 2012 | 48.56 | 48.63 | 48.40 | 48.49 | 8,505,756 | -0.20(-0.40%) |
Aug 01, 2012 | 48.54 | 48.69 | 48.40 | 48.69 | 6,776,104 | +0.26(+0.54%) |
Jul 31, 2012 | 48.56 | 48.58 | 48.34 | 48.42 | 6,686,024 | -0.12(-0.24%) |
Jul 30, 2012 | 48.53 | 48.56 | 48.40 | 48.54 | 7,365,714 | +0.00(+0.00%) |
Jul 27, 2012 | 48.25 | 48.55 | 48.25 | 48.54 | 10,522,602 | +0.29(+0.59%) |
Jul 26, 2012 | 48.00 | 48.28 | 47.97 | 48.26 | 8,201,232 | +0.49(+1.03%) |
Jul 25, 2012 | 48.00 | 48.02 | 47.76 | 47.76 | 5,474,531 | -0.10(-0.21%) |
Jul 24, 2012 | 48.12 | 48.14 | 47.83 | 47.86 | 6,528,762 | -0.30(-0.61%) |
Jul 23, 2012 | 47.97 | 48.21 | 47.83 | 48.16 | 8,638,307 | -0.08(-0.16%) |
Jul 20, 2012 | 48.32 | 48.38 | 48.18 | 48.24 | 5,176,179 | -0.23(-0.47%) |
Jul 19, 2012 | 48.32 | 48.52 | 48.31 | 48.47 | 8,934,562 | +0.12(+0.25%) |
Jul 18, 2012 | 48.12 | 48.35 | 48.10 | 48.35 | 7,496,175 | +0.20(+0.42%) |
Jul 17, 2012 | 48.05 | 48.16 | 47.89 | 48.14 | 7,643,646 | +0.23(+0.47%) |
Jul 16, 2012 | 47.89 | 48.07 | 47.88 | 47.92 | 4,126,017 | -0.18(-0.38%) |
Jul 13, 2012 | 48.01 | 48.13 | 47.93 | 48.10 | 4,386,380 | +0.15(+0.31%) |
Jul 12, 2012 | 48.02 | 48.03 | 47.77 | 47.95 | 3,766,602 | -0.11(-0.22%) |
Jul 11, 2012 | 47.98 | 48.10 | 47.86 | 48.06 | 6,038,254 | +0.15(+0.32%) |
Jul 10, 2012 | 48.16 | 48.23 | 47.84 | 47.91 | 3,470,330 | -0.21(-0.44%) |
Jul 09, 2012 | 48.05 | 48.18 | 48.00 | 48.12 | 3,629,343 | +0.02(+0.03%) |
Jul 06, 2012 | 47.92 | 48.12 | 47.90 | 48.10 | 4,946,890 | -0.06(-0.13%) |
Jul 05, 2012 | 48.05 | 48.27 | 47.91 | 48.17 | 4,206,353 | +0.01(+0.01%) |
Jul 03, 2012 | 48.03 | 48.19 | 47.97 | 48.16 | 3,763,538 | +0.17(+0.36%) |
Jul 02, 2012 | 47.95 | 47.99 | 47.74 | 47.99 | 7,216,074 | +0.05(+0.11%) |
Jun 29, 2012 | 47.77 | 47.93 | 47.67 | 47.93 | 6,465,324 | +0.45(+0.95%) |
Jun 28, 2012 | 47.36 | 47.51 | 47.30 | 47.48 | 5,844,094 | -0.01(-0.01%) |
Jun 27, 2012 | 47.29 | 47.50 | 47.29 | 47.49 | 3,652,643 | +0.28(+0.60%) |
Jun 26, 2012 | 47.31 | 47.32 | 47.08 | 47.20 | 4,490,407 | -0.07(-0.14%) |
Jun 25, 2012 | 47.16 | 47.28 | 47.08 | 47.27 | 6,447,626 | -0.07(-0.16%) |
Jun 22, 2012 | 47.19 | 47.40 | 47.18 | 47.35 | 6,116,480 | +0.32(+0.68%) |
Jun 21, 2012 | 47.47 | 47.62 | 46.95 | 47.03 | 9,224,674 | -0.39(-0.82%) |
Jun 20, 2012 | 47.35 | 47.44 | 47.16 | 47.41 | 7,082,681 | +0.18(+0.39%) |
Jun 19, 2012 | 47.09 | 47.31 | 46.91 | 47.23 | 5,349,780 | +0.33(+0.71%) |
Jun 18, 2012 | 46.78 | 46.91 | 46.73 | 46.90 | 6,909,631 | +0.02(+0.03%) |
Jun 15, 2012 | 46.73 | 46.93 | 46.73 | 46.88 | 5,109,972 | +0.08(+0.18%) |
Jun 14, 2012 | 46.46 | 46.86 | 46.43 | 46.80 | 7,377,954 | +0.35(+0.75%) |
Jun 13, 2012 | 46.52 | 46.69 | 46.34 | 46.45 | 6,717,441 | -0.14(-0.29%) |
Jun 12, 2012 | 46.42 | 46.64 | 46.34 | 46.59 | 6,948,166 | +0.33(+0.70%) |
Jun 11, 2012 | 46.68 | 46.73 | 46.26 | 46.26 | 10,030,113 | -0.30(-0.65%) |
Jun 08, 2012 | 46.38 | 46.68 | 46.31 | 46.57 | 7,118,955 | +0.18(+0.38%) |
Jun 07, 2012 | 46.47 | 46.60 | 46.23 | 46.39 | 10,387,530 | +0.17(+0.37%) |
Jun 06, 2012 | 45.94 | 46.23 | 45.84 | 46.22 | 4,446,440 | +0.49(+1.07%) |
Jun 05, 2012 | 45.44 | 45.88 | 45.39 | 45.73 | 5,656,482 | +0.29(+0.64%) |
Jun 04, 2012 | 45.44 | 45.60 | 45.38 | 45.44 | 5,952,777 | +0.04(+0.08%) |
Jun 01, 2012 | 45.46 | 45.77 | 45.35 | 45.40 | 11,323,312 | -0.40(-0.87%) |
May 31, 2012 | 46.34 | 46.34 | 45.79 | 45.80 | 20,516,152 | -0.49(-1.06%) |
May 30, 2012 | 46.30 | 46.34 | 46.20 | 46.29 | 4,873,756 | -0.21(-0.45%) |
May 29, 2012 | 46.20 | 46.57 | 46.16 | 46.50 | 8,378,699 | +0.51(+1.10%) |
May 25, 2012 | 46.22 | 46.26 | 45.97 | 45.99 | 3,164,728 | -0.15(-0.32%) |
May 24, 2012 | 46.05 | 46.26 | 46.05 | 46.14 | 4,183,313 | +0.01(+0.02%) |
May 23, 2012 | 46.07 | 46.28 | 45.90 | 46.13 | 8,279,731 | -0.05(-0.10%) |
May 22, 2012 | 46.32 | 46.50 | 46.12 | 46.18 | 7,042,960 | -0.01(-0.01%) |
May 21, 2012 | 45.76 | 46.21 | 45.75 | 46.18 | 8,195,844 | +0.48(+1.04%) |
May 18, 2012 | 45.93 | 46.07 | 45.65 | 45.70 | 12,505,044 | -0.00(-0.01%) |
May 17, 2012 | 46.35 | 46.35 | 45.59 | 45.71 | 16,993,356 | -0.64(-1.38%) |
May 16, 2012 | 46.87 | 46.99 | 46.33 | 46.35 | 11,927,895 | -0.46(-0.98%) |
May 15, 2012 | 47.02 | 47.06 | 46.81 | 46.81 | 10,045,400 | -0.23(-0.49%) |
May 14, 2012 | 47.23 | 47.26 | 46.97 | 47.04 | 8,707,668 | -0.35(-0.74%) |
May 11, 2012 | 47.25 | 47.57 | 47.22 | 47.39 | 5,298,804 | +0.12(+0.25%) |
May 10, 2012 | 47.48 | 47.50 | 47.24 | 47.27 | 6,427,282 | -0.05(-0.11%) |
May 09, 2012 | 47.37 | 47.41 | 47.19 | 47.32 | 6,030,135 | -0.17(-0.35%) |
May 08, 2012 | 47.43 | 47.52 | 47.34 | 47.49 | 3,236,285 | -0.01(-0.02%) |
May 07, 2012 | 47.40 | 47.61 | 47.28 | 47.50 | 3,652,580 | +0.08(+0.17%) |
May 04, 2012 | 47.46 | 47.53 | 47.38 | 47.42 | 4,563,484 | -0.09(-0.20%) |
May 03, 2012 | 47.59 | 47.62 | 47.46 | 47.51 | 3,587,052 | -0.03(-0.07%) |
May 02, 2012 | 47.31 | 47.58 | 47.28 | 47.54 | 3,910,526 | +0.18(+0.39%) |