Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.85 | 64.08 | 62.73 | 62.73 | 17,854,858 | -1.35(-2.10%) |
May 30, 2013 | 63.87 | 64.32 | 63.85 | 64.08 | 10,467,897 | +0.25(+0.40%) |
May 29, 2013 | 64.90 | 64.96 | 63.45 | 63.83 | 15,930,529 | -1.46(-2.24%) |
May 28, 2013 | 65.24 | 65.80 | 65.04 | 65.29 | 11,245,520 | +0.59(+0.91%) |
May 24, 2013 | 64.69 | 64.86 | 64.46 | 64.70 | 13,941,858 | -0.29(-0.45%) |
May 23, 2013 | 64.92 | 65.56 | 64.84 | 64.99 | 19,355,070 | -0.44(-0.67%) |
May 22, 2013 | 65.61 | 66.56 | 65.24 | 65.43 | 18,693,078 | -0.10(-0.15%) |
May 21, 2013 | 65.05 | 65.57 | 64.94 | 65.53 | 13,653,976 | +0.43(+0.66%) |
May 20, 2013 | 65.17 | 65.24 | 64.95 | 65.10 | 9,782,303 | -0.06(-0.09%) |
May 17, 2013 | 64.70 | 65.24 | 64.66 | 65.16 | 15,465,448 | +0.47(+0.73%) |
May 16, 2013 | 64.60 | 64.92 | 64.40 | 64.69 | 12,764,957 | -0.14(-0.22%) |
May 15, 2013 | 64.31 | 65.00 | 64.31 | 64.83 | 18,176,048 | +1.32(+2.08%) |
May 13, 2013 | 63.29 | 63.66 | 63.20 | 63.50 | 8,965,257 | +0.07(+0.10%) |
May 10, 2013 | 63.09 | 63.44 | 63.01 | 63.44 | 10,268,389 | +0.45(+0.72%) |
May 09, 2013 | 63.21 | 63.38 | 62.85 | 62.98 | 11,274,748 | -0.23(-0.36%) |
May 08, 2013 | 63.23 | 63.32 | 62.82 | 63.21 | 10,856,996 | -0.05(-0.08%) |
May 07, 2013 | 62.78 | 63.29 | 62.60 | 63.26 | 12,253,045 | +0.63(+1.00%) |
May 06, 2013 | 63.45 | 63.45 | 62.54 | 62.64 | 11,918,094 | -0.79(-1.25%) |
May 03, 2013 | 63.30 | 63.54 | 62.99 | 63.43 | 12,460,340 | +0.44(+0.69%) |
May 02, 2013 | 62.46 | 63.03 | 62.26 | 62.99 | 11,721,282 | +0.69(+1.10%) |
May 01, 2013 | 62.50 | 62.97 | 62.04 | 62.30 | 16,646,096 | -0.74(-1.17%) |
Apr 30, 2013 | 63.16 | 63.39 | 62.79 | 63.04 | 16,356,552 | -0.26(-0.41%) |
Apr 29, 2013 | 62.89 | 63.53 | 62.81 | 63.30 | 10,869,254 | +0.34(+0.54%) |
Apr 26, 2013 | 63.09 | 63.11 | 62.77 | 62.96 | 9,174,091 | -0.07(-0.12%) |
Apr 25, 2013 | 62.53 | 63.20 | 62.38 | 63.04 | 11,747,507 | +0.61(+0.98%) |
Apr 24, 2013 | 63.38 | 63.42 | 62.34 | 62.42 | 12,817,251 | -0.78(-1.24%) |
Apr 23, 2013 | 62.87 | 63.38 | 62.13 | 63.21 | 12,143,474 | +0.46(+0.73%) |
Apr 22, 2013 | 62.57 | 62.82 | 62.28 | 62.75 | 9,430,271 | +0.25(+0.40%) |
Apr 19, 2013 | 61.77 | 62.55 | 61.74 | 62.50 | 14,584,250 | +0.97(+1.57%) |
Apr 18, 2013 | 62.10 | 62.36 | 61.42 | 61.53 | 13,413,100 | -0.53(-0.86%) |
Apr 17, 2013 | 61.66 | 62.45 | 61.61 | 62.06 | 18,512,420 | +0.34(+0.55%) |
Apr 16, 2013 | 60.90 | 61.79 | 60.71 | 61.72 | 17,060,082 | +1.28(+2.12%) |
Apr 15, 2013 | 61.19 | 61.46 | 60.44 | 60.44 | 16,722,360 | -0.76(-1.24%) |
Apr 12, 2013 | 60.84 | 61.20 | 60.78 | 61.20 | 9,448,774 | +0.31(+0.51%) |
Apr 11, 2013 | 60.76 | 61.36 | 60.71 | 60.89 | 13,360,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.53 | 60.80 | 60.46 | 60.67 | 10,251,872 | +0.37(+0.61%) |
Apr 09, 2013 | 60.11 | 60.47 | 60.09 | 60.30 | 12,275,820 | +0.30(+0.51%) |
Apr 08, 2013 | 60.08 | 60.20 | 59.40 | 60.00 | 21,398,542 | -0.69(-1.13%) |
Apr 05, 2013 | 60.50 | 60.74 | 60.37 | 60.68 | 11,601,782 | -0.27(-0.45%) |
Apr 04, 2013 | 60.80 | 61.19 | 60.60 | 60.96 | 13,929,484 | +0.25(+0.41%) |
Apr 03, 2013 | 61.20 | 61.36 | 60.34 | 60.71 | 16,569,716 | -0.46(-0.75%) |
Apr 02, 2013 | 60.65 | 61.16 | 60.58 | 61.16 | 13,981,934 | +0.56(+0.93%) |
Apr 01, 2013 | 60.20 | 60.63 | 60.12 | 60.60 | 9,975,361 | +0.30(+0.49%) |
Mar 28, 2013 | 60.19 | 60.35 | 59.88 | 60.31 | 15,324,299 | +0.19(+0.32%) |
Mar 27, 2013 | 59.59 | 60.17 | 59.37 | 60.11 | 14,469,748 | +0.31(+0.52%) |
Mar 26, 2013 | 59.12 | 59.83 | 59.06 | 59.80 | 17,146,248 | +0.87(+1.47%) |
Mar 25, 2013 | 59.05 | 59.13 | 58.78 | 58.94 | 13,000,887 | -0.04(-0.08%) |
Mar 22, 2013 | 58.52 | 58.98 | 58.45 | 58.98 | 9,299,145 | +0.54(+0.92%) |
Mar 21, 2013 | 58.52 | 58.80 | 58.26 | 58.44 | 11,405,646 | -0.33(-0.55%) |
Mar 20, 2013 | 58.57 | 58.89 | 58.56 | 58.77 | 10,817,206 | +0.44(+0.75%) |
Mar 19, 2013 | 58.42 | 58.50 | 58.06 | 58.33 | 9,592,933 | +0.04(+0.06%) |
Mar 18, 2013 | 58.23 | 58.58 | 58.21 | 58.29 | 10,822,851 | -0.28(-0.48%) |
Mar 15, 2013 | 58.15 | 58.61 | 58.15 | 58.58 | 24,743,694 | +0.07(+0.11%) |
Mar 14, 2013 | 58.19 | 58.51 | 58.06 | 58.51 | 13,721,090 | +0.41(+0.70%) |
Mar 13, 2013 | 58.08 | 58.19 | 57.84 | 58.10 | 10,793,464 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.21 | 57.85 | 58.11 | 11,884,643 | +0.09(+0.15%) |
Mar 11, 2013 | 57.64 | 58.08 | 57.58 | 58.02 | 11,907,196 | +0.18(+0.32%) |
Mar 08, 2013 | 57.58 | 57.86 | 57.47 | 57.84 | 11,566,377 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.67 | 57.39 | 57.51 | 10,810,726 | +0.27(+0.47%) |
Mar 06, 2013 | 57.47 | 57.50 | 57.12 | 57.24 | 11,539,908 | -0.20(-0.35%) |
Mar 05, 2013 | 57.37 | 57.48 | 57.28 | 57.44 | 12,707,274 | +0.34(+0.60%) |
Mar 04, 2013 | 56.76 | 57.16 | 56.76 | 57.10 | 17,072,428 | +0.37(+0.65%) |
Mar 01, 2013 | 56.06 | 56.79 | 56.02 | 56.73 | 12,882,238 | +0.44(+0.78%) |
Feb 28, 2013 | 56.47 | 56.58 | 56.30 | 56.30 | 15,967,010 | -0.16(-0.28%) |
Feb 27, 2013 | 55.98 | 56.55 | 55.92 | 56.45 | 11,059,353 | +0.42(+0.75%) |
Feb 26, 2013 | 56.13 | 56.47 | 55.85 | 56.03 | 14,524,112 | +0.13(+0.24%) |
Feb 25, 2013 | 56.56 | 56.70 | 55.90 | 55.90 | 14,335,355 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.58 | 56.19 | 56.40 | 11,591,212 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.52 | 56.05 | 56.41 | 12,882,067 | +0.16(+0.29%) |
Feb 20, 2013 | 56.35 | 56.48 | 56.17 | 56.25 | 10,707,734 | -0.23(-0.40%) |
Feb 19, 2013 | 55.79 | 56.50 | 55.74 | 56.47 | 13,283,848 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.89 | 55.41 | 55.89 | 14,348,615 | +0.26(+0.46%) |
Feb 14, 2013 | 55.40 | 55.84 | 55.31 | 55.63 | 13,193,919 | +0.11(+0.20%) |
Feb 13, 2013 | 55.62 | 55.67 | 55.31 | 55.52 | 10,922,138 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.67 | 55.34 | 55.62 | 10,355,085 | +0.29(+0.52%) |
Feb 11, 2013 | 55.24 | 55.40 | 55.07 | 55.34 | 7,763,639 | -0.05(-0.09%) |
Feb 08, 2013 | 55.16 | 55.48 | 54.84 | 55.39 | 11,111,241 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.18 | 54.80 | 55.08 | 13,352,448 | -0.24(-0.44%) |
Feb 06, 2013 | 54.72 | 55.32 | 54.68 | 55.32 | 16,467,443 | +0.94(+1.73%) |
Feb 04, 2013 | 53.98 | 54.49 | 53.98 | 54.38 | 12,538,193 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.61 | 54.36 | 54.43 | 13,654,031 | +0.19(+0.35%) |
Jan 31, 2013 | 54.36 | 54.57 | 54.14 | 54.24 | 14,244,190 | -0.12(-0.23%) |
Jan 30, 2013 | 54.63 | 54.89 | 54.31 | 54.37 | 12,600,375 | -0.23(-0.43%) |
Jan 29, 2013 | 54.06 | 54.76 | 54.04 | 54.60 | 16,882,826 | +0.58(+1.07%) |
Jan 28, 2013 | 54.27 | 54.30 | 53.88 | 54.02 | 12,838,369 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.25 | 53.61 | 54.24 | 14,201,958 | +0.60(+1.12%) |
Jan 24, 2013 | 53.54 | 53.74 | 53.45 | 53.64 | 12,768,424 | +0.18(+0.34%) |
Jan 23, 2013 | 53.22 | 53.50 | 53.18 | 53.46 | 13,838,830 | +0.12(+0.22%) |
Jan 22, 2013 | 53.51 | 53.72 | 53.14 | 53.34 | 15,598,673 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.74 | 53.41 | 53.74 | 18,484,856 | +0.24(+0.45%) |
Jan 17, 2013 | 53.48 | 53.58 | 53.11 | 53.49 | 14,406,626 | +0.23(+0.44%) |
Jan 16, 2013 | 53.03 | 53.43 | 53.02 | 53.26 | 11,964,732 | +0.15(+0.29%) |
Jan 15, 2013 | 53.02 | 53.16 | 52.88 | 53.11 | 10,622,643 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.11 | 53.25 | 10,033,527 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.26 | 52.95 | 53.09 | 10,559,661 | +0.12(+0.22%) |
Jan 10, 2013 | 52.70 | 53.11 | 52.64 | 52.97 | 16,204,460 | +0.34(+0.64%) |
Jan 09, 2013 | 52.57 | 52.72 | 52.47 | 52.64 | 10,456,067 | +0.23(+0.45%) |
Jan 08, 2013 | 52.33 | 52.58 | 52.28 | 52.40 | 13,245,129 | +0.01(+0.01%) |
Jan 07, 2013 | 52.47 | 52.49 | 52.24 | 52.39 | 10,287,047 | -0.11(-0.21%) |
Jan 04, 2013 | 52.28 | 52.64 | 52.11 | 52.50 | 15,855,209 | +0.59(+1.15%) |
Jan 03, 2013 | 52.09 | 52.10 | 51.69 | 51.91 | 13,079,968 | -0.07(-0.14%) |
Jan 02, 2013 | 51.87 | 52.01 | 51.44 | 51.98 | 17,544,978 | +0.54(+1.06%) |
Dec 31, 2012 | 50.81 | 51.44 | 50.76 | 51.44 | 17,338,110 | +0.45(+0.89%) |
Dec 28, 2012 | 51.25 | 51.42 | 50.94 | 50.99 | 13,210,040 | -0.45(-0.87%) |
Dec 27, 2012 | 51.46 | 51.66 | 51.22 | 51.43 | 14,540,030 | -0.06(-0.11%) |
Dec 26, 2012 | 51.33 | 51.63 | 51.28 | 51.49 | 10,543,920 | +0.11(+0.21%) |
Dec 24, 2012 | 51.60 | 51.66 | 51.32 | 51.38 | 6,822,483 | -0.18(-0.36%) |
Dec 21, 2012 | 51.78 | 51.92 | 51.41 | 51.56 | 30,190,940 | -0.35(-0.68%) |
Dec 20, 2012 | 51.91 | 52.03 | 51.73 | 51.92 | 15,845,527 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.33 | 51.83 | 51.83 | 16,170,098 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.74 | 52.06 | 22,205,776 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.23 | 51.94 | 52.06 | 19,513,026 | +0.18(+0.35%) |
Dec 14, 2012 | 51.82 | 52.00 | 51.73 | 51.87 | 13,986,621 | -0.04(-0.08%) |
Dec 13, 2012 | 52.03 | 52.10 | 51.82 | 51.92 | 12,046,208 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.37 | 51.99 | 52.07 | 16,057,611 | -0.10(-0.20%) |
Dec 11, 2012 | 52.05 | 52.56 | 51.92 | 52.17 | 20,352,066 | +0.37(+0.71%) |
Dec 10, 2012 | 51.56 | 51.95 | 51.56 | 51.81 | 13,218,971 | +0.11(+0.21%) |
Dec 07, 2012 | 51.40 | 51.75 | 51.26 | 51.70 | 13,656,469 | +0.29(+0.57%) |
Dec 06, 2012 | 51.62 | 51.62 | 51.22 | 51.40 | 12,694,041 | +0.06(+0.11%) |
Dec 05, 2012 | 51.32 | 51.58 | 51.06 | 51.34 | 14,992,782 | +0.08(+0.16%) |
Dec 04, 2012 | 51.06 | 51.73 | 50.96 | 51.26 | 19,457,324 | +0.10(+0.19%) |
Nov 30, 2012 | 50.92 | 51.31 | 50.76 | 51.17 | 18,373,734 | +0.37(+0.74%) |
Nov 29, 2012 | 50.98 | 51.04 | 50.67 | 50.79 | 13,427,654 | -0.05(-0.10%) |
Nov 28, 2012 | 50.42 | 50.91 | 50.34 | 50.85 | 13,604,629 | +0.35(+0.70%) |
Nov 27, 2012 | 50.64 | 50.74 | 50.43 | 50.49 | 11,942,178 | -0.21(-0.41%) |
Nov 26, 2012 | 50.72 | 51.00 | 50.50 | 50.70 | 13,470,896 | -0.34(-0.68%) |
Nov 23, 2012 | 50.69 | 51.04 | 50.60 | 51.04 | 7,427,039 | +0.43(+0.84%) |
Nov 21, 2012 | 50.65 | 50.83 | 50.52 | 50.62 | 10,503,873 | -0.06(-0.11%) |
Nov 20, 2012 | 50.38 | 50.71 | 50.29 | 50.68 | 13,554,742 | +0.31(+0.61%) |
Nov 19, 2012 | 50.58 | 50.78 | 50.22 | 50.37 | 16,961,426 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.39 | 49.83 | 50.33 | 19,621,610 | +0.09(+0.17%) |
Nov 15, 2012 | 50.18 | 50.33 | 49.99 | 50.24 | 16,228,820 | -0.15(-0.29%) |
Nov 14, 2012 | 50.65 | 50.74 | 50.21 | 50.39 | 14,226,627 | -0.17(-0.35%) |
Nov 13, 2012 | 50.57 | 51.00 | 50.48 | 50.56 | 11,323,377 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.95 | 50.41 | 50.68 | 13,419,371 | -0.14(-0.27%) |
Nov 09, 2012 | 50.60 | 51.11 | 50.50 | 50.82 | 14,451,450 | +0.16(+0.32%) |
Nov 08, 2012 | 51.03 | 51.22 | 50.66 | 50.66 | 17,393,998 | -0.50(-0.98%) |
Nov 07, 2012 | 51.42 | 51.64 | 50.70 | 51.16 | 17,464,656 | -0.49(-0.94%) |
Nov 06, 2012 | 51.60 | 52.09 | 51.56 | 51.65 | 10,898,657 | +0.16(+0.31%) |
Nov 05, 2012 | 51.54 | 51.64 | 51.26 | 51.49 | 9,446,743 | -0.08(-0.16%) |
Nov 02, 2012 | 52.15 | 52.15 | 51.52 | 51.57 | 10,925,033 | -0.44(-0.84%) |
Nov 01, 2012 | 51.72 | 52.30 | 51.52 | 52.01 | 15,434,252 | +0.49(+0.96%) |
Oct 31, 2012 | 51.72 | 51.83 | 51.27 | 51.51 | 13,679,954 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.57 | 51.57 | 51.57 | 12,325,350 | -0.17(-0.34%) |
Oct 25, 2012 | 51.65 | 52.05 | 51.64 | 51.75 | 13,297,977 | +0.29(+0.57%) |
Oct 24, 2012 | 51.64 | 51.79 | 51.40 | 51.45 | 11,784,740 | -0.11(-0.21%) |
Oct 23, 2012 | 51.77 | 52.03 | 51.30 | 51.56 | 15,240,600 | -0.71(-1.35%) |
Oct 19, 2012 | 52.45 | 52.55 | 52.17 | 52.27 | 25,284,086 | -0.48(-0.91%) |
Oct 18, 2012 | 51.55 | 52.91 | 51.51 | 52.75 | 45,988,792 | +1.11(+2.14%) |
Oct 17, 2012 | 50.72 | 51.77 | 50.59 | 51.64 | 36,463,332 | +1.05(+2.08%) |
Oct 16, 2012 | 50.41 | 50.77 | 50.20 | 50.59 | 18,819,262 | +0.69(+1.38%) |
Oct 15, 2012 | 49.59 | 50.18 | 49.51 | 49.90 | 20,441,748 | +0.46(+0.93%) |
Oct 12, 2012 | 49.59 | 49.83 | 49.32 | 49.44 | 11,940,872 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.68 | 49.36 | 49.44 | 12,906,063 | -0.18(-0.37%) |
Oct 10, 2012 | 49.74 | 49.82 | 49.45 | 49.62 | 14,724,336 | -0.14(-0.28%) |
Oct 09, 2012 | 49.91 | 50.17 | 49.53 | 49.76 | 21,125,022 | -0.75(-1.48%) |
Oct 08, 2012 | 50.63 | 50.66 | 50.31 | 50.51 | 8,860,017 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.73 | 50.42 | 50.66 | 12,964,129 | +0.28(+0.55%) |
Oct 04, 2012 | 50.26 | 50.55 | 50.20 | 50.39 | 12,917,737 | +0.20(+0.39%) |
Oct 03, 2012 | 50.33 | 50.42 | 49.99 | 50.19 | 11,758,381 | +0.03(+0.06%) |
Oct 02, 2012 | 50.28 | 50.39 | 49.93 | 50.16 | 13,545,319 | -0.12(-0.25%) |
Oct 01, 2012 | 50.13 | 50.52 | 50.13 | 50.28 | 13,266,121 | +0.16(+0.32%) |
Sep 28, 2012 | 50.02 | 50.22 | 49.83 | 50.12 | 14,151,530 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.11 | 50.20 | 11,246,928 | +0.01(+0.01%) |
Sep 26, 2012 | 50.55 | 50.55 | 50.16 | 50.19 | 13,709,308 | -0.23(-0.46%) |
Sep 25, 2012 | 50.20 | 50.65 | 50.20 | 50.42 | 15,936,128 | +0.23(+0.46%) |
Sep 24, 2012 | 50.10 | 50.33 | 50.05 | 50.19 | 12,486,069 | -0.04(-0.09%) |
Sep 21, 2012 | 50.23 | 50.45 | 50.07 | 50.23 | 26,226,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.76 | 50.18 | 49.70 | 50.12 | 11,966,777 | +0.22(+0.44%) |
Sep 19, 2012 | 50.01 | 50.13 | 49.90 | 49.90 | 13,626,021 | +0.04(+0.07%) |
Sep 18, 2012 | 49.52 | 49.95 | 49.51 | 49.86 | 11,085,118 | +0.22(+0.44%) |
Sep 17, 2012 | 49.82 | 49.97 | 49.46 | 49.64 | 15,925,712 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.52 | 49.80 | 17,910,474 | -0.38(-0.75%) |
Sep 13, 2012 | 49.47 | 50.31 | 49.46 | 50.18 | 17,881,112 | +0.61(+1.23%) |
Sep 12, 2012 | 49.73 | 49.80 | 49.48 | 49.57 | 11,315,462 | -0.04(-0.07%) |
Sep 11, 2012 | 49.73 | 49.86 | 49.59 | 49.61 | 12,128,247 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.34 | 49.59 | 15,729,927 | +0.22(+0.44%) |
Sep 07, 2012 | 49.44 | 49.47 | 49.11 | 49.37 | 11,552,959 | +0.03(+0.06%) |
Sep 06, 2012 | 49.25 | 49.62 | 49.16 | 49.35 | 17,976,128 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.37 | 48.84 | 48.93 | 12,739,110 | +0.01(+0.01%) |
Sep 04, 2012 | 49.09 | 49.13 | 48.71 | 48.92 | 11,551,945 | -0.12(-0.25%) |
Aug 31, 2012 | 49.06 | 49.39 | 48.85 | 49.05 | 13,957,041 | +0.16(+0.33%) |
Aug 30, 2012 | 48.90 | 49.03 | 48.63 | 48.89 | 13,297,955 | -0.12(-0.24%) |
Aug 29, 2012 | 48.94 | 49.34 | 48.78 | 49.00 | 13,211,012 | -0.09(-0.18%) |
Aug 27, 2012 | 49.13 | 49.43 | 49.08 | 49.09 | 12,044,591 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.35 | 48.84 | 49.17 | 15,531,691 | +0.34(+0.70%) |
Aug 23, 2012 | 48.87 | 48.98 | 48.70 | 48.83 | 12,572,247 | -0.01(-0.01%) |
Aug 22, 2012 | 48.75 | 48.97 | 48.68 | 48.84 | 11,418,640 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.20 | 48.74 | 48.86 | 13,241,443 | +0.06(+0.12%) |
Aug 20, 2012 | 48.87 | 48.90 | 48.78 | 48.80 | 17,542,448 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.15 | 48.66 | 48.87 | 16,647,467 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.34 | 49.03 | 49.16 | 18,753,884 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.62 | 49.23 | 49.27 | 12,969,885 | -0.21(-0.42%) |
Aug 14, 2012 | 49.55 | 49.56 | 49.38 | 49.48 | 11,399,920 | +0.13(+0.26%) |
Aug 13, 2012 | 49.30 | 49.41 | 49.14 | 49.35 | 9,987,206 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.53 | 49.10 | 49.48 | 10,605,863 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.14 | 49.25 | 10,771,159 | -0.02(-0.04%) |
Aug 08, 2012 | 49.23 | 49.42 | 49.17 | 49.27 | 9,118,753 | +0.04(+0.09%) |
Aug 07, 2012 | 49.60 | 49.69 | 49.17 | 49.23 | 15,632,523 | -0.40(-0.80%) |
Aug 06, 2012 | 49.87 | 49.98 | 49.58 | 49.62 | 12,100,593 | -0.20(-0.41%) |
Aug 03, 2012 | 49.72 | 49.97 | 49.65 | 49.82 | 15,119,702 | +0.48(+0.98%) |
Aug 02, 2012 | 49.60 | 49.72 | 49.03 | 49.34 | 18,778,304 | -0.67(-1.34%) |
Aug 01, 2012 | 50.08 | 50.28 | 49.92 | 50.01 | 16,205,879 | +0.12(+0.23%) |
Jul 31, 2012 | 49.92 | 50.14 | 49.81 | 49.90 | 14,308,311 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.21 | 49.85 | 50.06 | 11,624,750 | -0.05(-0.10%) |
Jul 27, 2012 | 49.70 | 50.23 | 49.66 | 50.11 | 19,444,238 | +0.56(+1.13%) |
Jul 26, 2012 | 49.23 | 49.72 | 49.17 | 49.55 | 22,763,554 | +0.87(+1.79%) |
Jul 25, 2012 | 48.78 | 49.03 | 48.57 | 48.68 | 13,709,234 | +0.13(+0.27%) |
Jul 24, 2012 | 49.09 | 49.20 | 48.30 | 48.55 | 16,850,410 | -0.55(-1.12%) |
Jul 23, 2012 | 49.12 | 49.24 | 48.76 | 49.10 | 16,327,319 | -0.37(-0.76%) |
Jul 20, 2012 | 49.99 | 50.00 | 49.27 | 49.47 | 19,374,126 | -0.65(-1.29%) |
Jul 19, 2012 | 49.92 | 50.24 | 49.72 | 50.12 | 18,727,634 | +0.12(+0.23%) |
Jul 18, 2012 | 49.55 | 50.07 | 49.49 | 50.00 | 21,663,696 | +0.27(+0.54%) |
Jul 17, 2012 | 48.90 | 49.87 | 48.74 | 49.74 | 33,574,340 | +0.40(+0.80%) |
Jul 16, 2012 | 49.36 | 49.54 | 49.28 | 49.34 | 17,925,748 | -0.12(-0.23%) |
Jul 13, 2012 | 48.87 | 49.55 | 48.82 | 49.46 | 18,218,256 | +0.65(+1.33%) |
Jul 12, 2012 | 48.74 | 49.10 | 48.61 | 48.81 | 22,848,984 | -0.14(-0.28%) |
Jul 11, 2012 | 49.04 | 49.10 | 48.81 | 48.94 | 16,683,577 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.09 | 48.83 | 48.93 | 17,829,434 | +0.07(+0.15%) |
Jul 09, 2012 | 48.83 | 48.99 | 48.75 | 48.86 | 17,321,446 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.93 | 48.55 | 48.76 | 13,537,136 | -0.10(-0.21%) |
Jul 05, 2012 | 48.96 | 49.12 | 48.86 | 48.86 | 16,450,112 | -0.19(-0.38%) |
Jul 03, 2012 | 48.99 | 49.10 | 48.81 | 49.05 | 12,350,141 | +0.03(+0.06%) |
Jul 02, 2012 | 48.70 | 49.02 | 48.54 | 49.02 | 17,415,100 | +0.32(+0.65%) |
Jun 29, 2012 | 48.51 | 48.80 | 48.45 | 48.70 | 25,119,172 | +0.45(+0.93%) |
Jun 28, 2012 | 48.09 | 48.30 | 47.89 | 48.25 | 16,801,342 | +0.07(+0.15%) |
Jun 27, 2012 | 47.88 | 48.44 | 47.83 | 48.18 | 24,408,296 | +0.30(+0.63%) |
Jun 26, 2012 | 47.98 | 48.07 | 47.87 | 47.88 | 15,398,826 | -0.06(-0.12%) |
Jun 25, 2012 | 47.76 | 48.03 | 47.68 | 47.94 | 19,034,672 | -0.09(-0.20%) |
Jun 22, 2012 | 48.05 | 48.27 | 47.95 | 48.03 | 26,318,914 | +0.17(+0.36%) |
Jun 21, 2012 | 47.97 | 48.27 | 47.69 | 47.86 | 34,051,452 | -0.44(-0.91%) |
Jun 20, 2012 | 48.14 | 48.30 | 47.91 | 48.30 | 29,460,046 | +0.20(+0.42%) |
Jun 19, 2012 | 47.79 | 48.27 | 47.83 | 48.09 | 32,761,320 | +0.30(+0.63%) |
Jun 18, 2012 | 47.45 | 47.86 | 47.45 | 47.79 | 35,723,076 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.65 | 47.22 | 47.58 | 36,059,500 | +0.40(+0.86%) |
Jun 14, 2012 | 46.39 | 47.39 | 46.34 | 47.18 | 47,604,760 | +0.72(+1.55%) |
Jun 13, 2012 | 46.31 | 46.64 | 45.54 | 46.46 | 136,564,032 | +0.99(+2.17%) |
Jun 12, 2012 | 44.81 | 45.61 | 44.57 | 45.47 | 36,978,228 | +0.69(+1.55%) |
Jun 11, 2012 | 45.39 | 45.43 | 44.77 | 44.78 | 16,961,080 | -0.62(-1.37%) |
Jun 08, 2012 | 45.08 | 45.44 | 44.93 | 45.40 | 15,606,583 | +0.13(+0.29%) |
Jun 07, 2012 | 45.54 | 45.56 | 45.06 | 45.27 | 17,978,406 | +0.00(+0.00%) |
Jun 06, 2012 | 44.76 | 45.27 | 44.61 | 45.27 | 16,040,509 | +0.43(+0.95%) |
Jun 05, 2012 | 44.81 | 44.97 | 44.69 | 44.84 | 13,212,847 | -0.09(-0.21%) |
Jun 04, 2012 | 44.72 | 45.02 | 44.61 | 44.94 | 12,767,736 | +0.40(+0.91%) |