Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.23 | 46.53 | 45.85 | 46.21 | 17,285,784 | -0.20(-0.43%) |
Jun 27, 2013 | 45.92 | 46.50 | 45.81 | 46.41 | 19,971,908 | +0.81(+1.78%) |
Jun 26, 2013 | 45.40 | 45.75 | 45.28 | 45.60 | 24,291,040 | +0.67(+1.50%) |
Jun 25, 2013 | 44.58 | 45.16 | 44.22 | 44.93 | 26,176,180 | +0.81(+1.84%) |
Jun 24, 2013 | 43.76 | 45.09 | 43.22 | 44.12 | 43,723,540 | -0.28(-0.64%) |
Jun 21, 2013 | 44.26 | 44.86 | 43.63 | 44.40 | 34,978,156 | +0.52(+1.18%) |
Jun 20, 2013 | 45.14 | 45.33 | 43.68 | 43.88 | 45,852,756 | -1.79(-3.91%) |
Jun 19, 2013 | 47.19 | 47.33 | 45.58 | 45.67 | 50,016,728 | -1.41(-3.00%) |
Jun 18, 2013 | 47.04 | 47.47 | 46.78 | 47.08 | 20,776,534 | +0.08(+0.16%) |
Jun 17, 2013 | 47.16 | 47.44 | 46.69 | 47.00 | 15,650,281 | +0.06(+0.13%) |
Jun 14, 2013 | 46.80 | 47.54 | 46.69 | 46.94 | 20,301,028 | +0.12(+0.25%) |
Jun 13, 2013 | 45.38 | 46.95 | 45.34 | 46.82 | 30,593,592 | +1.39(+3.05%) |
Jun 12, 2013 | 46.46 | 46.47 | 45.33 | 45.44 | 23,995,164 | -0.68(-1.46%) |
Jun 11, 2013 | 46.40 | 46.63 | 46.09 | 46.11 | 25,777,482 | -0.72(-1.53%) |
Jun 10, 2013 | 47.30 | 47.41 | 46.71 | 46.83 | 25,632,936 | -0.41(-0.88%) |
Jun 07, 2013 | 47.40 | 47.44 | 46.62 | 47.24 | 23,281,958 | -0.03(-0.06%) |
Jun 06, 2013 | 46.37 | 47.31 | 46.19 | 47.27 | 31,413,082 | +0.87(+1.87%) |
Jun 05, 2013 | 46.94 | 47.08 | 46.32 | 46.40 | 27,944,624 | -0.50(-1.07%) |
Jun 04, 2013 | 47.46 | 47.63 | 46.90 | 46.91 | 25,858,186 | -0.55(-1.16%) |
Jun 03, 2013 | 47.35 | 47.79 | 46.91 | 47.46 | 36,598,448 | +0.12(+0.25%) |
May 31, 2013 | 47.73 | 48.27 | 47.32 | 47.34 | 30,227,080 | -0.59(-1.22%) |
May 30, 2013 | 48.39 | 48.73 | 47.87 | 47.93 | 19,992,198 | -0.46(-0.95%) |
May 29, 2013 | 49.01 | 49.04 | 47.73 | 48.39 | 34,385,652 | -0.99(-2.00%) |
May 28, 2013 | 50.35 | 50.46 | 49.07 | 49.37 | 22,369,084 | -0.50(-1.00%) |
May 24, 2013 | 49.90 | 49.94 | 49.35 | 49.87 | 17,127,170 | -0.19(-0.39%) |
May 23, 2013 | 50.37 | 50.37 | 49.64 | 50.06 | 25,946,600 | -0.71(-1.40%) |
May 22, 2013 | 52.13 | 52.52 | 50.54 | 50.77 | 38,077,280 | -1.29(-2.48%) |
May 21, 2013 | 51.97 | 52.17 | 51.92 | 52.06 | 8,153,538 | +0.24(+0.47%) |
May 20, 2013 | 51.85 | 51.93 | 51.64 | 51.82 | 9,518,282 | -0.03(-0.05%) |
May 17, 2013 | 51.62 | 51.85 | 51.48 | 51.85 | 16,508,694 | +0.32(+0.63%) |
May 16, 2013 | 51.65 | 51.81 | 51.33 | 51.52 | 16,082,609 | -0.17(-0.32%) |
May 15, 2013 | 51.23 | 51.70 | 50.98 | 51.69 | 18,773,846 | +0.72(+1.42%) |
May 13, 2013 | 50.89 | 51.02 | 50.76 | 50.97 | 7,460,062 | +0.08(+0.15%) |
May 10, 2013 | 51.00 | 51.00 | 50.76 | 50.89 | 6,975,523 | +0.01(+0.03%) |
May 09, 2013 | 51.14 | 51.17 | 50.72 | 50.88 | 18,196,428 | -0.26(-0.51%) |
May 08, 2013 | 50.93 | 51.21 | 50.86 | 51.14 | 8,053,531 | +0.12(+0.24%) |
May 07, 2013 | 50.92 | 51.03 | 50.65 | 51.01 | 10,630,381 | +0.30(+0.58%) |
May 06, 2013 | 50.55 | 50.77 | 50.52 | 50.72 | 6,586,257 | +0.20(+0.40%) |
May 03, 2013 | 50.72 | 50.70 | 50.41 | 50.52 | 9,872,795 | +0.04(+0.08%) |
May 02, 2013 | 50.27 | 50.66 | 50.26 | 50.48 | 6,887,233 | +0.19(+0.38%) |
May 01, 2013 | 50.61 | 50.66 | 50.15 | 50.28 | 28,635,088 | -0.34(-0.68%) |
Apr 30, 2013 | 50.14 | 50.65 | 50.01 | 50.63 | 11,464,206 | +0.49(+0.98%) |
Apr 29, 2013 | 49.92 | 50.15 | 49.76 | 50.14 | 6,343,043 | +0.39(+0.78%) |
Apr 26, 2013 | 49.90 | 49.98 | 49.72 | 49.75 | 6,088,567 | -0.23(-0.45%) |
Apr 25, 2013 | 49.96 | 50.17 | 49.62 | 49.98 | 12,913,371 | -0.06(-0.12%) |
Apr 24, 2013 | 50.02 | 50.05 | 49.77 | 50.04 | 7,604,634 | +0.16(+0.32%) |
Apr 23, 2013 | 49.77 | 49.97 | 49.52 | 49.88 | 8,787,045 | +0.29(+0.58%) |
Apr 22, 2013 | 49.60 | 49.72 | 49.27 | 49.59 | 7,779,880 | +0.07(+0.14%) |
Apr 19, 2013 | 49.24 | 49.61 | 48.95 | 49.53 | 24,604,858 | +0.57(+1.15%) |
Apr 18, 2013 | 48.99 | 49.06 | 48.68 | 48.96 | 24,024,942 | +0.00(+0.00%) |
Apr 17, 2013 | 49.37 | 49.39 | 48.64 | 48.96 | 12,990,060 | -0.60(-1.21%) |
Apr 16, 2013 | 49.07 | 49.59 | 48.80 | 49.56 | 9,847,764 | +0.77(+1.58%) |
Apr 15, 2013 | 49.69 | 49.79 | 48.79 | 48.79 | 14,842,659 | -1.25(-2.49%) |
Apr 12, 2013 | 49.68 | 50.04 | 49.61 | 50.04 | 10,023,846 | +0.29(+0.58%) |
Apr 11, 2013 | 49.55 | 49.99 | 49.51 | 49.75 | 16,159,513 | +0.24(+0.49%) |
Apr 10, 2013 | 49.33 | 49.58 | 49.24 | 49.50 | 8,104,849 | +0.29(+0.59%) |
Apr 09, 2013 | 49.26 | 49.38 | 48.94 | 49.22 | 9,437,822 | +0.02(+0.04%) |
Apr 08, 2013 | 48.89 | 49.24 | 48.57 | 49.19 | 13,776,450 | +0.45(+0.93%) |
Apr 05, 2013 | 48.17 | 48.74 | 48.07 | 48.74 | 13,376,911 | +0.13(+0.27%) |
Apr 04, 2013 | 47.96 | 48.66 | 47.89 | 48.61 | 21,830,842 | +0.70(+1.47%) |
Apr 03, 2013 | 48.32 | 48.32 | 47.75 | 47.91 | 8,570,291 | -0.25(-0.53%) |
Apr 02, 2013 | 48.22 | 48.33 | 48.05 | 48.16 | 11,148,911 | +0.12(+0.26%) |
Apr 01, 2013 | 47.91 | 48.04 | 47.66 | 48.04 | 15,490,606 | +0.15(+0.32%) |
Mar 28, 2013 | 47.73 | 47.93 | 47.58 | 47.89 | 14,747,080 | +0.22(+0.46%) |
Mar 27, 2013 | 47.43 | 47.70 | 47.33 | 47.66 | 8,339,770 | +0.08(+0.16%) |
Mar 26, 2013 | 47.30 | 47.63 | 47.30 | 47.59 | 12,883,131 | +0.35(+0.74%) |
Mar 25, 2013 | 47.51 | 47.55 | 47.15 | 47.24 | 15,917,680 | -0.03(-0.07%) |
Mar 22, 2013 | 47.15 | 47.33 | 47.05 | 47.27 | 7,575,046 | +0.29(+0.61%) |
Mar 21, 2013 | 46.94 | 47.30 | 46.94 | 46.98 | 7,034,152 | -0.16(-0.33%) |
Mar 20, 2013 | 47.14 | 47.15 | 46.90 | 47.14 | 13,867,756 | +0.27(+0.58%) |
Mar 19, 2013 | 47.20 | 47.25 | 46.63 | 46.87 | 12,162,265 | -0.33(-0.71%) |
Mar 18, 2013 | 46.91 | 47.21 | 46.91 | 47.20 | 25,367,622 | -0.13(-0.27%) |
Mar 15, 2013 | 47.25 | 47.35 | 47.06 | 47.33 | 10,367,760 | +0.02(+0.04%) |
Mar 14, 2013 | 47.12 | 47.37 | 47.06 | 47.31 | 15,189,548 | +0.25(+0.54%) |
Mar 13, 2013 | 47.03 | 47.15 | 46.85 | 47.06 | 9,057,524 | +0.01(+0.03%) |
Mar 12, 2013 | 47.21 | 47.21 | 46.93 | 47.04 | 9,141,807 | -0.17(-0.36%) |
Mar 11, 2013 | 47.13 | 47.21 | 46.90 | 47.21 | 17,381,198 | +0.18(+0.39%) |
Mar 08, 2013 | 47.20 | 47.24 | 46.77 | 47.03 | 10,147,040 | +0.03(+0.06%) |
Mar 07, 2013 | 47.25 | 47.31 | 46.94 | 47.00 | 10,176,806 | -0.17(-0.36%) |
Mar 06, 2013 | 47.45 | 47.53 | 47.03 | 47.17 | 17,007,380 | -0.18(-0.38%) |
Mar 05, 2013 | 47.23 | 47.44 | 47.00 | 47.35 | 9,038,985 | +0.36(+0.77%) |
Mar 04, 2013 | 46.55 | 47.09 | 46.55 | 46.99 | 14,032,840 | +0.35(+0.75%) |
Mar 01, 2013 | 46.37 | 46.69 | 46.19 | 46.64 | 16,581,370 | +0.09(+0.19%) |
Feb 28, 2013 | 46.49 | 46.77 | 46.45 | 46.55 | 11,586,319 | +0.01(+0.01%) |
Feb 27, 2013 | 46.19 | 46.76 | 46.09 | 46.54 | 11,231,322 | +0.36(+0.77%) |
Feb 26, 2013 | 46.01 | 46.24 | 45.79 | 46.19 | 10,885,921 | +0.40(+0.88%) |
Feb 25, 2013 | 46.69 | 46.78 | 45.78 | 45.79 | 13,469,635 | -0.79(-1.69%) |
Feb 22, 2013 | 46.36 | 46.57 | 46.33 | 46.57 | 9,702,732 | +0.40(+0.86%) |
Feb 21, 2013 | 46.44 | 46.52 | 46.06 | 46.18 | 19,206,540 | -0.36(-0.78%) |
Feb 20, 2013 | 46.91 | 47.07 | 46.54 | 46.54 | 14,594,594 | -0.40(-0.84%) |
Feb 19, 2013 | 46.76 | 46.94 | 46.66 | 46.93 | 17,833,616 | +0.32(+0.69%) |
Feb 15, 2013 | 46.61 | 46.64 | 46.44 | 46.61 | 9,438,161 | +0.05(+0.12%) |
Feb 14, 2013 | 46.74 | 46.74 | 46.52 | 46.56 | 6,000,108 | -0.18(-0.39%) |
Feb 13, 2013 | 46.85 | 46.91 | 46.61 | 46.74 | 6,465,472 | -0.02(-0.04%) |
Feb 12, 2013 | 46.55 | 46.76 | 46.45 | 46.76 | 10,562,829 | +0.27(+0.59%) |
Feb 11, 2013 | 46.37 | 46.51 | 46.37 | 46.49 | 8,921,942 | +0.05(+0.10%) |
Feb 08, 2013 | 46.07 | 46.46 | 46.07 | 46.44 | 11,910,799 | +0.46(+1.00%) |
Feb 07, 2013 | 46.34 | 46.36 | 45.89 | 45.98 | 12,274,778 | -0.22(-0.47%) |
Feb 06, 2013 | 46.00 | 46.26 | 45.92 | 46.20 | 6,569,616 | +0.02(+0.04%) |
Feb 04, 2013 | 46.11 | 46.33 | 46.00 | 46.18 | 20,757,552 | -0.10(-0.21%) |
Feb 01, 2013 | 46.22 | 46.37 | 46.06 | 46.28 | 16,580,189 | +0.31(+0.67%) |
Jan 31, 2013 | 46.23 | 46.24 | 45.90 | 45.97 | 11,983,992 | -0.27(-0.58%) |
Jan 30, 2013 | 46.56 | 46.68 | 46.16 | 46.24 | 11,291,930 | -0.43(-0.92%) |
Jan 29, 2013 | 46.51 | 46.68 | 46.51 | 46.67 | 6,911,519 | +0.09(+0.19%) |
Jan 28, 2013 | 46.67 | 46.67 | 46.39 | 46.58 | 11,658,421 | +0.05(+0.10%) |
Jan 25, 2013 | 46.51 | 46.56 | 46.31 | 46.53 | 9,205,838 | +0.19(+0.41%) |
Jan 24, 2013 | 46.34 | 46.50 | 46.21 | 46.34 | 8,804,795 | +0.05(+0.12%) |
Jan 23, 2013 | 46.28 | 46.37 | 46.14 | 46.28 | 5,906,261 | +0.01(+0.01%) |
Jan 22, 2013 | 46.07 | 46.28 | 46.03 | 46.28 | 10,253,150 | +0.23(+0.50%) |
Jan 18, 2013 | 46.04 | 46.08 | 45.74 | 46.05 | 25,256,498 | +0.27(+0.60%) |
Jan 17, 2013 | 45.83 | 45.91 | 45.33 | 45.77 | 8,271,283 | +0.10(+0.22%) |
Jan 16, 2013 | 45.63 | 45.68 | 45.51 | 45.67 | 7,574,150 | -0.05(-0.10%) |
Jan 15, 2013 | 45.44 | 45.76 | 45.36 | 45.72 | 9,926,869 | +0.21(+0.47%) |
Jan 14, 2013 | 45.51 | 45.57 | 45.38 | 45.51 | 7,931,732 | +0.07(+0.15%) |
Jan 11, 2013 | 45.44 | 45.56 | 45.28 | 45.44 | 5,691,033 | -0.01(-0.02%) |
Jan 10, 2013 | 45.58 | 45.58 | 45.29 | 45.44 | 8,974,108 | +0.11(+0.24%) |
Jan 09, 2013 | 45.26 | 45.40 | 45.19 | 45.33 | 8,139,479 | +0.17(+0.38%) |
Jan 08, 2013 | 45.17 | 45.29 | 45.03 | 45.16 | 7,958,386 | -0.09(-0.20%) |
Jan 07, 2013 | 45.13 | 45.27 | 45.03 | 45.25 | 8,975,389 | +0.07(+0.15%) |
Jan 04, 2013 | 45.02 | 45.20 | 44.86 | 45.18 | 20,667,076 | +0.27(+0.61%) |
Jan 03, 2013 | 44.89 | 45.09 | 44.81 | 44.91 | 20,322,950 | +0.00(+0.00%) |
Jan 02, 2013 | 44.88 | 44.95 | 44.61 | 44.91 | 17,813,768 | +0.72(+1.62%) |
Dec 31, 2012 | 43.77 | 44.23 | 43.65 | 44.19 | 10,853,765 | +0.40(+0.92%) |
Dec 28, 2012 | 43.93 | 44.18 | 43.76 | 43.79 | 5,790,769 | -0.27(-0.60%) |
Dec 27, 2012 | 44.04 | 44.23 | 43.61 | 44.06 | 11,787,695 | +0.05(+0.12%) |
Dec 26, 2012 | 44.27 | 44.27 | 43.89 | 44.00 | 8,636,098 | -0.22(-0.49%) |
Dec 24, 2012 | 44.13 | 44.33 | 43.95 | 44.22 | 9,724,298 | +0.06(+0.14%) |
Dec 21, 2012 | 43.82 | 44.28 | 43.82 | 44.16 | 15,567,939 | -0.14(-0.31%) |
Dec 20, 2012 | 43.85 | 44.31 | 43.75 | 44.30 | 16,243,399 | +0.50(+1.14%) |
Dec 19, 2012 | 44.02 | 44.08 | 43.76 | 43.80 | 11,903,894 | -0.06(-0.14%) |
Dec 18, 2012 | 43.45 | 44.04 | 43.41 | 43.86 | 38,579,464 | +0.45(+1.03%) |
Dec 17, 2012 | 43.34 | 43.43 | 43.15 | 43.41 | 18,716,406 | +0.27(+0.63%) |
Dec 14, 2012 | 43.19 | 43.20 | 43.02 | 43.14 | 10,495,614 | -0.05(-0.13%) |
Dec 13, 2012 | 43.51 | 43.51 | 43.04 | 43.20 | 14,193,733 | -0.29(-0.67%) |
Dec 12, 2012 | 43.63 | 43.72 | 43.29 | 43.49 | 9,508,714 | -0.03(-0.06%) |
Dec 11, 2012 | 43.64 | 43.72 | 43.47 | 43.51 | 8,981,983 | +0.05(+0.12%) |
Dec 10, 2012 | 43.51 | 43.66 | 43.39 | 43.46 | 12,915,879 | +0.00(+0.00%) |
Dec 07, 2012 | 43.35 | 43.47 | 43.28 | 43.46 | 19,365,032 | +0.18(+0.41%) |
Dec 06, 2012 | 42.99 | 43.29 | 42.87 | 43.28 | 11,862,650 | +0.38(+0.88%) |
Dec 05, 2012 | 43.15 | 43.18 | 42.69 | 42.91 | 15,935,797 | -0.11(-0.27%) |
Dec 04, 2012 | 43.04 | 43.31 | 42.94 | 43.02 | 18,762,548 | +0.07(+0.16%) |
Nov 30, 2012 | 42.77 | 43.07 | 42.77 | 42.95 | 15,719,802 | +0.17(+0.40%) |
Nov 29, 2012 | 42.76 | 42.82 | 42.44 | 42.78 | 23,509,448 | +0.28(+0.65%) |
Nov 28, 2012 | 42.46 | 42.59 | 42.12 | 42.51 | 18,206,826 | -0.07(-0.17%) |
Nov 27, 2012 | 42.49 | 42.93 | 42.22 | 42.58 | 33,019,070 | -0.23(-0.54%) |
Nov 26, 2012 | 42.61 | 43.05 | 42.48 | 42.81 | 25,153,812 | +0.06(+0.14%) |
Nov 23, 2012 | 42.57 | 42.77 | 42.43 | 42.75 | 4,812,929 | +0.34(+0.81%) |
Nov 21, 2012 | 42.38 | 42.57 | 42.17 | 42.41 | 8,746,947 | -0.03(-0.06%) |
Nov 20, 2012 | 42.23 | 42.43 | 41.97 | 42.43 | 18,886,632 | +0.26(+0.62%) |
Nov 19, 2012 | 42.20 | 42.37 | 41.98 | 42.17 | 17,905,270 | +0.39(+0.94%) |
Nov 16, 2012 | 41.40 | 41.82 | 41.21 | 41.78 | 20,452,358 | +0.47(+1.14%) |
Nov 15, 2012 | 41.45 | 41.73 | 41.07 | 41.31 | 22,347,110 | -0.18(-0.44%) |
Nov 14, 2012 | 42.45 | 42.45 | 41.33 | 41.49 | 23,385,046 | -0.82(-1.95%) |
Nov 13, 2012 | 42.23 | 42.56 | 42.17 | 42.31 | 10,299,729 | -0.13(-0.32%) |
Nov 12, 2012 | 42.63 | 42.66 | 42.33 | 42.45 | 8,075,584 | -0.07(-0.16%) |
Nov 09, 2012 | 42.47 | 42.83 | 42.32 | 42.52 | 14,742,372 | -0.14(-0.33%) |
Nov 08, 2012 | 43.08 | 43.12 | 42.62 | 42.66 | 14,039,204 | -0.44(-1.02%) |
Nov 07, 2012 | 43.01 | 43.30 | 42.85 | 43.10 | 15,785,563 | -0.22(-0.50%) |
Nov 06, 2012 | 43.35 | 43.39 | 43.05 | 43.31 | 8,039,856 | +0.09(+0.22%) |
Nov 05, 2012 | 43.52 | 43.55 | 42.95 | 43.22 | 15,128,397 | -0.32(-0.74%) |
Nov 02, 2012 | 43.49 | 43.82 | 43.48 | 43.54 | 13,163,715 | +0.29(+0.67%) |
Nov 01, 2012 | 43.22 | 43.45 | 43.04 | 43.25 | 19,164,870 | +0.05(+0.11%) |
Oct 31, 2012 | 42.90 | 43.22 | 42.74 | 43.20 | 13,564,940 | +0.48(+1.12%) |
Oct 26, 2012 | 42.95 | 42.72 | 42.72 | 42.72 | 13,535,094 | -0.25(-0.58%) |
Oct 25, 2012 | 43.34 | 43.50 | 42.58 | 42.97 | 11,038,498 | -0.19(-0.44%) |
Oct 24, 2012 | 43.24 | 43.38 | 42.99 | 43.16 | 6,796,199 | +0.03(+0.06%) |
Oct 23, 2012 | 43.58 | 43.33 | 42.83 | 43.14 | 10,348,107 | -0.59(-1.36%) |
Oct 19, 2012 | 44.16 | 44.26 | 43.69 | 43.73 | 13,164,626 | -0.41(-0.93%) |
Oct 18, 2012 | 43.67 | 44.16 | 43.65 | 44.14 | 12,071,575 | +0.41(+0.94%) |
Oct 17, 2012 | 43.51 | 43.78 | 43.39 | 43.73 | 13,635,322 | +0.07(+0.15%) |
Oct 16, 2012 | 43.59 | 43.73 | 43.55 | 43.66 | 10,180,448 | +0.20(+0.47%) |
Oct 15, 2012 | 43.18 | 43.47 | 42.85 | 43.46 | 8,885,088 | +0.29(+0.67%) |
Oct 12, 2012 | 43.34 | 43.54 | 43.10 | 43.17 | 8,881,110 | -0.19(-0.44%) |
Oct 11, 2012 | 43.46 | 43.60 | 43.32 | 43.36 | 12,045,959 | +0.01(+0.02%) |
Oct 10, 2012 | 43.28 | 43.47 | 43.17 | 43.35 | 10,408,847 | +0.05(+0.12%) |
Oct 09, 2012 | 43.51 | 43.69 | 43.25 | 43.30 | 10,160,860 | -0.19(-0.43%) |
Oct 08, 2012 | 43.45 | 43.53 | 43.34 | 43.49 | 7,300,739 | -0.18(-0.42%) |
Oct 05, 2012 | 43.66 | 43.84 | 43.47 | 43.67 | 11,406,265 | +0.19(+0.43%) |
Oct 04, 2012 | 43.77 | 43.88 | 43.38 | 43.48 | 13,164,636 | -0.16(-0.37%) |
Oct 03, 2012 | 43.51 | 43.94 | 43.45 | 43.64 | 12,872,868 | +0.13(+0.29%) |
Oct 02, 2012 | 43.23 | 43.51 | 43.16 | 43.51 | 13,346,282 | +0.36(+0.84%) |
Oct 01, 2012 | 43.54 | 43.62 | 42.80 | 43.15 | 13,857,941 | -0.31(-0.71%) |
Sep 28, 2012 | 43.39 | 43.63 | 43.20 | 43.46 | 14,533,134 | -0.10(-0.23%) |
Sep 27, 2012 | 43.43 | 43.76 | 43.35 | 43.56 | 9,836,302 | +0.24(+0.55%) |
Sep 26, 2012 | 43.29 | 43.57 | 43.24 | 43.32 | 15,167,633 | -0.04(-0.10%) |
Sep 25, 2012 | 44.12 | 44.14 | 43.35 | 43.37 | 12,767,660 | -0.65(-1.47%) |
Sep 24, 2012 | 43.84 | 44.23 | 43.83 | 44.01 | 15,868,028 | -0.05(-0.11%) |
Sep 21, 2012 | 44.21 | 44.22 | 44.03 | 44.06 | 16,640,773 | -0.01(-0.02%) |
Sep 20, 2012 | 44.59 | 44.37 | 43.90 | 44.07 | 21,710,482 | -0.52(-1.17%) |
Sep 19, 2012 | 44.82 | 44.88 | 44.58 | 44.59 | 10,107,851 | -0.21(-0.46%) |
Sep 18, 2012 | 45.07 | 45.11 | 44.67 | 44.80 | 13,075,955 | -0.39(-0.86%) |
Sep 17, 2012 | 45.40 | 45.56 | 45.13 | 45.19 | 6,184,809 | -0.21(-0.47%) |
Sep 14, 2012 | 45.24 | 45.71 | 45.24 | 45.40 | 12,872,277 | +0.23(+0.52%) |
Sep 13, 2012 | 44.66 | 45.24 | 44.56 | 45.17 | 14,124,659 | +0.54(+1.22%) |
Sep 12, 2012 | 44.53 | 44.63 | 44.36 | 44.63 | 9,919,462 | +0.17(+0.38%) |
Sep 11, 2012 | 44.28 | 44.48 | 44.20 | 44.46 | 8,886,006 | +0.17(+0.39%) |
Sep 10, 2012 | 44.53 | 44.53 | 44.21 | 44.29 | 8,843,020 | -0.29(-0.65%) |
Sep 07, 2012 | 44.55 | 44.65 | 44.42 | 44.57 | 8,674,627 | +0.08(+0.18%) |
Sep 06, 2012 | 44.35 | 44.50 | 44.29 | 44.49 | 9,683,399 | +0.35(+0.79%) |
Sep 05, 2012 | 44.19 | 44.23 | 43.91 | 44.15 | 10,960,751 | -0.03(-0.06%) |
Sep 04, 2012 | 43.87 | 44.21 | 43.58 | 44.17 | 15,423,887 | +0.22(+0.50%) |
Aug 31, 2012 | 43.92 | 43.96 | 43.53 | 43.95 | 6,695,282 | +0.17(+0.40%) |
Aug 30, 2012 | 43.66 | 43.80 | 43.57 | 43.78 | 6,611,508 | -0.05(-0.11%) |
Aug 29, 2012 | 43.86 | 43.92 | 43.70 | 43.82 | 4,967,576 | +0.19(+0.43%) |
Aug 27, 2012 | 43.66 | 43.74 | 43.44 | 43.64 | 4,319,640 | +0.09(+0.22%) |
Aug 24, 2012 | 43.30 | 43.63 | 43.21 | 43.54 | 6,183,817 | +0.17(+0.39%) |
Aug 23, 2012 | 43.46 | 43.55 | 43.25 | 43.38 | 6,753,390 | -0.11(-0.26%) |
Aug 22, 2012 | 43.45 | 43.53 | 43.08 | 43.49 | 7,373,726 | -0.04(-0.09%) |
Aug 21, 2012 | 43.61 | 43.72 | 43.46 | 43.53 | 5,483,553 | +0.00(+0.00%) |
Aug 20, 2012 | 43.59 | 43.65 | 43.25 | 43.53 | 8,001,779 | -0.03(-0.08%) |
Aug 17, 2012 | 43.58 | 43.66 | 43.44 | 43.56 | 10,219,190 | -0.02(-0.05%) |
Aug 16, 2012 | 43.32 | 43.60 | 43.11 | 43.58 | 10,953,565 | +0.31(+0.73%) |
Aug 15, 2012 | 43.13 | 43.40 | 43.09 | 43.27 | 4,451,704 | +0.12(+0.28%) |
Aug 14, 2012 | 43.32 | 43.36 | 43.08 | 43.15 | 5,426,477 | -0.02(-0.05%) |
Aug 13, 2012 | 43.17 | 43.27 | 42.97 | 43.17 | 5,199,559 | -0.01(-0.03%) |
Aug 10, 2012 | 43.09 | 43.21 | 42.99 | 43.18 | 4,172,817 | +0.09(+0.22%) |
Aug 09, 2012 | 43.17 | 43.36 | 43.03 | 43.09 | 7,353,829 | -0.13(-0.29%) |
Aug 08, 2012 | 43.31 | 43.38 | 43.05 | 43.21 | 8,388,746 | -0.26(-0.60%) |
Aug 07, 2012 | 44.03 | 44.03 | 43.42 | 43.48 | 8,893,617 | -0.46(-1.04%) |
Aug 06, 2012 | 44.17 | 44.29 | 43.91 | 43.93 | 6,031,605 | -0.13(-0.29%) |
Aug 03, 2012 | 44.11 | 44.26 | 43.98 | 44.06 | 7,623,504 | +0.32(+0.74%) |
Aug 02, 2012 | 43.50 | 43.74 | 43.34 | 43.74 | 8,930,688 | +0.05(+0.11%) |
Aug 01, 2012 | 44.01 | 44.27 | 43.67 | 43.69 | 7,818,900 | -0.13(-0.29%) |
Jul 31, 2012 | 43.89 | 43.96 | 43.68 | 43.82 | 9,209,473 | -0.05(-0.11%) |
Jul 30, 2012 | 43.73 | 44.04 | 43.68 | 43.86 | 6,850,143 | +0.12(+0.28%) |
Jul 27, 2012 | 43.40 | 44.03 | 43.40 | 43.74 | 7,959,619 | +0.49(+1.13%) |
Jul 26, 2012 | 43.34 | 43.62 | 43.05 | 43.25 | 8,008,545 | +0.35(+0.81%) |
Jul 25, 2012 | 43.09 | 43.15 | 42.68 | 42.91 | 5,234,777 | -0.01(-0.02%) |
Jul 24, 2012 | 43.14 | 43.23 | 42.65 | 42.91 | 10,351,244 | -0.17(-0.40%) |
Jul 23, 2012 | 42.85 | 43.18 | 42.76 | 43.09 | 8,188,098 | -0.26(-0.60%) |
Jul 20, 2012 | 43.24 | 43.46 | 43.12 | 43.35 | 9,203,869 | -0.15(-0.34%) |
Jul 19, 2012 | 43.98 | 43.98 | 43.20 | 43.50 | 11,280,149 | -0.37(-0.84%) |
Jul 18, 2012 | 44.06 | 44.13 | 43.71 | 43.86 | 9,806,043 | -0.34(-0.77%) |
Jul 17, 2012 | 43.95 | 44.34 | 43.65 | 44.21 | 11,205,148 | +0.37(+0.84%) |
Jul 16, 2012 | 43.60 | 43.91 | 43.60 | 43.84 | 8,513,651 | +0.17(+0.38%) |
Jul 13, 2012 | 43.25 | 43.74 | 43.23 | 43.67 | 7,515,581 | +0.47(+1.08%) |
Jul 12, 2012 | 42.72 | 43.38 | 42.64 | 43.20 | 16,835,876 | +0.19(+0.44%) |
Jul 11, 2012 | 42.95 | 43.13 | 42.71 | 43.01 | 13,158,500 | +0.07(+0.16%) |
Jul 10, 2012 | 43.60 | 43.65 | 42.73 | 42.95 | 15,682,145 | -0.52(-1.19%) |
Jul 09, 2012 | 43.41 | 43.50 | 43.19 | 43.46 | 8,064,326 | +0.09(+0.20%) |
Jul 06, 2012 | 43.01 | 43.45 | 42.89 | 43.38 | 5,870,606 | +0.06(+0.14%) |
Jul 05, 2012 | 43.48 | 43.59 | 43.19 | 43.32 | 7,041,512 | -0.20(-0.46%) |
Jul 03, 2012 | 43.42 | 43.66 | 43.25 | 43.52 | 6,942,647 | +0.24(+0.56%) |