Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.22 | 55.64 | 54.73 | 55.10 | 8,164,884 | -0.51(-0.92%) |
Jun 27, 2013 | 54.74 | 55.70 | 54.66 | 55.61 | 5,333,595 | +1.10(+2.02%) |
Jun 26, 2013 | 53.88 | 54.74 | 53.87 | 54.51 | 5,769,652 | +0.88(+1.65%) |
Jun 25, 2013 | 54.72 | 55.15 | 53.57 | 53.63 | 5,898,264 | -0.77(-1.42%) |
Jun 24, 2013 | 53.42 | 54.73 | 53.40 | 54.40 | 6,797,847 | +0.63(+1.17%) |
Jun 21, 2013 | 54.01 | 54.55 | 53.37 | 53.77 | 9,278,135 | +0.08(+0.16%) |
Jun 20, 2013 | 54.53 | 54.54 | 53.56 | 53.68 | 6,834,403 | -1.23(-2.24%) |
Jun 19, 2013 | 55.28 | 55.67 | 54.89 | 54.91 | 7,571,069 | -0.35(-0.64%) |
Jun 18, 2013 | 54.61 | 55.29 | 54.24 | 55.27 | 6,159,905 | +1.10(+2.04%) |
Jun 17, 2013 | 54.10 | 54.90 | 53.94 | 54.16 | 5,912,338 | +0.48(+0.89%) |
Jun 14, 2013 | 53.96 | 54.23 | 53.51 | 53.68 | 3,710,959 | -0.29(-0.55%) |
Jun 13, 2013 | 53.60 | 54.03 | 53.14 | 53.98 | 5,204,761 | +0.50(+0.94%) |
Jun 12, 2013 | 53.82 | 54.04 | 53.30 | 53.47 | 4,644,661 | -0.08(-0.16%) |
Jun 11, 2013 | 52.90 | 54.09 | 52.53 | 53.56 | 7,237,554 | +0.21(+0.39%) |
Jun 10, 2013 | 52.43 | 53.53 | 52.42 | 53.35 | 6,274,504 | +0.93(+1.77%) |
Jun 07, 2013 | 52.17 | 52.72 | 51.69 | 52.42 | 6,229,406 | +0.54(+1.05%) |
Jun 06, 2013 | 51.73 | 51.87 | 51.06 | 51.87 | 5,623,907 | +0.14(+0.28%) |
Jun 05, 2013 | 52.79 | 52.87 | 51.65 | 51.73 | 6,421,959 | -0.51(-0.98%) |
Jun 04, 2013 | 52.44 | 52.77 | 51.87 | 52.24 | 6,148,641 | -0.37(-0.70%) |
Jun 03, 2013 | 52.69 | 52.78 | 52.02 | 52.61 | 4,484,557 | +0.14(+0.27%) |
May 31, 2013 | 53.99 | 54.32 | 52.44 | 52.47 | 7,032,099 | -1.70(-3.14%) |
May 30, 2013 | 53.14 | 54.37 | 52.80 | 54.17 | 6,773,203 | +1.10(+2.07%) |
May 29, 2013 | 53.05 | 53.24 | 52.62 | 53.07 | 5,979,399 | +0.01(+0.02%) |
May 28, 2013 | 52.35 | 53.26 | 52.28 | 53.06 | 6,375,657 | +1.07(+2.06%) |
May 24, 2013 | 51.96 | 52.38 | 51.51 | 51.99 | 5,607,680 | -0.25(-0.48%) |
May 23, 2013 | 52.02 | 52.63 | 51.79 | 52.24 | 5,346,498 | +0.07(+0.13%) |
May 22, 2013 | 51.94 | 53.00 | 51.55 | 52.18 | 7,540,906 | -0.49(-0.94%) |
May 21, 2013 | 52.42 | 52.80 | 52.32 | 52.67 | 3,878,170 | +0.26(+0.50%) |
May 20, 2013 | 52.55 | 52.71 | 52.29 | 52.41 | 3,208,743 | -0.23(-0.45%) |
May 17, 2013 | 52.15 | 53.04 | 52.13 | 52.64 | 6,971,874 | +0.59(+1.13%) |
May 16, 2013 | 51.35 | 52.23 | 51.27 | 52.06 | 8,242,443 | +0.44(+0.86%) |
May 15, 2013 | 51.54 | 52.18 | 51.24 | 51.61 | 8,126,934 | -0.65(-1.25%) |
May 13, 2013 | 52.50 | 52.61 | 52.16 | 52.27 | 4,166,334 | -0.44(-0.83%) |
May 10, 2013 | 51.97 | 52.77 | 51.78 | 52.70 | 5,987,012 | +0.75(+1.45%) |
May 09, 2013 | 52.15 | 52.41 | 51.49 | 51.95 | 7,659,313 | -0.42(-0.80%) |
May 08, 2013 | 50.53 | 52.59 | 50.53 | 52.37 | 11,977,148 | +1.68(+3.32%) |
May 07, 2013 | 50.33 | 51.21 | 50.21 | 50.68 | 5,766,163 | +0.25(+0.50%) |
May 06, 2013 | 49.75 | 50.88 | 49.70 | 50.43 | 6,695,940 | +1.07(+2.17%) |
May 03, 2013 | 50.09 | 50.00 | 49.32 | 49.36 | 6,148,836 | -0.47(-0.94%) |
May 02, 2013 | 50.02 | 50.58 | 49.75 | 49.83 | 7,246,502 | -0.20(-0.40%) |
May 01, 2013 | 50.23 | 50.63 | 49.68 | 50.03 | 5,846,236 | -0.18(-0.35%) |
Apr 30, 2013 | 50.38 | 50.58 | 49.60 | 50.21 | 6,806,054 | -0.07(-0.13%) |
Apr 29, 2013 | 50.22 | 50.68 | 50.11 | 50.27 | 5,807,978 | +0.44(+0.89%) |
Apr 26, 2013 | 49.65 | 50.39 | 49.71 | 49.83 | 6,926,852 | +0.12(+0.24%) |
Apr 25, 2013 | 49.54 | 49.77 | 49.10 | 49.71 | 6,766,897 | +0.46(+0.94%) |
Apr 24, 2013 | 49.34 | 49.64 | 49.19 | 49.25 | 7,022,266 | +0.21(+0.43%) |
Apr 23, 2013 | 49.82 | 49.61 | 49.01 | 49.04 | 7,493,420 | -0.57(-1.15%) |
Apr 22, 2013 | 50.26 | 50.35 | 49.13 | 49.61 | 7,186,881 | -0.69(-1.37%) |
Apr 19, 2013 | 50.22 | 50.89 | 49.82 | 50.30 | 7,788,147 | +0.29(+0.59%) |
Apr 18, 2013 | 49.75 | 50.89 | 48.62 | 50.01 | 16,729,198 | -1.96(-3.77%) |
Apr 17, 2013 | 52.27 | 52.90 | 51.91 | 51.97 | 10,061,353 | -0.65(-1.24%) |
Apr 16, 2013 | 52.09 | 52.78 | 51.75 | 52.62 | 5,940,112 | +1.02(+1.98%) |
Apr 15, 2013 | 52.54 | 52.78 | 51.59 | 51.60 | 5,524,015 | -1.21(-2.28%) |
Apr 12, 2013 | 52.64 | 53.01 | 52.46 | 52.80 | 4,968,050 | +0.04(+0.08%) |
Apr 11, 2013 | 52.27 | 52.78 | 52.22 | 52.76 | 5,656,972 | +0.48(+0.91%) |
Apr 10, 2013 | 52.21 | 52.44 | 52.02 | 52.28 | 5,252,745 | +0.19(+0.37%) |
Apr 09, 2013 | 52.02 | 52.42 | 51.90 | 52.09 | 5,262,022 | +0.24(+0.47%) |
Apr 08, 2013 | 51.97 | 52.25 | 51.35 | 51.85 | 5,425,816 | -0.18(-0.34%) |
Apr 05, 2013 | 51.87 | 52.41 | 51.65 | 52.02 | 8,166,314 | +0.06(+0.11%) |
Apr 04, 2013 | 51.73 | 52.36 | 51.51 | 51.97 | 9,131,521 | +0.30(+0.58%) |
Apr 03, 2013 | 52.28 | 52.57 | 51.62 | 51.66 | 12,104,332 | -0.06(-0.11%) |
Apr 02, 2013 | 51.63 | 53.57 | 51.52 | 51.72 | 27,053,902 | +2.32(+4.70%) |
Apr 01, 2013 | 47.89 | 49.73 | 47.76 | 49.40 | 10,750,106 | +1.47(+3.08%) |
Mar 28, 2013 | 47.47 | 48.01 | 47.32 | 47.93 | 6,787,412 | +0.49(+1.04%) |
Mar 27, 2013 | 46.54 | 47.78 | 46.45 | 47.43 | 10,177,123 | +0.81(+1.74%) |
Mar 26, 2013 | 46.19 | 46.73 | 46.15 | 46.62 | 7,232,985 | +0.66(+1.44%) |
Mar 25, 2013 | 45.78 | 46.17 | 45.61 | 45.96 | 6,138,373 | +0.34(+0.73%) |
Mar 22, 2013 | 46.19 | 46.33 | 45.43 | 45.62 | 6,467,180 | -0.50(-1.09%) |
Mar 21, 2013 | 45.82 | 46.37 | 45.77 | 46.13 | 5,913,422 | +0.15(+0.33%) |
Mar 20, 2013 | 46.47 | 46.52 | 45.92 | 45.98 | 5,405,836 | -0.24(-0.53%) |
Mar 19, 2013 | 46.08 | 46.41 | 46.01 | 46.22 | 6,530,333 | +0.14(+0.31%) |
Mar 18, 2013 | 45.49 | 46.47 | 45.47 | 46.08 | 7,131,177 | +0.23(+0.49%) |
Mar 15, 2013 | 45.77 | 45.99 | 45.59 | 45.85 | 9,416,340 | +0.00(+0.00%) |
Mar 14, 2013 | 45.72 | 45.92 | 45.29 | 45.85 | 6,049,005 | +0.21(+0.46%) |
Mar 13, 2013 | 45.81 | 45.98 | 45.53 | 45.64 | 5,188,039 | -0.12(-0.25%) |
Mar 12, 2013 | 45.21 | 45.90 | 45.13 | 45.76 | 6,550,417 | +0.52(+1.14%) |
Mar 11, 2013 | 44.92 | 45.60 | 44.85 | 45.24 | 4,804,566 | +0.33(+0.74%) |
Mar 08, 2013 | 45.04 | 45.27 | 44.66 | 44.90 | 5,496,709 | +0.01(+0.02%) |
Mar 07, 2013 | 44.86 | 45.21 | 44.80 | 44.90 | 5,340,468 | +0.16(+0.35%) |
Mar 06, 2013 | 44.70 | 45.01 | 44.52 | 44.74 | 6,666,265 | +0.09(+0.21%) |
Mar 05, 2013 | 44.59 | 44.93 | 44.39 | 44.65 | 5,885,635 | +0.15(+0.34%) |
Mar 04, 2013 | 44.49 | 44.65 | 44.34 | 44.50 | 5,731,511 | -0.17(-0.37%) |
Mar 01, 2013 | 44.51 | 44.89 | 44.13 | 44.66 | 8,356,431 | +0.06(+0.13%) |
Feb 28, 2013 | 44.70 | 45.03 | 44.55 | 44.60 | 7,047,837 | -0.35(-0.78%) |
Feb 27, 2013 | 44.20 | 45.07 | 44.17 | 44.95 | 6,152,591 | +0.68(+1.55%) |
Feb 26, 2013 | 44.65 | 44.73 | 43.82 | 44.27 | 7,579,757 | -0.21(-0.47%) |
Feb 25, 2013 | 45.64 | 45.69 | 44.47 | 44.48 | 8,162,768 | -0.98(-2.15%) |
Feb 22, 2013 | 46.23 | 46.24 | 45.27 | 45.46 | 10,072,182 | -0.64(-1.39%) |
Feb 21, 2013 | 46.37 | 46.68 | 45.80 | 46.10 | 7,588,231 | +0.03(+0.05%) |
Feb 20, 2013 | 47.16 | 47.22 | 46.06 | 46.07 | 9,041,410 | -1.21(-2.56%) |
Feb 19, 2013 | 45.23 | 47.47 | 45.10 | 47.28 | 17,456,888 | -0.55(-1.15%) |
Feb 15, 2013 | 47.62 | 47.98 | 47.60 | 47.83 | 6,891,641 | +0.23(+0.47%) |
Feb 14, 2013 | 47.58 | 47.75 | 47.36 | 47.61 | 6,199,977 | -0.15(-0.31%) |
Feb 13, 2013 | 47.58 | 47.88 | 47.36 | 47.76 | 5,106,119 | +0.18(+0.39%) |
Feb 12, 2013 | 47.73 | 47.88 | 47.51 | 47.58 | 5,330,687 | -0.09(-0.19%) |
Feb 11, 2013 | 48.03 | 48.16 | 47.61 | 47.67 | 4,992,998 | -0.52(-1.07%) |
Feb 08, 2013 | 47.70 | 48.61 | 47.67 | 48.18 | 5,458,060 | +0.58(+1.21%) |
Feb 07, 2013 | 47.87 | 47.98 | 47.27 | 47.61 | 7,250,925 | -0.28(-0.58%) |
Feb 06, 2013 | 47.93 | 48.02 | 47.65 | 47.88 | 6,310,307 | +1.36(+2.92%) |
Feb 04, 2013 | 46.16 | 47.04 | 46.16 | 46.52 | 5,746,720 | -0.02(-0.04%) |
Feb 01, 2013 | 46.52 | 46.60 | 46.21 | 46.54 | 7,633,452 | +0.47(+1.01%) |
Jan 31, 2013 | 46.60 | 46.77 | 46.07 | 46.07 | 8,337,328 | -0.73(-1.55%) |
Jan 30, 2013 | 46.94 | 47.10 | 46.67 | 46.80 | 7,512,860 | -0.17(-0.36%) |
Jan 29, 2013 | 46.52 | 47.31 | 46.47 | 46.97 | 8,768,886 | +0.39(+0.84%) |
Jan 28, 2013 | 47.08 | 47.17 | 46.57 | 46.57 | 6,874,999 | -0.19(-0.41%) |
Jan 25, 2013 | 47.03 | 47.05 | 46.50 | 46.77 | 6,743,545 | -0.15(-0.32%) |
Jan 24, 2013 | 46.76 | 47.10 | 46.65 | 46.92 | 5,058,805 | +0.26(+0.55%) |
Jan 23, 2013 | 46.82 | 46.94 | 46.27 | 46.66 | 7,987,507 | -0.09(-0.20%) |
Jan 22, 2013 | 45.61 | 46.81 | 45.53 | 46.75 | 11,162,624 | +1.22(+2.68%) |
Jan 18, 2013 | 45.40 | 45.59 | 45.25 | 45.53 | 8,417,374 | +0.13(+0.29%) |
Jan 17, 2013 | 44.86 | 45.51 | 44.37 | 45.40 | 17,302,878 | +0.62(+1.38%) |
Jan 16, 2013 | 44.76 | 44.90 | 44.51 | 44.78 | 7,758,392 | +0.03(+0.07%) |
Jan 15, 2013 | 44.41 | 44.94 | 44.40 | 44.75 | 6,953,644 | +0.22(+0.49%) |
Jan 14, 2013 | 44.12 | 45.41 | 43.90 | 44.53 | 8,518,974 | +0.45(+1.02%) |
Jan 11, 2013 | 44.56 | 44.56 | 43.67 | 44.08 | 12,201,769 | -0.24(-0.55%) |
Jan 10, 2013 | 43.83 | 44.39 | 43.67 | 44.32 | 7,797,031 | +0.62(+1.41%) |
Jan 09, 2013 | 43.05 | 43.81 | 42.98 | 43.70 | 6,176,433 | +0.81(+1.89%) |
Jan 08, 2013 | 43.39 | 43.60 | 42.86 | 42.89 | 9,824,166 | -0.58(-1.32%) |
Jan 07, 2013 | 43.30 | 43.67 | 43.02 | 43.47 | 9,352,303 | +0.00(+0.00%) |
Jan 04, 2013 | 43.56 | 44.00 | 43.44 | 43.47 | 12,538,408 | +0.08(+0.19%) |
Jan 03, 2013 | 44.60 | 44.66 | 43.27 | 43.39 | 17,271,420 | -2.13(-4.68%) |
Jan 02, 2013 | 45.70 | 45.90 | 45.07 | 45.51 | 6,420,618 | +0.25(+0.55%) |
Dec 31, 2012 | 44.75 | 45.28 | 44.64 | 45.26 | 5,840,607 | +0.32(+0.71%) |
Dec 28, 2012 | 45.14 | 45.60 | 44.90 | 44.95 | 3,759,509 | -0.48(-1.07%) |
Dec 27, 2012 | 45.16 | 45.56 | 45.02 | 45.43 | 3,873,986 | +0.18(+0.41%) |
Dec 26, 2012 | 45.73 | 45.77 | 45.16 | 45.25 | 3,873,409 | -0.53(-1.15%) |
Dec 24, 2012 | 45.73 | 45.94 | 45.51 | 45.77 | 2,053,724 | -0.15(-0.33%) |
Dec 21, 2012 | 46.22 | 46.33 | 45.42 | 45.92 | 11,313,476 | -0.36(-0.78%) |
Dec 20, 2012 | 45.46 | 46.32 | 45.44 | 46.28 | 5,978,265 | +0.81(+1.78%) |
Dec 19, 2012 | 46.00 | 46.00 | 45.42 | 45.47 | 6,635,737 | -0.38(-0.84%) |
Dec 18, 2012 | 45.58 | 46.18 | 45.46 | 45.86 | 5,494,448 | +0.49(+1.09%) |
Dec 17, 2012 | 45.13 | 45.52 | 45.05 | 45.36 | 7,594,379 | +0.26(+0.57%) |
Dec 14, 2012 | 45.21 | 45.51 | 45.00 | 45.11 | 4,156,558 | -0.28(-0.61%) |
Dec 13, 2012 | 46.08 | 46.22 | 45.32 | 45.38 | 5,885,808 | -0.73(-1.57%) |
Dec 12, 2012 | 45.90 | 46.58 | 45.81 | 46.11 | 8,452,792 | +0.41(+0.89%) |
Dec 11, 2012 | 45.27 | 45.88 | 45.13 | 45.70 | 5,956,583 | +0.48(+1.05%) |
Dec 10, 2012 | 44.95 | 45.34 | 44.85 | 45.22 | 4,929,244 | +0.27(+0.59%) |
Dec 07, 2012 | 44.90 | 44.98 | 44.55 | 44.95 | 5,040,241 | +0.36(+0.81%) |
Dec 06, 2012 | 44.80 | 44.80 | 44.29 | 44.59 | 4,537,828 | -0.16(-0.35%) |
Dec 05, 2012 | 44.66 | 45.08 | 44.56 | 44.75 | 5,407,869 | +0.25(+0.56%) |
Dec 04, 2012 | 44.85 | 45.08 | 44.49 | 44.50 | 7,156,963 | -0.71(-1.56%) |
Nov 30, 2012 | 45.03 | 45.62 | 44.94 | 45.21 | 9,406,804 | +0.03(+0.06%) |
Nov 29, 2012 | 44.27 | 45.38 | 44.05 | 45.18 | 13,127,415 | +1.34(+3.05%) |
Nov 28, 2012 | 43.45 | 44.25 | 43.42 | 43.85 | 6,910,708 | +0.13(+0.30%) |
Nov 27, 2012 | 44.16 | 44.74 | 43.68 | 43.71 | 9,455,350 | -0.78(-1.76%) |
Nov 26, 2012 | 44.05 | 44.56 | 43.85 | 44.49 | 6,848,906 | -0.32(-0.72%) |
Nov 23, 2012 | 44.61 | 44.83 | 44.47 | 44.82 | 2,056,300 | +0.32(+0.73%) |
Nov 21, 2012 | 44.22 | 44.64 | 43.90 | 44.49 | 6,132,052 | +0.32(+0.73%) |
Nov 20, 2012 | 43.99 | 44.20 | 43.77 | 44.17 | 5,699,895 | +0.19(+0.43%) |
Nov 19, 2012 | 43.41 | 43.98 | 43.10 | 43.98 | 7,060,716 | +0.84(+1.95%) |
Nov 16, 2012 | 42.60 | 43.38 | 42.51 | 43.14 | 7,685,222 | +0.54(+1.27%) |
Nov 15, 2012 | 42.62 | 42.99 | 42.47 | 42.60 | 8,023,470 | +0.00(+0.00%) |
Nov 14, 2012 | 43.55 | 43.58 | 42.47 | 42.60 | 6,960,991 | -0.78(-1.80%) |
Nov 13, 2012 | 43.26 | 44.04 | 43.22 | 43.38 | 6,772,736 | -0.01(-0.02%) |
Nov 12, 2012 | 44.09 | 44.48 | 43.26 | 43.39 | 7,150,957 | -0.58(-1.32%) |
Nov 09, 2012 | 44.35 | 44.88 | 43.75 | 43.97 | 10,329,333 | -0.45(-1.01%) |
Nov 08, 2012 | 45.18 | 45.70 | 44.40 | 44.42 | 10,642,629 | -0.68(-1.51%) |
Nov 07, 2012 | 46.03 | 46.05 | 44.38 | 45.10 | 16,617,676 | -1.77(-3.78%) |
Nov 06, 2012 | 45.81 | 46.95 | 45.43 | 46.87 | 5,871,912 | +0.92(+2.01%) |
Nov 05, 2012 | 46.76 | 46.88 | 45.57 | 45.95 | 7,386,549 | -0.64(-1.37%) |
Nov 02, 2012 | 47.40 | 47.58 | 46.54 | 46.59 | 5,953,618 | -0.75(-1.58%) |
Nov 01, 2012 | 46.43 | 47.45 | 46.43 | 47.34 | 5,819,109 | +0.79(+1.70%) |
Oct 31, 2012 | 46.66 | 46.68 | 46.14 | 46.55 | 5,002,099 | +0.18(+0.39%) |
Oct 26, 2012 | 46.66 | 46.36 | 46.36 | 46.36 | 4,026,329 | -0.36(-0.77%) |
Oct 25, 2012 | 46.50 | 47.15 | 46.38 | 46.72 | 5,656,651 | +0.24(+0.52%) |
Oct 24, 2012 | 46.91 | 47.10 | 46.36 | 46.48 | 5,445,136 | -0.22(-0.46%) |
Oct 23, 2012 | 46.61 | 46.81 | 46.01 | 46.70 | 6,685,910 | +0.43(+0.93%) |
Oct 19, 2012 | 46.56 | 46.62 | 46.03 | 46.26 | 6,863,508 | -0.29(-0.62%) |
Oct 18, 2012 | 46.38 | 46.90 | 46.35 | 46.56 | 6,449,950 | +0.02(+0.04%) |
Oct 17, 2012 | 47.86 | 47.96 | 46.26 | 46.54 | 7,526,064 | -0.74(-1.56%) |
Oct 16, 2012 | 47.54 | 48.09 | 46.76 | 47.28 | 9,061,179 | -0.51(-1.06%) |
Oct 15, 2012 | 47.49 | 48.04 | 47.31 | 47.79 | 5,036,566 | +0.35(+0.74%) |
Oct 12, 2012 | 48.00 | 48.00 | 47.31 | 47.44 | 5,153,748 | -0.49(-1.02%) |
Oct 11, 2012 | 47.83 | 48.36 | 47.65 | 47.93 | 6,029,153 | +0.46(+0.96%) |
Oct 10, 2012 | 47.73 | 48.01 | 47.32 | 47.47 | 4,982,420 | -0.30(-0.63%) |
Oct 09, 2012 | 47.88 | 48.07 | 47.46 | 47.77 | 6,127,597 | -0.11(-0.23%) |
Oct 08, 2012 | 47.87 | 48.45 | 47.64 | 47.88 | 7,279,328 | +0.39(+0.82%) |
Oct 05, 2012 | 48.29 | 48.33 | 47.25 | 47.49 | 7,312,858 | -0.70(-1.45%) |
Oct 04, 2012 | 47.50 | 48.33 | 47.39 | 48.18 | 8,297,829 | +0.92(+1.95%) |
Oct 03, 2012 | 47.36 | 47.50 | 47.07 | 47.26 | 5,604,425 | +0.05(+0.11%) |
Oct 02, 2012 | 46.93 | 47.29 | 46.81 | 47.21 | 4,511,509 | +0.28(+0.60%) |
Oct 01, 2012 | 46.31 | 47.01 | 46.15 | 46.93 | 5,323,017 | +0.87(+1.90%) |
Sep 28, 2012 | 46.51 | 46.53 | 45.87 | 46.06 | 7,023,654 | -0.69(-1.48%) |
Sep 27, 2012 | 46.79 | 46.91 | 46.30 | 46.75 | 5,095,391 | +0.38(+0.82%) |
Sep 26, 2012 | 46.83 | 47.17 | 46.34 | 46.36 | 6,691,448 | -0.35(-0.75%) |
Sep 25, 2012 | 46.73 | 46.96 | 46.41 | 46.71 | 7,628,335 | +0.18(+0.39%) |
Sep 24, 2012 | 46.61 | 47.08 | 46.42 | 46.53 | 7,752,338 | -0.17(-0.36%) |
Sep 21, 2012 | 45.79 | 46.73 | 45.64 | 46.70 | 32,044,604 | +1.03(+2.26%) |
Sep 20, 2012 | 45.46 | 45.69 | 45.23 | 45.67 | 6,948,980 | -0.01(-0.02%) |
Sep 19, 2012 | 45.77 | 45.98 | 45.49 | 45.67 | 7,453,496 | -0.15(-0.33%) |
Sep 18, 2012 | 45.16 | 46.07 | 45.13 | 45.82 | 7,940,705 | +0.54(+1.19%) |
Sep 17, 2012 | 45.38 | 45.42 | 44.89 | 45.28 | 6,594,706 | +0.19(+0.42%) |
Sep 14, 2012 | 45.47 | 45.94 | 44.69 | 45.09 | 18,932,496 | +0.30(+0.67%) |
Sep 13, 2012 | 43.75 | 44.86 | 43.70 | 44.79 | 7,599,308 | +0.89(+2.03%) |
Sep 12, 2012 | 43.79 | 44.32 | 43.79 | 43.90 | 5,815,629 | +0.19(+0.44%) |
Sep 11, 2012 | 44.46 | 44.64 | 43.62 | 43.71 | 7,942,591 | -0.78(-1.75%) |
Sep 10, 2012 | 45.54 | 45.54 | 44.32 | 44.49 | 6,580,740 | -0.94(-2.08%) |
Sep 07, 2012 | 45.51 | 45.75 | 45.28 | 45.43 | 4,508,762 | -0.01(-0.02%) |
Sep 06, 2012 | 45.16 | 45.52 | 45.12 | 45.44 | 4,519,687 | +0.50(+1.12%) |
Sep 05, 2012 | 45.32 | 45.47 | 44.85 | 44.94 | 5,033,826 | -0.23(-0.51%) |
Sep 04, 2012 | 45.04 | 45.27 | 44.70 | 45.17 | 5,114,257 | +0.22(+0.48%) |
Aug 31, 2012 | 45.40 | 45.56 | 44.88 | 44.95 | 6,125,946 | -0.32(-0.71%) |
Aug 30, 2012 | 45.09 | 45.47 | 44.93 | 45.28 | 6,266,941 | +0.04(+0.09%) |
Aug 29, 2012 | 45.14 | 45.51 | 45.01 | 45.23 | 5,570,768 | +0.02(+0.06%) |
Aug 27, 2012 | 44.80 | 45.53 | 44.60 | 45.21 | 5,766,190 | +0.37(+0.83%) |
Aug 24, 2012 | 44.60 | 44.98 | 44.55 | 44.84 | 5,004,667 | +0.20(+0.45%) |
Aug 23, 2012 | 44.70 | 44.99 | 44.51 | 44.64 | 5,375,673 | -0.04(-0.09%) |
Aug 22, 2012 | 44.23 | 44.79 | 44.17 | 44.68 | 6,483,036 | +0.46(+1.03%) |
Aug 21, 2012 | 44.24 | 44.62 | 44.08 | 44.22 | 6,430,184 | +0.18(+0.41%) |
Aug 20, 2012 | 43.85 | 44.39 | 43.67 | 44.04 | 5,955,621 | +0.06(+0.13%) |
Aug 17, 2012 | 44.41 | 44.41 | 43.78 | 43.98 | 5,622,548 | -0.22(-0.49%) |
Aug 16, 2012 | 43.74 | 44.32 | 43.69 | 44.20 | 6,763,069 | +0.47(+1.08%) |
Aug 15, 2012 | 42.97 | 43.80 | 42.89 | 43.73 | 5,613,546 | +0.70(+1.64%) |
Aug 14, 2012 | 43.21 | 43.27 | 42.89 | 43.02 | 4,179,660 | +0.06(+0.13%) |
Aug 13, 2012 | 42.75 | 43.05 | 42.56 | 42.97 | 5,145,623 | +0.00(+0.00%) |
Aug 10, 2012 | 42.92 | 43.14 | 42.80 | 42.97 | 6,500,895 | -0.10(-0.23%) |
Aug 09, 2012 | 43.52 | 43.70 | 42.79 | 43.07 | 5,907,592 | -0.59(-1.35%) |
Aug 08, 2012 | 43.30 | 43.80 | 42.97 | 43.65 | 6,906,860 | +0.16(+0.36%) |
Aug 07, 2012 | 42.54 | 43.69 | 42.39 | 43.50 | 7,961,166 | +1.27(+3.02%) |
Aug 06, 2012 | 42.93 | 43.11 | 42.20 | 42.22 | 6,018,638 | -0.51(-1.18%) |
Aug 03, 2012 | 42.54 | 43.26 | 41.91 | 42.73 | 7,740,406 | +0.42(+1.00%) |
Aug 02, 2012 | 42.01 | 42.85 | 41.66 | 42.30 | 8,842,684 | -0.09(-0.21%) |
Aug 01, 2012 | 42.39 | 42.98 | 42.01 | 42.39 | 9,201,672 | +0.10(+0.23%) |
Jul 31, 2012 | 43.66 | 44.03 | 42.29 | 42.30 | 11,933,862 | -1.80(-4.07%) |
Jul 30, 2012 | 44.14 | 44.46 | 43.79 | 44.09 | 5,321,440 | -0.07(-0.15%) |
Jul 27, 2012 | 42.89 | 44.30 | 42.80 | 44.16 | 10,351,786 | +1.10(+2.56%) |
Jul 26, 2012 | 43.98 | 44.17 | 42.13 | 43.06 | 12,669,338 | -0.39(-0.90%) |
Jul 25, 2012 | 42.63 | 43.84 | 42.23 | 43.45 | 23,680,200 | -2.00(-4.41%) |
Jul 24, 2012 | 45.23 | 45.62 | 44.96 | 45.45 | 9,133,307 | +0.32(+0.72%) |
Jul 23, 2012 | 45.01 | 45.58 | 44.68 | 45.13 | 7,292,274 | -0.74(-1.62%) |
Jul 20, 2012 | 45.42 | 46.22 | 45.42 | 45.87 | 10,107,241 | +0.35(+0.76%) |
Jul 19, 2012 | 47.51 | 47.68 | 44.40 | 45.52 | 20,168,106 | -1.13(-2.41%) |
Jul 18, 2012 | 45.98 | 46.76 | 45.42 | 46.65 | 6,148,557 | +0.37(+0.80%) |
Jul 17, 2012 | 45.71 | 46.53 | 45.44 | 46.28 | 7,464,952 | +0.61(+1.34%) |
Jul 16, 2012 | 45.68 | 45.76 | 45.30 | 45.66 | 3,829,182 | -0.03(-0.07%) |
Jul 13, 2012 | 45.21 | 45.99 | 45.18 | 45.70 | 6,022,221 | +0.52(+1.15%) |
Jul 12, 2012 | 46.26 | 46.28 | 45.07 | 45.18 | 7,241,702 | -1.22(-2.62%) |
Jul 11, 2012 | 46.17 | 46.60 | 46.11 | 46.39 | 6,421,803 | +0.28(+0.61%) |
Jul 10, 2012 | 46.58 | 46.72 | 45.73 | 46.11 | 6,840,096 | -0.32(-0.70%) |
Jul 09, 2012 | 46.60 | 46.91 | 45.97 | 46.43 | 5,123,355 | +0.22(+0.48%) |
Jul 06, 2012 | 45.77 | 46.31 | 45.66 | 46.21 | 5,385,677 | +0.01(+0.02%) |
Jul 05, 2012 | 45.43 | 46.49 | 45.42 | 46.20 | 8,380,385 | +0.77(+1.69%) |
Jul 03, 2012 | 46.68 | 46.96 | 45.32 | 45.43 | 10,219,318 | -1.14(-2.45%) |