Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.25 | 57.98 | 55.03 | 57.68 | 3,408,615 | +1.31(+2.32%) |
Apr 29, 2013 | 55.96 | 56.73 | 55.46 | 56.37 | 2,066,369 | +0.96(+1.73%) |
Apr 26, 2013 | 55.40 | 55.57 | 55.23 | 55.41 | 1,388,263 | -0.05(-0.09%) |
Apr 25, 2013 | 55.84 | 56.33 | 55.12 | 55.46 | 1,594,858 | +0.00(+0.00%) |
Apr 24, 2013 | 54.87 | 56.11 | 54.85 | 55.46 | 1,902,178 | +0.81(+1.48%) |
Apr 23, 2013 | 54.06 | 54.71 | 53.38 | 54.65 | 1,786,519 | +0.66(+1.22%) |
Apr 22, 2013 | 53.43 | 54.29 | 53.10 | 53.99 | 1,847,909 | +0.60(+1.12%) |
Apr 19, 2013 | 53.52 | 54.10 | 52.84 | 53.39 | 3,161,556 | +0.06(+0.11%) |
Apr 18, 2013 | 52.03 | 54.14 | 51.01 | 53.33 | 3,889,862 | +1.60(+3.09%) |
Apr 17, 2013 | 53.09 | 53.18 | 51.68 | 51.73 | 4,900,642 | -2.02(-3.76%) |
Apr 16, 2013 | 54.39 | 55.11 | 53.11 | 53.75 | 4,037,029 | -0.03(-0.06%) |
Apr 15, 2013 | 56.22 | 56.40 | 53.78 | 53.78 | 4,114,538 | -3.20(-5.62%) |
Apr 12, 2013 | 57.88 | 58.06 | 56.10 | 56.98 | 2,843,663 | -1.50(-2.56%) |
Apr 11, 2013 | 58.68 | 59.15 | 58.29 | 58.48 | 1,769,099 | -0.29(-0.49%) |
Apr 10, 2013 | 58.82 | 59.47 | 58.64 | 58.77 | 1,690,009 | -0.14(-0.24%) |
Apr 09, 2013 | 58.87 | 59.63 | 58.42 | 58.91 | 1,828,353 | +0.19(+0.32%) |
Apr 08, 2013 | 57.83 | 58.72 | 57.64 | 58.72 | 1,365,778 | +0.79(+1.36%) |
Apr 05, 2013 | 56.79 | 57.97 | 56.10 | 57.93 | 1,779,323 | +0.14(+0.24%) |
Apr 04, 2013 | 56.94 | 57.85 | 56.60 | 57.79 | 2,024,098 | +0.83(+1.46%) |
Apr 03, 2013 | 58.08 | 58.08 | 56.76 | 56.96 | 2,235,076 | -0.86(-1.49%) |
Apr 02, 2013 | 58.83 | 59.09 | 57.58 | 57.82 | 2,105,138 | -0.81(-1.38%) |
Apr 01, 2013 | 60.10 | 60.19 | 58.50 | 58.63 | 1,622,373 | -1.37(-2.28%) |
Mar 28, 2013 | 60.10 | 60.31 | 59.76 | 60.00 | 1,760,077 | -0.01(-0.02%) |
Mar 27, 2013 | 59.21 | 60.38 | 59.03 | 60.01 | 1,496,213 | +0.29(+0.49%) |
Mar 26, 2013 | 58.90 | 59.85 | 58.57 | 59.72 | 1,629,043 | +1.13(+1.93%) |
Mar 25, 2013 | 58.63 | 59.21 | 58.21 | 58.59 | 1,809,462 | +0.07(+0.12%) |
Mar 22, 2013 | 58.50 | 58.75 | 58.17 | 58.52 | 1,576,387 | +0.36(+0.62%) |
Mar 21, 2013 | 57.67 | 58.89 | 57.65 | 58.16 | 1,790,110 | +0.09(+0.15%) |
Mar 20, 2013 | 57.43 | 58.19 | 57.24 | 58.07 | 1,770,875 | +0.99(+1.73%) |
Mar 19, 2013 | 58.85 | 58.85 | 56.78 | 57.08 | 2,420,116 | -1.59(-2.71%) |
Mar 18, 2013 | 58.51 | 59.38 | 58.17 | 58.67 | 2,140,536 | -0.82(-1.38%) |
Mar 15, 2013 | 59.57 | 60.25 | 59.21 | 59.49 | 5,842,472 | -0.51(-0.85%) |
Mar 14, 2013 | 59.13 | 60.02 | 59.00 | 60.00 | 3,728,782 | +1.16(+1.97%) |
Mar 13, 2013 | 57.91 | 58.97 | 57.73 | 58.84 | 3,173,621 | +1.07(+1.85%) |
Mar 12, 2013 | 57.91 | 58.09 | 57.30 | 57.77 | 2,526,496 | +0.08(+0.14%) |
Mar 11, 2013 | 57.46 | 58.18 | 57.03 | 57.69 | 2,155,701 | -0.01(-0.02%) |
Mar 08, 2013 | 57.69 | 57.88 | 57.15 | 57.70 | 3,818,444 | +0.27(+0.47%) |
Mar 07, 2013 | 57.83 | 57.83 | 57.20 | 57.43 | 2,947,632 | -0.57(-0.98%) |
Mar 06, 2013 | 58.65 | 58.89 | 57.35 | 58.00 | 4,119,796 | -0.35(-0.60%) |
Mar 05, 2013 | 58.85 | 58.93 | 57.76 | 58.35 | 2,508,658 | +0.03(+0.05%) |
Mar 04, 2013 | 59.67 | 59.76 | 58.00 | 58.32 | 2,626,818 | -1.39(-2.33%) |
Mar 01, 2013 | 59.80 | 60.01 | 59.00 | 59.71 | 2,030,310 | -0.43(-0.71%) |
Feb 28, 2013 | 60.07 | 60.86 | 60.01 | 60.14 | 2,283,807 | -0.08(-0.13%) |
Feb 27, 2013 | 58.83 | 60.57 | 58.76 | 60.22 | 2,746,948 | +1.02(+1.72%) |
Feb 26, 2013 | 58.79 | 59.55 | 57.80 | 59.20 | 4,187,797 | -2.29(-3.72%) |
Feb 22, 2013 | 62.46 | 62.64 | 60.76 | 61.49 | 2,893,412 | -0.74(-1.19%) |
Feb 21, 2013 | 62.63 | 63.86 | 61.15 | 62.23 | 3,650,098 | -1.02(-1.61%) |
Feb 20, 2013 | 65.19 | 65.45 | 63.02 | 63.25 | 3,416,755 | -2.20(-3.36%) |
Feb 19, 2013 | 64.68 | 65.50 | 64.35 | 65.45 | 2,199,908 | +1.10(+1.71%) |
Feb 15, 2013 | 65.07 | 65.16 | 64.08 | 64.35 | 1,898,832 | -0.97(-1.48%) |
Feb 14, 2013 | 64.08 | 65.82 | 64.00 | 65.32 | 2,431,165 | +1.16(+1.81%) |
Feb 13, 2013 | 63.91 | 64.33 | 63.73 | 64.16 | 1,373,393 | +0.36(+0.56%) |
Feb 12, 2013 | 63.28 | 63.98 | 63.10 | 63.80 | 1,410,516 | +0.72(+1.14%) |
Feb 11, 2013 | 63.00 | 63.27 | 62.58 | 63.08 | 1,115,382 | -0.64(-1.00%) |
Feb 08, 2013 | 62.89 | 63.72 | 62.75 | 63.72 | 1,047,760 | +0.86(+1.37%) |
Feb 07, 2013 | 62.71 | 63.16 | 62.41 | 62.86 | 1,526,495 | +0.05(+0.08%) |
Feb 06, 2013 | 63.41 | 63.41 | 61.50 | 62.81 | 3,076,560 | -1.10(-1.72%) |
Feb 04, 2013 | 63.96 | 64.53 | 63.72 | 63.91 | 2,092,151 | -0.46(-0.71%) |
Feb 01, 2013 | 63.88 | 64.48 | 63.10 | 64.37 | 2,480,244 | +0.80(+1.26%) |
Jan 31, 2013 | 64.53 | 64.77 | 63.53 | 63.57 | 2,825,544 | -0.93(-1.44%) |
Jan 30, 2013 | 63.90 | 65.19 | 63.82 | 64.50 | 2,911,669 | +0.49(+0.77%) |
Jan 29, 2013 | 62.63 | 64.02 | 62.20 | 64.01 | 2,599,761 | +1.29(+2.06%) |
Jan 28, 2013 | 62.30 | 62.85 | 61.90 | 62.72 | 1,807,747 | +0.61(+0.98%) |
Jan 25, 2013 | 61.85 | 62.38 | 61.77 | 62.11 | 2,270,808 | +0.54(+0.88%) |
Jan 24, 2013 | 62.52 | 62.83 | 61.43 | 61.57 | 1,634,863 | -0.85(-1.36%) |
Jan 23, 2013 | 61.64 | 62.62 | 61.50 | 62.42 | 1,653,301 | +0.62(+1.00%) |
Jan 22, 2013 | 61.57 | 61.99 | 61.14 | 61.80 | 1,993,746 | -0.02(-0.03%) |
Jan 18, 2013 | 61.66 | 62.04 | 61.00 | 61.82 | 1,834,292 | +0.50(+0.82%) |
Jan 17, 2013 | 61.02 | 61.63 | 60.18 | 61.32 | 2,649,094 | +0.65(+1.07%) |
Jan 16, 2013 | 60.66 | 60.83 | 60.41 | 60.67 | 1,671,593 | -0.01(-0.02%) |
Jan 15, 2013 | 60.82 | 60.94 | 60.60 | 60.68 | 1,663,312 | -0.31(-0.51%) |
Jan 14, 2013 | 61.07 | 61.80 | 60.96 | 60.99 | 1,917,700 | +0.11(+0.18%) |
Jan 11, 2013 | 61.56 | 61.61 | 60.79 | 60.88 | 1,384,413 | -0.62(-1.01%) |
Jan 10, 2013 | 62.26 | 62.49 | 61.37 | 61.50 | 1,799,870 | -0.19(-0.31%) |
Jan 09, 2013 | 61.94 | 62.00 | 61.38 | 61.69 | 1,303,127 | -0.09(-0.15%) |
Jan 08, 2013 | 62.37 | 62.37 | 61.64 | 61.78 | 1,566,478 | -0.72(-1.15%) |
Jan 07, 2013 | 62.18 | 62.62 | 61.95 | 62.50 | 1,832,983 | -0.23(-0.37%) |
Jan 04, 2013 | 60.90 | 62.90 | 60.82 | 62.73 | 2,322,028 | +2.06(+3.40%) |
Jan 03, 2013 | 61.35 | 62.12 | 60.44 | 60.67 | 1,972,899 | -1.12(-1.81%) |
Jan 02, 2013 | 60.67 | 61.79 | 59.28 | 61.79 | 1,992,442 | +2.51(+4.23%) |
Dec 31, 2012 | 57.66 | 59.30 | 57.48 | 59.28 | 1,623,425 | +1.67(+2.90%) |
Dec 28, 2012 | 57.96 | 58.06 | 57.32 | 57.61 | 855,942 | -0.76(-1.30%) |
Dec 27, 2012 | 58.94 | 59.00 | 57.29 | 58.37 | 1,706,861 | -0.54(-0.92%) |
Dec 26, 2012 | 59.60 | 59.85 | 58.77 | 58.91 | 1,296,749 | -0.29(-0.49%) |
Dec 24, 2012 | 59.29 | 59.62 | 59.03 | 59.20 | 409,916 | -0.48(-0.80%) |
Dec 21, 2012 | 59.50 | 60.00 | 59.16 | 59.68 | 2,198,098 | -0.65(-1.08%) |
Dec 20, 2012 | 59.41 | 60.36 | 59.34 | 60.33 | 2,100,020 | +0.91(+1.53%) |
Dec 19, 2012 | 59.42 | 60.24 | 59.36 | 59.42 | 1,448,761 | -0.02(-0.03%) |
Dec 18, 2012 | 57.91 | 59.46 | 57.60 | 59.44 | 2,168,657 | +1.49(+2.57%) |
Dec 17, 2012 | 57.80 | 57.95 | 57.02 | 57.95 | 1,120,052 | +0.57(+0.99%) |
Dec 14, 2012 | 56.95 | 57.53 | 56.22 | 57.38 | 2,146,213 | +0.38(+0.67%) |
Dec 13, 2012 | 57.78 | 57.92 | 56.77 | 57.00 | 1,197,949 | -0.90(-1.55%) |
Dec 12, 2012 | 58.81 | 58.94 | 57.73 | 57.90 | 1,301,447 | -0.55(-0.94%) |
Dec 11, 2012 | 58.54 | 58.97 | 58.12 | 58.45 | 1,143,082 | +0.27(+0.46%) |
Dec 10, 2012 | 58.01 | 58.45 | 57.98 | 58.18 | 1,360,190 | +0.24(+0.41%) |
Dec 07, 2012 | 58.18 | 58.46 | 57.59 | 57.94 | 2,632,369 | -0.16(-0.28%) |
Dec 06, 2012 | 58.39 | 59.14 | 57.95 | 58.10 | 1,811,426 | -0.86(-1.46%) |
Dec 05, 2012 | 58.88 | 59.30 | 58.61 | 58.96 | 2,080,932 | +0.42(+0.72%) |
Dec 04, 2012 | 58.19 | 59.21 | 58.10 | 58.54 | 1,913,651 | +0.31(+0.53%) |
Nov 30, 2012 | 57.06 | 58.23 | 56.36 | 58.23 | 9,181,474 | +1.17(+2.05%) |
Nov 29, 2012 | 57.26 | 57.41 | 56.78 | 57.06 | 2,436,325 | +0.13(+0.23%) |
Nov 28, 2012 | 56.63 | 56.95 | 55.78 | 56.93 | 3,058,953 | -0.29(-0.51%) |
Nov 27, 2012 | 57.57 | 57.92 | 56.95 | 57.22 | 2,652,985 | -0.34(-0.59%) |
Nov 26, 2012 | 56.69 | 57.56 | 56.44 | 57.56 | 1,452,903 | +0.30(+0.52%) |
Nov 23, 2012 | 56.65 | 57.28 | 56.39 | 57.26 | 717,129 | +0.84(+1.49%) |
Nov 21, 2012 | 55.32 | 56.44 | 54.95 | 56.42 | 1,394,902 | +1.18(+2.14%) |
Nov 20, 2012 | 55.37 | 55.58 | 54.83 | 55.24 | 1,630,766 | -0.30(-0.54%) |
Nov 19, 2012 | 55.47 | 55.78 | 55.03 | 55.54 | 1,904,980 | +0.87(+1.59%) |
Nov 16, 2012 | 54.69 | 55.09 | 53.78 | 54.67 | 2,410,457 | -0.09(-0.16%) |
Nov 15, 2012 | 54.48 | 54.90 | 53.86 | 54.76 | 2,315,526 | +0.68(+1.26%) |
Nov 14, 2012 | 55.69 | 55.89 | 53.99 | 54.08 | 2,415,575 | -1.41(-2.54%) |
Nov 13, 2012 | 55.39 | 56.34 | 55.09 | 55.49 | 1,818,409 | -0.38(-0.68%) |
Nov 12, 2012 | 55.93 | 56.30 | 55.27 | 55.87 | 1,248,408 | +0.25(+0.45%) |
Nov 09, 2012 | 55.21 | 56.40 | 54.94 | 55.62 | 3,791,484 | +0.50(+0.91%) |
Nov 08, 2012 | 57.73 | 57.99 | 54.05 | 55.12 | 7,521,337 | -2.61(-4.52%) |
Nov 07, 2012 | 58.38 | 58.38 | 57.14 | 57.73 | 1,532,564 | -1.39(-2.35%) |
Nov 06, 2012 | 58.91 | 59.41 | 58.62 | 59.12 | 1,216,816 | +0.44(+0.75%) |
Nov 05, 2012 | 59.60 | 59.67 | 58.34 | 58.68 | 2,576,452 | -0.91(-1.53%) |
Nov 02, 2012 | 60.09 | 60.73 | 59.45 | 59.59 | 3,546,634 | +0.00(+0.00%) |
Nov 01, 2012 | 58.99 | 60.00 | 58.54 | 59.59 | 3,212,380 | +1.77(+3.06%) |
Oct 31, 2012 | 58.75 | 59.22 | 56.88 | 57.82 | 2,255,479 | -0.31(-0.53%) |
Oct 26, 2012 | 58.79 | 58.13 | 58.13 | 58.13 | 1,790,900 | -0.64(-1.09%) |
Oct 25, 2012 | 58.10 | 58.80 | 57.85 | 58.77 | 1,967,829 | +1.32(+2.30%) |
Oct 24, 2012 | 57.90 | 58.23 | 57.26 | 57.45 | 1,405,662 | -0.14(-0.24%) |
Oct 23, 2012 | 58.08 | 58.19 | 57.33 | 57.59 | 2,097,348 | -1.43(-2.42%) |
Oct 19, 2012 | 59.47 | 60.03 | 58.86 | 59.02 | 3,216,247 | -0.27(-0.46%) |
Oct 18, 2012 | 57.95 | 59.40 | 57.67 | 59.29 | 2,425,113 | +1.15(+1.98%) |
Oct 17, 2012 | 57.60 | 58.37 | 57.20 | 58.14 | 1,424,272 | +0.98(+1.71%) |
Oct 16, 2012 | 56.13 | 57.64 | 56.13 | 57.16 | 1,838,799 | +1.31(+2.35%) |
Oct 15, 2012 | 55.19 | 55.95 | 54.82 | 55.85 | 1,057,630 | +0.78(+1.42%) |
Oct 12, 2012 | 55.29 | 55.57 | 54.31 | 55.07 | 1,048,938 | -0.20(-0.36%) |
Oct 11, 2012 | 55.00 | 55.55 | 54.58 | 55.27 | 1,808,165 | +0.58(+1.06%) |
Oct 10, 2012 | 55.00 | 55.27 | 54.54 | 54.69 | 1,493,026 | -0.62(-1.12%) |
Oct 09, 2012 | 54.41 | 55.81 | 54.38 | 55.31 | 2,059,301 | +0.92(+1.69%) |
Oct 08, 2012 | 53.84 | 54.63 | 53.70 | 54.39 | 933,744 | +0.18(+0.33%) |
Oct 05, 2012 | 54.79 | 54.85 | 53.98 | 54.21 | 1,486,270 | -0.28(-0.51%) |
Oct 04, 2012 | 53.83 | 54.63 | 53.75 | 54.49 | 2,105,264 | +0.78(+1.45%) |
Oct 03, 2012 | 54.85 | 54.85 | 53.53 | 53.71 | 2,687,716 | -1.13(-2.06%) |
Oct 02, 2012 | 55.08 | 55.08 | 54.23 | 54.84 | 1,954,261 | +0.07(+0.13%) |
Oct 01, 2012 | 54.98 | 55.56 | 54.67 | 54.77 | 2,247,849 | +0.21(+0.38%) |
Sep 28, 2012 | 54.47 | 54.80 | 54.06 | 54.56 | 2,290,696 | +0.07(+0.13%) |
Sep 27, 2012 | 54.18 | 54.66 | 54.00 | 54.49 | 3,057,591 | +0.74(+1.38%) |
Sep 26, 2012 | 55.10 | 55.21 | 53.59 | 53.75 | 3,528,280 | -1.37(-2.49%) |
Sep 25, 2012 | 56.86 | 56.86 | 55.05 | 55.12 | 3,215,200 | -1.45(-2.56%) |
Sep 24, 2012 | 57.47 | 57.79 | 56.55 | 56.57 | 2,450,305 | -1.66(-2.85%) |
Sep 21, 2012 | 58.22 | 58.48 | 57.86 | 58.23 | 4,920,852 | +0.32(+0.55%) |
Sep 20, 2012 | 57.83 | 58.03 | 57.13 | 57.91 | 2,025,322 | -0.19(-0.33%) |
Sep 19, 2012 | 58.81 | 59.15 | 57.69 | 58.10 | 2,470,344 | -0.61(-1.04%) |
Sep 18, 2012 | 58.06 | 61.48 | 57.92 | 58.71 | 3,632,937 | +0.49(+0.84%) |
Sep 17, 2012 | 57.96 | 58.63 | 57.82 | 58.22 | 2,517,108 | +0.09(+0.15%) |
Sep 14, 2012 | 58.30 | 59.00 | 57.81 | 58.13 | 2,466,631 | -0.17(-0.29%) |
Sep 13, 2012 | 58.01 | 58.95 | 57.16 | 58.30 | 1,892,442 | +0.00(+0.00%) |
Sep 12, 2012 | 57.87 | 58.56 | 57.87 | 58.30 | 2,433,307 | +0.72(+1.25%) |
Sep 11, 2012 | 56.86 | 57.73 | 56.85 | 57.58 | 1,883,499 | +0.81(+1.43%) |
Sep 10, 2012 | 57.09 | 57.68 | 56.73 | 56.77 | 1,807,901 | -0.28(-0.49%) |
Sep 07, 2012 | 57.50 | 57.68 | 56.82 | 57.05 | 2,564,259 | -0.40(-0.70%) |
Sep 06, 2012 | 57.52 | 58.23 | 57.11 | 57.45 | 2,737,782 | -0.03(-0.05%) |
Sep 05, 2012 | 57.38 | 57.78 | 57.02 | 57.48 | 2,000,374 | +0.29(+0.51%) |
Sep 04, 2012 | 57.51 | 57.69 | 56.86 | 57.19 | 2,982,052 | -0.18(-0.31%) |
Aug 31, 2012 | 56.41 | 57.55 | 55.91 | 57.37 | 9,836,810 | +1.47(+2.63%) |
Aug 30, 2012 | 56.48 | 56.60 | 54.79 | 55.90 | 2,406,362 | -0.74(-1.31%) |
Aug 29, 2012 | 57.31 | 57.50 | 55.95 | 56.64 | 2,971,387 | -0.35(-0.61%) |
Aug 27, 2012 | 57.00 | 57.20 | 56.66 | 56.99 | 2,137,210 | +0.24(+0.42%) |
Aug 24, 2012 | 57.05 | 57.05 | 56.18 | 56.75 | 2,372,503 | -0.28(-0.49%) |
Aug 23, 2012 | 57.02 | 57.39 | 56.70 | 57.03 | 2,086,734 | +0.02(+0.04%) |
Aug 22, 2012 | 56.39 | 57.05 | 56.08 | 57.01 | 2,016,581 | +0.28(+0.49%) |
Aug 21, 2012 | 57.60 | 57.91 | 56.53 | 56.73 | 2,085,905 | -0.54(-0.94%) |
Aug 20, 2012 | 57.62 | 57.79 | 57.05 | 57.27 | 2,584,929 | -0.61(-1.05%) |
Aug 17, 2012 | 56.81 | 58.02 | 56.81 | 57.88 | 2,958,103 | +1.11(+1.96%) |
Aug 16, 2012 | 55.96 | 57.00 | 55.85 | 56.77 | 1,536,477 | +0.87(+1.56%) |
Aug 15, 2012 | 55.66 | 56.17 | 54.93 | 55.90 | 1,725,025 | +0.09(+0.16%) |
Aug 14, 2012 | 56.50 | 56.50 | 55.59 | 55.81 | 1,786,260 | -0.41(-0.73%) |
Aug 13, 2012 | 55.33 | 56.24 | 54.95 | 56.22 | 2,175,644 | +1.08(+1.96%) |
Aug 10, 2012 | 55.13 | 55.40 | 54.70 | 55.14 | 2,165,253 | -0.47(-0.85%) |
Aug 09, 2012 | 55.63 | 56.05 | 55.35 | 55.61 | 1,776,043 | -0.01(-0.02%) |
Aug 08, 2012 | 56.21 | 56.21 | 55.41 | 55.62 | 2,334,292 | -0.80(-1.42%) |
Aug 07, 2012 | 56.24 | 56.97 | 56.23 | 56.42 | 2,366,674 | +0.05(+0.09%) |
Aug 06, 2012 | 55.90 | 56.84 | 55.85 | 56.37 | 2,054,710 | +0.71(+1.28%) |
Aug 03, 2012 | 55.68 | 56.05 | 55.27 | 55.66 | 2,677,558 | +0.98(+1.79%) |
Aug 02, 2012 | 54.19 | 54.79 | 53.57 | 54.68 | 3,680,388 | -0.15(-0.27%) |
Aug 01, 2012 | 54.78 | 55.51 | 54.14 | 54.83 | 3,215,002 | +0.50(+0.92%) |
Jul 31, 2012 | 55.87 | 55.96 | 54.12 | 54.33 | 11,062,483 | -2.11(-3.74%) |
Jul 30, 2012 | 54.27 | 56.44 | 54.25 | 56.44 | 59,144,920 | +1.97(+3.62%) |
Jul 27, 2012 | 53.85 | 54.83 | 53.36 | 54.47 | 10,779,430 | +2.88(+5.58%) |
Jul 26, 2012 | 50.75 | 52.01 | 50.11 | 51.59 | 4,583,440 | +2.11(+4.26%) |
Jul 25, 2012 | 49.53 | 49.92 | 48.79 | 49.48 | 2,125,217 | +0.32(+0.65%) |
Jul 24, 2012 | 50.36 | 50.52 | 48.62 | 49.16 | 3,519,906 | -1.18(-2.34%) |
Jul 23, 2012 | 50.90 | 50.97 | 49.95 | 50.34 | 1,821,754 | -1.85(-3.54%) |
Jul 20, 2012 | 51.17 | 52.25 | 50.93 | 52.19 | 2,260,499 | +0.76(+1.48%) |
Jul 19, 2012 | 50.28 | 51.80 | 50.12 | 51.43 | 3,939,074 | +1.54(+3.09%) |
Jul 18, 2012 | 48.89 | 50.09 | 48.75 | 49.89 | 2,751,558 | +0.60(+1.22%) |
Jul 17, 2012 | 49.12 | 49.39 | 47.63 | 49.29 | 3,433,181 | +0.19(+0.39%) |
Jul 16, 2012 | 49.20 | 49.43 | 48.62 | 49.10 | 1,591,996 | -0.13(-0.26%) |
Jul 13, 2012 | 48.62 | 49.80 | 48.44 | 49.23 | 3,643,458 | +0.97(+2.01%) |
Jul 12, 2012 | 47.01 | 48.97 | 46.61 | 48.26 | 3,429,994 | +0.42(+0.88%) |
Jul 11, 2012 | 46.43 | 48.00 | 46.34 | 47.84 | 2,102,386 | +1.58(+3.42%) |
Jul 10, 2012 | 47.64 | 47.70 | 45.95 | 46.26 | 1,650,689 | -1.22(-2.57%) |
Jul 09, 2012 | 47.11 | 47.66 | 46.73 | 47.48 | 1,036,051 | +0.23(+0.49%) |
Jul 06, 2012 | 47.21 | 47.52 | 46.51 | 47.25 | 1,419,294 | -0.65(-1.36%) |
Jul 05, 2012 | 48.34 | 48.78 | 47.82 | 47.90 | 1,842,885 | -0.83(-1.70%) |
Jul 03, 2012 | 47.27 | 49.14 | 47.27 | 48.73 | 2,220,060 | +1.66(+3.53%) |
Jul 02, 2012 | 47.00 | 47.37 | 46.23 | 47.07 | 2,421,706 | +0.10(+0.21%) |
Jun 29, 2012 | 46.15 | 47.21 | 45.96 | 46.97 | 3,580,133 | +2.23(+4.98%) |
Jun 28, 2012 | 44.43 | 45.12 | 43.68 | 44.74 | 2,297,246 | +0.60(+1.36%) |
Jun 27, 2012 | 42.76 | 44.38 | 42.50 | 44.14 | 2,449,342 | +1.32(+3.08%) |
Jun 26, 2012 | 42.53 | 43.00 | 42.02 | 42.82 | 2,840,251 | +0.61(+1.45%) |
Jun 25, 2012 | 43.29 | 43.57 | 41.83 | 42.21 | 2,299,879 | -1.83(-4.16%) |
Jun 22, 2012 | 43.59 | 44.49 | 43.25 | 44.04 | 2,517,049 | +0.69(+1.59%) |
Jun 21, 2012 | 45.36 | 45.44 | 43.23 | 43.35 | 3,101,398 | -2.11(-4.64%) |
Jun 20, 2012 | 45.27 | 46.21 | 44.79 | 45.46 | 2,672,275 | +0.07(+0.15%) |
Jun 19, 2012 | 43.88 | 45.53 | 43.61 | 45.39 | 2,914,919 | +1.90(+4.37%) |
Jun 18, 2012 | 43.15 | 43.78 | 43.02 | 43.49 | 2,126,102 | -0.36(-0.82%) |
Jun 15, 2012 | 43.50 | 43.91 | 43.14 | 43.85 | 1,862,768 | +0.52(+1.20%) |
Jun 14, 2012 | 42.84 | 43.60 | 42.54 | 43.33 | 2,469,870 | +0.44(+1.03%) |
Jun 13, 2012 | 43.42 | 43.74 | 42.70 | 42.89 | 2,253,987 | -0.80(-1.83%) |
Jun 12, 2012 | 43.75 | 44.03 | 42.76 | 43.69 | 2,490,032 | +0.21(+0.48%) |
Jun 11, 2012 | 44.85 | 45.19 | 43.47 | 43.48 | 1,790,551 | -1.07(-2.40%) |
Jun 08, 2012 | 44.95 | 44.95 | 43.80 | 44.55 | 2,040,779 | -0.69(-1.53%) |
Jun 07, 2012 | 45.82 | 46.87 | 44.86 | 45.24 | 3,314,768 | -0.02(-0.04%) |
Jun 06, 2012 | 44.79 | 45.69 | 44.37 | 45.26 | 2,860,560 | +0.81(+1.82%) |
Jun 05, 2012 | 43.54 | 44.91 | 43.27 | 44.45 | 3,395,125 | +0.74(+1.69%) |
Jun 04, 2012 | 44.19 | 44.37 | 41.63 | 43.71 | 4,652,038 | -0.48(-1.09%) |
Jun 01, 2012 | 44.17 | 44.53 | 43.06 | 44.19 | 3,566,743 | -0.72(-1.60%) |
May 31, 2012 | 46.55 | 46.64 | 43.72 | 44.91 | 4,756,951 | -1.75(-3.75%) |
May 30, 2012 | 48.02 | 48.05 | 46.33 | 46.66 | 2,897,783 | -2.22(-4.54%) |
May 29, 2012 | 49.01 | 49.79 | 48.59 | 48.88 | 1,920,909 | +0.34(+0.70%) |
May 25, 2012 | 49.04 | 49.20 | 48.10 | 48.54 | 1,587,936 | -0.36(-0.74%) |
May 24, 2012 | 48.61 | 48.96 | 47.96 | 48.90 | 1,765,828 | +0.30(+0.62%) |
May 23, 2012 | 47.49 | 48.74 | 46.86 | 48.60 | 1,480,019 | +0.81(+1.69%) |