Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.52 | 61.40 | 60.52 | 60.82 | 4,833,113 | +0.27(+0.45%) |
Jul 30, 2013 | 60.91 | 61.11 | 60.47 | 60.54 | 4,554,933 | -0.28(-0.46%) |
Jul 29, 2013 | 60.78 | 60.99 | 60.70 | 60.82 | 3,976,243 | -0.13(-0.21%) |
Jul 26, 2013 | 60.56 | 61.03 | 60.43 | 60.95 | 4,026,745 | +0.11(+0.18%) |
Jul 25, 2013 | 60.89 | 61.09 | 60.47 | 60.84 | 4,553,556 | -0.11(-0.17%) |
Jul 24, 2013 | 61.55 | 61.70 | 60.89 | 60.94 | 5,309,902 | -0.37(-0.61%) |
Jul 23, 2013 | 61.45 | 61.66 | 60.71 | 61.31 | 4,483,715 | -0.07(-0.11%) |
Jul 22, 2013 | 61.67 | 61.75 | 61.24 | 61.38 | 4,204,821 | -0.33(-0.53%) |
Jul 19, 2013 | 61.59 | 61.72 | 61.23 | 61.71 | 4,532,311 | +0.16(+0.26%) |
Jul 18, 2013 | 60.76 | 61.87 | 60.69 | 61.55 | 6,783,189 | +0.87(+1.43%) |
Jul 17, 2013 | 60.55 | 60.81 | 60.43 | 60.68 | 3,959,067 | +0.44(+0.73%) |
Jul 16, 2013 | 59.91 | 60.30 | 59.73 | 60.24 | 5,926,487 | +0.35(+0.59%) |
Jul 15, 2013 | 60.00 | 60.47 | 59.87 | 59.89 | 8,840,548 | -0.45(-0.74%) |
Jul 12, 2013 | 60.67 | 61.31 | 59.90 | 60.34 | 21,888,456 | -3.73(-5.83%) |
Jul 11, 2013 | 63.93 | 64.31 | 63.80 | 64.07 | 4,919,239 | +0.85(+1.34%) |
Jul 10, 2013 | 62.80 | 63.78 | 62.65 | 63.23 | 5,203,395 | +0.36(+0.57%) |
Jul 09, 2013 | 62.11 | 63.79 | 62.11 | 62.87 | 8,071,337 | +0.97(+1.56%) |
Jul 08, 2013 | 61.66 | 62.20 | 61.55 | 61.90 | 4,071,166 | +0.57(+0.93%) |
Jul 05, 2013 | 60.73 | 61.46 | 60.70 | 61.33 | 2,852,265 | +0.97(+1.60%) |
Jul 03, 2013 | 60.49 | 60.59 | 60.14 | 60.37 | 1,745,883 | -0.32(-0.52%) |
Jul 02, 2013 | 60.87 | 61.29 | 60.45 | 60.68 | 3,037,192 | -0.31(-0.51%) |
Jul 01, 2013 | 60.90 | 61.42 | 60.87 | 60.99 | 3,648,810 | +0.40(+0.66%) |
Jun 28, 2013 | 60.94 | 61.28 | 60.59 | 60.59 | 4,669,776 | -0.43(-0.70%) |
Jun 27, 2013 | 60.97 | 61.17 | 60.69 | 61.02 | 4,285,532 | +0.47(+0.78%) |
Jun 26, 2013 | 60.47 | 60.90 | 60.40 | 60.55 | 3,272,259 | +0.49(+0.82%) |
Jun 25, 2013 | 60.13 | 60.28 | 59.76 | 60.06 | 3,802,788 | +0.32(+0.53%) |
Jun 24, 2013 | 59.54 | 60.46 | 59.34 | 59.74 | 4,955,788 | -0.10(-0.16%) |
Jun 21, 2013 | 59.97 | 60.16 | 59.49 | 59.84 | 6,676,141 | +0.36(+0.61%) |
Jun 20, 2013 | 60.13 | 60.14 | 59.12 | 59.48 | 6,015,641 | -1.04(-1.71%) |
Jun 19, 2013 | 61.32 | 61.42 | 60.47 | 60.52 | 4,320,158 | -0.74(-1.21%) |
Jun 18, 2013 | 60.82 | 61.53 | 60.80 | 61.26 | 4,162,651 | +0.62(+1.03%) |
Jun 17, 2013 | 60.56 | 60.82 | 60.23 | 60.63 | 4,565,515 | +0.44(+0.73%) |
Jun 14, 2013 | 60.42 | 60.83 | 59.97 | 60.19 | 3,576,037 | -0.29(-0.48%) |
Jun 13, 2013 | 59.91 | 60.59 | 59.63 | 60.48 | 3,256,873 | +0.57(+0.95%) |
Jun 12, 2013 | 60.41 | 60.55 | 59.65 | 59.91 | 3,955,117 | -0.10(-0.16%) |
Jun 11, 2013 | 60.07 | 60.43 | 59.91 | 60.01 | 3,537,493 | -0.49(-0.81%) |
Jun 10, 2013 | 60.63 | 60.66 | 60.21 | 60.50 | 3,000,637 | -0.01(-0.02%) |
Jun 07, 2013 | 59.70 | 60.61 | 59.63 | 60.52 | 6,039,962 | +1.13(+1.90%) |
Jun 06, 2013 | 59.35 | 59.59 | 58.99 | 59.39 | 5,592,784 | -0.14(-0.24%) |
Jun 05, 2013 | 60.09 | 60.19 | 59.33 | 59.53 | 5,931,869 | -0.70(-1.16%) |
Jun 04, 2013 | 60.43 | 60.84 | 60.10 | 60.23 | 4,931,014 | -0.20(-0.34%) |
Jun 03, 2013 | 60.16 | 60.55 | 59.99 | 60.43 | 5,976,893 | +0.25(+0.41%) |
May 31, 2013 | 60.48 | 60.80 | 60.16 | 60.19 | 5,828,636 | -0.32(-0.53%) |
May 30, 2013 | 60.54 | 60.80 | 60.47 | 60.51 | 4,114,076 | +0.01(+0.02%) |
May 29, 2013 | 60.50 | 60.68 | 60.30 | 60.49 | 4,718,861 | -0.29(-0.47%) |
May 28, 2013 | 61.12 | 61.31 | 60.51 | 60.78 | 5,982,085 | -0.06(-0.09%) |
May 24, 2013 | 60.76 | 60.89 | 60.52 | 60.84 | 5,120,001 | -0.34(-0.55%) |
May 23, 2013 | 61.38 | 61.52 | 60.96 | 61.17 | 7,360,843 | -0.58(-0.94%) |
May 22, 2013 | 62.17 | 62.73 | 61.50 | 61.76 | 5,982,492 | -0.45(-0.72%) |
May 21, 2013 | 62.04 | 62.65 | 62.01 | 62.20 | 4,149,321 | +0.16(+0.26%) |
May 20, 2013 | 62.09 | 62.25 | 61.90 | 62.04 | 3,768,359 | -0.11(-0.17%) |
May 17, 2013 | 61.63 | 62.18 | 61.57 | 62.15 | 4,910,788 | +0.60(+0.97%) |
May 16, 2013 | 61.93 | 62.11 | 61.45 | 61.55 | 4,446,872 | -0.53(-0.85%) |
May 15, 2013 | 61.90 | 62.14 | 61.73 | 62.08 | 5,044,561 | +0.39(+0.64%) |
May 13, 2013 | 61.76 | 61.92 | 61.52 | 61.69 | 2,652,756 | -0.21(-0.34%) |
May 10, 2013 | 61.77 | 62.24 | 61.73 | 61.90 | 3,718,438 | +0.08(+0.12%) |
May 09, 2013 | 62.01 | 62.36 | 61.68 | 61.82 | 7,046,256 | -0.13(-0.20%) |
May 08, 2013 | 61.50 | 62.59 | 61.12 | 61.94 | 9,067,761 | +0.26(+0.42%) |
May 07, 2013 | 60.83 | 61.89 | 60.75 | 61.69 | 6,976,136 | +1.13(+1.86%) |
May 06, 2013 | 59.93 | 60.91 | 59.88 | 60.56 | 4,684,043 | +0.66(+1.10%) |
May 03, 2013 | 59.79 | 60.15 | 59.37 | 59.90 | 4,989,631 | +0.53(+0.89%) |
May 02, 2013 | 59.02 | 59.45 | 59.00 | 59.37 | 5,126,182 | +0.35(+0.60%) |
May 01, 2013 | 59.71 | 59.77 | 58.90 | 59.02 | 4,847,799 | -0.71(-1.19%) |
Apr 30, 2013 | 60.11 | 60.11 | 59.56 | 59.72 | 6,176,870 | -0.30(-0.50%) |
Apr 29, 2013 | 59.68 | 60.16 | 59.56 | 60.02 | 4,312,840 | +0.39(+0.65%) |
Apr 26, 2013 | 59.39 | 59.82 | 59.43 | 59.63 | 4,695,740 | +0.20(+0.34%) |
Apr 25, 2013 | 58.83 | 59.75 | 58.57 | 59.43 | 6,935,175 | +1.34(+2.30%) |
Apr 24, 2013 | 58.31 | 58.40 | 57.83 | 58.10 | 6,305,756 | -0.17(-0.29%) |
Apr 23, 2013 | 58.01 | 58.44 | 57.76 | 58.26 | 5,359,982 | +0.33(+0.58%) |
Apr 22, 2013 | 57.76 | 58.05 | 57.22 | 57.93 | 4,901,538 | +0.19(+0.33%) |
Apr 19, 2013 | 57.53 | 58.05 | 57.34 | 57.74 | 4,477,205 | +0.43(+0.75%) |
Apr 18, 2013 | 57.78 | 57.88 | 57.02 | 57.31 | 6,020,431 | -0.10(-0.18%) |
Apr 17, 2013 | 57.67 | 57.75 | 57.12 | 57.41 | 4,477,139 | -0.49(-0.84%) |
Apr 16, 2013 | 57.66 | 57.91 | 57.40 | 57.90 | 3,401,028 | +0.56(+0.98%) |
Apr 15, 2013 | 58.42 | 58.51 | 57.31 | 57.34 | 5,285,289 | -1.20(-2.06%) |
Apr 12, 2013 | 58.55 | 58.71 | 58.36 | 58.54 | 3,582,392 | -0.13(-0.21%) |
Apr 11, 2013 | 58.90 | 58.99 | 58.56 | 58.67 | 5,444,611 | -0.17(-0.28%) |
Apr 10, 2013 | 58.26 | 59.02 | 58.22 | 58.83 | 4,955,195 | +0.70(+1.21%) |
Apr 09, 2013 | 58.10 | 58.32 | 57.73 | 58.13 | 4,548,230 | +0.22(+0.38%) |
Apr 08, 2013 | 58.16 | 58.24 | 57.64 | 57.91 | 4,395,201 | -0.22(-0.37%) |
Apr 05, 2013 | 57.62 | 58.19 | 57.28 | 58.12 | 4,357,106 | -0.09(-0.16%) |
Apr 04, 2013 | 58.07 | 58.35 | 57.94 | 58.22 | 3,924,685 | +0.24(+0.41%) |
Apr 03, 2013 | 58.45 | 58.50 | 57.83 | 57.98 | 5,765,063 | -0.41(-0.70%) |
Apr 02, 2013 | 58.33 | 58.68 | 58.22 | 58.39 | 5,940,211 | -0.38(-0.65%) |
Apr 01, 2013 | 59.70 | 59.80 | 58.67 | 58.77 | 4,254,417 | -0.99(-1.66%) |
Mar 28, 2013 | 59.25 | 59.78 | 59.15 | 59.77 | 5,029,193 | +0.33(+0.55%) |
Mar 27, 2013 | 59.03 | 59.52 | 58.90 | 59.44 | 3,754,340 | +0.27(+0.46%) |
Mar 26, 2013 | 59.04 | 59.20 | 58.81 | 59.17 | 4,577,567 | +0.30(+0.51%) |
Mar 25, 2013 | 59.13 | 59.16 | 58.52 | 58.87 | 5,864,414 | -0.10(-0.18%) |
Mar 22, 2013 | 57.96 | 59.04 | 57.94 | 58.97 | 6,710,359 | +1.22(+2.12%) |
Mar 21, 2013 | 58.30 | 58.55 | 57.52 | 57.75 | 8,372,638 | -0.72(-1.23%) |
Mar 20, 2013 | 58.56 | 59.11 | 58.33 | 58.47 | 7,596,456 | -0.73(-1.23%) |
Mar 19, 2013 | 59.53 | 59.73 | 59.02 | 59.20 | 5,231,997 | -0.24(-0.41%) |
Mar 18, 2013 | 59.01 | 59.57 | 58.86 | 59.44 | 4,849,648 | -0.03(-0.05%) |
Mar 15, 2013 | 59.24 | 59.60 | 59.13 | 59.47 | 7,214,811 | -0.11(-0.19%) |
Mar 14, 2013 | 59.29 | 59.63 | 59.27 | 59.58 | 4,908,023 | +0.31(+0.53%) |
Mar 13, 2013 | 58.81 | 59.36 | 58.78 | 59.27 | 4,147,429 | +0.45(+0.77%) |
Mar 12, 2013 | 59.00 | 59.11 | 58.53 | 58.81 | 3,598,054 | -0.10(-0.18%) |
Mar 11, 2013 | 58.67 | 59.11 | 58.67 | 58.92 | 4,016,938 | +0.17(+0.28%) |
Mar 08, 2013 | 58.93 | 58.97 | 58.61 | 58.75 | 3,200,930 | +0.10(+0.17%) |
Mar 07, 2013 | 58.75 | 58.90 | 58.43 | 58.65 | 3,456,290 | -0.09(-0.15%) |
Mar 06, 2013 | 58.81 | 58.96 | 58.59 | 58.74 | 4,630,575 | +0.25(+0.43%) |
Mar 05, 2013 | 57.91 | 58.76 | 57.83 | 58.49 | 5,147,349 | +0.79(+1.37%) |
Mar 04, 2013 | 57.64 | 57.71 | 57.33 | 57.70 | 3,936,026 | +0.04(+0.07%) |
Mar 01, 2013 | 57.44 | 57.74 | 57.25 | 57.66 | 3,914,993 | +0.15(+0.27%) |
Feb 28, 2013 | 57.72 | 57.74 | 57.51 | 57.51 | 5,382,077 | -0.13(-0.22%) |
Feb 27, 2013 | 56.94 | 57.81 | 56.90 | 57.63 | 5,771,282 | +0.62(+1.09%) |
Feb 26, 2013 | 57.28 | 57.41 | 56.71 | 57.01 | 5,471,423 | +0.00(+0.00%) |
Feb 25, 2013 | 57.94 | 58.21 | 57.01 | 57.01 | 5,744,679 | -0.70(-1.21%) |
Feb 22, 2013 | 57.74 | 57.88 | 57.52 | 57.71 | 3,441,492 | +0.23(+0.40%) |
Feb 21, 2013 | 57.66 | 57.85 | 57.24 | 57.48 | 7,225,617 | -0.40(-0.70%) |
Feb 20, 2013 | 58.45 | 58.49 | 57.88 | 57.88 | 6,452,669 | -0.66(-1.12%) |
Feb 19, 2013 | 57.67 | 58.61 | 57.65 | 58.54 | 7,881,414 | +0.88(+1.53%) |
Feb 15, 2013 | 57.42 | 58.09 | 57.18 | 57.65 | 7,215,620 | +0.55(+0.96%) |
Feb 14, 2013 | 56.76 | 57.20 | 56.56 | 57.11 | 5,446,505 | +0.13(+0.23%) |
Feb 13, 2013 | 56.94 | 57.11 | 56.90 | 56.98 | 4,240,435 | +0.13(+0.23%) |
Feb 12, 2013 | 57.37 | 57.38 | 56.79 | 56.85 | 5,707,491 | -0.26(-0.46%) |
Feb 11, 2013 | 56.71 | 57.14 | 56.71 | 57.11 | 4,436,349 | +0.21(+0.38%) |
Feb 08, 2013 | 56.46 | 56.95 | 56.40 | 56.89 | 5,510,072 | +0.40(+0.71%) |
Feb 07, 2013 | 55.84 | 56.50 | 55.71 | 56.49 | 6,664,002 | +0.61(+1.10%) |
Feb 06, 2013 | 55.54 | 55.91 | 55.44 | 55.88 | 5,405,973 | +0.69(+1.25%) |
Feb 04, 2013 | 54.98 | 55.42 | 54.91 | 55.19 | 5,899,200 | -0.04(-0.07%) |
Feb 01, 2013 | 54.70 | 55.25 | 54.56 | 55.23 | 7,560,426 | +0.47(+0.86%) |
Jan 31, 2013 | 55.08 | 55.82 | 54.73 | 54.76 | 13,760,421 | -1.34(-2.39%) |
Jan 30, 2013 | 56.59 | 56.75 | 56.08 | 56.10 | 5,614,498 | -0.68(-1.19%) |
Jan 29, 2013 | 56.92 | 56.98 | 56.66 | 56.78 | 5,824,300 | -0.21(-0.36%) |
Jan 28, 2013 | 57.06 | 57.15 | 56.53 | 56.98 | 4,466,914 | +0.04(+0.07%) |
Jan 25, 2013 | 56.90 | 57.16 | 56.52 | 56.94 | 6,098,347 | +0.21(+0.38%) |
Jan 24, 2013 | 55.91 | 56.97 | 55.80 | 56.73 | 9,316,642 | +1.24(+2.24%) |
Jan 23, 2013 | 55.50 | 55.86 | 55.40 | 55.48 | 4,386,564 | -0.23(-0.42%) |
Jan 22, 2013 | 55.22 | 55.72 | 55.18 | 55.72 | 4,792,630 | +0.30(+0.54%) |
Jan 18, 2013 | 55.22 | 55.46 | 54.77 | 55.42 | 8,474,114 | +0.32(+0.58%) |
Jan 17, 2013 | 55.12 | 55.28 | 54.97 | 55.10 | 4,455,270 | +0.09(+0.16%) |
Jan 16, 2013 | 54.59 | 55.05 | 54.56 | 55.02 | 4,370,874 | +0.23(+0.42%) |
Jan 15, 2013 | 54.38 | 54.84 | 54.37 | 54.79 | 5,157,841 | +0.06(+0.11%) |
Jan 14, 2013 | 54.32 | 55.13 | 54.24 | 54.73 | 10,505,445 | +0.91(+1.69%) |
Jan 11, 2013 | 54.12 | 54.17 | 53.71 | 53.81 | 3,365,609 | -0.19(-0.36%) |
Jan 10, 2013 | 53.29 | 54.02 | 53.18 | 54.01 | 6,896,126 | +0.83(+1.56%) |
Jan 09, 2013 | 52.69 | 53.25 | 52.66 | 53.18 | 4,523,252 | +0.59(+1.13%) |
Jan 08, 2013 | 52.60 | 52.78 | 52.36 | 52.58 | 3,844,807 | -0.15(-0.27%) |
Jan 07, 2013 | 52.80 | 52.97 | 52.64 | 52.73 | 4,279,943 | -0.15(-0.29%) |
Jan 04, 2013 | 52.84 | 53.15 | 52.77 | 52.88 | 3,811,040 | +0.13(+0.25%) |
Jan 03, 2013 | 52.66 | 52.85 | 52.47 | 52.75 | 6,558,705 | +0.05(+0.09%) |
Jan 02, 2013 | 52.35 | 52.70 | 50.92 | 52.70 | 6,966,269 | +1.78(+3.50%) |
Dec 31, 2012 | 50.28 | 50.99 | 50.13 | 50.92 | 6,797,706 | +0.62(+1.24%) |
Dec 28, 2012 | 50.80 | 51.07 | 50.28 | 50.30 | 3,763,861 | -0.75(-1.46%) |
Dec 27, 2012 | 51.22 | 51.32 | 50.55 | 51.04 | 4,858,057 | -0.24(-0.47%) |
Dec 26, 2012 | 51.55 | 51.69 | 51.14 | 51.29 | 2,775,727 | -0.26(-0.51%) |
Dec 24, 2012 | 51.62 | 51.75 | 51.38 | 51.55 | 2,101,468 | -0.14(-0.27%) |
Dec 21, 2012 | 51.52 | 51.83 | 51.30 | 51.69 | 8,063,868 | -0.20(-0.39%) |
Dec 20, 2012 | 52.07 | 52.18 | 51.55 | 51.89 | 5,258,547 | -0.33(-0.64%) |
Dec 19, 2012 | 52.02 | 52.63 | 51.87 | 52.22 | 8,954,813 | +0.39(+0.75%) |
Dec 18, 2012 | 50.63 | 51.84 | 50.42 | 51.83 | 9,248,289 | +1.17(+2.30%) |
Dec 17, 2012 | 50.52 | 50.69 | 50.39 | 50.66 | 4,272,156 | +0.35(+0.70%) |
Dec 14, 2012 | 50.58 | 50.80 | 50.22 | 50.31 | 4,162,560 | -0.35(-0.68%) |
Dec 13, 2012 | 50.76 | 50.99 | 50.43 | 50.66 | 3,987,210 | -0.06(-0.11%) |
Dec 12, 2012 | 51.02 | 51.14 | 50.64 | 50.71 | 3,981,069 | -0.23(-0.45%) |
Dec 11, 2012 | 50.92 | 51.29 | 50.65 | 50.94 | 4,375,740 | +0.06(+0.11%) |
Dec 10, 2012 | 50.50 | 51.07 | 50.48 | 50.89 | 4,370,261 | +0.35(+0.70%) |
Dec 07, 2012 | 50.48 | 50.75 | 50.24 | 50.53 | 5,933,889 | +0.17(+0.33%) |
Dec 06, 2012 | 50.93 | 50.99 | 50.17 | 50.37 | 6,181,679 | -0.39(-0.78%) |
Dec 05, 2012 | 50.52 | 50.88 | 50.20 | 50.76 | 4,656,755 | +0.32(+0.63%) |
Dec 04, 2012 | 49.91 | 50.67 | 49.69 | 50.44 | 5,549,758 | -0.05(-0.10%) |
Nov 30, 2012 | 50.73 | 50.76 | 50.20 | 50.49 | 5,099,595 | -0.31(-0.61%) |
Nov 29, 2012 | 50.42 | 50.99 | 50.39 | 50.80 | 6,442,088 | +0.59(+1.17%) |
Nov 28, 2012 | 49.74 | 50.24 | 49.56 | 50.22 | 3,653,408 | +0.38(+0.76%) |
Nov 27, 2012 | 50.19 | 50.31 | 49.80 | 49.84 | 3,411,135 | -0.29(-0.58%) |
Nov 26, 2012 | 49.61 | 50.15 | 49.61 | 50.13 | 4,972,385 | +0.41(+0.83%) |
Nov 23, 2012 | 49.39 | 49.78 | 49.30 | 49.71 | 2,308,803 | +0.40(+0.81%) |
Nov 21, 2012 | 49.35 | 49.51 | 49.19 | 49.31 | 3,123,374 | +0.04(+0.08%) |
Nov 20, 2012 | 49.22 | 49.37 | 48.97 | 49.27 | 4,671,615 | -0.07(-0.14%) |
Nov 19, 2012 | 48.83 | 49.34 | 48.57 | 49.34 | 5,974,460 | +0.98(+2.03%) |
Nov 16, 2012 | 48.92 | 48.92 | 48.15 | 48.36 | 6,675,996 | -0.21(-0.44%) |
Nov 15, 2012 | 48.34 | 48.61 | 48.04 | 48.57 | 6,041,607 | +0.41(+0.86%) |
Nov 14, 2012 | 49.21 | 49.43 | 48.00 | 48.16 | 5,893,463 | -1.07(-2.17%) |
Nov 13, 2012 | 49.25 | 49.79 | 49.20 | 49.23 | 3,203,154 | -0.30(-0.61%) |
Nov 12, 2012 | 49.49 | 49.75 | 49.23 | 49.53 | 2,679,043 | +0.03(+0.07%) |
Nov 09, 2012 | 49.50 | 49.92 | 49.28 | 49.49 | 5,265,954 | -0.23(-0.47%) |
Nov 08, 2012 | 49.71 | 50.28 | 49.66 | 49.73 | 5,394,077 | -0.28(-0.57%) |
Nov 07, 2012 | 50.57 | 50.57 | 49.53 | 50.01 | 5,643,883 | -0.39(-0.77%) |
Nov 06, 2012 | 50.47 | 50.81 | 50.14 | 50.40 | 5,594,568 | +0.08(+0.16%) |
Nov 05, 2012 | 50.38 | 50.43 | 50.16 | 50.31 | 4,835,871 | -0.02(-0.04%) |
Nov 02, 2012 | 50.85 | 51.03 | 50.27 | 50.34 | 4,611,141 | -0.29(-0.57%) |
Nov 01, 2012 | 50.27 | 50.77 | 50.04 | 50.62 | 5,370,793 | +0.45(+0.89%) |
Oct 31, 2012 | 50.31 | 50.76 | 50.01 | 50.18 | 4,382,232 | +0.16(+0.32%) |
Oct 26, 2012 | 50.27 | 50.02 | 50.02 | 50.02 | 4,444,374 | -0.12(-0.25%) |
Oct 25, 2012 | 50.29 | 50.31 | 49.92 | 50.14 | 4,496,265 | +0.05(+0.11%) |
Oct 24, 2012 | 50.67 | 50.73 | 50.00 | 50.09 | 5,684,376 | -0.42(-0.83%) |
Oct 23, 2012 | 50.15 | 50.79 | 49.84 | 50.51 | 11,984,332 | +0.98(+1.98%) |
Oct 19, 2012 | 50.03 | 50.32 | 49.26 | 49.53 | 7,984,975 | -0.90(-1.78%) |
Oct 18, 2012 | 50.22 | 50.61 | 50.08 | 50.42 | 4,385,133 | +0.22(+0.44%) |
Oct 17, 2012 | 50.23 | 50.31 | 49.95 | 50.21 | 4,253,007 | +0.12(+0.25%) |
Oct 16, 2012 | 49.61 | 50.27 | 49.53 | 50.08 | 4,022,434 | +0.36(+0.72%) |
Oct 15, 2012 | 49.46 | 49.88 | 49.43 | 49.73 | 3,513,748 | +0.33(+0.67%) |
Oct 12, 2012 | 49.71 | 49.90 | 49.31 | 49.40 | 3,409,894 | -0.13(-0.26%) |
Oct 11, 2012 | 49.95 | 50.06 | 49.50 | 49.53 | 4,389,119 | +0.03(+0.06%) |
Oct 10, 2012 | 50.58 | 50.61 | 49.49 | 49.50 | 5,860,896 | -0.52(-1.04%) |
Oct 09, 2012 | 50.61 | 50.69 | 49.95 | 50.02 | 3,399,468 | -0.51(-1.00%) |
Oct 08, 2012 | 50.05 | 50.61 | 49.84 | 50.53 | 4,305,592 | +0.45(+0.90%) |
Oct 05, 2012 | 50.22 | 50.61 | 49.99 | 50.08 | 5,786,615 | +0.09(+0.18%) |
Oct 04, 2012 | 50.06 | 50.45 | 49.88 | 49.99 | 5,646,553 | -0.29(-0.57%) |
Oct 03, 2012 | 49.51 | 50.32 | 49.34 | 50.27 | 7,459,037 | +0.94(+1.90%) |
Oct 02, 2012 | 49.51 | 49.66 | 49.11 | 49.34 | 3,994,696 | +0.01(+0.01%) |
Oct 01, 2012 | 49.38 | 49.94 | 49.12 | 49.33 | 5,531,021 | +0.30(+0.61%) |
Sep 28, 2012 | 49.23 | 49.25 | 48.81 | 49.03 | 4,891,558 | -0.31(-0.62%) |
Sep 27, 2012 | 49.27 | 49.49 | 49.03 | 49.34 | 3,870,062 | +0.16(+0.33%) |
Sep 26, 2012 | 49.39 | 49.50 | 49.11 | 49.17 | 5,734,227 | -0.20(-0.40%) |
Sep 25, 2012 | 49.49 | 50.37 | 49.34 | 49.37 | 10,287,730 | +0.03(+0.06%) |
Sep 24, 2012 | 49.17 | 49.55 | 48.98 | 49.34 | 8,641,574 | +0.10(+0.21%) |
Sep 21, 2012 | 49.55 | 49.97 | 48.76 | 49.24 | 42,818,564 | -0.50(-1.01%) |
Sep 20, 2012 | 50.55 | 50.76 | 49.57 | 49.74 | 11,865,168 | -1.14(-2.24%) |
Sep 19, 2012 | 50.77 | 51.29 | 50.28 | 50.88 | 6,536,527 | +0.52(+1.03%) |
Sep 18, 2012 | 50.60 | 50.88 | 50.22 | 50.36 | 5,510,042 | -0.49(-0.97%) |
Sep 17, 2012 | 50.36 | 51.03 | 50.31 | 50.85 | 6,366,493 | +0.38(+0.75%) |
Sep 14, 2012 | 51.10 | 51.13 | 50.38 | 50.47 | 9,133,089 | -0.72(-1.41%) |
Sep 13, 2012 | 50.26 | 51.55 | 50.08 | 51.19 | 7,175,791 | +0.75(+1.48%) |
Sep 12, 2012 | 50.58 | 50.64 | 49.95 | 50.45 | 5,719,127 | +0.07(+0.14%) |
Sep 11, 2012 | 49.96 | 50.53 | 49.73 | 50.38 | 5,714,912 | +0.34(+0.67%) |
Sep 10, 2012 | 49.49 | 50.22 | 49.49 | 50.04 | 6,952,370 | +0.31(+0.62%) |
Sep 07, 2012 | 49.33 | 49.74 | 49.24 | 49.73 | 7,005,508 | +0.45(+0.92%) |
Sep 06, 2012 | 49.42 | 50.05 | 49.06 | 49.28 | 12,248,211 | +0.00(+0.00%) |
Sep 05, 2012 | 49.66 | 49.85 | 49.18 | 49.28 | 14,863,849 | -1.21(-2.39%) |
Sep 04, 2012 | 50.40 | 50.64 | 50.21 | 50.49 | 6,588,451 | -0.08(-0.15%) |
Aug 31, 2012 | 50.74 | 50.93 | 50.40 | 50.56 | 3,970,017 | -0.01(-0.01%) |
Aug 30, 2012 | 50.67 | 50.80 | 50.51 | 50.57 | 3,776,457 | -0.33(-0.65%) |
Aug 29, 2012 | 51.13 | 51.18 | 50.85 | 50.90 | 4,130,875 | -0.66(-1.28%) |
Aug 27, 2012 | 51.91 | 52.03 | 51.47 | 51.55 | 2,763,779 | -0.32(-0.61%) |
Aug 24, 2012 | 51.74 | 51.97 | 51.57 | 51.87 | 3,288,849 | +0.03(+0.05%) |
Aug 23, 2012 | 52.05 | 52.25 | 51.56 | 51.84 | 3,375,177 | -0.32(-0.60%) |
Aug 22, 2012 | 52.05 | 52.38 | 51.86 | 52.16 | 3,127,587 | +0.16(+0.32%) |
Aug 21, 2012 | 52.36 | 52.66 | 51.95 | 51.99 | 3,989,082 | -0.37(-0.71%) |
Aug 20, 2012 | 52.34 | 52.55 | 52.21 | 52.36 | 3,191,163 | -0.03(-0.07%) |
Aug 17, 2012 | 52.53 | 52.53 | 52.29 | 52.40 | 2,549,207 | +0.08(+0.16%) |
Aug 16, 2012 | 52.18 | 52.53 | 52.09 | 52.32 | 3,143,186 | +0.25(+0.47%) |
Aug 15, 2012 | 51.77 | 52.23 | 51.67 | 52.07 | 3,454,962 | +0.27(+0.52%) |
Aug 14, 2012 | 51.98 | 52.03 | 51.67 | 51.80 | 3,231,546 | +0.02(+0.04%) |
Aug 13, 2012 | 51.67 | 51.79 | 51.43 | 51.78 | 2,388,498 | -0.10(-0.20%) |
Aug 10, 2012 | 51.65 | 51.91 | 51.41 | 51.88 | 3,268,756 | +0.18(+0.36%) |
Aug 09, 2012 | 51.46 | 51.77 | 51.21 | 51.69 | 4,218,676 | +0.17(+0.33%) |
Aug 08, 2012 | 51.67 | 51.75 | 51.38 | 51.52 | 3,325,831 | -0.21(-0.41%) |
Aug 07, 2012 | 51.69 | 51.84 | 51.53 | 51.74 | 3,171,779 | +0.32(+0.62%) |
Aug 06, 2012 | 51.67 | 51.95 | 51.40 | 51.42 | 3,095,263 | -0.10(-0.18%) |
Aug 03, 2012 | 51.56 | 52.01 | 51.46 | 51.51 | 4,183,262 | +0.52(+1.01%) |
Aug 02, 2012 | 50.95 | 51.20 | 50.36 | 50.99 | 4,576,555 | -0.10(-0.20%) |