Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.50 | 54.56 | 53.98 | 54.07 | 6,919,111 | -0.48(-0.89%) |
Jun 27, 2013 | 53.89 | 54.59 | 53.72 | 54.56 | 3,135,207 | +1.13(+2.11%) |
Jun 26, 2013 | 53.36 | 53.57 | 52.92 | 53.43 | 2,526,049 | +0.71(+1.35%) |
Jun 25, 2013 | 52.63 | 52.87 | 52.50 | 52.72 | 2,467,277 | +0.52(+1.00%) |
Jun 24, 2013 | 52.32 | 52.93 | 52.19 | 52.20 | 4,639,518 | -1.00(-1.87%) |
Jun 21, 2013 | 54.17 | 54.28 | 53.16 | 53.20 | 4,669,976 | -0.49(-0.91%) |
Jun 20, 2013 | 54.26 | 54.56 | 53.55 | 53.69 | 4,185,553 | -1.06(-1.93%) |
Jun 19, 2013 | 55.36 | 55.48 | 54.74 | 54.74 | 1,717,786 | -0.71(-1.28%) |
Jun 18, 2013 | 55.08 | 55.77 | 54.95 | 55.45 | 2,270,084 | +0.51(+0.93%) |
Jun 17, 2013 | 55.00 | 55.26 | 54.66 | 54.94 | 2,068,538 | +0.33(+0.61%) |
Jun 14, 2013 | 54.69 | 54.97 | 54.53 | 54.60 | 1,494,078 | -0.19(-0.35%) |
Jun 13, 2013 | 53.85 | 54.96 | 53.81 | 54.80 | 2,777,931 | +0.85(+1.57%) |
Jun 12, 2013 | 54.92 | 54.99 | 53.86 | 53.95 | 2,602,805 | -0.54(-1.00%) |
Jun 11, 2013 | 54.14 | 54.78 | 54.12 | 54.49 | 1,744,424 | -0.33(-0.60%) |
Jun 10, 2013 | 55.04 | 55.04 | 54.46 | 54.82 | 1,328,227 | -0.14(-0.25%) |
Jun 07, 2013 | 54.45 | 55.01 | 54.24 | 54.96 | 2,281,082 | +0.86(+1.60%) |
Jun 06, 2013 | 53.77 | 54.19 | 53.58 | 54.10 | 3,119,235 | +0.32(+0.59%) |
Jun 05, 2013 | 54.21 | 54.40 | 53.76 | 53.78 | 2,648,406 | -0.67(-1.23%) |
Jun 04, 2013 | 55.05 | 55.38 | 54.09 | 54.45 | 1,996,107 | -0.69(-1.25%) |
Jun 03, 2013 | 54.67 | 55.16 | 54.27 | 55.14 | 2,545,836 | +0.62(+1.14%) |
May 31, 2013 | 54.77 | 55.47 | 54.52 | 54.52 | 2,534,234 | -0.33(-0.61%) |
May 30, 2013 | 54.65 | 55.19 | 54.51 | 54.85 | 1,751,473 | +0.30(+0.56%) |
May 29, 2013 | 54.45 | 54.91 | 54.31 | 54.55 | 1,515,670 | -0.23(-0.41%) |
May 28, 2013 | 55.13 | 55.46 | 54.71 | 54.77 | 1,679,207 | +0.18(+0.33%) |
May 24, 2013 | 54.38 | 54.64 | 53.99 | 54.59 | 1,490,430 | -0.03(-0.06%) |
May 23, 2013 | 54.54 | 54.98 | 54.47 | 54.63 | 2,328,330 | -0.41(-0.75%) |
May 22, 2013 | 55.25 | 55.69 | 54.74 | 55.04 | 3,424,003 | -0.28(-0.51%) |
May 21, 2013 | 55.33 | 55.69 | 55.07 | 55.32 | 2,793,877 | +0.12(+0.23%) |
May 20, 2013 | 54.91 | 55.57 | 54.83 | 55.19 | 1,925,363 | +0.17(+0.31%) |
May 17, 2013 | 54.52 | 55.08 | 54.48 | 55.02 | 3,876,672 | +0.68(+1.24%) |
May 16, 2013 | 54.35 | 54.53 | 54.11 | 54.35 | 2,371,578 | -0.21(-0.38%) |
May 15, 2013 | 53.74 | 54.57 | 53.70 | 54.56 | 2,594,456 | +1.47(+2.77%) |
May 13, 2013 | 53.02 | 53.24 | 52.77 | 53.09 | 1,547,926 | -0.01(-0.01%) |
May 10, 2013 | 53.09 | 53.23 | 52.57 | 53.09 | 2,674,187 | +0.12(+0.22%) |
May 09, 2013 | 52.52 | 53.50 | 52.22 | 52.98 | 3,919,461 | +0.32(+0.61%) |
May 08, 2013 | 51.85 | 52.72 | 51.67 | 52.66 | 3,105,072 | +0.77(+1.48%) |
May 07, 2013 | 51.21 | 51.95 | 51.17 | 51.89 | 2,817,845 | +0.78(+1.52%) |
May 06, 2013 | 50.97 | 51.14 | 50.72 | 51.11 | 2,610,503 | +0.03(+0.06%) |
May 03, 2013 | 50.65 | 51.16 | 50.16 | 51.08 | 3,430,090 | +0.93(+1.84%) |
May 02, 2013 | 49.87 | 50.27 | 49.75 | 50.16 | 3,539,976 | +0.51(+1.02%) |
May 01, 2013 | 49.96 | 50.14 | 49.63 | 49.65 | 2,462,071 | -0.54(-1.07%) |
Apr 30, 2013 | 50.25 | 50.44 | 49.71 | 50.19 | 2,388,371 | -0.21(-0.42%) |
Apr 29, 2013 | 50.28 | 50.49 | 50.07 | 50.40 | 1,782,223 | +0.35(+0.70%) |
Apr 26, 2013 | 50.67 | 50.67 | 49.91 | 50.05 | 3,283,611 | -0.62(-1.23%) |
Apr 25, 2013 | 49.95 | 51.26 | 49.95 | 50.67 | 6,689,093 | +0.76(+1.53%) |
Apr 24, 2013 | 48.94 | 50.12 | 48.88 | 49.91 | 4,296,421 | +1.12(+2.29%) |
Apr 23, 2013 | 47.84 | 48.97 | 47.57 | 48.79 | 3,987,507 | +1.54(+3.26%) |
Apr 22, 2013 | 47.23 | 47.40 | 46.74 | 47.25 | 3,250,517 | +0.22(+0.46%) |
Apr 19, 2013 | 47.16 | 47.28 | 46.66 | 47.03 | 3,458,140 | +0.00(+0.00%) |
Apr 18, 2013 | 47.40 | 47.57 | 46.77 | 47.03 | 2,584,639 | -0.42(-0.88%) |
Apr 17, 2013 | 48.49 | 48.55 | 47.14 | 47.45 | 4,828,435 | -1.34(-2.74%) |
Apr 16, 2013 | 48.21 | 48.83 | 47.89 | 48.79 | 2,527,777 | +0.96(+2.00%) |
Apr 15, 2013 | 48.98 | 49.04 | 47.80 | 47.83 | 3,868,428 | -1.48(-3.01%) |
Apr 12, 2013 | 49.19 | 49.49 | 49.04 | 49.32 | 3,658,115 | -0.09(-0.17%) |
Apr 11, 2013 | 48.73 | 49.47 | 48.50 | 49.40 | 2,781,112 | +0.75(+1.55%) |
Apr 10, 2013 | 48.31 | 48.73 | 48.10 | 48.65 | 2,070,176 | +0.34(+0.71%) |
Apr 09, 2013 | 48.24 | 48.55 | 47.90 | 48.31 | 1,733,554 | +0.19(+0.39%) |
Apr 08, 2013 | 47.74 | 48.16 | 47.61 | 48.12 | 2,733,174 | +0.26(+0.54%) |
Apr 05, 2013 | 47.31 | 48.01 | 47.29 | 47.86 | 3,655,627 | -0.12(-0.24%) |
Apr 04, 2013 | 47.62 | 48.26 | 47.49 | 47.98 | 3,030,675 | +0.48(+1.01%) |
Apr 03, 2013 | 47.42 | 47.84 | 47.24 | 47.50 | 3,296,716 | +0.19(+0.39%) |
Apr 02, 2013 | 47.57 | 47.77 | 47.22 | 47.31 | 2,050,172 | -0.02(-0.03%) |
Apr 01, 2013 | 47.29 | 47.47 | 46.95 | 47.33 | 2,928,461 | -0.05(-0.10%) |
Mar 28, 2013 | 47.15 | 47.46 | 46.93 | 47.37 | 2,481,808 | +0.25(+0.53%) |
Mar 27, 2013 | 47.16 | 47.32 | 46.78 | 47.12 | 4,480,248 | -0.30(-0.64%) |
Mar 26, 2013 | 47.69 | 47.76 | 47.31 | 47.43 | 4,294,633 | -0.04(-0.08%) |
Mar 25, 2013 | 48.22 | 48.27 | 47.16 | 47.47 | 4,729,010 | -0.63(-1.32%) |
Mar 22, 2013 | 48.45 | 48.51 | 48.01 | 48.10 | 2,636,441 | -0.22(-0.45%) |
Mar 21, 2013 | 48.48 | 49.03 | 48.25 | 48.32 | 3,530,942 | -0.48(-0.98%) |
Mar 20, 2013 | 48.46 | 48.99 | 48.34 | 48.80 | 3,246,779 | +0.52(+1.07%) |
Mar 19, 2013 | 48.24 | 48.33 | 47.52 | 48.28 | 3,484,533 | +0.13(+0.27%) |
Mar 18, 2013 | 47.56 | 48.30 | 47.52 | 48.15 | 2,777,477 | +0.07(+0.14%) |
Mar 15, 2013 | 47.41 | 48.08 | 47.23 | 48.08 | 8,741,669 | +0.76(+1.60%) |
Mar 14, 2013 | 47.48 | 47.64 | 47.00 | 47.32 | 3,118,525 | -0.05(-0.11%) |
Mar 13, 2013 | 47.28 | 47.61 | 47.16 | 47.37 | 2,157,761 | +0.05(+0.10%) |
Mar 12, 2013 | 48.22 | 48.29 | 47.28 | 47.33 | 3,062,480 | -0.95(-1.97%) |
Mar 11, 2013 | 48.14 | 48.42 | 47.97 | 48.28 | 1,578,287 | +0.04(+0.08%) |
Mar 08, 2013 | 48.35 | 48.44 | 47.92 | 48.24 | 2,018,369 | +0.21(+0.43%) |
Mar 07, 2013 | 48.55 | 48.56 | 47.91 | 48.03 | 2,153,670 | -0.34(-0.70%) |
Mar 06, 2013 | 48.33 | 48.50 | 47.95 | 48.37 | 3,081,484 | +0.24(+0.50%) |
Mar 05, 2013 | 47.90 | 48.40 | 47.82 | 48.13 | 1,999,728 | +0.59(+1.23%) |
Mar 04, 2013 | 47.39 | 47.64 | 46.86 | 47.54 | 2,795,862 | -0.05(-0.10%) |
Mar 01, 2013 | 47.25 | 47.91 | 46.70 | 47.59 | 2,382,597 | +0.08(+0.16%) |
Feb 28, 2013 | 47.69 | 47.91 | 47.50 | 47.51 | 3,178,100 | +0.04(+0.08%) |
Feb 27, 2013 | 46.45 | 47.63 | 46.40 | 47.47 | 2,623,740 | +1.06(+2.28%) |
Feb 26, 2013 | 46.35 | 46.61 | 46.13 | 46.42 | 2,718,935 | +0.24(+0.52%) |
Feb 25, 2013 | 47.72 | 47.81 | 46.16 | 46.18 | 3,340,871 | -1.32(-2.78%) |
Feb 22, 2013 | 47.81 | 48.08 | 47.37 | 47.50 | 3,500,292 | -0.11(-0.23%) |
Feb 21, 2013 | 48.52 | 48.63 | 47.50 | 47.61 | 3,068,588 | -1.16(-2.38%) |
Feb 20, 2013 | 49.46 | 49.60 | 48.76 | 48.76 | 1,973,042 | -0.83(-1.67%) |
Feb 19, 2013 | 49.94 | 49.95 | 49.44 | 49.59 | 3,772,299 | +0.73(+1.49%) |
Feb 15, 2013 | 49.34 | 49.54 | 48.86 | 48.86 | 2,920,952 | -0.35(-0.71%) |
Feb 14, 2013 | 49.10 | 49.34 | 48.98 | 49.21 | 1,926,681 | +0.12(+0.24%) |
Feb 13, 2013 | 48.83 | 49.10 | 48.61 | 49.10 | 1,764,310 | +0.41(+0.84%) |
Feb 12, 2013 | 48.57 | 48.76 | 48.41 | 48.69 | 1,363,188 | +0.17(+0.35%) |
Feb 11, 2013 | 48.44 | 48.62 | 48.27 | 48.52 | 1,534,519 | +0.06(+0.13%) |
Feb 08, 2013 | 47.82 | 48.46 | 47.74 | 48.46 | 2,019,390 | +0.50(+1.05%) |
Feb 07, 2013 | 48.15 | 48.23 | 47.61 | 47.95 | 2,387,273 | -0.15(-0.32%) |
Feb 06, 2013 | 48.34 | 48.46 | 47.97 | 48.11 | 3,080,032 | +0.37(+0.78%) |
Feb 04, 2013 | 48.29 | 48.53 | 47.71 | 47.74 | 3,804,974 | -0.86(-1.76%) |
Feb 01, 2013 | 48.91 | 48.95 | 48.38 | 48.59 | 3,662,377 | +0.05(+0.11%) |
Jan 31, 2013 | 49.04 | 49.07 | 48.54 | 48.54 | 4,825,141 | -0.56(-1.15%) |
Jan 30, 2013 | 49.05 | 49.65 | 48.86 | 49.10 | 3,565,720 | -0.45(-0.90%) |
Jan 29, 2013 | 49.49 | 49.57 | 48.76 | 49.55 | 5,569,562 | -1.00(-1.99%) |
Jan 28, 2013 | 50.14 | 50.68 | 50.03 | 50.56 | 3,615,233 | +0.35(+0.69%) |
Jan 25, 2013 | 50.02 | 50.39 | 49.92 | 50.21 | 2,742,263 | +0.12(+0.25%) |
Jan 24, 2013 | 49.41 | 50.20 | 49.35 | 50.09 | 2,623,630 | +0.70(+1.41%) |
Jan 23, 2013 | 49.07 | 49.44 | 49.03 | 49.39 | 1,873,129 | +0.22(+0.44%) |
Jan 22, 2013 | 49.09 | 49.37 | 48.71 | 49.17 | 2,883,987 | -0.05(-0.11%) |
Jan 18, 2013 | 49.07 | 49.23 | 48.47 | 49.23 | 3,284,020 | +0.32(+0.66%) |
Jan 17, 2013 | 48.43 | 49.01 | 48.18 | 48.90 | 2,403,092 | +0.78(+1.62%) |
Jan 16, 2013 | 48.22 | 48.29 | 47.98 | 48.12 | 1,456,318 | -0.25(-0.53%) |
Jan 15, 2013 | 48.39 | 48.53 | 48.25 | 48.38 | 2,318,650 | -0.20(-0.41%) |
Jan 14, 2013 | 48.34 | 48.66 | 48.32 | 48.58 | 1,819,553 | +0.25(+0.51%) |
Jan 11, 2013 | 48.71 | 48.71 | 48.25 | 48.33 | 1,792,599 | -0.15(-0.32%) |
Jan 10, 2013 | 48.11 | 48.56 | 48.03 | 48.49 | 3,267,273 | +0.69(+1.44%) |
Jan 09, 2013 | 48.29 | 48.58 | 47.77 | 47.80 | 3,793,054 | -0.27(-0.56%) |
Jan 08, 2013 | 47.08 | 48.08 | 47.00 | 48.07 | 4,042,672 | -0.03(-0.06%) |
Jan 07, 2013 | 48.03 | 48.26 | 47.84 | 48.10 | 3,723,163 | -0.11(-0.22%) |
Jan 04, 2013 | 48.20 | 48.48 | 48.14 | 48.21 | 2,369,968 | +0.13(+0.27%) |
Jan 03, 2013 | 47.95 | 48.83 | 47.81 | 48.08 | 3,964,278 | +0.19(+0.40%) |
Jan 02, 2013 | 48.09 | 48.14 | 47.63 | 47.88 | 4,948,220 | +0.90(+1.92%) |
Dec 31, 2012 | 46.17 | 47.04 | 46.01 | 46.98 | 2,460,062 | +0.61(+1.32%) |
Dec 28, 2012 | 46.55 | 46.91 | 46.32 | 46.37 | 1,924,463 | -0.52(-1.10%) |
Dec 27, 2012 | 47.14 | 47.23 | 46.41 | 46.89 | 1,952,707 | -0.24(-0.51%) |
Dec 26, 2012 | 47.29 | 47.49 | 46.93 | 47.13 | 1,116,398 | -0.06(-0.13%) |
Dec 24, 2012 | 47.19 | 47.35 | 47.01 | 47.19 | 521,958 | -0.16(-0.34%) |
Dec 21, 2012 | 47.18 | 47.55 | 46.98 | 47.35 | 4,520,366 | -0.46(-0.97%) |
Dec 20, 2012 | 47.49 | 47.81 | 47.34 | 47.81 | 2,178,998 | +0.39(+0.81%) |
Dec 19, 2012 | 47.74 | 47.88 | 47.32 | 47.43 | 3,149,680 | -0.31(-0.65%) |
Dec 18, 2012 | 46.72 | 47.86 | 46.67 | 47.74 | 5,661,226 | +1.18(+2.54%) |
Dec 17, 2012 | 46.44 | 46.77 | 46.33 | 46.55 | 4,521,799 | +0.34(+0.74%) |
Dec 14, 2012 | 47.95 | 48.21 | 46.14 | 46.21 | 7,109,438 | -1.43(-3.00%) |
Dec 13, 2012 | 47.54 | 48.00 | 47.54 | 47.64 | 3,145,052 | -0.05(-0.10%) |
Dec 12, 2012 | 47.67 | 48.05 | 47.41 | 47.69 | 3,529,408 | +0.19(+0.40%) |
Dec 11, 2012 | 47.68 | 47.83 | 47.47 | 47.50 | 3,412,532 | -0.08(-0.18%) |
Dec 10, 2012 | 47.03 | 47.82 | 47.01 | 47.58 | 4,098,251 | +0.61(+1.31%) |
Dec 07, 2012 | 47.41 | 47.57 | 46.75 | 46.97 | 3,402,375 | -0.29(-0.62%) |
Dec 06, 2012 | 47.35 | 47.52 | 47.12 | 47.26 | 3,896,588 | -0.12(-0.26%) |
Dec 05, 2012 | 47.01 | 47.64 | 46.83 | 47.38 | 3,414,512 | +0.42(+0.90%) |
Dec 04, 2012 | 46.83 | 47.11 | 46.70 | 46.96 | 1,718,216 | -0.31(-0.67%) |
Nov 30, 2012 | 47.55 | 47.79 | 47.20 | 47.28 | 5,237,282 | -0.20(-0.42%) |
Nov 29, 2012 | 47.31 | 47.48 | 46.96 | 47.48 | 2,818,543 | +0.28(+0.60%) |
Nov 28, 2012 | 46.35 | 47.24 | 46.18 | 47.19 | 3,409,399 | +0.71(+1.52%) |
Nov 27, 2012 | 46.63 | 47.24 | 46.39 | 46.48 | 3,129,151 | +0.00(+0.00%) |
Nov 26, 2012 | 46.37 | 46.84 | 46.36 | 46.48 | 2,081,749 | -0.06(-0.13%) |
Nov 23, 2012 | 46.07 | 46.57 | 45.93 | 46.55 | 923,756 | +0.65(+1.42%) |
Nov 21, 2012 | 45.91 | 46.00 | 45.77 | 45.89 | 2,047,162 | -0.06(-0.13%) |
Nov 20, 2012 | 45.75 | 45.98 | 45.51 | 45.95 | 2,362,759 | +0.23(+0.50%) |
Nov 19, 2012 | 45.67 | 45.96 | 45.56 | 45.72 | 3,722,489 | +0.52(+1.16%) |
Nov 16, 2012 | 45.14 | 45.70 | 44.90 | 45.20 | 5,732,001 | +0.09(+0.20%) |
Nov 15, 2012 | 45.66 | 46.02 | 44.83 | 45.11 | 6,017,704 | -0.61(-1.34%) |
Nov 14, 2012 | 46.85 | 46.93 | 45.60 | 45.72 | 3,277,789 | -0.98(-2.10%) |
Nov 13, 2012 | 46.42 | 47.25 | 46.35 | 46.71 | 2,358,896 | -0.06(-0.13%) |
Nov 12, 2012 | 46.54 | 47.01 | 46.34 | 46.77 | 1,889,586 | +0.36(+0.78%) |
Nov 09, 2012 | 46.12 | 47.15 | 46.12 | 46.41 | 2,728,294 | +0.07(+0.15%) |
Nov 08, 2012 | 46.78 | 47.21 | 46.29 | 46.34 | 4,462,211 | -1.07(-2.25%) |
Nov 07, 2012 | 47.81 | 47.95 | 47.12 | 47.41 | 2,735,315 | -0.93(-1.92%) |
Nov 06, 2012 | 47.97 | 48.63 | 47.72 | 48.34 | 2,892,465 | +0.48(+0.99%) |
Nov 05, 2012 | 47.50 | 47.97 | 47.34 | 47.86 | 2,555,839 | +0.24(+0.50%) |
Nov 02, 2012 | 48.07 | 48.10 | 47.61 | 47.62 | 2,755,861 | -0.08(-0.16%) |
Nov 01, 2012 | 47.09 | 47.81 | 46.88 | 47.70 | 3,803,508 | +0.61(+1.29%) |
Oct 31, 2012 | 46.52 | 47.22 | 46.50 | 47.09 | 3,576,284 | +0.81(+1.76%) |
Oct 26, 2012 | 46.26 | 46.28 | 46.28 | 46.28 | 2,522,946 | -0.15(-0.33%) |
Oct 25, 2012 | 46.62 | 46.68 | 45.95 | 46.43 | 2,063,828 | +0.25(+0.55%) |
Oct 24, 2012 | 46.68 | 46.92 | 46.04 | 46.18 | 3,138,735 | -0.45(-0.97%) |
Oct 23, 2012 | 45.84 | 47.42 | 45.50 | 46.63 | 5,952,748 | -0.05(-0.10%) |
Oct 19, 2012 | 46.36 | 46.81 | 46.11 | 46.68 | 5,985,953 | +0.03(+0.07%) |
Oct 18, 2012 | 46.16 | 46.80 | 45.89 | 46.65 | 5,215,172 | +0.44(+0.95%) |
Oct 17, 2012 | 45.88 | 46.29 | 45.80 | 46.21 | 2,461,249 | +0.44(+0.96%) |
Oct 16, 2012 | 45.37 | 45.85 | 45.34 | 45.77 | 2,270,309 | +0.57(+1.26%) |
Oct 15, 2012 | 44.95 | 45.34 | 44.70 | 45.20 | 3,027,326 | +0.25(+0.55%) |
Oct 12, 2012 | 45.09 | 45.32 | 44.73 | 44.96 | 2,774,429 | +0.09(+0.21%) |
Oct 11, 2012 | 45.19 | 45.28 | 44.85 | 44.86 | 1,959,659 | +0.12(+0.26%) |
Oct 10, 2012 | 45.16 | 45.29 | 44.69 | 44.75 | 3,272,358 | -0.61(-1.34%) |
Oct 09, 2012 | 45.97 | 46.20 | 45.28 | 45.36 | 3,657,488 | -1.01(-2.19%) |
Oct 08, 2012 | 46.32 | 46.45 | 46.13 | 46.37 | 2,048,736 | -0.21(-0.45%) |
Oct 05, 2012 | 46.84 | 46.98 | 46.38 | 46.58 | 2,813,249 | +0.05(+0.10%) |
Oct 04, 2012 | 46.21 | 46.53 | 45.99 | 46.53 | 3,600,899 | +0.57(+1.24%) |
Oct 03, 2012 | 45.33 | 46.01 | 45.29 | 45.96 | 3,900,409 | +0.81(+1.79%) |
Oct 02, 2012 | 45.80 | 45.95 | 44.96 | 45.16 | 3,800,925 | -0.58(-1.28%) |
Oct 01, 2012 | 45.72 | 46.23 | 45.59 | 45.74 | 3,392,048 | +0.08(+0.17%) |
Sep 28, 2012 | 45.26 | 45.90 | 45.02 | 45.66 | 3,236,513 | +0.24(+0.52%) |
Sep 27, 2012 | 45.23 | 45.52 | 44.62 | 45.42 | 3,748,682 | +0.38(+0.85%) |
Sep 26, 2012 | 45.66 | 45.72 | 44.92 | 45.04 | 4,562,081 | -0.55(-1.20%) |
Sep 25, 2012 | 46.37 | 46.46 | 45.54 | 45.59 | 3,411,687 | -0.66(-1.44%) |
Sep 24, 2012 | 46.27 | 46.49 | 45.96 | 46.25 | 3,315,349 | -0.14(-0.31%) |
Sep 21, 2012 | 46.75 | 46.82 | 46.15 | 46.39 | 11,596,974 | -0.21(-0.44%) |
Sep 20, 2012 | 46.42 | 46.81 | 46.27 | 46.60 | 4,637,369 | -0.09(-0.20%) |
Sep 19, 2012 | 46.78 | 47.17 | 46.50 | 46.69 | 6,299,065 | -0.10(-0.21%) |
Sep 18, 2012 | 46.56 | 46.82 | 46.34 | 46.79 | 4,428,783 | +0.11(+0.25%) |
Sep 17, 2012 | 46.56 | 46.74 | 46.29 | 46.68 | 4,051,970 | +0.05(+0.10%) |
Sep 14, 2012 | 46.96 | 47.37 | 46.32 | 46.63 | 6,024,942 | -0.19(-0.41%) |
Sep 13, 2012 | 46.68 | 47.20 | 46.23 | 46.82 | 3,931,380 | +0.22(+0.47%) |
Sep 12, 2012 | 46.09 | 46.70 | 46.09 | 46.60 | 3,698,089 | +0.58(+1.26%) |
Sep 11, 2012 | 46.08 | 46.53 | 45.91 | 46.02 | 4,134,222 | -0.05(-0.12%) |
Sep 10, 2012 | 46.04 | 46.59 | 45.89 | 46.07 | 3,849,539 | -0.16(-0.35%) |
Sep 07, 2012 | 45.75 | 46.62 | 45.72 | 46.23 | 4,016,227 | +0.68(+1.49%) |
Sep 06, 2012 | 45.06 | 45.67 | 44.98 | 45.56 | 5,580,019 | +0.96(+2.16%) |
Sep 05, 2012 | 44.90 | 45.04 | 44.38 | 44.59 | 3,487,822 | -0.36(-0.80%) |
Sep 04, 2012 | 45.16 | 45.38 | 44.43 | 44.95 | 3,786,648 | -0.28(-0.62%) |
Aug 31, 2012 | 45.25 | 45.63 | 45.09 | 45.24 | 3,355,918 | +0.28(+0.63%) |
Aug 30, 2012 | 44.95 | 45.14 | 44.75 | 44.95 | 2,558,862 | -0.27(-0.61%) |
Aug 29, 2012 | 45.39 | 45.51 | 45.04 | 45.23 | 2,487,290 | -0.63(-1.36%) |
Aug 27, 2012 | 45.71 | 46.12 | 45.65 | 45.85 | 3,779,684 | +0.32(+0.70%) |
Aug 24, 2012 | 44.85 | 45.88 | 44.81 | 45.53 | 6,170,392 | +0.61(+1.36%) |
Aug 23, 2012 | 44.74 | 45.17 | 44.57 | 44.92 | 3,339,621 | +0.09(+0.20%) |
Aug 22, 2012 | 45.03 | 45.04 | 44.62 | 44.83 | 3,321,624 | -0.24(-0.54%) |
Aug 21, 2012 | 45.40 | 45.40 | 44.95 | 45.08 | 3,420,926 | -0.15(-0.34%) |
Aug 20, 2012 | 45.58 | 45.58 | 44.83 | 45.23 | 3,719,436 | -0.55(-1.20%) |
Aug 17, 2012 | 45.59 | 45.78 | 45.43 | 45.78 | 4,978,783 | +0.25(+0.55%) |
Aug 16, 2012 | 44.05 | 45.65 | 43.83 | 45.53 | 5,202,712 | +1.58(+3.59%) |
Aug 15, 2012 | 43.60 | 44.01 | 43.50 | 43.95 | 1,626,877 | +0.31(+0.70%) |
Aug 14, 2012 | 44.04 | 44.16 | 43.52 | 43.64 | 1,980,402 | -0.31(-0.71%) |
Aug 13, 2012 | 43.66 | 44.00 | 43.44 | 43.95 | 2,654,863 | +0.23(+0.52%) |
Aug 10, 2012 | 43.18 | 43.76 | 43.10 | 43.72 | 2,247,232 | +0.39(+0.90%) |
Aug 09, 2012 | 43.27 | 43.60 | 43.18 | 43.34 | 2,482,570 | -0.06(-0.14%) |
Aug 08, 2012 | 42.98 | 43.49 | 42.73 | 43.40 | 3,234,561 | +0.27(+0.64%) |
Aug 07, 2012 | 42.45 | 43.35 | 42.40 | 43.12 | 2,519,241 | +0.72(+1.71%) |
Aug 06, 2012 | 42.62 | 42.87 | 42.40 | 42.40 | 2,222,679 | -0.04(-0.09%) |
Aug 03, 2012 | 41.63 | 42.50 | 41.55 | 42.44 | 3,491,382 | +1.48(+3.61%) |
Aug 02, 2012 | 40.80 | 41.15 | 40.28 | 40.96 | 3,060,835 | -0.24(-0.57%) |
Aug 01, 2012 | 41.76 | 41.96 | 41.03 | 41.19 | 3,535,441 | -0.27(-0.64%) |
Jul 31, 2012 | 41.58 | 41.90 | 41.38 | 41.46 | 3,968,091 | -0.18(-0.44%) |
Jul 30, 2012 | 42.07 | 42.30 | 41.57 | 41.64 | 4,122,588 | -0.53(-1.25%) |
Jul 27, 2012 | 41.21 | 42.34 | 40.90 | 42.17 | 5,198,934 | +1.30(+3.19%) |
Jul 26, 2012 | 40.78 | 41.20 | 40.21 | 40.86 | 4,564,758 | +0.66(+1.63%) |
Jul 25, 2012 | 40.38 | 40.80 | 39.90 | 40.21 | 4,932,396 | +0.31(+0.78%) |
Jul 24, 2012 | 41.19 | 41.20 | 39.04 | 39.89 | 6,165,589 | -0.98(-2.39%) |
Jul 23, 2012 | 40.18 | 41.12 | 39.80 | 40.87 | 6,217,498 | +0.21(+0.53%) |
Jul 20, 2012 | 40.49 | 40.79 | 40.44 | 40.66 | 4,930,070 | -0.27(-0.65%) |
Jul 19, 2012 | 40.28 | 40.95 | 40.22 | 40.92 | 5,279,196 | +0.69(+1.71%) |
Jul 18, 2012 | 38.45 | 40.47 | 38.40 | 40.24 | 6,451,393 | +1.71(+4.44%) |
Jul 17, 2012 | 38.55 | 38.70 | 38.06 | 38.53 | 4,131,693 | +0.04(+0.10%) |
Jul 16, 2012 | 38.57 | 38.68 | 38.17 | 38.49 | 4,411,074 | -0.23(-0.59%) |
Jul 13, 2012 | 38.22 | 38.80 | 38.19 | 38.72 | 3,508,252 | +0.54(+1.42%) |
Jul 12, 2012 | 38.05 | 38.37 | 37.44 | 38.18 | 4,702,990 | -0.19(-0.50%) |
Jul 11, 2012 | 39.32 | 39.32 | 38.30 | 38.37 | 6,000,173 | -0.72(-1.83%) |
Jul 10, 2012 | 40.08 | 40.28 | 38.84 | 39.09 | 5,422,279 | -0.82(-2.05%) |
Jul 09, 2012 | 39.61 | 39.92 | 39.44 | 39.90 | 4,869,492 | +0.18(+0.46%) |
Jul 06, 2012 | 39.73 | 39.80 | 39.39 | 39.72 | 3,393,917 | -0.50(-1.23%) |
Jul 05, 2012 | 39.90 | 40.41 | 39.66 | 40.22 | 3,121,729 | +0.14(+0.36%) |
Jul 03, 2012 | 39.59 | 40.22 | 39.50 | 40.07 | 2,985,728 | +0.35(+0.88%) |