Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,383 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.78 | 50.21 | 50.45 | 1,640,794 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.43 | 49.98 | 50.26 | 2,017,943 | -0.18(-0.36%) |
May 28, 2013 | 50.03 | 50.87 | 50.02 | 50.44 | 2,935,026 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,985 | +0.28(+0.57%) |
May 23, 2013 | 49.16 | 49.85 | 49.12 | 49.53 | 4,446,661 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.16 | 49.28 | 49.38 | 2,920,933 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.90 | 49.69 | 49.78 | 3,116,803 | -0.41(-0.82%) |
May 20, 2013 | 49.65 | 50.70 | 49.65 | 50.20 | 4,070,095 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.91 | 49.41 | 49.84 | 2,663,851 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,666 | +0.37(+0.75%) |
May 15, 2013 | 48.84 | 49.32 | 48.80 | 49.21 | 2,599,140 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.40 | 2,609,829 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,611 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.37 | 48.93 | 3,105,998 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,929 | +0.18(+0.37%) |
May 07, 2013 | 49.03 | 49.17 | 48.78 | 48.94 | 3,023,349 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.04 | 49.08 | 2,251,484 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.60 | 49.03 | 49.37 | 2,049,736 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.47 | 49.03 | 2,139,620 | +0.45(+0.92%) |
May 01, 2013 | 49.12 | 49.53 | 48.57 | 48.58 | 2,525,172 | -0.72(-1.45%) |
Apr 30, 2013 | 49.46 | 49.47 | 48.73 | 49.29 | 3,152,534 | -0.21(-0.42%) |
Apr 29, 2013 | 49.13 | 49.80 | 48.99 | 49.50 | 2,739,885 | +0.55(+1.13%) |
Apr 26, 2013 | 48.53 | 49.28 | 48.53 | 48.95 | 4,103,187 | +0.35(+0.73%) |
Apr 25, 2013 | 48.31 | 48.91 | 47.68 | 48.59 | 4,244,078 | +0.32(+0.66%) |
Apr 24, 2013 | 47.17 | 49.21 | 45.91 | 48.28 | 9,709,680 | -4.94(-9.28%) |
Apr 23, 2013 | 53.33 | 53.24 | 52.84 | 53.21 | 2,699,618 | -0.03(-0.05%) |
Apr 22, 2013 | 53.29 | 53.48 | 52.83 | 53.24 | 974,330 | +0.05(+0.10%) |
Apr 19, 2013 | 53.04 | 53.64 | 52.58 | 53.19 | 1,725,072 | +0.49(+0.93%) |
Apr 18, 2013 | 53.77 | 53.77 | 52.62 | 52.70 | 2,005,049 | -0.84(-1.58%) |
Apr 17, 2013 | 54.01 | 54.09 | 53.40 | 53.54 | 1,579,836 | -0.72(-1.32%) |
Apr 16, 2013 | 53.70 | 54.39 | 53.45 | 54.26 | 1,413,589 | +0.97(+1.83%) |
Apr 15, 2013 | 54.62 | 54.67 | 53.27 | 53.28 | 1,870,105 | -1.76(-3.19%) |
Apr 12, 2013 | 55.34 | 55.65 | 54.56 | 55.04 | 1,371,623 | -0.65(-1.18%) |
Apr 11, 2013 | 55.63 | 55.77 | 55.28 | 55.70 | 1,287,370 | -0.05(-0.09%) |
Apr 10, 2013 | 54.92 | 55.77 | 54.67 | 55.75 | 1,174,746 | +0.90(+1.65%) |
Apr 09, 2013 | 54.55 | 55.09 | 54.36 | 54.84 | 1,149,873 | +0.41(+0.74%) |
Apr 08, 2013 | 53.99 | 54.46 | 53.72 | 54.44 | 1,340,428 | +0.43(+0.80%) |
Apr 05, 2013 | 53.74 | 54.14 | 53.49 | 54.01 | 1,226,309 | -0.28(-0.51%) |
Apr 04, 2013 | 54.01 | 54.45 | 53.91 | 54.28 | 1,446,047 | +0.16(+0.30%) |
Apr 03, 2013 | 54.79 | 54.83 | 53.96 | 54.12 | 1,869,683 | -0.78(-1.41%) |
Apr 02, 2013 | 55.15 | 55.32 | 54.70 | 54.89 | 755,017 | +0.00(+0.00%) |
Apr 01, 2013 | 55.13 | 55.35 | 54.77 | 54.89 | 868,216 | -0.28(-0.52%) |
Mar 28, 2013 | 54.69 | 55.24 | 54.56 | 55.18 | 1,569,143 | +0.41(+0.74%) |
Mar 27, 2013 | 54.45 | 54.95 | 54.30 | 54.77 | 1,045,416 | +0.09(+0.16%) |
Mar 26, 2013 | 54.79 | 54.94 | 54.58 | 54.69 | 1,063,146 | +0.15(+0.27%) |
Mar 25, 2013 | 54.90 | 54.92 | 54.18 | 54.54 | 1,376,987 | -0.28(-0.50%) |
Mar 22, 2013 | 53.85 | 54.96 | 53.83 | 54.82 | 2,035,561 | +1.02(+1.89%) |
Mar 21, 2013 | 53.54 | 53.98 | 53.41 | 53.80 | 1,361,236 | +0.03(+0.05%) |
Mar 20, 2013 | 53.39 | 53.88 | 53.35 | 53.77 | 1,624,090 | +0.63(+1.18%) |
Mar 19, 2013 | 53.22 | 53.41 | 52.77 | 53.14 | 1,020,670 | +0.03(+0.05%) |
Mar 18, 2013 | 52.95 | 53.52 | 52.79 | 53.12 | 892,000 | -0.37(-0.69%) |
Mar 15, 2013 | 53.61 | 53.86 | 53.45 | 53.49 | 2,570,802 | -0.23(-0.43%) |
Mar 14, 2013 | 53.85 | 53.92 | 53.45 | 53.72 | 1,740,398 | +0.10(+0.19%) |
Mar 13, 2013 | 53.43 | 53.69 | 53.14 | 53.62 | 1,467,254 | +0.08(+0.14%) |
Mar 12, 2013 | 53.87 | 53.96 | 52.97 | 53.54 | 2,444,225 | -0.37(-0.69%) |
Mar 11, 2013 | 53.95 | 54.15 | 53.88 | 53.91 | 1,991,050 | -0.16(-0.30%) |
Mar 08, 2013 | 54.18 | 54.57 | 53.88 | 54.08 | 2,417,985 | +0.09(+0.18%) |
Mar 07, 2013 | 54.55 | 54.67 | 53.95 | 53.98 | 1,621,444 | -0.41(-0.74%) |
Mar 06, 2013 | 54.51 | 54.79 | 54.31 | 54.39 | 2,163,091 | +0.12(+0.22%) |
Mar 05, 2013 | 54.02 | 54.41 | 53.86 | 54.26 | 2,057,858 | +0.41(+0.75%) |
Mar 04, 2013 | 53.22 | 53.86 | 53.11 | 53.86 | 1,537,729 | +0.41(+0.76%) |
Mar 01, 2013 | 53.38 | 53.67 | 53.01 | 53.45 | 1,447,977 | -0.16(-0.29%) |
Feb 28, 2013 | 53.65 | 53.87 | 53.49 | 53.61 | 2,195,436 | +0.10(+0.19%) |
Feb 27, 2013 | 52.42 | 53.69 | 52.25 | 53.51 | 2,207,826 | +1.26(+2.41%) |
Feb 26, 2013 | 52.05 | 52.42 | 51.81 | 52.25 | 3,039,615 | -1.09(-2.05%) |
Feb 22, 2013 | 52.71 | 53.38 | 52.59 | 53.34 | 1,505,303 | +0.88(+1.68%) |
Feb 21, 2013 | 52.76 | 52.76 | 52.15 | 52.46 | 1,606,136 | -0.33(-0.62%) |
Feb 20, 2013 | 53.41 | 53.42 | 52.78 | 52.79 | 1,651,876 | -0.66(-1.24%) |
Feb 19, 2013 | 52.87 | 53.47 | 52.80 | 53.45 | 1,765,479 | +0.52(+0.98%) |
Feb 15, 2013 | 52.84 | 53.28 | 52.70 | 52.94 | 2,151,769 | +0.27(+0.51%) |
Feb 14, 2013 | 52.15 | 52.81 | 51.88 | 52.67 | 2,048,752 | +0.27(+0.51%) |
Feb 13, 2013 | 52.57 | 52.91 | 52.39 | 52.40 | 1,728,241 | -0.02(-0.03%) |
Feb 12, 2013 | 52.39 | 52.62 | 52.11 | 52.42 | 1,092,221 | -0.06(-0.11%) |
Feb 11, 2013 | 52.02 | 52.60 | 51.89 | 52.48 | 1,253,612 | +0.52(+1.00%) |
Feb 08, 2013 | 51.88 | 52.12 | 51.01 | 51.96 | 1,423,770 | +0.24(+0.47%) |
Feb 07, 2013 | 51.17 | 51.80 | 51.08 | 51.72 | 1,646,541 | +0.54(+1.06%) |
Feb 06, 2013 | 50.82 | 51.42 | 50.58 | 51.18 | 1,687,772 | +0.60(+1.19%) |
Feb 04, 2013 | 50.41 | 50.96 | 50.41 | 50.58 | 2,098,813 | -0.16(-0.31%) |
Feb 01, 2013 | 50.76 | 51.02 | 50.41 | 50.73 | 1,536,802 | +0.41(+0.82%) |
Jan 31, 2013 | 50.52 | 50.79 | 50.29 | 50.32 | 1,895,359 | -0.26(-0.51%) |
Jan 30, 2013 | 50.78 | 50.92 | 50.52 | 50.58 | 1,155,334 | -0.22(-0.42%) |
Jan 29, 2013 | 50.87 | 50.87 | 50.32 | 50.79 | 1,154,094 | -0.06(-0.12%) |
Jan 28, 2013 | 50.59 | 51.05 | 50.58 | 50.85 | 1,371,471 | +0.35(+0.70%) |
Jan 25, 2013 | 50.68 | 50.76 | 50.30 | 50.50 | 1,992,801 | -0.17(-0.34%) |
Jan 24, 2013 | 50.34 | 51.26 | 50.34 | 50.67 | 2,824,930 | +0.22(+0.44%) |
Jan 23, 2013 | 50.08 | 50.63 | 48.23 | 50.45 | 7,889,558 | +0.22(+0.43%) |
Jan 22, 2013 | 50.76 | 50.84 | 49.82 | 50.23 | 2,803,548 | -0.62(-1.22%) |
Jan 18, 2013 | 50.22 | 51.06 | 50.22 | 50.85 | 3,656,663 | +0.84(+1.67%) |
Jan 17, 2013 | 50.08 | 50.12 | 49.72 | 50.02 | 1,503,287 | +0.08(+0.16%) |
Jan 16, 2013 | 49.42 | 50.00 | 49.21 | 49.94 | 2,364,025 | +0.36(+0.73%) |
Jan 15, 2013 | 49.50 | 49.74 | 49.21 | 49.58 | 1,142,990 | -0.12(-0.24%) |
Jan 14, 2013 | 49.45 | 49.77 | 49.43 | 49.70 | 1,390,643 | +0.15(+0.30%) |
Jan 11, 2013 | 49.14 | 49.66 | 48.90 | 49.55 | 1,516,786 | +0.62(+1.27%) |
Jan 10, 2013 | 48.65 | 48.96 | 48.47 | 48.93 | 1,462,656 | +0.46(+0.94%) |
Jan 09, 2013 | 48.31 | 48.49 | 48.24 | 48.47 | 802,497 | +0.27(+0.55%) |
Jan 08, 2013 | 48.68 | 48.69 | 47.97 | 48.21 | 1,355,649 | -0.55(-1.13%) |
Jan 07, 2013 | 48.28 | 48.87 | 48.17 | 48.76 | 2,299,392 | +0.26(+0.53%) |
Jan 04, 2013 | 48.27 | 48.68 | 48.22 | 48.50 | 1,322,795 | +0.23(+0.48%) |
Jan 03, 2013 | 48.47 | 48.99 | 48.11 | 48.27 | 1,400,274 | -0.16(-0.34%) |
Jan 02, 2013 | 48.51 | 48.55 | 47.94 | 48.43 | 2,608,993 | +0.45(+0.93%) |
Dec 31, 2012 | 46.47 | 48.06 | 46.41 | 47.98 | 2,465,579 | +1.38(+2.96%) |
Dec 28, 2012 | 46.86 | 47.11 | 46.59 | 46.60 | 1,400,867 | -0.69(-1.46%) |
Dec 27, 2012 | 46.72 | 47.40 | 46.66 | 47.29 | 1,715,979 | +0.47(+0.99%) |
Dec 26, 2012 | 47.16 | 47.28 | 46.54 | 46.83 | 901,583 | -0.38(-0.80%) |
Dec 24, 2012 | 46.60 | 47.21 | 46.60 | 47.21 | 701,876 | +0.17(+0.37%) |
Dec 21, 2012 | 47.12 | 47.15 | 46.55 | 47.03 | 2,931,987 | -0.25(-0.53%) |
Dec 20, 2012 | 46.83 | 47.34 | 46.66 | 47.28 | 1,330,298 | +0.47(+0.99%) |
Dec 19, 2012 | 47.21 | 47.24 | 46.80 | 46.82 | 1,289,354 | -0.47(-0.98%) |
Dec 18, 2012 | 46.78 | 47.35 | 46.76 | 47.28 | 1,263,660 | +0.51(+1.09%) |
Dec 17, 2012 | 46.59 | 47.12 | 46.45 | 46.78 | 2,236,709 | +0.20(+0.43%) |
Dec 14, 2012 | 46.53 | 46.84 | 46.34 | 46.58 | 1,217,642 | -0.17(-0.37%) |
Dec 13, 2012 | 46.90 | 47.21 | 46.65 | 46.75 | 1,089,232 | -0.23(-0.50%) |
Dec 12, 2012 | 47.21 | 47.52 | 46.92 | 46.98 | 1,314,021 | -0.20(-0.42%) |
Dec 11, 2012 | 47.36 | 47.54 | 46.86 | 47.18 | 2,159,060 | +0.09(+0.18%) |
Dec 10, 2012 | 46.90 | 47.19 | 46.90 | 47.09 | 1,968,928 | +0.04(+0.09%) |
Dec 07, 2012 | 47.26 | 47.32 | 46.85 | 47.05 | 1,448,524 | -0.12(-0.26%) |
Dec 06, 2012 | 47.36 | 47.51 | 47.09 | 47.17 | 2,824,803 | -0.38(-0.80%) |
Dec 05, 2012 | 46.72 | 47.80 | 46.61 | 47.55 | 3,130,904 | +0.83(+1.77%) |
Dec 04, 2012 | 46.77 | 47.12 | 46.66 | 46.72 | 2,211,134 | -0.20(-0.42%) |
Nov 30, 2012 | 46.98 | 47.28 | 46.80 | 46.92 | 3,848,457 | +0.02(+0.04%) |
Nov 29, 2012 | 47.07 | 47.19 | 46.78 | 46.91 | 1,697,101 | +0.00(+0.00%) |
Nov 28, 2012 | 46.36 | 47.00 | 46.21 | 46.91 | 1,718,270 | +0.34(+0.74%) |
Nov 27, 2012 | 46.84 | 47.20 | 46.55 | 46.56 | 2,043,098 | -0.49(-1.04%) |
Nov 26, 2012 | 46.63 | 47.09 | 46.56 | 47.05 | 1,714,411 | -0.14(-0.29%) |
Nov 23, 2012 | 46.60 | 47.22 | 46.43 | 47.19 | 765,139 | +0.77(+1.65%) |
Nov 21, 2012 | 46.35 | 46.66 | 46.22 | 46.42 | 1,181,201 | +0.01(+0.02%) |
Nov 20, 2012 | 45.88 | 46.41 | 45.71 | 46.41 | 2,503,349 | +0.40(+0.86%) |
Nov 19, 2012 | 45.95 | 46.28 | 45.88 | 46.02 | 1,572,564 | +0.44(+0.96%) |
Nov 16, 2012 | 45.44 | 45.72 | 44.98 | 45.58 | 2,205,354 | +0.04(+0.09%) |
Nov 15, 2012 | 45.59 | 45.97 | 45.41 | 45.54 | 2,319,124 | +0.03(+0.08%) |
Nov 14, 2012 | 45.94 | 46.10 | 45.42 | 45.50 | 1,670,723 | -0.40(-0.86%) |
Nov 13, 2012 | 45.70 | 46.32 | 45.66 | 45.90 | 1,277,959 | -0.13(-0.28%) |
Nov 12, 2012 | 45.77 | 46.18 | 45.47 | 46.03 | 1,337,939 | +0.26(+0.56%) |
Nov 09, 2012 | 45.90 | 46.30 | 45.72 | 45.77 | 3,446,128 | +0.00(+0.00%) |
Nov 08, 2012 | 46.19 | 46.50 | 45.77 | 45.77 | 3,068,251 | -0.47(-1.01%) |
Nov 07, 2012 | 46.06 | 46.37 | 45.52 | 46.23 | 2,755,626 | -0.21(-0.45%) |
Nov 06, 2012 | 45.92 | 46.53 | 45.92 | 46.44 | 2,336,707 | +0.48(+1.05%) |
Nov 05, 2012 | 45.43 | 46.13 | 45.37 | 45.96 | 1,767,229 | +0.37(+0.81%) |
Nov 02, 2012 | 46.23 | 46.23 | 45.42 | 45.59 | 3,202,088 | -0.36(-0.79%) |
Nov 01, 2012 | 44.62 | 46.47 | 43.95 | 45.95 | 4,397,111 | +1.41(+3.17%) |
Oct 31, 2012 | 44.38 | 44.66 | 43.45 | 44.54 | 2,846,310 | +0.05(+0.12%) |
Oct 26, 2012 | 43.03 | 44.48 | 44.48 | 44.48 | 2,288,697 | +1.40(+3.24%) |
Oct 25, 2012 | 44.16 | 44.44 | 42.92 | 43.09 | 2,992,202 | -1.36(-3.06%) |
Oct 24, 2012 | 43.52 | 44.68 | 43.38 | 44.45 | 3,104,742 | +1.56(+3.64%) |
Oct 23, 2012 | 43.04 | 43.15 | 42.65 | 42.89 | 2,535,861 | -0.40(-0.92%) |
Oct 19, 2012 | 43.79 | 43.91 | 43.13 | 43.29 | 1,922,544 | -0.46(-1.04%) |
Oct 18, 2012 | 44.04 | 44.04 | 43.64 | 43.74 | 890,266 | -0.30(-0.68%) |
Oct 17, 2012 | 43.95 | 44.21 | 43.73 | 44.04 | 935,766 | +0.12(+0.27%) |
Oct 16, 2012 | 43.52 | 43.95 | 43.42 | 43.92 | 1,399,542 | +0.53(+1.23%) |
Oct 15, 2012 | 43.17 | 43.41 | 43.04 | 43.39 | 1,149,949 | +0.22(+0.52%) |
Oct 12, 2012 | 43.29 | 43.52 | 43.06 | 43.17 | 988,965 | +0.01(+0.02%) |
Oct 11, 2012 | 43.32 | 43.91 | 43.16 | 43.16 | 868,637 | +0.11(+0.26%) |
Oct 10, 2012 | 43.34 | 43.34 | 42.73 | 43.04 | 1,478,493 | -0.21(-0.48%) |
Oct 09, 2012 | 43.73 | 43.77 | 43.23 | 43.25 | 1,409,184 | -0.53(-1.20%) |
Oct 08, 2012 | 44.09 | 44.16 | 43.68 | 43.78 | 895,070 | -0.45(-1.01%) |
Oct 05, 2012 | 44.12 | 44.52 | 43.95 | 44.23 | 1,885,775 | +0.21(+0.47%) |
Oct 04, 2012 | 43.91 | 44.07 | 43.61 | 44.02 | 2,684,304 | +0.16(+0.35%) |
Oct 03, 2012 | 43.35 | 43.90 | 43.05 | 43.86 | 3,111,345 | +0.53(+1.21%) |
Oct 02, 2012 | 43.70 | 43.79 | 43.18 | 43.34 | 1,641,840 | -0.28(-0.65%) |
Oct 01, 2012 | 43.82 | 43.89 | 43.36 | 43.62 | 1,281,922 | +0.06(+0.14%) |
Sep 28, 2012 | 43.60 | 43.84 | 43.22 | 43.56 | 1,688,091 | -0.17(-0.39%) |
Sep 27, 2012 | 43.35 | 43.79 | 43.20 | 43.73 | 1,593,686 | +0.50(+1.16%) |
Sep 26, 2012 | 43.85 | 43.91 | 43.16 | 43.23 | 2,222,514 | -0.57(-1.30%) |
Sep 25, 2012 | 44.23 | 44.34 | 43.80 | 43.80 | 2,782,823 | -0.24(-0.55%) |
Sep 24, 2012 | 44.24 | 44.35 | 43.76 | 44.04 | 1,793,450 | -0.59(-1.31%) |
Sep 21, 2012 | 43.35 | 44.74 | 43.35 | 44.63 | 3,742,529 | +1.71(+3.98%) |
Sep 20, 2012 | 43.26 | 43.26 | 42.67 | 42.92 | 1,359,044 | -0.46(-1.05%) |
Sep 19, 2012 | 42.88 | 43.52 | 42.81 | 43.38 | 1,667,539 | +0.46(+1.06%) |
Sep 18, 2012 | 43.10 | 43.34 | 42.82 | 42.92 | 1,804,412 | -0.31(-0.72%) |
Sep 17, 2012 | 43.39 | 43.42 | 42.99 | 43.23 | 1,284,227 | -0.32(-0.73%) |
Sep 14, 2012 | 43.09 | 43.55 | 42.91 | 43.55 | 2,524,584 | +0.36(+0.84%) |
Sep 13, 2012 | 42.35 | 43.35 | 42.35 | 43.19 | 2,517,676 | +0.63(+1.48%) |
Sep 12, 2012 | 42.32 | 42.56 | 42.17 | 42.56 | 2,082,282 | +0.17(+0.41%) |
Sep 11, 2012 | 42.23 | 42.48 | 41.94 | 42.39 | 1,847,000 | +0.30(+0.72%) |
Sep 10, 2012 | 42.46 | 42.48 | 42.09 | 42.09 | 1,094,488 | -0.40(-0.93%) |
Sep 07, 2012 | 42.30 | 42.57 | 42.14 | 42.48 | 2,089,178 | +0.16(+0.37%) |
Sep 06, 2012 | 41.26 | 42.33 | 41.26 | 42.33 | 2,143,003 | +1.22(+2.98%) |
Sep 05, 2012 | 41.07 | 41.38 | 40.72 | 41.11 | 1,365,285 | +0.07(+0.17%) |
Sep 04, 2012 | 41.00 | 41.24 | 40.60 | 41.04 | 1,411,587 | -0.03(-0.08%) |
Aug 31, 2012 | 41.19 | 41.30 | 40.61 | 41.07 | 1,790,335 | +0.09(+0.21%) |
Aug 30, 2012 | 41.22 | 41.29 | 40.64 | 40.99 | 1,814,398 | -0.49(-1.18%) |
Aug 29, 2012 | 41.12 | 41.53 | 40.99 | 41.48 | 1,208,549 | +0.36(+0.88%) |
Aug 27, 2012 | 41.08 | 41.40 | 40.49 | 41.11 | 1,239,825 | +0.07(+0.17%) |
Aug 24, 2012 | 40.83 | 41.11 | 40.48 | 41.05 | 1,934,215 | +0.04(+0.11%) |
Aug 23, 2012 | 41.05 | 41.08 | 40.80 | 41.00 | 1,643,215 | -0.16(-0.38%) |
Aug 22, 2012 | 41.29 | 41.32 | 41.04 | 41.16 | 1,877,930 | -0.16(-0.40%) |
Aug 21, 2012 | 41.32 | 41.62 | 41.23 | 41.32 | 3,576,931 | +0.00(+0.00%) |
Aug 20, 2012 | 41.09 | 41.43 | 40.95 | 41.32 | 2,409,161 | +0.09(+0.21%) |
Aug 17, 2012 | 41.41 | 41.55 | 41.17 | 41.24 | 2,746,271 | -0.28(-0.66%) |
Aug 16, 2012 | 40.96 | 41.61 | 40.96 | 41.51 | 2,013,166 | +0.58(+1.41%) |
Aug 15, 2012 | 41.09 | 41.26 | 40.54 | 40.93 | 1,755,435 | -0.11(-0.27%) |
Aug 14, 2012 | 40.92 | 41.30 | 40.55 | 41.05 | 2,618,292 | +0.23(+0.57%) |
Aug 13, 2012 | 41.37 | 41.42 | 40.65 | 40.81 | 4,640,342 | -0.64(-1.54%) |
Aug 10, 2012 | 41.05 | 41.48 | 40.93 | 41.45 | 1,924,181 | +0.32(+0.78%) |
Aug 09, 2012 | 41.27 | 41.55 | 41.01 | 41.13 | 2,108,252 | -0.25(-0.60%) |
Aug 08, 2012 | 41.35 | 41.70 | 41.26 | 41.38 | 1,575,958 | -0.21(-0.50%) |
Aug 07, 2012 | 41.02 | 41.73 | 41.02 | 41.59 | 1,737,091 | +0.85(+2.09%) |
Aug 06, 2012 | 40.56 | 41.00 | 40.50 | 40.74 | 1,856,981 | +0.18(+0.45%) |
Aug 03, 2012 | 41.11 | 41.28 | 39.30 | 40.55 | 5,198,880 | -0.65(-1.57%) |
Aug 02, 2012 | 40.97 | 41.26 | 40.71 | 41.20 | 1,567,839 | -0.11(-0.27%) |
Aug 01, 2012 | 41.79 | 41.86 | 41.18 | 41.31 | 1,574,856 | -0.34(-0.83%) |
Jul 31, 2012 | 41.16 | 41.88 | 41.05 | 41.66 | 2,870,452 | +0.53(+1.30%) |
Jul 30, 2012 | 41.03 | 41.36 | 40.68 | 41.12 | 1,930,302 | -0.03(-0.08%) |
Jul 27, 2012 | 40.93 | 41.31 | 40.77 | 41.16 | 3,307,382 | +0.24(+0.59%) |
Jul 26, 2012 | 41.54 | 41.54 | 40.15 | 40.92 | 4,478,514 | -0.28(-0.69%) |
Jul 25, 2012 | 39.21 | 41.80 | 39.21 | 41.20 | 4,753,511 | +2.17(+5.56%) |
Jul 24, 2012 | 39.74 | 40.29 | 38.76 | 39.03 | 2,819,402 | -0.52(-1.31%) |
Jul 23, 2012 | 39.39 | 39.61 | 38.93 | 39.55 | 1,819,021 | -0.53(-1.31%) |
Jul 20, 2012 | 40.72 | 40.75 | 39.94 | 40.07 | 3,454,690 | -0.87(-2.13%) |
Jul 19, 2012 | 40.34 | 41.18 | 40.30 | 40.94 | 2,728,882 | +0.73(+1.82%) |
Jul 18, 2012 | 39.13 | 40.26 | 39.11 | 40.21 | 2,199,948 | +0.86(+2.19%) |
Jul 17, 2012 | 39.15 | 39.37 | 38.59 | 39.35 | 2,072,283 | +0.42(+1.08%) |
Jul 16, 2012 | 39.43 | 39.44 | 38.78 | 38.93 | 1,656,636 | -0.67(-1.70%) |
Jul 13, 2012 | 38.93 | 39.63 | 38.85 | 39.60 | 1,208,698 | +0.66(+1.70%) |
Jul 12, 2012 | 38.86 | 39.18 | 38.34 | 38.93 | 1,713,765 | -0.24(-0.62%) |
Jul 11, 2012 | 39.51 | 39.60 | 38.79 | 39.18 | 3,032,885 | -0.41(-1.04%) |
Jul 10, 2012 | 40.17 | 40.65 | 39.43 | 39.59 | 3,048,054 | -0.66(-1.65%) |
Jul 09, 2012 | 40.46 | 40.61 | 40.13 | 40.25 | 2,573,358 | -0.22(-0.55%) |
Jul 06, 2012 | 40.99 | 41.17 | 40.19 | 40.48 | 1,746,065 | -0.90(-2.19%) |
Jul 05, 2012 | 41.49 | 41.70 | 41.30 | 41.38 | 1,618,831 | -0.28(-0.66%) |
Jul 03, 2012 | 40.91 | 41.70 | 40.74 | 41.66 | 1,284,747 | +0.85(+2.09%) |
Jul 02, 2012 | 41.27 | 41.57 | 40.67 | 40.80 | 2,426,076 | -0.65(-1.58%) |
Jun 29, 2012 | 40.98 | 41.46 | 40.85 | 41.46 | 2,097,090 | +1.02(+2.51%) |
Jun 28, 2012 | 40.52 | 40.59 | 39.97 | 40.44 | 2,697,385 | -0.36(-0.89%) |
Jun 27, 2012 | 40.74 | 41.17 | 40.64 | 40.80 | 1,160,797 | +0.08(+0.19%) |
Jun 26, 2012 | 40.34 | 40.91 | 40.21 | 40.73 | 1,635,716 | +0.46(+1.13%) |
Jun 25, 2012 | 41.11 | 41.11 | 40.13 | 40.27 | 2,729,591 | -0.99(-2.40%) |
Jun 22, 2012 | 40.95 | 41.47 | 40.77 | 41.26 | 5,961,890 | +0.34(+0.82%) |
Jun 21, 2012 | 41.52 | 41.53 | 40.85 | 40.92 | 3,223,139 | -0.43(-1.04%) |
Jun 20, 2012 | 41.74 | 42.11 | 41.12 | 41.36 | 3,456,581 | -0.39(-0.93%) |
Jun 19, 2012 | 42.44 | 42.65 | 41.67 | 41.74 | 2,342,979 | -0.51(-1.20%) |
Jun 18, 2012 | 41.69 | 42.40 | 41.66 | 42.25 | 2,608,931 | +0.28(+0.68%) |
Jun 15, 2012 | 41.02 | 42.13 | 40.88 | 41.97 | 3,745,611 | +1.16(+2.85%) |
Jun 14, 2012 | 40.83 | 41.03 | 40.29 | 40.80 | 2,898,762 | -0.04(-0.11%) |
Jun 13, 2012 | 41.00 | 41.40 | 40.55 | 40.85 | 2,656,052 | -0.54(-1.31%) |
Jun 12, 2012 | 41.24 | 41.51 | 40.75 | 41.39 | 3,009,576 | +0.52(+1.27%) |
Jun 11, 2012 | 42.12 | 42.23 | 40.82 | 40.87 | 3,104,289 | -1.01(-2.41%) |
Jun 08, 2012 | 41.46 | 41.98 | 41.44 | 41.88 | 2,617,024 | +0.32(+0.77%) |
Jun 07, 2012 | 42.61 | 42.73 | 41.52 | 41.56 | 2,277,322 | -0.83(-1.95%) |
Jun 06, 2012 | 41.50 | 42.39 | 41.50 | 42.39 | 2,071,730 | +1.04(+2.52%) |
Jun 05, 2012 | 40.35 | 41.47 | 40.18 | 41.35 | 2,218,961 | +0.98(+2.43%) |
Jun 04, 2012 | 40.44 | 40.71 | 40.05 | 40.36 | 1,952,214 | -0.10(-0.26%) |