Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.79 | 63.53 | 62.18 | 62.18 | 10,731,113 | -0.56(-0.89%) |
Jun 27, 2013 | 62.68 | 62.99 | 62.48 | 62.75 | 4,953,314 | +0.50(+0.81%) |
Jun 26, 2013 | 61.99 | 62.49 | 61.79 | 62.24 | 5,810,462 | +0.63(+1.02%) |
Jun 25, 2013 | 61.92 | 62.14 | 61.54 | 61.61 | 6,883,038 | +0.13(+0.21%) |
Jun 24, 2013 | 61.30 | 62.03 | 61.05 | 61.49 | 6,595,202 | -0.29(-0.46%) |
Jun 21, 2013 | 61.66 | 62.12 | 60.88 | 61.77 | 12,077,242 | +0.74(+1.21%) |
Jun 20, 2013 | 62.25 | 62.54 | 60.88 | 61.03 | 12,453,320 | -2.31(-3.65%) |
Jun 19, 2013 | 64.19 | 64.55 | 63.35 | 63.35 | 6,977,995 | -0.95(-1.47%) |
Jun 18, 2013 | 63.62 | 64.49 | 63.57 | 64.29 | 5,316,133 | +0.79(+1.24%) |
Jun 17, 2013 | 63.32 | 64.13 | 63.27 | 63.50 | 6,859,899 | +0.68(+1.08%) |
Jun 14, 2013 | 63.03 | 63.45 | 62.66 | 62.82 | 5,394,585 | -0.49(-0.78%) |
Jun 13, 2013 | 62.03 | 63.42 | 61.56 | 63.32 | 5,671,553 | +1.29(+2.08%) |
Jun 12, 2013 | 63.34 | 63.47 | 61.90 | 62.03 | 7,782,074 | -0.80(-1.27%) |
Jun 11, 2013 | 62.35 | 63.32 | 62.01 | 62.82 | 6,554,967 | -0.03(-0.05%) |
Jun 10, 2013 | 63.92 | 63.98 | 62.73 | 62.85 | 6,834,025 | -1.00(-1.57%) |
Jun 07, 2013 | 62.66 | 63.88 | 62.28 | 63.86 | 7,729,991 | +1.68(+2.71%) |
Jun 06, 2013 | 62.14 | 62.35 | 61.09 | 62.17 | 8,798,999 | +0.02(+0.03%) |
Jun 05, 2013 | 63.07 | 63.14 | 61.84 | 62.16 | 9,031,578 | -1.21(-1.91%) |
Jun 04, 2013 | 62.95 | 63.94 | 62.88 | 63.37 | 8,274,149 | +0.54(+0.86%) |
Jun 03, 2013 | 62.10 | 62.84 | 61.57 | 62.82 | 8,842,085 | +0.71(+1.14%) |
May 31, 2013 | 63.58 | 64.04 | 62.11 | 62.12 | 11,457,576 | -1.55(-2.43%) |
May 30, 2013 | 65.42 | 66.08 | 63.34 | 63.66 | 13,255,526 | -1.59(-2.43%) |
May 29, 2013 | 65.36 | 65.46 | 64.74 | 65.25 | 7,062,337 | -0.42(-0.64%) |
May 28, 2013 | 64.97 | 65.74 | 64.91 | 65.67 | 8,408,444 | +1.18(+1.83%) |
May 24, 2013 | 63.76 | 64.53 | 63.41 | 64.49 | 8,983,344 | +0.26(+0.40%) |
May 23, 2013 | 63.88 | 64.44 | 63.26 | 64.23 | 7,634,370 | -0.33(-0.52%) |
May 22, 2013 | 64.75 | 65.69 | 64.27 | 64.57 | 8,270,460 | -0.26(-0.39%) |
May 21, 2013 | 65.34 | 65.39 | 64.71 | 64.82 | 7,473,271 | -0.29(-0.44%) |
May 20, 2013 | 65.56 | 65.58 | 65.04 | 65.11 | 5,984,818 | -0.45(-0.69%) |
May 17, 2013 | 65.15 | 65.56 | 64.68 | 65.56 | 9,303,739 | +0.11(+0.17%) |
May 16, 2013 | 66.59 | 66.85 | 65.19 | 65.45 | 8,604,514 | -1.18(-1.77%) |
May 15, 2013 | 66.39 | 66.75 | 66.15 | 66.64 | 8,048,880 | +0.34(+0.52%) |
May 13, 2013 | 65.94 | 66.49 | 65.90 | 66.29 | 5,275,562 | +0.12(+0.18%) |
May 10, 2013 | 65.67 | 66.40 | 65.33 | 66.17 | 8,788,878 | +0.52(+0.79%) |
May 09, 2013 | 64.73 | 66.08 | 64.51 | 65.65 | 11,500,163 | +0.67(+1.03%) |
May 08, 2013 | 64.99 | 64.99 | 63.57 | 64.98 | 18,079,408 | -0.08(-0.12%) |
May 07, 2013 | 64.44 | 65.08 | 63.78 | 65.06 | 14,699,405 | +0.99(+1.55%) |
May 06, 2013 | 64.10 | 64.59 | 63.52 | 64.07 | 10,393,735 | +0.26(+0.40%) |
May 03, 2013 | 63.20 | 63.86 | 62.90 | 63.81 | 9,341,696 | +0.91(+1.44%) |
May 02, 2013 | 62.43 | 62.95 | 62.15 | 62.90 | 5,331,062 | +0.66(+1.06%) |
May 01, 2013 | 61.92 | 62.53 | 61.84 | 62.24 | 7,584,838 | +0.36(+0.59%) |
Apr 30, 2013 | 61.97 | 62.12 | 61.49 | 61.88 | 8,661,880 | -0.16(-0.25%) |
Apr 29, 2013 | 61.86 | 62.28 | 61.63 | 62.04 | 7,318,000 | +1.11(+1.83%) |
Apr 26, 2013 | 61.11 | 61.06 | 60.61 | 60.92 | 7,147,805 | -0.13(-0.21%) |
Apr 25, 2013 | 61.06 | 61.22 | 60.61 | 61.05 | 6,787,715 | +0.06(+0.10%) |
Apr 24, 2013 | 61.75 | 61.94 | 60.65 | 60.99 | 7,449,246 | -0.64(-1.04%) |
Apr 23, 2013 | 61.45 | 61.63 | 60.60 | 61.63 | 6,358,294 | +0.57(+0.94%) |
Apr 22, 2013 | 60.65 | 61.15 | 60.22 | 61.06 | 6,405,685 | +0.44(+0.73%) |
Apr 19, 2013 | 59.33 | 60.62 | 59.33 | 60.62 | 9,635,528 | +1.55(+2.62%) |
Apr 18, 2013 | 59.71 | 59.74 | 58.96 | 59.07 | 9,346,011 | -0.68(-1.14%) |
Apr 17, 2013 | 59.43 | 59.76 | 59.10 | 59.75 | 11,710,666 | -0.07(-0.12%) |
Apr 16, 2013 | 58.35 | 59.82 | 58.18 | 59.82 | 10,467,452 | +1.84(+3.18%) |
Apr 15, 2013 | 59.34 | 59.74 | 57.94 | 57.98 | 12,214,581 | -1.64(-2.76%) |
Apr 12, 2013 | 59.37 | 59.80 | 59.35 | 59.62 | 8,666,401 | +0.00(+0.00%) |
Apr 11, 2013 | 59.19 | 59.74 | 59.10 | 59.62 | 9,385,159 | +0.43(+0.73%) |
Apr 10, 2013 | 58.46 | 59.22 | 58.43 | 59.19 | 8,569,259 | +0.96(+1.64%) |
Apr 09, 2013 | 57.82 | 58.33 | 57.63 | 58.24 | 9,002,340 | +0.32(+0.54%) |
Apr 08, 2013 | 56.92 | 57.92 | 56.88 | 57.92 | 9,948,189 | +1.10(+1.94%) |
Apr 05, 2013 | 56.02 | 56.85 | 55.51 | 56.82 | 7,152,645 | +0.11(+0.19%) |
Apr 04, 2013 | 56.40 | 56.84 | 56.31 | 56.71 | 6,512,972 | +0.33(+0.59%) |
Apr 03, 2013 | 56.76 | 56.87 | 56.13 | 56.38 | 8,228,226 | -0.21(-0.37%) |
Apr 02, 2013 | 56.17 | 56.58 | 56.09 | 56.58 | 6,677,275 | +0.76(+1.36%) |
Apr 01, 2013 | 56.02 | 56.27 | 55.29 | 55.82 | 6,832,454 | -0.11(-0.19%) |
Mar 28, 2013 | 55.73 | 56.07 | 55.64 | 55.93 | 6,809,968 | +0.32(+0.58%) |
Mar 27, 2013 | 55.48 | 55.64 | 55.13 | 55.61 | 6,491,528 | -0.16(-0.28%) |
Mar 26, 2013 | 55.55 | 55.86 | 55.47 | 55.76 | 4,748,167 | +0.41(+0.75%) |
Mar 25, 2013 | 56.13 | 56.24 | 55.01 | 55.35 | 8,003,811 | -0.56(-1.00%) |
Mar 22, 2013 | 55.78 | 56.23 | 55.65 | 55.91 | 5,585,517 | +0.46(+0.83%) |
Mar 21, 2013 | 55.87 | 55.98 | 55.30 | 55.45 | 5,248,956 | -0.62(-1.11%) |
Mar 20, 2013 | 55.73 | 56.28 | 55.68 | 56.07 | 6,112,081 | +0.62(+1.12%) |
Mar 19, 2013 | 55.96 | 56.18 | 54.91 | 55.45 | 9,022,013 | -0.51(-0.92%) |
Mar 18, 2013 | 56.21 | 56.32 | 55.88 | 55.96 | 5,205,430 | -0.74(-1.30%) |
Mar 15, 2013 | 56.62 | 56.90 | 56.46 | 56.70 | 14,010,562 | -0.17(-0.29%) |
Mar 14, 2013 | 56.47 | 56.94 | 56.39 | 56.87 | 6,007,158 | +0.40(+0.71%) |
Mar 13, 2013 | 56.29 | 56.56 | 56.07 | 56.46 | 5,290,719 | +0.23(+0.40%) |
Mar 12, 2013 | 56.64 | 56.75 | 55.83 | 56.24 | 7,270,529 | -0.54(-0.95%) |
Mar 11, 2013 | 56.51 | 56.87 | 56.46 | 56.78 | 7,266,462 | +0.27(+0.47%) |
Mar 08, 2013 | 55.70 | 56.63 | 55.66 | 56.51 | 8,285,740 | +1.05(+1.90%) |
Mar 07, 2013 | 55.50 | 55.60 | 55.15 | 55.46 | 4,889,421 | -0.04(-0.07%) |
Mar 06, 2013 | 55.67 | 55.97 | 55.39 | 55.50 | 5,659,049 | -0.12(-0.21%) |
Mar 05, 2013 | 55.09 | 55.72 | 55.05 | 55.62 | 7,178,173 | +0.67(+1.22%) |
Mar 04, 2013 | 54.32 | 54.99 | 54.16 | 54.95 | 6,456,092 | +0.46(+0.85%) |
Mar 01, 2013 | 53.48 | 54.52 | 53.47 | 54.48 | 8,443,427 | +0.73(+1.36%) |
Feb 28, 2013 | 53.88 | 54.20 | 53.66 | 53.76 | 6,708,338 | +0.11(+0.20%) |
Feb 27, 2013 | 53.08 | 53.82 | 53.03 | 53.65 | 7,357,435 | +0.57(+1.08%) |
Feb 26, 2013 | 52.99 | 53.21 | 52.78 | 53.08 | 6,335,239 | +0.31(+0.58%) |
Feb 25, 2013 | 53.77 | 53.95 | 52.77 | 52.77 | 9,983,747 | -0.65(-1.22%) |
Feb 22, 2013 | 53.56 | 53.75 | 53.11 | 53.42 | 7,722,654 | +0.08(+0.15%) |
Feb 21, 2013 | 53.75 | 53.98 | 53.18 | 53.34 | 6,908,155 | -0.42(-0.79%) |
Feb 20, 2013 | 54.77 | 54.97 | 53.73 | 53.77 | 8,592,358 | -1.11(-2.03%) |
Feb 19, 2013 | 54.73 | 55.09 | 54.72 | 54.88 | 7,901,204 | +0.12(+0.22%) |
Feb 15, 2013 | 54.21 | 54.77 | 54.05 | 54.76 | 18,060,502 | +0.72(+1.33%) |
Feb 14, 2013 | 54.08 | 54.33 | 53.87 | 54.04 | 8,697,408 | -0.08(-0.15%) |
Feb 13, 2013 | 54.24 | 54.45 | 53.83 | 54.12 | 5,790,267 | +0.01(+0.02%) |
Feb 12, 2013 | 53.93 | 54.21 | 53.85 | 54.11 | 8,893,951 | +0.20(+0.37%) |
Feb 11, 2013 | 53.81 | 54.14 | 53.76 | 53.91 | 6,457,209 | +0.09(+0.16%) |
Feb 08, 2013 | 53.55 | 53.88 | 53.48 | 53.82 | 9,733,499 | +0.30(+0.55%) |
Feb 07, 2013 | 53.24 | 53.65 | 52.59 | 53.53 | 11,905,102 | -0.16(-0.29%) |
Feb 06, 2013 | 54.55 | 54.65 | 53.58 | 53.69 | 27,249,214 | +0.61(+1.15%) |
Feb 04, 2013 | 53.33 | 53.67 | 52.98 | 53.08 | 7,837,146 | -0.68(-1.26%) |
Feb 01, 2013 | 53.35 | 54.03 | 53.32 | 53.76 | 9,702,176 | +0.70(+1.32%) |
Jan 31, 2013 | 53.02 | 53.42 | 52.83 | 53.06 | 7,451,362 | +0.09(+0.17%) |
Jan 30, 2013 | 53.03 | 53.17 | 52.73 | 52.97 | 9,974,248 | -0.20(-0.37%) |
Jan 29, 2013 | 53.32 | 53.38 | 52.71 | 53.16 | 7,907,324 | -0.36(-0.68%) |
Jan 28, 2013 | 53.45 | 53.72 | 53.27 | 53.53 | 7,244,546 | -0.02(-0.04%) |
Jan 25, 2013 | 52.98 | 53.73 | 52.79 | 53.55 | 8,064,891 | +0.42(+0.80%) |
Jan 24, 2013 | 53.20 | 54.03 | 53.10 | 53.13 | 13,819,159 | +0.00(+0.00%) |
Jan 23, 2013 | 52.05 | 53.33 | 51.97 | 53.13 | 14,057,516 | +1.20(+2.31%) |
Jan 22, 2013 | 51.59 | 51.99 | 51.38 | 51.92 | 6,738,156 | +0.38(+0.75%) |
Jan 18, 2013 | 51.44 | 51.54 | 51.02 | 51.54 | 8,623,976 | -0.07(-0.13%) |
Jan 17, 2013 | 51.05 | 51.89 | 51.05 | 51.61 | 10,289,528 | +0.87(+1.71%) |
Jan 16, 2013 | 50.07 | 50.99 | 50.02 | 50.74 | 7,486,132 | +0.43(+0.86%) |
Jan 15, 2013 | 49.70 | 50.37 | 49.66 | 50.31 | 7,412,773 | +0.49(+0.99%) |
Jan 14, 2013 | 49.63 | 50.05 | 49.41 | 49.82 | 9,453,254 | +0.01(+0.02%) |
Jan 11, 2013 | 50.04 | 50.24 | 49.68 | 49.81 | 7,259,927 | -0.21(-0.41%) |
Jan 10, 2013 | 50.09 | 50.46 | 49.82 | 50.01 | 8,223,530 | +0.01(+0.02%) |
Jan 09, 2013 | 50.15 | 50.71 | 49.98 | 50.00 | 8,519,193 | +0.02(+0.04%) |
Jan 08, 2013 | 50.10 | 50.39 | 49.80 | 49.98 | 8,774,248 | -0.21(-0.41%) |
Jan 07, 2013 | 50.97 | 50.97 | 49.89 | 50.19 | 9,619,160 | -1.20(-2.34%) |
Jan 04, 2013 | 50.59 | 51.54 | 50.55 | 51.39 | 8,881,610 | +0.97(+1.91%) |
Jan 03, 2013 | 50.27 | 50.55 | 50.06 | 50.43 | 7,683,965 | +0.11(+0.22%) |
Jan 02, 2013 | 50.02 | 50.32 | 49.87 | 50.32 | 11,856,106 | +1.29(+2.63%) |
Dec 31, 2012 | 48.14 | 49.04 | 48.05 | 49.03 | 10,372,643 | +0.63(+1.30%) |
Dec 28, 2012 | 48.60 | 48.94 | 48.27 | 48.40 | 7,094,665 | -0.37(-0.77%) |
Dec 27, 2012 | 49.04 | 49.24 | 48.15 | 48.77 | 7,056,035 | -0.32(-0.64%) |
Dec 26, 2012 | 49.09 | 49.22 | 48.69 | 49.09 | 4,265,302 | -0.03(-0.06%) |
Dec 24, 2012 | 49.16 | 49.43 | 49.08 | 49.12 | 2,815,321 | -0.12(-0.24%) |
Dec 21, 2012 | 49.64 | 49.97 | 48.92 | 49.24 | 16,245,551 | -0.92(-1.83%) |
Dec 20, 2012 | 49.07 | 50.28 | 49.07 | 50.15 | 8,541,385 | +0.97(+1.98%) |
Dec 19, 2012 | 49.38 | 49.74 | 49.18 | 49.18 | 8,512,404 | -0.28(-0.56%) |
Dec 18, 2012 | 48.60 | 49.55 | 48.40 | 49.45 | 14,236,012 | +0.93(+1.91%) |
Dec 17, 2012 | 47.98 | 48.57 | 47.93 | 48.53 | 10,484,807 | +0.60(+1.25%) |
Dec 14, 2012 | 48.26 | 48.37 | 47.81 | 47.93 | 8,212,070 | -0.43(-0.90%) |
Dec 13, 2012 | 48.85 | 48.93 | 48.16 | 48.36 | 6,202,861 | -0.52(-1.07%) |
Dec 12, 2012 | 49.00 | 49.30 | 48.66 | 48.88 | 6,574,424 | +0.16(+0.32%) |
Dec 11, 2012 | 48.62 | 49.23 | 48.61 | 48.72 | 9,180,342 | +0.18(+0.37%) |
Dec 10, 2012 | 48.46 | 48.75 | 48.44 | 48.55 | 5,346,096 | +0.06(+0.12%) |
Dec 07, 2012 | 48.43 | 48.63 | 48.26 | 48.49 | 5,361,091 | +0.18(+0.37%) |
Dec 06, 2012 | 48.03 | 48.38 | 47.82 | 48.31 | 4,903,818 | -0.52(-1.07%) |
Dec 05, 2012 | 48.67 | 49.14 | 48.39 | 48.83 | 9,324,799 | +0.29(+0.59%) |
Dec 04, 2012 | 48.50 | 48.69 | 48.10 | 48.55 | 8,531,221 | -0.35(-0.72%) |
Nov 30, 2012 | 49.05 | 49.18 | 48.50 | 48.90 | 12,555,699 | -0.06(-0.12%) |
Nov 29, 2012 | 48.75 | 49.09 | 48.57 | 48.96 | 7,344,429 | +0.51(+1.06%) |
Nov 28, 2012 | 47.73 | 48.50 | 47.11 | 48.45 | 8,274,627 | +0.59(+1.23%) |
Nov 27, 2012 | 48.31 | 48.45 | 47.79 | 47.86 | 6,824,689 | -0.42(-0.88%) |
Nov 26, 2012 | 48.23 | 48.67 | 48.16 | 48.28 | 7,043,433 | -0.23(-0.47%) |
Nov 23, 2012 | 48.14 | 48.53 | 48.05 | 48.51 | 3,405,646 | +0.57(+1.19%) |
Nov 21, 2012 | 47.76 | 48.20 | 47.66 | 47.94 | 6,868,739 | +0.24(+0.50%) |
Nov 20, 2012 | 47.05 | 47.76 | 46.93 | 47.70 | 7,580,915 | +0.52(+1.11%) |
Nov 19, 2012 | 46.97 | 47.30 | 46.72 | 47.18 | 8,644,414 | +0.48(+1.03%) |
Nov 16, 2012 | 46.86 | 47.03 | 46.33 | 46.70 | 9,986,134 | -0.05(-0.11%) |
Nov 15, 2012 | 46.52 | 46.91 | 46.24 | 46.74 | 11,595,795 | +0.30(+0.64%) |
Nov 14, 2012 | 47.30 | 47.31 | 46.33 | 46.45 | 9,928,050 | -0.78(-1.65%) |
Nov 13, 2012 | 46.56 | 47.68 | 46.56 | 47.23 | 12,461,307 | +0.50(+1.07%) |
Nov 12, 2012 | 46.76 | 46.90 | 46.24 | 46.72 | 12,536,070 | +0.38(+0.83%) |
Nov 09, 2012 | 46.27 | 47.22 | 45.82 | 46.34 | 34,752,272 | -2.93(-5.96%) |
Nov 08, 2012 | 49.32 | 50.06 | 49.16 | 49.28 | 11,281,990 | -0.04(-0.08%) |
Nov 07, 2012 | 49.88 | 49.88 | 48.83 | 49.31 | 8,665,700 | -0.38(-0.77%) |
Nov 06, 2012 | 49.82 | 49.93 | 49.31 | 49.70 | 7,810,560 | +0.15(+0.30%) |
Nov 05, 2012 | 50.03 | 50.08 | 49.06 | 49.55 | 9,722,873 | +0.45(+0.92%) |
Nov 02, 2012 | 49.86 | 50.21 | 49.01 | 49.10 | 14,246,220 | +0.08(+0.16%) |
Nov 01, 2012 | 48.53 | 49.54 | 48.53 | 49.02 | 10,747,587 | +0.65(+1.34%) |
Oct 31, 2012 | 50.37 | 50.46 | 48.05 | 48.37 | 21,030,400 | -0.95(-1.92%) |
Oct 26, 2012 | 49.59 | 49.31 | 49.31 | 49.31 | 8,489,545 | -0.18(-0.36%) |
Oct 25, 2012 | 50.15 | 50.25 | 49.20 | 49.49 | 6,899,455 | -0.38(-0.77%) |
Oct 24, 2012 | 50.17 | 50.30 | 49.79 | 49.88 | 6,163,628 | -0.11(-0.22%) |
Oct 23, 2012 | 50.55 | 50.57 | 49.97 | 49.98 | 8,663,343 | -1.12(-2.20%) |
Oct 19, 2012 | 51.70 | 51.79 | 50.81 | 51.11 | 8,586,073 | -0.51(-0.99%) |
Oct 18, 2012 | 51.46 | 51.93 | 51.32 | 51.62 | 6,388,192 | +0.13(+0.25%) |
Oct 17, 2012 | 50.61 | 51.60 | 50.55 | 51.49 | 7,908,681 | +1.03(+2.05%) |
Oct 16, 2012 | 50.39 | 50.71 | 50.30 | 50.46 | 5,074,856 | +0.44(+0.89%) |
Oct 15, 2012 | 49.82 | 50.03 | 49.59 | 50.01 | 6,977,875 | +0.20(+0.40%) |
Oct 12, 2012 | 49.78 | 49.97 | 49.65 | 49.82 | 6,231,198 | +0.25(+0.50%) |
Oct 11, 2012 | 50.55 | 50.77 | 49.43 | 49.57 | 10,275,411 | -0.86(-1.70%) |
Oct 10, 2012 | 50.60 | 50.84 | 50.31 | 50.43 | 6,507,321 | -0.30(-0.58%) |
Oct 09, 2012 | 51.52 | 51.53 | 50.67 | 50.72 | 8,197,304 | -0.81(-1.57%) |
Oct 08, 2012 | 51.57 | 51.70 | 51.31 | 51.53 | 5,918,359 | -0.63(-1.21%) |
Oct 05, 2012 | 52.03 | 52.34 | 51.95 | 52.16 | 5,304,223 | +0.33(+0.65%) |
Oct 04, 2012 | 51.91 | 52.26 | 51.59 | 51.83 | 6,608,786 | +0.16(+0.31%) |
Oct 03, 2012 | 50.93 | 51.88 | 50.90 | 51.67 | 6,729,000 | +0.82(+1.61%) |
Oct 02, 2012 | 51.33 | 51.45 | 50.68 | 50.85 | 7,216,582 | -0.42(-0.83%) |
Oct 01, 2012 | 51.51 | 52.04 | 51.14 | 51.27 | 6,659,287 | -0.21(-0.40%) |
Sep 28, 2012 | 51.61 | 51.73 | 51.25 | 51.48 | 6,802,611 | -0.30(-0.57%) |
Sep 27, 2012 | 51.32 | 51.97 | 51.18 | 51.78 | 5,391,696 | +0.63(+1.23%) |
Sep 26, 2012 | 51.62 | 51.80 | 50.98 | 51.15 | 8,142,337 | -0.59(-1.14%) |
Sep 25, 2012 | 52.08 | 52.58 | 51.74 | 51.74 | 7,536,779 | -0.37(-0.72%) |
Sep 24, 2012 | 51.87 | 52.24 | 51.81 | 52.11 | 6,243,351 | +0.18(+0.34%) |
Sep 21, 2012 | 52.13 | 52.57 | 51.92 | 51.93 | 13,436,538 | +0.08(+0.15%) |
Sep 20, 2012 | 51.63 | 52.10 | 51.63 | 51.86 | 8,734,137 | -0.04(-0.08%) |
Sep 19, 2012 | 50.99 | 52.14 | 50.99 | 51.89 | 7,943,819 | +0.79(+1.54%) |
Sep 18, 2012 | 51.23 | 51.32 | 50.98 | 51.11 | 7,210,941 | -0.25(-0.48%) |
Sep 17, 2012 | 51.52 | 51.63 | 51.17 | 51.35 | 7,974,708 | -0.20(-0.38%) |
Sep 14, 2012 | 51.65 | 51.94 | 51.37 | 51.55 | 9,655,865 | -0.25(-0.48%) |
Sep 13, 2012 | 50.94 | 51.87 | 50.94 | 51.80 | 11,357,382 | +0.89(+1.74%) |
Sep 12, 2012 | 50.81 | 51.00 | 50.49 | 50.91 | 7,210,318 | +0.14(+0.27%) |
Sep 11, 2012 | 50.68 | 50.88 | 50.64 | 50.77 | 6,734,560 | +0.04(+0.08%) |
Sep 10, 2012 | 50.82 | 51.01 | 50.69 | 50.73 | 7,595,297 | -0.22(-0.43%) |
Sep 07, 2012 | 51.08 | 51.21 | 50.87 | 50.95 | 9,062,082 | -0.12(-0.23%) |
Sep 06, 2012 | 49.93 | 51.08 | 49.87 | 51.07 | 10,281,823 | +1.05(+2.11%) |
Sep 05, 2012 | 49.37 | 50.46 | 49.32 | 50.01 | 16,948,226 | +1.11(+2.28%) |
Sep 04, 2012 | 48.76 | 49.07 | 48.48 | 48.90 | 7,097,151 | +0.19(+0.38%) |
Aug 31, 2012 | 48.88 | 49.14 | 48.65 | 48.71 | 6,329,452 | +0.05(+0.10%) |
Aug 30, 2012 | 48.96 | 49.02 | 48.62 | 48.66 | 6,801,654 | -0.61(-1.24%) |
Aug 29, 2012 | 48.88 | 49.40 | 48.83 | 49.28 | 7,804,354 | +0.40(+0.83%) |
Aug 27, 2012 | 48.73 | 49.09 | 48.65 | 48.87 | 6,325,380 | +0.07(+0.14%) |
Aug 24, 2012 | 48.33 | 48.85 | 48.26 | 48.80 | 5,883,524 | +0.38(+0.79%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.28 | 48.42 | 5,512,483 | -0.48(-0.99%) |
Aug 22, 2012 | 48.84 | 49.38 | 48.74 | 48.90 | 6,864,235 | +0.02(+0.04%) |
Aug 21, 2012 | 49.64 | 49.71 | 48.75 | 48.88 | 7,802,393 | -0.80(-1.61%) |
Aug 20, 2012 | 49.55 | 49.82 | 49.38 | 49.68 | 7,044,693 | -0.01(-0.02%) |
Aug 17, 2012 | 49.58 | 49.78 | 49.49 | 49.69 | 6,453,249 | +0.21(+0.42%) |
Aug 16, 2012 | 49.23 | 49.65 | 49.04 | 49.48 | 8,414,204 | +0.35(+0.72%) |
Aug 15, 2012 | 48.89 | 49.21 | 48.89 | 49.13 | 4,962,875 | +0.20(+0.40%) |
Aug 14, 2012 | 49.17 | 49.38 | 48.77 | 48.93 | 6,464,619 | -0.17(-0.34%) |
Aug 13, 2012 | 48.77 | 49.22 | 48.70 | 49.10 | 4,950,599 | +0.21(+0.42%) |
Aug 10, 2012 | 49.14 | 49.16 | 48.57 | 48.89 | 7,565,205 | -0.31(-0.62%) |
Aug 09, 2012 | 49.51 | 49.70 | 49.09 | 49.20 | 10,592,173 | -0.52(-1.05%) |
Aug 08, 2012 | 48.61 | 49.88 | 48.30 | 49.72 | 14,953,341 | +0.67(+1.37%) |
Aug 07, 2012 | 49.25 | 49.54 | 48.96 | 49.05 | 13,867,173 | +0.16(+0.32%) |
Aug 06, 2012 | 49.21 | 49.24 | 48.89 | 48.89 | 6,451,903 | -0.12(-0.24%) |
Aug 03, 2012 | 49.05 | 49.11 | 48.61 | 49.01 | 8,314,841 | +0.78(+1.61%) |
Aug 02, 2012 | 47.86 | 48.24 | 47.39 | 48.23 | 9,706,481 | +0.16(+0.33%) |
Aug 01, 2012 | 48.58 | 48.77 | 47.98 | 48.07 | 6,885,333 | -0.32(-0.65%) |
Jul 31, 2012 | 49.02 | 49.09 | 48.34 | 48.39 | 10,666,060 | -0.65(-1.33%) |
Jul 30, 2012 | 49.19 | 49.37 | 48.89 | 49.04 | 9,028,519 | -0.13(-0.27%) |
Jul 27, 2012 | 49.13 | 49.77 | 48.93 | 49.17 | 16,426,106 | +0.22(+0.45%) |
Jul 26, 2012 | 48.31 | 49.10 | 48.31 | 48.95 | 10,659,970 | +1.39(+2.92%) |
Jul 25, 2012 | 47.59 | 47.90 | 47.28 | 47.56 | 7,143,077 | +0.14(+0.29%) |
Jul 24, 2012 | 47.30 | 47.59 | 46.96 | 47.42 | 9,094,061 | +0.18(+0.38%) |
Jul 23, 2012 | 47.04 | 47.33 | 46.70 | 47.25 | 8,462,400 | -0.60(-1.26%) |
Jul 20, 2012 | 47.86 | 48.20 | 47.76 | 47.85 | 8,614,407 | -0.39(-0.82%) |
Jul 19, 2012 | 48.64 | 48.86 | 47.99 | 48.24 | 9,475,511 | -0.35(-0.73%) |
Jul 18, 2012 | 48.39 | 48.91 | 48.21 | 48.60 | 7,796,600 | +0.00(+0.00%) |
Jul 17, 2012 | 47.70 | 49.16 | 47.66 | 48.60 | 16,156,307 | +1.47(+3.11%) |
Jul 16, 2012 | 47.23 | 47.38 | 46.96 | 47.13 | 5,763,223 | -0.32(-0.68%) |
Jul 13, 2012 | 46.68 | 47.65 | 46.66 | 47.45 | 7,298,865 | +0.77(+1.65%) |
Jul 12, 2012 | 46.66 | 47.07 | 46.13 | 46.69 | 8,399,009 | +0.14(+0.30%) |
Jul 11, 2012 | 46.72 | 46.86 | 46.25 | 46.55 | 6,601,873 | -0.09(-0.19%) |
Jul 10, 2012 | 47.43 | 47.64 | 46.46 | 46.64 | 8,923,869 | -0.63(-1.33%) |
Jul 09, 2012 | 47.33 | 47.44 | 47.03 | 47.27 | 5,683,930 | -0.04(-0.08%) |
Jul 06, 2012 | 47.04 | 47.44 | 46.97 | 47.31 | 5,710,308 | -0.07(-0.15%) |
Jul 05, 2012 | 47.54 | 47.81 | 47.10 | 47.37 | 7,890,726 | -0.47(-0.99%) |
Jul 03, 2012 | 47.93 | 48.01 | 47.68 | 47.85 | 3,108,619 | -0.13(-0.27%) |