Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.59 | 52.67 | 51.99 | 52.00 | 12,168,165 | -0.70(-1.33%) |
May 30, 2013 | 52.60 | 52.81 | 52.43 | 52.70 | 9,760,424 | +0.11(+0.20%) |
May 29, 2013 | 52.63 | 52.75 | 52.35 | 52.59 | 19,581,422 | -0.21(-0.40%) |
May 28, 2013 | 53.18 | 53.18 | 52.78 | 52.81 | 6,230,472 | -0.20(-0.37%) |
May 24, 2013 | 53.02 | 53.05 | 52.98 | 53.00 | 6,112,000 | -0.10(-0.19%) |
May 23, 2013 | 53.16 | 53.18 | 52.99 | 53.10 | 5,886,762 | -0.15(-0.27%) |
May 22, 2013 | 53.57 | 53.66 | 53.22 | 53.25 | 9,370,239 | -0.33(-0.62%) |
May 21, 2013 | 53.48 | 53.60 | 53.47 | 53.58 | 8,338,683 | +0.10(+0.19%) |
May 20, 2013 | 53.42 | 53.52 | 53.37 | 53.48 | 3,727,874 | +0.06(+0.10%) |
May 17, 2013 | 53.50 | 53.52 | 53.35 | 53.42 | 7,707,432 | +0.00(+0.00%) |
May 16, 2013 | 53.33 | 53.52 | 53.26 | 53.42 | 10,787,271 | +0.13(+0.24%) |
May 15, 2013 | 53.29 | 53.35 | 53.21 | 53.29 | 5,682,052 | +0.06(+0.12%) |
May 13, 2013 | 53.39 | 53.44 | 53.23 | 53.23 | 4,842,462 | -0.22(-0.41%) |
May 10, 2013 | 53.75 | 53.75 | 53.42 | 53.45 | 8,317,324 | -0.28(-0.52%) |
May 09, 2013 | 53.84 | 53.89 | 53.72 | 53.73 | 2,939,326 | -0.16(-0.29%) |
May 08, 2013 | 53.73 | 53.89 | 53.73 | 53.89 | 6,792,410 | +0.19(+0.35%) |
May 07, 2013 | 53.79 | 53.81 | 53.68 | 53.70 | 4,629,609 | -0.04(-0.07%) |
May 06, 2013 | 53.68 | 53.76 | 53.66 | 53.73 | 2,606,448 | +0.03(+0.06%) |
May 03, 2013 | 53.71 | 53.76 | 53.64 | 53.70 | 4,301,796 | +0.08(+0.16%) |
May 02, 2013 | 53.44 | 53.63 | 53.37 | 53.62 | 6,018,716 | +0.34(+0.64%) |
May 01, 2013 | 53.35 | 53.48 | 53.26 | 53.28 | 8,599,389 | -0.10(-0.19%) |
Apr 30, 2013 | 53.25 | 53.38 | 53.21 | 53.38 | 5,302,806 | +0.17(+0.31%) |
Apr 29, 2013 | 53.12 | 53.23 | 53.12 | 53.21 | 3,205,762 | +0.10(+0.19%) |
Apr 26, 2013 | 53.16 | 53.17 | 53.09 | 53.11 | 4,810,594 | -0.06(-0.10%) |
Apr 25, 2013 | 53.03 | 53.19 | 52.98 | 53.17 | 4,404,938 | +0.14(+0.27%) |
Apr 24, 2013 | 52.95 | 53.05 | 52.91 | 53.02 | 6,953,987 | +0.09(+0.18%) |
Apr 23, 2013 | 52.78 | 52.93 | 52.78 | 52.93 | 3,981,639 | +0.21(+0.39%) |
Apr 22, 2013 | 52.73 | 52.84 | 52.64 | 52.72 | 6,539,652 | +0.12(+0.23%) |
Apr 19, 2013 | 52.68 | 52.71 | 52.59 | 52.60 | 4,444,018 | -0.03(-0.05%) |
Apr 18, 2013 | 52.69 | 52.72 | 52.60 | 52.63 | 4,447,636 | -0.08(-0.16%) |
Apr 17, 2013 | 52.69 | 52.72 | 52.57 | 52.71 | 10,376,619 | -0.08(-0.16%) |
Apr 16, 2013 | 52.58 | 52.80 | 52.53 | 52.79 | 7,431,080 | +0.36(+0.69%) |
Apr 15, 2013 | 52.76 | 52.76 | 52.42 | 52.43 | 7,022,276 | -0.33(-0.63%) |
Apr 12, 2013 | 52.70 | 52.80 | 52.65 | 52.76 | 3,664,699 | +0.02(+0.03%) |
Apr 11, 2013 | 52.76 | 52.79 | 52.70 | 52.75 | 4,805,607 | +0.00(+0.00%) |
Apr 10, 2013 | 52.54 | 52.77 | 52.54 | 52.75 | 5,265,989 | +0.17(+0.32%) |
Apr 09, 2013 | 52.46 | 52.58 | 52.41 | 52.58 | 5,360,752 | +0.17(+0.32%) |
Apr 08, 2013 | 52.34 | 52.43 | 52.32 | 52.41 | 4,214,038 | +0.06(+0.11%) |
Apr 05, 2013 | 52.22 | 52.36 | 52.17 | 52.36 | 4,029,098 | +0.05(+0.10%) |
Apr 04, 2013 | 52.30 | 52.43 | 52.27 | 52.31 | 5,460,030 | -0.02(-0.03%) |
Apr 03, 2013 | 52.34 | 52.37 | 52.22 | 52.32 | 4,979,532 | +0.00(+0.00%) |
Apr 02, 2013 | 52.32 | 52.45 | 52.30 | 52.32 | 4,540,708 | -0.04(-0.07%) |
Apr 01, 2013 | 52.25 | 52.40 | 52.15 | 52.36 | 6,864,844 | +0.09(+0.18%) |
Mar 28, 2013 | 52.21 | 52.29 | 52.16 | 52.27 | 3,536,175 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,262 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.26 | 2,110,780 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,818 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.21 | 52.25 | 3,973,692 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.38 | 52.20 | 52.29 | 6,376,089 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,503 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,859 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,416,097 | +0.01(+0.02%) |
Mar 15, 2013 | 52.21 | 52.30 | 52.19 | 52.29 | 3,653,828 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.11 | 52.29 | 5,332,061 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,225 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.05 | 52.08 | 2,754,730 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.10 | 5,023,011 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,767 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,428 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,981 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,852 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,684 | +0.01(+0.01%) |
Mar 01, 2013 | 51.79 | 52.07 | 51.79 | 51.92 | 8,724,074 | +0.10(+0.20%) |
Feb 28, 2013 | 51.78 | 51.87 | 51.76 | 51.82 | 6,936,065 | -0.02(-0.04%) |
Feb 27, 2013 | 51.71 | 51.88 | 51.66 | 51.84 | 6,681,361 | +0.09(+0.17%) |
Feb 26, 2013 | 51.60 | 51.75 | 51.50 | 51.75 | 7,396,331 | +0.09(+0.18%) |
Feb 22, 2013 | 51.59 | 51.66 | 51.53 | 51.66 | 6,110,783 | +0.13(+0.25%) |
Feb 21, 2013 | 51.48 | 51.57 | 51.41 | 51.53 | 13,039,947 | +0.06(+0.11%) |
Feb 20, 2013 | 51.56 | 51.64 | 51.47 | 51.48 | 6,951,182 | -0.05(-0.10%) |
Feb 19, 2013 | 51.52 | 51.57 | 51.47 | 51.53 | 5,579,226 | +0.05(+0.10%) |
Feb 15, 2013 | 51.50 | 51.61 | 51.39 | 51.48 | 4,506,151 | +0.01(+0.01%) |
Feb 14, 2013 | 51.38 | 51.55 | 51.38 | 51.47 | 4,957,632 | -0.02(-0.04%) |
Feb 13, 2013 | 51.48 | 51.51 | 51.34 | 51.49 | 6,664,240 | +0.08(+0.15%) |
Feb 12, 2013 | 51.20 | 51.44 | 51.20 | 51.42 | 6,334,717 | +0.18(+0.34%) |
Feb 11, 2013 | 51.18 | 51.29 | 51.17 | 51.24 | 5,709,417 | -0.01(-0.01%) |
Feb 08, 2013 | 51.20 | 51.30 | 51.20 | 51.24 | 5,844,361 | +0.01(+0.02%) |
Feb 07, 2013 | 51.31 | 51.32 | 51.14 | 51.23 | 7,388,712 | -0.10(-0.19%) |
Feb 06, 2013 | 51.33 | 51.40 | 51.28 | 51.33 | 5,173,079 | +0.04(+0.08%) |
Feb 04, 2013 | 51.40 | 51.47 | 51.25 | 51.29 | 7,037,702 | -0.21(-0.42%) |
Feb 01, 2013 | 51.54 | 51.66 | 51.50 | 51.51 | 10,368,039 | +0.17(+0.33%) |
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,917 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,940 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,775 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,965 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,607,008 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,513 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,858 | -0.06(-0.12%) |
Jan 22, 2013 | 51.91 | 52.00 | 51.82 | 51.95 | 4,187,564 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.91 | 51.78 | 51.91 | 5,175,701 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.85 | 51.69 | 51.84 | 11,054,625 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,971,105 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.74 | 3,897,104 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,796 | -0.07(-0.14%) |
Jan 11, 2013 | 51.68 | 51.80 | 51.63 | 51.80 | 3,617,340 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,982 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.62 | 3,984,562 | +0.10(+0.19%) |
Jan 08, 2013 | 51.57 | 51.59 | 51.48 | 51.53 | 3,975,703 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.56 | 7,548,673 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.56 | 51.43 | 51.52 | 5,415,167 | +0.03(+0.06%) |
Jan 03, 2013 | 51.56 | 51.68 | 51.45 | 51.49 | 7,208,111 | -0.16(-0.31%) |
Jan 02, 2013 | 51.54 | 51.65 | 51.16 | 51.65 | 7,252,896 | +0.48(+0.94%) |
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,844 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.94 | 4,426,353 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,856 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,492 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.85 | 2,240,618 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,848,132 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,854,140 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,946 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,255,139 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.03 | 4,027,612 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,993 | -0.04(-0.08%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,659 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,861 | +0.15(+0.30%) |
Dec 11, 2012 | 50.98 | 51.08 | 50.89 | 50.90 | 5,881,863 | +0.05(+0.10%) |
Dec 10, 2012 | 50.80 | 50.91 | 50.79 | 50.85 | 3,927,031 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.78 | 50.81 | 4,208,946 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,540 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.61 | 50.79 | 8,403,117 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.61 | 50.71 | 5,725,525 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,684 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,658 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,555 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,586 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,541 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,835 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,504,140 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.98 | 49.80 | 49.94 | 7,395,730 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,722 | +0.62(+1.26%) |
Nov 16, 2012 | 49.21 | 49.34 | 49.09 | 49.31 | 8,723,187 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,890,000 | -0.02(-0.04%) |
Nov 14, 2012 | 49.59 | 49.62 | 49.15 | 49.19 | 9,253,086 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,017,162 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.65 | 49.52 | 49.57 | 3,810,046 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.71 | 49.48 | 49.56 | 7,291,695 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.97 | 49.62 | 49.64 | 10,750,370 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,942 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.10 | 2,598,355 | +0.08(+0.15%) |
Nov 05, 2012 | 50.10 | 50.21 | 49.95 | 50.03 | 6,199,491 | -0.08(-0.16%) |
Nov 02, 2012 | 50.24 | 50.29 | 50.10 | 50.11 | 5,218,008 | -0.07(-0.14%) |
Nov 01, 2012 | 49.98 | 50.23 | 49.92 | 50.18 | 3,858,378 | +0.25(+0.50%) |
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,850 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,977 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,989 | +0.08(+0.16%) |
Oct 24, 2012 | 50.06 | 50.08 | 49.88 | 49.91 | 8,034,802 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,295 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,785,014 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,421 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,190 | +0.11(+0.23%) |
Oct 16, 2012 | 50.18 | 50.33 | 50.12 | 50.30 | 6,557,552 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.92 | 50.11 | 4,410,600 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,300 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,580 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.50 | 49.53 | 10,072,583 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,307 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.71 | 49.79 | 2,119,965 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,849 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,354 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,785 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,783 | +0.12(+0.25%) |
Oct 01, 2012 | 49.76 | 49.76 | 49.40 | 49.43 | 9,989,013 | -0.08(-0.17%) |
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,838,065 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,718 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,218,105 | -0.25(-0.50%) |
Sep 25, 2012 | 49.91 | 49.94 | 49.42 | 49.46 | 10,675,784 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.90 | 3,480,658 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.90 | 49.97 | 5,819,580 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,125 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.27 | 50.27 | 6,163,928 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,965 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,288 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,470 | -0.01(-0.01%) |
Sep 13, 2012 | 50.06 | 50.38 | 50.03 | 50.37 | 11,085,780 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.05 | 49.93 | 50.04 | 3,648,961 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,889 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,580 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,385 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,858 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,621 | +0.01(+0.01%) |
Sep 04, 2012 | 49.28 | 49.28 | 49.12 | 49.25 | 7,310,347 | -0.00(-0.00%) |
Aug 31, 2012 | 49.13 | 49.29 | 49.13 | 49.26 | 3,377,355 | +0.13(+0.26%) |
Aug 30, 2012 | 49.12 | 49.18 | 49.08 | 49.13 | 3,790,958 | -0.02(-0.04%) |
Aug 29, 2012 | 49.15 | 49.17 | 49.08 | 49.15 | 3,032,165 | +0.03(+0.05%) |
Aug 27, 2012 | 49.14 | 49.20 | 49.03 | 49.12 | 3,530,755 | -0.04(-0.08%) |
Aug 24, 2012 | 48.96 | 49.16 | 48.91 | 49.16 | 3,902,808 | +0.22(+0.45%) |
Aug 23, 2012 | 48.96 | 49.00 | 48.87 | 48.94 | 2,140,067 | -0.01(-0.02%) |
Aug 22, 2012 | 48.95 | 49.01 | 48.91 | 48.95 | 3,540,980 | -0.05(-0.10%) |
Aug 21, 2012 | 48.94 | 49.01 | 48.92 | 49.00 | 4,744,669 | +0.11(+0.22%) |
Aug 20, 2012 | 48.84 | 48.92 | 48.76 | 48.89 | 4,373,474 | +0.06(+0.12%) |
Aug 17, 2012 | 48.80 | 48.89 | 48.75 | 48.83 | 4,165,074 | +0.00(+0.00%) |
Aug 16, 2012 | 48.73 | 48.86 | 48.59 | 48.83 | 5,462,741 | +0.18(+0.37%) |
Aug 15, 2012 | 48.94 | 48.94 | 48.65 | 48.65 | 4,836,953 | -0.23(-0.48%) |
Aug 14, 2012 | 48.81 | 48.97 | 48.80 | 48.89 | 4,463,160 | +0.07(+0.15%) |
Aug 13, 2012 | 48.76 | 48.81 | 48.68 | 48.81 | 3,763,469 | +0.03(+0.05%) |
Aug 10, 2012 | 48.77 | 48.86 | 48.71 | 48.79 | 2,874,560 | -0.04(-0.09%) |
Aug 09, 2012 | 48.88 | 48.90 | 48.75 | 48.83 | 5,577,600 | +0.01(+0.01%) |
Aug 08, 2012 | 48.86 | 48.92 | 48.80 | 48.82 | 5,927,305 | +0.03(+0.07%) |
Aug 07, 2012 | 48.98 | 49.03 | 48.74 | 48.79 | 6,899,244 | -0.10(-0.20%) |
Aug 06, 2012 | 48.89 | 49.07 | 48.89 | 48.89 | 5,369,151 | -0.03(-0.07%) |
Aug 03, 2012 | 48.87 | 49.03 | 48.85 | 48.92 | 8,626,424 | +0.20(+0.42%) |
Aug 02, 2012 | 48.79 | 48.86 | 48.63 | 48.72 | 8,466,266 | -0.20(-0.40%) |
Aug 01, 2012 | 48.76 | 48.91 | 48.63 | 48.91 | 6,744,644 | +0.26(+0.54%) |
Jul 31, 2012 | 48.78 | 48.80 | 48.57 | 48.65 | 6,654,982 | -0.12(-0.24%) |
Jul 30, 2012 | 48.76 | 48.78 | 48.62 | 48.77 | 7,331,516 | +0.00(+0.00%) |
Jul 27, 2012 | 48.48 | 48.78 | 48.48 | 48.77 | 10,473,747 | +0.29(+0.59%) |
Jul 26, 2012 | 48.22 | 48.50 | 48.19 | 48.48 | 8,163,155 | +0.49(+1.03%) |
Jul 25, 2012 | 48.22 | 48.24 | 47.98 | 47.99 | 5,449,113 | -0.10(-0.21%) |
Jul 24, 2012 | 48.34 | 48.36 | 48.05 | 48.09 | 6,498,450 | -0.30(-0.61%) |
Jul 23, 2012 | 48.19 | 48.43 | 48.06 | 48.39 | 8,598,200 | -0.08(-0.16%) |
Jul 20, 2012 | 48.55 | 48.60 | 48.40 | 48.46 | 5,152,147 | -0.23(-0.47%) |
Jul 19, 2012 | 48.55 | 48.75 | 48.53 | 48.69 | 8,893,080 | +0.12(+0.25%) |
Jul 18, 2012 | 48.35 | 48.57 | 48.33 | 48.57 | 7,461,371 | +0.20(+0.42%) |
Jul 17, 2012 | 48.28 | 48.38 | 48.11 | 48.37 | 7,608,158 | +0.23(+0.47%) |
Jul 16, 2012 | 48.11 | 48.29 | 48.10 | 48.14 | 4,106,861 | -0.19(-0.38%) |
Jul 13, 2012 | 48.23 | 48.35 | 48.15 | 48.33 | 4,366,015 | +0.15(+0.31%) |
Jul 12, 2012 | 48.24 | 48.26 | 47.99 | 48.18 | 3,749,115 | -0.11(-0.22%) |
Jul 11, 2012 | 48.20 | 48.32 | 48.09 | 48.28 | 6,010,219 | +0.15(+0.32%) |
Jul 10, 2012 | 48.39 | 48.46 | 48.07 | 48.13 | 3,454,218 | -0.21(-0.44%) |
Jul 09, 2012 | 48.27 | 48.41 | 48.22 | 48.34 | 3,612,493 | +0.02(+0.03%) |
Jul 06, 2012 | 48.14 | 48.35 | 48.12 | 48.33 | 4,923,922 | -0.06(-0.13%) |
Jul 05, 2012 | 48.28 | 48.50 | 48.13 | 48.39 | 4,186,823 | +0.01(+0.01%) |
Jul 03, 2012 | 48.25 | 48.42 | 48.19 | 48.39 | 3,746,065 | +0.18(+0.36%) |
Jul 02, 2012 | 48.17 | 48.21 | 47.96 | 48.21 | 7,182,571 | +0.05(+0.11%) |
Jun 29, 2012 | 47.99 | 48.16 | 47.89 | 48.16 | 6,435,307 | +0.45(+0.95%) |
Jun 28, 2012 | 47.58 | 47.74 | 47.52 | 47.70 | 5,816,961 | -0.01(-0.01%) |
Jun 27, 2012 | 47.51 | 47.72 | 47.51 | 47.71 | 3,635,685 | +0.28(+0.60%) |
Jun 26, 2012 | 47.54 | 47.54 | 47.30 | 47.42 | 4,469,559 | -0.07(-0.14%) |
Jun 25, 2012 | 47.38 | 47.50 | 47.30 | 47.49 | 6,417,691 | -0.07(-0.16%) |
Jun 22, 2012 | 47.41 | 47.63 | 47.40 | 47.57 | 6,088,082 | +0.32(+0.68%) |
Jun 21, 2012 | 47.69 | 47.85 | 47.17 | 47.25 | 9,181,846 | -0.39(-0.82%) |
Jun 20, 2012 | 47.57 | 47.66 | 47.38 | 47.64 | 7,049,797 | +0.18(+0.39%) |
Jun 19, 2012 | 47.31 | 47.54 | 47.13 | 47.45 | 5,324,942 | +0.33(+0.71%) |
Jun 18, 2012 | 47.00 | 47.13 | 46.95 | 47.12 | 6,877,551 | +0.02(+0.03%) |
Jun 15, 2012 | 46.95 | 47.15 | 46.95 | 47.10 | 5,086,248 | +0.08(+0.18%) |
Jun 14, 2012 | 46.68 | 47.08 | 46.65 | 47.02 | 7,343,700 | +0.35(+0.75%) |
Jun 13, 2012 | 46.74 | 46.91 | 46.56 | 46.67 | 6,686,253 | -0.14(-0.29%) |
Jun 12, 2012 | 46.64 | 46.86 | 46.56 | 46.81 | 6,915,907 | +0.33(+0.70%) |
Jun 11, 2012 | 46.90 | 46.94 | 46.48 | 46.48 | 9,983,545 | -0.31(-0.65%) |
Jun 08, 2012 | 46.60 | 46.90 | 46.52 | 46.79 | 7,085,903 | +0.18(+0.38%) |
Jun 07, 2012 | 46.69 | 46.81 | 46.44 | 46.61 | 10,339,302 | +0.17(+0.37%) |
Jun 06, 2012 | 46.15 | 46.44 | 46.06 | 46.43 | 4,425,796 | +0.49(+1.07%) |
Jun 05, 2012 | 45.65 | 46.10 | 45.60 | 45.94 | 5,630,220 | +0.29(+0.64%) |
Jun 04, 2012 | 45.65 | 45.82 | 45.59 | 45.65 | 5,925,139 | +0.04(+0.08%) |