Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 58.06 | 58.26 | 57.60 | 58.25 | 4,325,845 | +0.21(+0.37%) |
Apr 29, 2013 | 57.90 | 58.24 | 57.66 | 58.03 | 3,999,037 | -0.04(-0.07%) |
Apr 26, 2013 | 58.43 | 58.35 | 58.04 | 58.07 | 2,447,685 | -0.28(-0.47%) |
Apr 25, 2013 | 58.31 | 58.76 | 58.04 | 58.35 | 3,702,333 | +0.36(+0.62%) |
Apr 24, 2013 | 58.20 | 58.30 | 57.52 | 57.99 | 5,031,860 | -0.05(-0.09%) |
Apr 23, 2013 | 58.24 | 58.42 | 57.61 | 58.04 | 5,029,495 | -0.00(-0.01%) |
Apr 22, 2013 | 57.50 | 58.34 | 57.19 | 58.04 | 6,264,371 | +0.63(+1.09%) |
Apr 19, 2013 | 56.39 | 57.49 | 56.08 | 57.42 | 6,838,313 | +1.33(+2.38%) |
Apr 18, 2013 | 55.29 | 56.54 | 55.04 | 56.08 | 9,922,282 | +2.17(+4.03%) |
Apr 17, 2013 | 54.63 | 54.68 | 53.61 | 53.91 | 7,002,903 | -1.05(-1.91%) |
Apr 16, 2013 | 53.94 | 55.05 | 53.88 | 54.96 | 5,323,511 | +1.52(+2.84%) |
Apr 15, 2013 | 55.29 | 55.32 | 53.44 | 53.44 | 6,425,100 | -2.17(-3.90%) |
Apr 12, 2013 | 55.66 | 56.05 | 55.31 | 55.61 | 4,615,823 | -0.05(-0.09%) |
Apr 11, 2013 | 55.79 | 56.07 | 55.31 | 55.66 | 4,607,920 | +0.04(+0.07%) |
Apr 10, 2013 | 55.11 | 55.72 | 55.04 | 55.63 | 4,356,902 | +0.62(+1.12%) |
Apr 09, 2013 | 55.13 | 55.37 | 54.67 | 55.01 | 3,413,194 | +0.04(+0.08%) |
Apr 08, 2013 | 54.48 | 55.10 | 54.43 | 54.96 | 3,203,615 | +0.43(+0.78%) |
Apr 05, 2013 | 53.65 | 54.64 | 53.54 | 54.54 | 4,904,182 | +0.03(+0.06%) |
Apr 04, 2013 | 54.56 | 54.65 | 53.88 | 54.51 | 6,671,841 | -0.15(-0.27%) |
Apr 03, 2013 | 55.44 | 55.66 | 54.46 | 54.66 | 5,646,959 | -0.78(-1.41%) |
Apr 02, 2013 | 55.52 | 56.16 | 55.29 | 55.44 | 5,166,583 | +0.28(+0.51%) |
Apr 01, 2013 | 56.06 | 56.28 | 55.08 | 55.15 | 3,474,396 | -0.91(-1.62%) |
Mar 28, 2013 | 55.55 | 56.29 | 55.44 | 56.06 | 5,292,203 | +0.62(+1.12%) |
Mar 27, 2013 | 54.57 | 55.48 | 54.41 | 55.44 | 4,965,205 | +0.53(+0.97%) |
Mar 26, 2013 | 54.44 | 55.00 | 54.33 | 54.91 | 4,051,089 | +0.90(+1.67%) |
Mar 25, 2013 | 55.10 | 55.22 | 53.89 | 54.01 | 5,915,842 | -0.77(-1.40%) |
Mar 22, 2013 | 54.61 | 54.85 | 54.35 | 54.78 | 4,622,874 | +0.30(+0.56%) |
Mar 21, 2013 | 54.42 | 54.82 | 54.22 | 54.47 | 5,732,073 | -0.30(-0.55%) |
Mar 20, 2013 | 55.41 | 55.49 | 54.60 | 54.77 | 5,041,541 | -0.18(-0.32%) |
Mar 19, 2013 | 55.20 | 55.42 | 54.63 | 54.95 | 4,803,229 | -0.25(-0.45%) |
Mar 18, 2013 | 55.07 | 55.73 | 55.04 | 55.20 | 5,275,883 | -0.58(-1.04%) |
Mar 15, 2013 | 55.26 | 55.81 | 55.17 | 55.78 | 6,210,211 | +0.27(+0.49%) |
Mar 14, 2013 | 55.11 | 55.55 | 54.92 | 55.51 | 3,999,406 | +0.57(+1.03%) |
Mar 13, 2013 | 54.66 | 55.03 | 54.37 | 54.94 | 3,148,708 | +0.22(+0.40%) |
Mar 12, 2013 | 55.11 | 55.18 | 54.44 | 54.72 | 2,961,518 | -0.27(-0.49%) |
Mar 11, 2013 | 54.63 | 55.11 | 54.61 | 54.99 | 3,244,278 | +0.39(+0.71%) |
Mar 08, 2013 | 54.19 | 54.77 | 53.93 | 54.60 | 3,386,954 | +0.66(+1.23%) |
Mar 07, 2013 | 54.68 | 54.81 | 53.64 | 53.94 | 4,803,841 | -0.76(-1.40%) |
Mar 06, 2013 | 55.11 | 55.44 | 54.47 | 54.70 | 3,768,874 | -0.05(-0.09%) |
Mar 05, 2013 | 54.76 | 55.02 | 54.41 | 54.75 | 4,230,697 | +0.29(+0.53%) |
Mar 04, 2013 | 53.65 | 54.54 | 53.57 | 54.46 | 4,042,086 | +0.70(+1.30%) |
Mar 01, 2013 | 53.70 | 54.15 | 53.34 | 53.76 | 3,887,040 | -0.21(-0.39%) |
Feb 28, 2013 | 54.20 | 54.53 | 53.97 | 53.98 | 7,087,622 | +0.16(+0.29%) |
Feb 27, 2013 | 52.73 | 54.03 | 52.54 | 53.82 | 5,844,952 | +1.09(+2.07%) |
Feb 26, 2013 | 52.63 | 52.94 | 52.28 | 52.73 | 4,675,835 | +0.57(+1.09%) |
Feb 25, 2013 | 53.50 | 53.89 | 52.15 | 52.16 | 5,403,855 | -1.11(-2.09%) |
Feb 22, 2013 | 52.69 | 53.37 | 52.48 | 53.27 | 3,823,562 | +0.69(+1.32%) |
Feb 21, 2013 | 52.62 | 52.81 | 52.43 | 52.58 | 6,143,596 | -0.18(-0.35%) |
Feb 20, 2013 | 53.95 | 54.04 | 52.74 | 52.76 | 8,973,366 | -1.10(-2.04%) |
Feb 19, 2013 | 53.78 | 53.90 | 53.31 | 53.86 | 5,564,796 | +0.27(+0.51%) |
Feb 15, 2013 | 53.38 | 53.66 | 53.36 | 53.59 | 7,312,662 | +0.26(+0.48%) |
Feb 14, 2013 | 52.72 | 53.33 | 52.67 | 53.33 | 4,812,012 | +0.34(+0.65%) |
Feb 13, 2013 | 52.84 | 53.18 | 52.80 | 52.98 | 5,862,248 | +0.24(+0.46%) |
Feb 12, 2013 | 52.27 | 52.81 | 52.19 | 52.74 | 3,545,944 | +0.49(+0.94%) |
Feb 11, 2013 | 52.11 | 52.58 | 52.06 | 52.25 | 3,271,225 | +0.11(+0.20%) |
Feb 08, 2013 | 51.84 | 52.15 | 51.77 | 52.15 | 4,391,563 | +0.45(+0.87%) |
Feb 07, 2013 | 52.10 | 52.22 | 51.50 | 51.70 | 5,148,486 | -0.49(-0.93%) |
Feb 06, 2013 | 51.83 | 52.22 | 51.83 | 52.18 | 5,003,132 | +0.49(+0.95%) |
Feb 04, 2013 | 51.99 | 52.27 | 51.60 | 51.69 | 5,127,346 | -0.77(-1.47%) |
Feb 01, 2013 | 52.02 | 52.53 | 51.84 | 52.46 | 5,849,228 | +0.98(+1.90%) |
Jan 31, 2013 | 51.41 | 51.87 | 51.27 | 51.48 | 4,842,654 | +0.11(+0.22%) |
Jan 30, 2013 | 52.47 | 52.47 | 51.11 | 51.37 | 8,963,367 | -1.41(-2.66%) |
Jan 29, 2013 | 52.00 | 52.86 | 51.97 | 52.78 | 6,482,754 | +0.74(+1.42%) |
Jan 28, 2013 | 52.95 | 52.95 | 51.82 | 52.04 | 5,392,406 | -0.74(-1.41%) |
Jan 25, 2013 | 52.69 | 53.03 | 52.19 | 52.78 | 6,388,831 | +0.36(+0.70%) |
Jan 24, 2013 | 52.65 | 53.07 | 51.75 | 52.42 | 10,520,848 | -0.59(-1.12%) |
Jan 23, 2013 | 52.29 | 53.34 | 52.29 | 53.01 | 9,314,160 | +0.64(+1.22%) |
Jan 22, 2013 | 51.88 | 52.41 | 51.84 | 52.37 | 6,171,153 | +0.48(+0.93%) |
Jan 18, 2013 | 51.73 | 51.90 | 51.23 | 51.89 | 5,162,109 | +0.32(+0.62%) |
Jan 17, 2013 | 51.77 | 51.80 | 51.37 | 51.57 | 4,003,316 | +0.12(+0.24%) |
Jan 16, 2013 | 51.29 | 51.62 | 51.17 | 51.44 | 2,592,323 | -0.03(-0.06%) |
Jan 15, 2013 | 51.30 | 51.56 | 51.07 | 51.48 | 2,118,254 | +0.04(+0.08%) |
Jan 14, 2013 | 51.31 | 51.70 | 51.30 | 51.44 | 2,125,457 | +0.14(+0.28%) |
Jan 11, 2013 | 51.48 | 51.73 | 51.18 | 51.29 | 3,904,322 | -0.05(-0.09%) |
Jan 10, 2013 | 51.34 | 51.60 | 50.88 | 51.34 | 4,152,845 | +0.08(+0.15%) |
Jan 09, 2013 | 51.14 | 51.61 | 51.02 | 51.26 | 2,793,646 | +0.28(+0.55%) |
Jan 08, 2013 | 50.95 | 51.07 | 50.52 | 50.98 | 3,013,463 | -0.04(-0.07%) |
Jan 07, 2013 | 51.07 | 51.10 | 50.58 | 51.02 | 3,149,679 | -0.24(-0.47%) |
Jan 04, 2013 | 50.46 | 51.30 | 50.25 | 51.26 | 3,824,414 | +0.88(+1.75%) |
Jan 03, 2013 | 50.23 | 51.05 | 50.16 | 50.38 | 4,656,278 | +0.07(+0.14%) |
Jan 02, 2013 | 50.52 | 50.61 | 49.86 | 50.31 | 5,838,749 | +1.07(+2.18%) |
Dec 31, 2012 | 48.27 | 49.26 | 48.17 | 49.24 | 3,842,776 | +0.85(+1.76%) |
Dec 28, 2012 | 48.57 | 49.05 | 48.36 | 48.38 | 2,457,693 | -0.42(-0.87%) |
Dec 27, 2012 | 48.79 | 48.96 | 48.29 | 48.80 | 3,287,805 | -0.04(-0.07%) |
Dec 26, 2012 | 49.19 | 49.22 | 48.71 | 48.84 | 2,322,677 | -0.31(-0.63%) |
Dec 24, 2012 | 49.11 | 49.18 | 48.89 | 49.15 | 1,458,793 | -0.07(-0.14%) |
Dec 21, 2012 | 48.90 | 49.41 | 48.68 | 49.22 | 6,866,954 | -0.17(-0.35%) |
Dec 20, 2012 | 49.25 | 49.40 | 48.98 | 49.39 | 3,800,496 | +0.14(+0.28%) |
Dec 19, 2012 | 49.95 | 49.95 | 49.25 | 49.26 | 3,438,828 | -0.54(-1.09%) |
Dec 18, 2012 | 49.15 | 49.90 | 48.98 | 49.80 | 7,022,632 | +0.58(+1.17%) |
Dec 17, 2012 | 48.91 | 49.30 | 48.62 | 49.22 | 6,152,222 | +0.55(+1.14%) |
Dec 14, 2012 | 48.41 | 49.14 | 48.41 | 48.67 | 4,710,477 | -0.16(-0.33%) |
Dec 13, 2012 | 48.88 | 49.23 | 48.62 | 48.83 | 4,202,750 | -0.00(-0.01%) |
Dec 12, 2012 | 48.70 | 49.42 | 48.47 | 48.84 | 4,767,491 | +0.43(+0.90%) |
Dec 11, 2012 | 49.11 | 49.18 | 48.37 | 48.40 | 4,794,892 | -0.64(-1.31%) |
Dec 10, 2012 | 48.57 | 49.11 | 48.50 | 49.04 | 3,869,503 | +0.50(+1.03%) |
Dec 07, 2012 | 48.44 | 48.56 | 48.11 | 48.54 | 3,062,946 | +0.32(+0.67%) |
Dec 06, 2012 | 48.08 | 48.62 | 47.83 | 48.22 | 2,401,783 | +0.11(+0.22%) |
Dec 05, 2012 | 48.00 | 48.40 | 47.51 | 48.12 | 5,335,880 | +0.19(+0.40%) |
Dec 04, 2012 | 47.63 | 48.08 | 47.51 | 47.92 | 3,399,660 | -0.16(-0.33%) |
Nov 30, 2012 | 48.15 | 48.23 | 47.75 | 48.08 | 5,391,648 | -0.15(-0.31%) |
Nov 29, 2012 | 48.32 | 48.43 | 47.81 | 48.23 | 4,808,379 | +0.14(+0.30%) |
Nov 28, 2012 | 47.32 | 48.10 | 46.98 | 48.09 | 3,767,618 | +0.48(+1.01%) |
Nov 27, 2012 | 47.22 | 48.03 | 47.04 | 47.61 | 3,588,410 | +0.15(+0.31%) |
Nov 26, 2012 | 47.31 | 47.59 | 47.15 | 47.46 | 3,429,416 | -0.04(-0.09%) |
Nov 23, 2012 | 46.73 | 47.51 | 46.73 | 47.50 | 2,042,236 | +0.76(+1.62%) |
Nov 21, 2012 | 46.91 | 47.01 | 46.55 | 46.75 | 3,122,674 | +0.00(+0.01%) |
Nov 20, 2012 | 46.57 | 46.89 | 46.15 | 46.74 | 3,928,522 | +0.12(+0.27%) |
Nov 19, 2012 | 46.19 | 46.62 | 46.03 | 46.62 | 5,400,130 | +0.84(+1.83%) |
Nov 16, 2012 | 45.97 | 46.19 | 45.20 | 45.78 | 6,387,102 | -0.17(-0.37%) |
Nov 15, 2012 | 45.89 | 46.15 | 45.38 | 45.95 | 5,161,611 | +0.21(+0.45%) |
Nov 14, 2012 | 47.31 | 47.49 | 45.63 | 45.74 | 7,461,688 | -1.50(-3.18%) |
Nov 13, 2012 | 47.00 | 47.73 | 46.96 | 47.24 | 2,959,595 | -0.18(-0.37%) |
Nov 12, 2012 | 46.94 | 47.58 | 46.88 | 47.42 | 3,460,789 | +0.59(+1.26%) |
Nov 09, 2012 | 47.03 | 47.42 | 46.73 | 46.83 | 3,579,928 | -0.30(-0.64%) |
Nov 08, 2012 | 47.46 | 47.70 | 47.04 | 47.13 | 5,103,350 | -0.43(-0.91%) |
Nov 07, 2012 | 48.04 | 48.45 | 47.24 | 47.56 | 4,945,566 | -1.02(-2.10%) |
Nov 06, 2012 | 48.39 | 48.87 | 48.12 | 48.58 | 4,119,799 | +0.40(+0.82%) |
Nov 05, 2012 | 47.98 | 48.52 | 47.90 | 48.19 | 2,961,519 | -0.09(-0.19%) |
Nov 02, 2012 | 49.14 | 49.42 | 48.28 | 48.28 | 4,410,211 | -0.78(-1.58%) |
Nov 01, 2012 | 48.02 | 49.20 | 47.97 | 49.06 | 7,887,499 | +1.14(+2.39%) |
Oct 31, 2012 | 48.52 | 48.68 | 47.74 | 47.91 | 4,435,909 | -0.23(-0.47%) |
Oct 26, 2012 | 47.45 | 48.14 | 48.14 | 48.14 | 11,489,946 | +0.77(+1.62%) |
Oct 25, 2012 | 47.47 | 47.88 | 47.10 | 47.37 | 5,296,497 | +0.30(+0.64%) |
Oct 24, 2012 | 48.07 | 48.17 | 46.85 | 47.07 | 6,239,176 | -0.92(-1.91%) |
Oct 23, 2012 | 47.89 | 48.18 | 47.48 | 47.98 | 4,852,645 | -0.21(-0.44%) |
Oct 19, 2012 | 48.90 | 49.03 | 47.95 | 48.20 | 6,512,640 | -0.61(-1.25%) |
Oct 18, 2012 | 48.31 | 49.99 | 48.10 | 48.81 | 8,742,559 | +0.63(+1.30%) |
Oct 17, 2012 | 47.95 | 48.28 | 47.27 | 48.18 | 6,463,592 | +0.13(+0.27%) |
Oct 16, 2012 | 47.52 | 48.15 | 47.25 | 48.05 | 4,062,383 | +0.96(+2.04%) |
Oct 15, 2012 | 47.19 | 47.48 | 46.64 | 47.09 | 4,229,516 | -0.05(-0.10%) |
Oct 12, 2012 | 47.24 | 47.50 | 46.78 | 47.14 | 4,328,554 | +0.05(+0.11%) |
Oct 11, 2012 | 47.49 | 47.56 | 47.08 | 47.09 | 3,938,313 | -0.00(-0.01%) |
Oct 10, 2012 | 47.22 | 47.45 | 46.89 | 47.09 | 2,915,720 | -0.13(-0.27%) |
Oct 09, 2012 | 47.82 | 48.07 | 47.22 | 47.22 | 3,755,407 | -0.54(-1.13%) |
Oct 08, 2012 | 47.49 | 47.97 | 47.39 | 47.76 | 2,465,323 | +0.19(+0.39%) |
Oct 05, 2012 | 47.62 | 47.96 | 47.37 | 47.57 | 3,770,984 | +0.23(+0.49%) |
Oct 04, 2012 | 47.26 | 47.73 | 47.04 | 47.34 | 5,056,629 | +0.36(+0.77%) |
Oct 03, 2012 | 46.51 | 47.01 | 46.26 | 46.98 | 4,513,504 | +0.60(+1.29%) |
Oct 02, 2012 | 46.41 | 46.53 | 46.03 | 46.38 | 4,326,037 | +0.22(+0.48%) |
Oct 01, 2012 | 46.33 | 46.45 | 46.00 | 46.16 | 4,769,981 | -0.07(-0.14%) |
Sep 28, 2012 | 46.00 | 46.35 | 45.51 | 46.22 | 6,560,054 | +0.07(+0.16%) |
Sep 27, 2012 | 46.50 | 46.57 | 45.97 | 46.15 | 6,979,700 | -0.16(-0.34%) |
Sep 26, 2012 | 46.73 | 46.96 | 46.15 | 46.31 | 5,215,715 | -0.57(-1.21%) |
Sep 25, 2012 | 47.29 | 47.50 | 46.81 | 46.88 | 5,196,373 | -0.28(-0.60%) |
Sep 24, 2012 | 46.25 | 47.29 | 46.19 | 47.16 | 5,422,335 | +0.68(+1.46%) |
Sep 21, 2012 | 47.22 | 47.29 | 46.45 | 46.48 | 8,690,989 | -0.62(-1.31%) |
Sep 20, 2012 | 47.17 | 47.64 | 46.52 | 47.10 | 13,074,744 | -1.60(-3.28%) |
Sep 19, 2012 | 48.77 | 49.00 | 48.10 | 48.70 | 5,509,704 | -0.61(-1.24%) |
Sep 18, 2012 | 49.28 | 49.35 | 48.80 | 49.31 | 3,778,901 | -0.11(-0.23%) |
Sep 17, 2012 | 49.96 | 49.96 | 49.13 | 49.42 | 4,518,416 | -0.59(-1.18%) |
Sep 14, 2012 | 49.40 | 50.34 | 49.17 | 50.01 | 7,565,204 | +0.76(+1.55%) |
Sep 13, 2012 | 48.57 | 49.48 | 48.21 | 49.25 | 4,054,810 | +0.60(+1.22%) |
Sep 12, 2012 | 48.31 | 48.76 | 48.20 | 48.65 | 2,917,838 | +0.29(+0.60%) |
Sep 11, 2012 | 47.84 | 48.48 | 47.81 | 48.36 | 3,580,200 | +0.52(+1.08%) |
Sep 10, 2012 | 47.62 | 48.04 | 47.51 | 47.84 | 3,693,877 | +0.24(+0.50%) |
Sep 07, 2012 | 47.03 | 47.66 | 47.03 | 47.61 | 4,498,977 | +0.39(+0.83%) |
Sep 06, 2012 | 46.69 | 47.35 | 46.61 | 47.21 | 4,665,818 | +0.78(+1.69%) |
Sep 05, 2012 | 47.51 | 47.51 | 46.17 | 46.43 | 6,585,130 | -1.18(-2.48%) |
Sep 04, 2012 | 47.34 | 47.84 | 46.98 | 47.61 | 4,961,626 | +0.32(+0.68%) |
Aug 31, 2012 | 47.48 | 47.59 | 47.15 | 47.29 | 3,787,920 | +0.02(+0.03%) |
Aug 30, 2012 | 47.54 | 47.60 | 47.21 | 47.28 | 3,092,830 | -0.54(-1.12%) |
Aug 29, 2012 | 48.07 | 48.10 | 47.75 | 47.81 | 4,202,754 | -0.11(-0.22%) |
Aug 27, 2012 | 48.15 | 48.25 | 47.77 | 47.92 | 2,806,117 | -0.13(-0.27%) |
Aug 24, 2012 | 47.80 | 48.22 | 47.70 | 48.05 | 3,320,180 | +0.08(+0.16%) |
Aug 23, 2012 | 48.24 | 48.24 | 47.64 | 47.97 | 3,167,933 | -0.35(-0.72%) |
Aug 22, 2012 | 48.17 | 48.50 | 47.95 | 48.32 | 3,157,441 | -0.01(-0.02%) |
Aug 21, 2012 | 48.23 | 48.57 | 48.08 | 48.33 | 3,125,639 | +0.16(+0.32%) |
Aug 20, 2012 | 48.44 | 48.54 | 47.94 | 48.18 | 3,656,942 | -0.27(-0.55%) |
Aug 17, 2012 | 48.40 | 48.65 | 48.20 | 48.45 | 3,773,919 | +0.03(+0.07%) |
Aug 16, 2012 | 47.84 | 48.57 | 47.80 | 48.41 | 5,100,532 | +0.47(+0.98%) |
Aug 15, 2012 | 47.00 | 48.06 | 46.98 | 47.94 | 5,024,202 | +0.79(+1.67%) |
Aug 14, 2012 | 47.46 | 47.47 | 47.04 | 47.15 | 3,241,197 | -0.00(-0.01%) |
Aug 13, 2012 | 47.10 | 47.29 | 46.95 | 47.16 | 3,986,821 | -0.12(-0.26%) |
Aug 10, 2012 | 46.89 | 47.47 | 46.81 | 47.28 | 4,281,636 | +0.28(+0.59%) |
Aug 09, 2012 | 47.12 | 47.38 | 46.79 | 47.00 | 3,929,791 | -0.28(-0.58%) |
Aug 08, 2012 | 47.75 | 47.82 | 47.10 | 47.28 | 4,657,004 | -0.48(-1.01%) |
Aug 07, 2012 | 48.17 | 48.26 | 47.76 | 47.76 | 4,113,553 | -0.05(-0.11%) |
Aug 06, 2012 | 48.48 | 48.52 | 47.81 | 47.82 | 3,403,239 | -0.45(-0.92%) |
Aug 03, 2012 | 48.03 | 49.18 | 47.93 | 48.26 | 7,705,021 | +1.06(+2.25%) |
Aug 02, 2012 | 46.85 | 47.42 | 46.62 | 47.20 | 4,581,629 | +0.08(+0.17%) |
Aug 01, 2012 | 47.70 | 47.76 | 46.96 | 47.12 | 4,401,939 | -0.40(-0.83%) |
Jul 31, 2012 | 47.64 | 47.97 | 47.42 | 47.51 | 3,865,040 | -0.21(-0.43%) |
Jul 30, 2012 | 47.42 | 47.93 | 47.23 | 47.72 | 4,612,468 | +0.26(+0.54%) |
Jul 27, 2012 | 47.19 | 47.80 | 47.03 | 47.46 | 5,691,424 | +0.65(+1.38%) |
Jul 26, 2012 | 46.36 | 46.89 | 46.25 | 46.82 | 6,318,198 | +1.33(+2.91%) |
Jul 25, 2012 | 45.39 | 45.74 | 44.97 | 45.49 | 7,617,327 | +0.23(+0.51%) |
Jul 24, 2012 | 45.38 | 45.96 | 44.84 | 45.26 | 6,161,227 | -0.19(-0.43%) |
Jul 23, 2012 | 45.64 | 45.93 | 45.23 | 45.45 | 7,700,288 | -0.90(-1.93%) |
Jul 20, 2012 | 47.32 | 47.41 | 46.11 | 46.35 | 9,752,811 | -1.23(-2.58%) |
Jul 19, 2012 | 46.31 | 47.88 | 46.22 | 47.58 | 14,293,597 | +1.62(+3.52%) |
Jul 18, 2012 | 45.63 | 46.25 | 45.47 | 45.96 | 8,385,953 | +0.10(+0.22%) |
Jul 17, 2012 | 45.91 | 46.21 | 45.43 | 45.86 | 4,834,108 | +0.15(+0.32%) |
Jul 16, 2012 | 45.60 | 46.07 | 45.55 | 45.71 | 4,208,887 | -0.07(-0.16%) |
Jul 13, 2012 | 45.14 | 45.90 | 44.97 | 45.79 | 6,349,024 | +0.72(+1.60%) |
Jul 12, 2012 | 44.75 | 45.34 | 44.71 | 45.07 | 4,797,672 | -0.09(-0.20%) |
Jul 11, 2012 | 45.09 | 45.53 | 44.89 | 45.15 | 5,708,675 | +0.02(+0.05%) |
Jul 10, 2012 | 46.08 | 46.21 | 44.94 | 45.13 | 5,080,936 | -0.59(-1.30%) |
Jul 09, 2012 | 45.12 | 45.91 | 45.10 | 45.72 | 6,403,237 | +0.48(+1.06%) |
Jul 06, 2012 | 45.38 | 45.57 | 45.12 | 45.24 | 9,150,864 | -0.58(-1.27%) |
Jul 05, 2012 | 45.94 | 46.08 | 45.61 | 45.83 | 7,889,412 | -0.27(-0.59%) |
Jul 03, 2012 | 46.02 | 46.10 | 45.79 | 46.10 | 2,953,967 | +0.15(+0.33%) |
Jul 02, 2012 | 46.24 | 46.48 | 45.44 | 45.95 | 4,819,376 | -0.29(-0.63%) |
Jun 29, 2012 | 45.45 | 46.24 | 45.30 | 46.24 | 7,355,643 | +1.55(+3.46%) |
Jun 28, 2012 | 44.29 | 44.78 | 43.64 | 44.69 | 4,767,803 | +0.21(+0.46%) |
Jun 27, 2012 | 44.52 | 44.73 | 44.21 | 44.48 | 3,554,165 | +0.04(+0.10%) |
Jun 26, 2012 | 44.29 | 44.57 | 43.78 | 44.44 | 5,033,319 | +0.29(+0.66%) |
Jun 25, 2012 | 44.64 | 44.69 | 43.74 | 44.15 | 5,581,293 | -0.99(-2.19%) |
Jun 22, 2012 | 43.79 | 45.16 | 43.79 | 45.14 | 25,436,616 | +0.40(+0.88%) |
Jun 21, 2012 | 45.54 | 45.96 | 44.69 | 44.74 | 8,524,787 | -0.71(-1.56%) |
Jun 20, 2012 | 45.67 | 45.71 | 45.03 | 45.45 | 7,247,767 | -0.43(-0.95%) |
Jun 19, 2012 | 46.14 | 46.43 | 45.74 | 45.89 | 6,855,908 | +0.09(+0.19%) |
Jun 18, 2012 | 44.38 | 46.11 | 44.31 | 45.80 | 7,466,370 | +1.29(+2.89%) |
Jun 15, 2012 | 44.45 | 44.73 | 44.18 | 44.52 | 8,542,881 | +0.48(+1.08%) |
Jun 14, 2012 | 43.62 | 44.26 | 43.25 | 44.04 | 4,518,462 | +0.52(+1.19%) |
Jun 13, 2012 | 43.08 | 44.03 | 43.04 | 43.52 | 5,126,925 | +0.05(+0.12%) |
Jun 12, 2012 | 42.63 | 43.49 | 42.54 | 43.47 | 5,322,598 | +0.99(+2.34%) |
Jun 11, 2012 | 43.12 | 43.39 | 42.41 | 42.48 | 4,314,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.52 | 42.92 | 42.09 | 42.88 | 5,162,117 | +0.14(+0.33%) |
Jun 07, 2012 | 43.47 | 43.79 | 42.64 | 42.74 | 6,375,425 | +0.04(+0.09%) |
Jun 06, 2012 | 41.61 | 42.72 | 41.60 | 42.70 | 5,275,603 | +1.20(+2.89%) |
Jun 05, 2012 | 41.05 | 41.71 | 40.89 | 41.50 | 5,986,571 | +0.24(+0.59%) |
Jun 04, 2012 | 41.92 | 42.04 | 40.75 | 41.25 | 8,064,462 | -0.64(-1.54%) |
Jun 01, 2012 | 42.51 | 42.83 | 41.86 | 41.90 | 7,899,391 | -1.27(-2.95%) |
May 31, 2012 | 42.52 | 43.58 | 42.13 | 43.17 | 6,687,231 | +0.60(+1.40%) |
May 30, 2012 | 43.24 | 43.26 | 42.50 | 42.57 | 5,516,400 | -1.06(-2.42%) |
May 29, 2012 | 43.57 | 43.73 | 43.21 | 43.63 | 4,424,028 | +0.51(+1.18%) |
May 25, 2012 | 43.34 | 43.52 | 42.94 | 43.12 | 4,002,429 | -0.39(-0.89%) |
May 24, 2012 | 43.58 | 43.76 | 42.97 | 43.51 | 5,412,161 | +0.15(+0.36%) |
May 23, 2012 | 42.55 | 43.56 | 42.17 | 43.36 | 6,280,706 | +0.43(+1.00%) |
May 22, 2012 | 42.65 | 43.69 | 42.53 | 42.93 | 7,719,681 | +0.46(+1.09%) |
May 21, 2012 | 41.47 | 42.52 | 41.32 | 42.47 | 5,425,216 | +1.16(+2.81%) |
May 18, 2012 | 41.76 | 42.40 | 41.20 | 41.31 | 8,940,434 | -0.38(-0.92%) |
May 17, 2012 | 43.21 | 43.76 | 41.50 | 41.69 | 12,377,134 | -1.48(-3.43%) |
May 16, 2012 | 43.56 | 44.01 | 43.14 | 43.17 | 6,599,429 | -0.16(-0.36%) |
May 15, 2012 | 42.71 | 43.86 | 42.62 | 43.33 | 8,756,463 | +0.52(+1.21%) |
May 14, 2012 | 42.83 | 43.11 | 42.50 | 42.81 | 5,855,284 | -0.43(-0.99%) |
May 11, 2012 | 43.12 | 43.75 | 43.11 | 43.24 | 5,209,279 | -0.09(-0.20%) |
May 10, 2012 | 43.51 | 44.00 | 43.15 | 43.33 | 4,817,740 | +0.20(+0.46%) |
May 09, 2012 | 43.10 | 43.57 | 43.04 | 43.13 | 9,621,530 | -0.46(-1.05%) |
May 08, 2012 | 43.60 | 43.66 | 42.98 | 43.59 | 7,841,489 | -0.21(-0.48%) |
May 07, 2012 | 43.57 | 44.01 | 43.46 | 43.80 | 5,003,792 | +0.01(+0.03%) |
May 04, 2012 | 43.92 | 44.04 | 43.47 | 43.79 | 7,601,666 | -0.18(-0.40%) |
May 03, 2012 | 44.38 | 44.77 | 43.94 | 43.96 | 6,523,159 | -0.38(-0.85%) |
May 02, 2012 | 43.85 | 44.54 | 43.70 | 44.34 | 5,691,380 | +0.09(+0.20%) |