Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.47 | 55.64 | 54.24 | 55.12 | 0 | +0.59(+1.08%) |
Jul 30, 2013 | 53.78 | 54.60 | 53.09 | 54.53 | 0 | -0.87(-1.57%) |
Jul 29, 2013 | 57.00 | 57.12 | 55.24 | 55.40 | 10,373,352 | -1.60(-2.81%) |
Jul 26, 2013 | 60.00 | 60.10 | 56.60 | 57.00 | 0 | -3.54(-5.85%) |
Jul 25, 2013 | 60.16 | 60.72 | 58.85 | 60.54 | 6,034,658 | -0.19(-0.31%) |
Jul 24, 2013 | 62.66 | 62.98 | 60.55 | 60.73 | 5,181,337 | -1.45(-2.33%) |
Jul 23, 2013 | 63.41 | 63.44 | 62.00 | 62.18 | 0 | -1.27(-2.00%) |
Jul 22, 2013 | 62.87 | 63.97 | 62.56 | 63.45 | 0 | +0.74(+1.18%) |
Jul 19, 2013 | 61.15 | 63.14 | 61.00 | 62.71 | 6,824,123 | +1.51(+2.47%) |
Jul 18, 2013 | 61.39 | 62.05 | 59.28 | 61.20 | 15,645,946 | +2.23(+3.78%) |
Jul 17, 2013 | 59.65 | 60.00 | 58.90 | 58.97 | 5,798,931 | -0.53(-0.89%) |
Jul 16, 2013 | 61.12 | 61.28 | 59.40 | 59.50 | 4,991,658 | -1.80(-2.94%) |
Jul 15, 2013 | 61.07 | 61.42 | 60.90 | 61.30 | 2,657,411 | +0.40(+0.66%) |
Jul 12, 2013 | 60.89 | 61.21 | 60.25 | 60.90 | 0 | +0.12(+0.20%) |
Jul 11, 2013 | 60.67 | 61.01 | 60.01 | 60.78 | 0 | +0.95(+1.59%) |
Jul 10, 2013 | 59.53 | 59.85 | 58.74 | 59.83 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 60.56 | 60.02 | 59.48 | 59.78 | 0 | -0.24(-0.40%) |
Jul 08, 2013 | 62.32 | 62.59 | 59.78 | 60.02 | 4,423,553 | -1.82(-2.94%) |
Jul 05, 2013 | 61.76 | 62.20 | 61.05 | 61.84 | 0 | +0.43(+0.70%) |
Jul 03, 2013 | 61.22 | 61.99 | 61.09 | 61.41 | 0 | -0.18(-0.29%) |
Jul 02, 2013 | 60.75 | 61.69 | 60.00 | 61.59 | 0 | +0.17(+0.28%) |
Jul 01, 2013 | 61.71 | 62.85 | 61.28 | 61.42 | 0 | +0.32(+0.52%) |
Jun 28, 2013 | 60.28 | 61.50 | 59.87 | 61.10 | 4,666,284 | +0.63(+1.04%) |
Jun 27, 2013 | 59.84 | 60.87 | 59.60 | 60.47 | 0 | +1.12(+1.89%) |
Jun 26, 2013 | 58.79 | 59.82 | 58.73 | 59.35 | 0 | +1.01(+1.73%) |
Jun 25, 2013 | 58.18 | 58.84 | 57.61 | 58.34 | 0 | +0.64(+1.11%) |
Jun 24, 2013 | 58.28 | 58.71 | 57.11 | 57.70 | 0 | -1.16(-1.97%) |
Jun 21, 2013 | 59.64 | 60.17 | 57.83 | 58.86 | 5,151,930 | -0.52(-0.88%) |
Jun 20, 2013 | 60.95 | 61.45 | 58.94 | 59.38 | 4,636,676 | -2.18(-3.54%) |
Jun 19, 2013 | 63.16 | 63.73 | 61.48 | 61.56 | 3,554,935 | -1.48(-2.35%) |
Jun 18, 2013 | 61.36 | 63.27 | 61.03 | 63.04 | 5,470,561 | +1.81(+2.96%) |
Jun 17, 2013 | 59.28 | 61.70 | 59.10 | 61.23 | 0 | +2.42(+4.11%) |
Jun 14, 2013 | 59.42 | 59.70 | 58.72 | 58.81 | 0 | -0.61(-1.03%) |
Jun 13, 2013 | 58.60 | 59.67 | 58.01 | 59.42 | 2,262,295 | +0.49(+0.83%) |
Jun 12, 2013 | 59.71 | 60.17 | 58.76 | 58.93 | 1,919,117 | -0.34(-0.57%) |
Jun 11, 2013 | 59.10 | 60.75 | 58.74 | 59.27 | 3,269,797 | -0.56(-0.94%) |
Jun 10, 2013 | 58.54 | 59.94 | 58.15 | 59.83 | 0 | +1.52(+2.61%) |
Jun 07, 2013 | 58.77 | 58.98 | 57.83 | 58.31 | 0 | -0.19(-0.32%) |
Jun 06, 2013 | 57.64 | 58.52 | 57.38 | 58.50 | 0 | +1.00(+1.74%) |
Jun 05, 2013 | 57.76 | 57.92 | 56.82 | 57.50 | 0 | -0.64(-1.10%) |
Jun 04, 2013 | 58.88 | 59.03 | 57.53 | 58.14 | 0 | -0.62(-1.06%) |
Jun 03, 2013 | 59.25 | 59.73 | 57.90 | 58.76 | 2,787,116 | -0.26(-0.44%) |
May 31, 2013 | 59.58 | 60.22 | 59.02 | 59.02 | 3,009,882 | -0.87(-1.45%) |
May 30, 2013 | 58.55 | 60.28 | 58.33 | 59.89 | 0 | +1.58(+2.71%) |
May 29, 2013 | 57.36 | 58.44 | 57.30 | 58.31 | 2,111,076 | +0.47(+0.81%) |
May 28, 2013 | 58.41 | 58.51 | 57.56 | 57.84 | 2,219,867 | -0.17(-0.29%) |
May 24, 2013 | 57.55 | 58.03 | 56.79 | 58.01 | 0 | +0.18(+0.31%) |
May 23, 2013 | 57.15 | 58.39 | 56.26 | 57.83 | 4,667,237 | -0.07(-0.12%) |
May 22, 2013 | 57.85 | 59.43 | 57.49 | 57.90 | 3,679,191 | -0.35(-0.60%) |
May 21, 2013 | 58.47 | 58.93 | 57.27 | 58.25 | 0 | -0.22(-0.38%) |
May 20, 2013 | 59.02 | 59.61 | 58.23 | 58.47 | 0 | -1.43(-2.39%) |
May 17, 2013 | 59.02 | 59.96 | 58.33 | 59.90 | 0 | +1.38(+2.36%) |
May 16, 2013 | 58.78 | 59.76 | 58.41 | 58.52 | 3,511,542 | -0.49(-0.83%) |
May 15, 2013 | 58.14 | 59.35 | 58.13 | 59.01 | 0 | +1.11(+1.92%) |
May 13, 2013 | 56.89 | 57.96 | 56.59 | 57.90 | 3,440,970 | +0.67(+1.17%) |
May 10, 2013 | 56.81 | 57.90 | 56.80 | 57.23 | 0 | +0.58(+1.02%) |
May 09, 2013 | 55.25 | 56.86 | 55.20 | 56.65 | 5,317,129 | +1.41(+2.55%) |
May 08, 2013 | 55.51 | 56.27 | 54.16 | 55.24 | 0 | -0.18(-0.32%) |
May 07, 2013 | 54.84 | 55.91 | 54.44 | 55.42 | 0 | +0.82(+1.50%) |
May 06, 2013 | 53.86 | 54.69 | 53.55 | 54.60 | 2,873,384 | +0.72(+1.34%) |
May 03, 2013 | 53.05 | 54.81 | 52.61 | 53.88 | 0 | +1.27(+2.41%) |
May 02, 2013 | 51.38 | 52.79 | 51.20 | 52.61 | 0 | +1.43(+2.79%) |
May 01, 2013 | 52.43 | 52.49 | 50.90 | 51.18 | 6,635,531 | -1.26(-2.40%) |
Apr 30, 2013 | 54.05 | 54.16 | 51.90 | 52.44 | 6,128,408 | -1.73(-3.19%) |
Apr 29, 2013 | 53.94 | 54.50 | 53.52 | 54.17 | 2,946,397 | +0.27(+0.50%) |
Apr 26, 2013 | 53.71 | 54.36 | 53.69 | 53.90 | 2,986,172 | +0.21(+0.39%) |
Apr 25, 2013 | 54.33 | 54.48 | 53.48 | 53.69 | 5,166,803 | -0.57(-1.05%) |
Apr 24, 2013 | 53.91 | 54.47 | 53.13 | 54.26 | 3,712,944 | +0.84(+1.57%) |
Apr 23, 2013 | 52.58 | 53.87 | 52.58 | 53.42 | 5,499,485 | +1.29(+2.47%) |
Apr 22, 2013 | 52.35 | 52.53 | 50.68 | 52.13 | 5,612,082 | -0.18(-0.34%) |
Apr 19, 2013 | 51.93 | 52.90 | 51.62 | 52.31 | 5,355,810 | +0.29(+0.56%) |
Apr 18, 2013 | 56.61 | 57.33 | 51.41 | 52.02 | 16,457,691 | -3.70(-6.64%) |
Apr 17, 2013 | 57.12 | 57.13 | 54.50 | 55.72 | 11,129,665 | -1.77(-3.08%) |
Apr 16, 2013 | 56.60 | 57.82 | 56.40 | 57.49 | 4,083,351 | +1.50(+2.68%) |
Apr 15, 2013 | 57.70 | 58.22 | 55.81 | 55.99 | 5,013,156 | -1.72(-2.98%) |
Apr 12, 2013 | 58.90 | 58.92 | 57.45 | 57.71 | 2,916,592 | -0.91(-1.55%) |
Apr 11, 2013 | 58.31 | 58.75 | 57.48 | 58.62 | 3,119,429 | +0.30(+0.51%) |
Apr 10, 2013 | 56.54 | 58.58 | 56.54 | 58.32 | 5,462,739 | +2.01(+3.57%) |
Apr 09, 2013 | 56.00 | 56.54 | 55.30 | 56.31 | 3,061,659 | +0.72(+1.30%) |
Apr 08, 2013 | 54.76 | 55.87 | 54.76 | 55.59 | 3,464,104 | +0.83(+1.52%) |
Apr 05, 2013 | 54.11 | 55.00 | 53.82 | 54.76 | 3,433,696 | -0.02(-0.04%) |
Apr 04, 2013 | 53.60 | 54.90 | 53.60 | 54.78 | 3,202,381 | +1.13(+2.11%) |
Apr 03, 2013 | 54.33 | 54.93 | 53.46 | 53.65 | 3,532,544 | -0.77(-1.41%) |
Apr 02, 2013 | 54.93 | 55.68 | 54.10 | 54.42 | 3,424,951 | -0.13(-0.24%) |
Apr 01, 2013 | 55.00 | 55.52 | 54.42 | 54.55 | 2,907,032 | -0.41(-0.75%) |
Mar 28, 2013 | 55.00 | 55.14 | 54.39 | 54.96 | 3,112,975 | -0.02(-0.04%) |
Mar 27, 2013 | 55.08 | 55.23 | 54.61 | 54.98 | 2,645,170 | -0.29(-0.52%) |
Mar 26, 2013 | 55.47 | 55.79 | 55.05 | 55.27 | 2,763,698 | -0.06(-0.11%) |
Mar 25, 2013 | 55.50 | 55.80 | 55.15 | 55.33 | 2,657,207 | +0.14(+0.25%) |
Mar 22, 2013 | 55.76 | 56.49 | 54.99 | 55.19 | 3,515,721 | +0.56(+1.03%) |
Mar 21, 2013 | 54.76 | 55.16 | 54.22 | 54.63 | 2,048,960 | -0.60(-1.09%) |
Mar 20, 2013 | 55.21 | 55.52 | 54.88 | 55.23 | 2,319,131 | +0.59(+1.08%) |
Mar 19, 2013 | 54.68 | 55.18 | 53.67 | 54.64 | 3,199,240 | +0.23(+0.42%) |
Mar 18, 2013 | 54.25 | 55.10 | 53.75 | 54.41 | 3,195,995 | -0.70(-1.27%) |
Mar 15, 2013 | 55.10 | 55.45 | 54.52 | 55.11 | 3,890,852 | +0.01(+0.02%) |
Mar 14, 2013 | 54.64 | 55.43 | 54.61 | 55.10 | 4,627,683 | +0.66(+1.21%) |
Mar 13, 2013 | 53.93 | 54.54 | 53.41 | 54.44 | 4,115,753 | +0.68(+1.26%) |
Mar 12, 2013 | 52.84 | 53.81 | 52.59 | 53.76 | 5,684,633 | +1.14(+2.17%) |
Mar 11, 2013 | 51.56 | 52.81 | 51.55 | 52.62 | 3,124,199 | +0.77(+1.49%) |
Mar 08, 2013 | 51.74 | 52.04 | 51.32 | 51.85 | 2,762,905 | +0.50(+0.97%) |
Mar 07, 2013 | 51.30 | 51.50 | 50.97 | 51.35 | 2,988,902 | +0.16(+0.31%) |
Mar 06, 2013 | 50.98 | 51.69 | 50.98 | 51.19 | 2,822,403 | +0.26(+0.51%) |
Mar 05, 2013 | 50.59 | 51.65 | 50.59 | 50.93 | 3,818,130 | +0.52(+1.03%) |
Mar 04, 2013 | 50.27 | 50.60 | 49.66 | 50.41 | 3,117,151 | +0.12(+0.24%) |
Mar 01, 2013 | 50.02 | 50.35 | 49.32 | 50.29 | 3,132,866 | -0.12(-0.24%) |
Feb 28, 2013 | 50.49 | 50.80 | 50.05 | 50.41 | 3,036,857 | -0.08(-0.16%) |
Feb 27, 2013 | 50.08 | 50.89 | 49.57 | 50.49 | 3,596,164 | +0.10(+0.20%) |
Feb 26, 2013 | 50.18 | 50.90 | 49.87 | 50.39 | 4,184,501 | +1.08(+2.19%) |
Feb 25, 2013 | 49.68 | 51.10 | 49.29 | 49.31 | 5,068,477 | -0.16(-0.32%) |
Feb 22, 2013 | 49.46 | 49.89 | 49.13 | 49.47 | 3,042,773 | +0.40(+0.82%) |
Feb 21, 2013 | 49.84 | 50.06 | 48.88 | 49.07 | 4,593,310 | -0.99(-1.98%) |
Feb 20, 2013 | 51.53 | 51.95 | 50.04 | 50.06 | 4,548,617 | -1.59(-3.08%) |
Feb 19, 2013 | 51.60 | 52.58 | 51.51 | 51.65 | 3,858,531 | -0.06(-0.12%) |
Feb 15, 2013 | 50.18 | 51.94 | 50.18 | 51.71 | 8,194,914 | +1.68(+3.36%) |
Feb 14, 2013 | 49.50 | 50.10 | 49.42 | 50.03 | 2,308,178 | +0.34(+0.68%) |
Feb 13, 2013 | 49.80 | 50.25 | 49.41 | 49.69 | 2,045,551 | +0.07(+0.14%) |
Feb 12, 2013 | 49.78 | 50.02 | 49.48 | 49.62 | 2,955,091 | -0.24(-0.48%) |
Feb 11, 2013 | 50.09 | 50.21 | 49.71 | 49.86 | 2,154,030 | -0.35(-0.70%) |
Feb 08, 2013 | 50.39 | 50.52 | 50.01 | 50.21 | 2,425,593 | -0.02(-0.04%) |
Feb 07, 2013 | 50.71 | 50.72 | 49.47 | 50.23 | 3,003,676 | -0.37(-0.73%) |
Feb 06, 2013 | 49.71 | 50.60 | 49.55 | 50.60 | 3,847,406 | +0.98(+1.98%) |
Feb 04, 2013 | 50.46 | 50.90 | 49.54 | 49.62 | 4,006,878 | -0.63(-1.25%) |
Feb 01, 2013 | 50.46 | 50.65 | 49.61 | 50.25 | 4,408,852 | +0.26(+0.52%) |
Jan 31, 2013 | 49.00 | 50.28 | 48.75 | 49.99 | 6,160,596 | +0.81(+1.65%) |
Jan 30, 2013 | 49.01 | 49.58 | 48.93 | 49.18 | 3,044,255 | -0.01(-0.02%) |
Jan 29, 2013 | 49.11 | 49.59 | 48.87 | 49.19 | 3,481,178 | -0.34(-0.69%) |
Jan 28, 2013 | 49.60 | 49.98 | 49.23 | 49.53 | 3,152,260 | -0.13(-0.26%) |
Jan 25, 2013 | 49.37 | 49.99 | 49.06 | 49.66 | 5,550,067 | +0.81(+1.66%) |
Jan 24, 2013 | 47.00 | 49.89 | 46.78 | 48.85 | 10,914,582 | +1.20(+2.52%) |
Jan 23, 2013 | 48.00 | 48.19 | 47.14 | 47.65 | 8,123,802 | -0.30(-0.63%) |
Jan 22, 2013 | 48.31 | 48.47 | 47.51 | 47.95 | 5,833,002 | -0.51(-1.05%) |
Jan 18, 2013 | 48.61 | 49.09 | 48.03 | 48.46 | 6,392,062 | +0.07(+0.14%) |
Jan 17, 2013 | 47.42 | 48.59 | 47.11 | 48.39 | 6,826,489 | +1.32(+2.80%) |
Jan 16, 2013 | 46.81 | 47.45 | 46.77 | 47.07 | 3,832,458 | +0.04(+0.09%) |
Jan 15, 2013 | 46.51 | 47.11 | 46.24 | 47.03 | 4,708,790 | +0.08(+0.17%) |
Jan 14, 2013 | 46.42 | 47.12 | 46.15 | 46.95 | 4,529,467 | +0.42(+0.90%) |
Jan 12, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,161,784 | +0.00(+0.00%) |
Jan 11, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,160,784 | +0.93(+2.04%) |
Jan 10, 2013 | 45.63 | 45.97 | 45.11 | 45.60 | 2,668,016 | +0.29(+0.64%) |
Jan 09, 2013 | 45.19 | 45.65 | 45.06 | 45.31 | 2,668,416 | +0.20(+0.44%) |
Jan 08, 2013 | 45.37 | 45.65 | 44.50 | 45.11 | 3,921,850 | -0.18(-0.40%) |
Jan 07, 2013 | 45.37 | 46.21 | 44.99 | 45.29 | 3,624,674 | -0.17(-0.37%) |
Jan 04, 2013 | 44.86 | 45.80 | 44.30 | 45.46 | 4,648,834 | +0.78(+1.75%) |
Jan 03, 2013 | 44.78 | 45.80 | 44.49 | 44.68 | 3,778,187 | -0.06(-0.13%) |
Jan 02, 2013 | 45.18 | 45.25 | 44.37 | 44.74 | 5,086,097 | +1.30(+2.99%) |
Dec 31, 2012 | 42.57 | 43.74 | 42.30 | 43.44 | 2,994,830 | +0.76(+1.78%) |
Dec 28, 2012 | 43.03 | 43.29 | 42.58 | 42.68 | 2,062,423 | -0.54(-1.25%) |
Dec 27, 2012 | 43.61 | 43.64 | 42.54 | 43.22 | 3,086,227 | -0.35(-0.80%) |
Dec 26, 2012 | 44.01 | 44.58 | 43.32 | 43.57 | 2,332,265 | -0.61(-1.38%) |
Dec 24, 2012 | 44.09 | 44.45 | 43.70 | 44.18 | 1,146,706 | -0.14(-0.32%) |
Dec 21, 2012 | 43.85 | 44.97 | 43.49 | 44.32 | 6,222,471 | +0.09(+0.20%) |
Dec 20, 2012 | 43.82 | 44.50 | 43.42 | 44.23 | 3,530,296 | +0.37(+0.84%) |
Dec 19, 2012 | 44.01 | 44.60 | 43.72 | 43.86 | 3,682,756 | -0.06(-0.14%) |
Dec 18, 2012 | 43.05 | 44.09 | 43.00 | 43.92 | 4,691,652 | +1.25(+2.93%) |
Dec 17, 2012 | 42.84 | 43.44 | 42.22 | 42.67 | 3,380,298 | +0.00(+0.00%) |
Dec 14, 2012 | 42.88 | 43.37 | 42.20 | 42.67 | 4,885,881 | -0.50(-1.16%) |
Dec 13, 2012 | 43.16 | 44.12 | 42.93 | 43.17 | 3,724,890 | -0.11(-0.25%) |
Dec 12, 2012 | 43.22 | 43.54 | 43.08 | 43.28 | 2,843,510 | +0.18(+0.42%) |
Dec 11, 2012 | 43.12 | 43.75 | 42.88 | 43.10 | 4,330,368 | +0.31(+0.72%) |
Dec 10, 2012 | 42.06 | 43.33 | 42.06 | 42.79 | 5,447,197 | +0.54(+1.28%) |
Dec 07, 2012 | 41.52 | 42.45 | 41.31 | 42.25 | 6,185,432 | +0.93(+2.25%) |
Dec 06, 2012 | 39.78 | 41.42 | 39.70 | 41.32 | 5,704,414 | +1.52(+3.82%) |
Dec 05, 2012 | 40.26 | 40.41 | 39.46 | 39.80 | 3,818,552 | -0.50(-1.24%) |
Dec 04, 2012 | 39.60 | 40.42 | 39.40 | 40.30 | 4,162,162 | +1.20(+3.07%) |
Nov 30, 2012 | 39.67 | 39.88 | 38.87 | 39.10 | 5,410,434 | -0.69(-1.73%) |
Nov 29, 2012 | 40.60 | 40.69 | 39.49 | 39.79 | 4,851,873 | -0.65(-1.61%) |
Nov 28, 2012 | 39.85 | 40.75 | 39.66 | 40.44 | 3,671,261 | +0.30(+0.75%) |
Nov 27, 2012 | 40.68 | 40.91 | 39.70 | 40.14 | 4,584,641 | -0.53(-1.31%) |
Nov 26, 2012 | 40.38 | 40.94 | 40.10 | 40.67 | 3,724,871 | +0.54(+1.35%) |
Nov 24, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,541,328 | +0.00(+0.00%) |
Nov 23, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,810,181 | +0.66(+1.67%) |
Nov 21, 2012 | 38.73 | 39.73 | 38.67 | 39.47 | 4,022,405 | +0.63(+1.62%) |
Nov 20, 2012 | 39.17 | 39.37 | 38.47 | 38.84 | 5,953,008 | -0.46(-1.17%) |
Nov 19, 2012 | 40.12 | 40.29 | 38.79 | 39.30 | 5,738,722 | -0.16(-0.41%) |
Nov 16, 2012 | 39.40 | 39.65 | 38.67 | 39.46 | 5,119,242 | +0.18(+0.46%) |
Nov 15, 2012 | 39.99 | 40.30 | 39.27 | 39.28 | 3,705,635 | -0.54(-1.36%) |
Nov 14, 2012 | 40.85 | 41.13 | 39.69 | 39.82 | 5,378,240 | -0.64(-1.59%) |
Nov 13, 2012 | 40.26 | 41.11 | 40.00 | 40.46 | 4,173,990 | -0.01(-0.01%) |
Nov 12, 2012 | 41.36 | 41.53 | 39.70 | 40.47 | 4,442,534 | -0.75(-1.82%) |
Nov 09, 2012 | 41.16 | 42.08 | 41.06 | 41.22 | 4,032,681 | +0.13(+0.32%) |
Nov 08, 2012 | 43.56 | 43.65 | 41.00 | 41.09 | 7,870,129 | -2.31(-5.32%) |
Nov 07, 2012 | 44.11 | 44.24 | 43.02 | 43.40 | 4,348,139 | -1.41(-3.15%) |
Nov 06, 2012 | 44.19 | 45.33 | 44.19 | 44.81 | 5,322,124 | +0.50(+1.13%) |
Nov 05, 2012 | 43.36 | 44.39 | 43.32 | 44.31 | 3,344,736 | +0.85(+1.96%) |
Nov 02, 2012 | 44.39 | 44.40 | 43.33 | 43.46 | 4,143,434 | -0.70(-1.59%) |
Nov 01, 2012 | 41.98 | 44.28 | 41.85 | 44.16 | 5,460,453 | +2.38(+5.70%) |
Oct 31, 2012 | 42.25 | 42.48 | 41.68 | 41.78 | 3,261,383 | -0.45(-1.07%) |
Oct 26, 2012 | 42.23 | 42.23 | 42.23 | 0 | -0.16(-0.38%) | |
Oct 25, 2012 | 43.63 | 43.63 | 42.14 | 42.39 | 3,945,848 | -0.72(-1.67%) |
Oct 24, 2012 | 43.75 | 44.21 | 42.62 | 43.11 | 4,450,607 | -0.25(-0.58%) |
Oct 23, 2012 | 42.79 | 43.75 | 42.66 | 43.36 | 4,963,472 | -0.66(-1.50%) |
Oct 19, 2012 | 46.26 | 46.84 | 43.98 | 44.02 | 21,759,728 | +1.16(+2.71%) |
Oct 18, 2012 | 44.10 | 44.41 | 42.71 | 42.86 | 10,224,126 | -1.48(-3.35%) |
Oct 17, 2012 | 44.64 | 45.09 | 44.26 | 44.34 | 5,143,020 | -0.48(-1.06%) |
Oct 16, 2012 | 43.88 | 45.27 | 43.79 | 44.82 | 5,719,152 | +1.09(+2.49%) |
Oct 15, 2012 | 43.39 | 43.88 | 42.98 | 43.73 | 6,685,957 | +1.45(+3.43%) |
Oct 12, 2012 | 42.34 | 43.35 | 42.20 | 42.28 | 3,855,807 | +0.00(+0.00%) |
Oct 11, 2012 | 43.06 | 43.30 | 41.93 | 42.28 | 4,404,647 | -0.28(-0.66%) |
Oct 10, 2012 | 43.26 | 43.46 | 42.40 | 42.56 | 3,580,091 | -0.83(-1.91%) |
Oct 09, 2012 | 43.75 | 44.00 | 43.00 | 43.39 | 3,038,603 | -0.34(-0.78%) |
Oct 08, 2012 | 44.05 | 44.98 | 43.57 | 43.73 | 3,675,671 | -0.36(-0.82%) |
Oct 06, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,190 | +0.00(+0.00%) |
Oct 05, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,090 | -0.54(-1.22%) |
Oct 04, 2012 | 43.77 | 45.02 | 43.48 | 44.63 | 5,170,609 | +1.00(+2.30%) |
Oct 03, 2012 | 44.46 | 44.66 | 43.55 | 43.63 | 4,083,289 | -0.68(-1.53%) |
Oct 02, 2012 | 43.34 | 44.37 | 42.78 | 44.31 | 4,728,266 | +1.30(+3.02%) |
Oct 01, 2012 | 43.70 | 44.09 | 42.70 | 43.01 | 3,831,817 | -0.42(-0.97%) |
Sep 28, 2012 | 43.57 | 44.00 | 43.03 | 43.43 | 5,764,830 | +0.19(+0.44%) |
Sep 27, 2012 | 42.73 | 43.48 | 42.07 | 43.24 | 5,250,830 | +0.58(+1.36%) |
Sep 26, 2012 | 42.54 | 42.90 | 42.00 | 42.66 | 6,905,658 | -1.23(-2.80%) |
Sep 25, 2012 | 45.42 | 45.60 | 43.72 | 43.89 | 4,121,154 | -1.27(-2.80%) |
Sep 24, 2012 | 44.84 | 45.95 | 44.82 | 45.16 | 3,644,883 | -0.09(-0.19%) |
Sep 21, 2012 | 46.32 | 46.82 | 45.19 | 45.24 | 5,214,006 | -0.71(-1.55%) |
Sep 20, 2012 | 45.82 | 46.32 | 45.36 | 45.95 | 3,924,798 | -0.23(-0.50%) |
Sep 19, 2012 | 45.56 | 46.99 | 45.35 | 46.18 | 5,324,432 | +0.99(+2.19%) |
Sep 18, 2012 | 45.56 | 45.99 | 45.01 | 45.19 | 3,084,232 | -0.56(-1.22%) |
Sep 17, 2012 | 45.84 | 45.93 | 45.26 | 45.75 | 2,854,856 | +0.06(+0.13%) |
Sep 14, 2012 | 45.60 | 46.28 | 45.59 | 45.69 | 4,149,800 | +0.32(+0.71%) |
Sep 13, 2012 | 45.13 | 45.75 | 44.64 | 45.37 | 3,557,862 | +0.40(+0.89%) |
Sep 12, 2012 | 44.85 | 45.47 | 44.67 | 44.97 | 5,137,283 | +0.45(+1.01%) |
Sep 11, 2012 | 44.02 | 44.75 | 43.26 | 44.52 | 4,895,697 | +0.53(+1.20%) |
Sep 10, 2012 | 44.06 | 44.90 | 43.97 | 43.99 | 4,191,714 | -0.27(-0.61%) |
Sep 07, 2012 | 43.70 | 44.48 | 43.38 | 44.26 | 5,922,169 | +0.25(+0.57%) |
Sep 06, 2012 | 42.05 | 44.17 | 41.95 | 44.01 | 12,011,708 | +3.41(+8.40%) |
Sep 05, 2012 | 40.89 | 41.09 | 40.46 | 40.60 | 3,480,334 | -0.29(-0.71%) |
Sep 04, 2012 | 41.03 | 41.23 | 40.49 | 40.89 | 2,568,758 | -0.33(-0.80%) |
Aug 31, 2012 | 41.44 | 41.65 | 40.69 | 41.22 | 2,204,573 | +0.19(+0.46%) |
Aug 30, 2012 | 41.87 | 41.87 | 40.73 | 41.03 | 4,006,287 | -1.01(-2.40%) |
Aug 29, 2012 | 42.41 | 42.55 | 41.92 | 42.04 | 3,551,283 | -0.91(-2.12%) |
Aug 27, 2012 | 43.40 | 43.46 | 42.64 | 42.95 | 2,314,531 | -0.09(-0.21%) |
Aug 24, 2012 | 42.19 | 43.29 | 42.09 | 43.04 | 3,425,498 | +0.77(+1.82%) |
Aug 23, 2012 | 43.31 | 43.31 | 42.12 | 42.27 | 4,518,999 | -1.27(-2.92%) |
Aug 22, 2012 | 42.77 | 43.91 | 42.66 | 43.54 | 4,454,451 | +0.56(+1.30%) |
Aug 21, 2012 | 42.49 | 44.00 | 42.44 | 42.98 | 4,822,212 | +0.71(+1.68%) |
Aug 20, 2012 | 42.47 | 42.70 | 41.92 | 42.27 | 2,903,204 | -0.28(-0.66%) |
Aug 17, 2012 | 42.85 | 43.00 | 42.11 | 42.55 | 3,949,788 | -0.15(-0.35%) |
Aug 16, 2012 | 41.59 | 42.96 | 41.56 | 42.70 | 4,844,609 | +1.14(+2.74%) |
Aug 15, 2012 | 40.41 | 42.25 | 40.35 | 41.56 | 5,324,621 | +1.03(+2.54%) |
Aug 14, 2012 | 40.95 | 41.28 | 40.36 | 40.53 | 2,913,177 | -0.37(-0.90%) |
Aug 13, 2012 | 41.40 | 41.57 | 40.73 | 40.90 | 2,951,084 | -0.50(-1.21%) |
Aug 11, 2012 | 41.44 | 41.65 | 40.97 | 41.40 | 2,781,711 | +0.00(+0.00%) |
Aug 10, 2012 | 41.44 | 41.65 | 40.97 | 41.40 | 2,781,711 | -0.19(-0.46%) |
Aug 09, 2012 | 41.69 | 42.10 | 41.49 | 41.59 | 2,530,985 | -0.11(-0.26%) |
Aug 08, 2012 | 41.81 | 41.94 | 41.28 | 41.70 | 4,315,265 | -0.38(-0.90%) |
Aug 07, 2012 | 41.84 | 42.60 | 41.78 | 42.08 | 4,597,227 | +0.60(+1.45%) |
Aug 06, 2012 | 41.53 | 41.97 | 41.28 | 41.48 | 2,155,314 | +0.11(+0.27%) |
Aug 03, 2012 | 41.60 | 42.22 | 41.17 | 41.37 | 4,602,920 | +0.62(+1.52%) |
Aug 02, 2012 | 41.19 | 41.84 | 40.59 | 40.75 | 4,630,547 | -0.68(-1.64%) |