Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.48 | 62.30 | 61.48 | 61.75 | 7,570,389 | +0.34(+0.55%) |
Jul 30, 2013 | 61.86 | 61.94 | 61.35 | 61.41 | 6,160,474 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.71 | 61.23 | 61.47 | 6,628,371 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.14 | 61.52 | 7,138,459 | -0.20(-0.32%) |
Jul 25, 2013 | 62.58 | 62.58 | 60.86 | 61.72 | 12,757,262 | -1.00(-1.59%) |
Jul 24, 2013 | 62.86 | 62.87 | 62.18 | 62.72 | 6,161,778 | +0.06(+0.10%) |
Jul 23, 2013 | 62.62 | 62.87 | 62.40 | 62.66 | 6,381,387 | +0.15(+0.24%) |
Jul 22, 2013 | 62.48 | 62.55 | 61.92 | 62.51 | 7,625,205 | +0.09(+0.14%) |
Jul 19, 2013 | 62.47 | 62.60 | 62.05 | 62.42 | 7,533,669 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.86 | 62.48 | 62.52 | 6,780,158 | -0.42(-0.67%) |
Jul 17, 2013 | 63.10 | 63.47 | 62.81 | 62.94 | 6,105,086 | +0.27(+0.42%) |
Jul 16, 2013 | 62.83 | 63.05 | 62.38 | 62.68 | 6,441,152 | -0.14(-0.22%) |
Jul 15, 2013 | 63.00 | 63.41 | 62.64 | 62.82 | 6,452,544 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.93 | 6,628,037 | +0.53(+0.85%) |
Jul 11, 2013 | 62.72 | 63.04 | 62.18 | 62.40 | 8,762,576 | +0.36(+0.58%) |
Jul 10, 2013 | 62.25 | 62.27 | 61.42 | 62.04 | 6,989,310 | -0.23(-0.38%) |
Jul 09, 2013 | 62.15 | 62.62 | 62.10 | 62.27 | 6,383,923 | +0.38(+0.61%) |
Jul 08, 2013 | 61.38 | 62.15 | 61.37 | 61.90 | 7,745,560 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.38 | 60.48 | 61.17 | 6,388,931 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.94 | 60.10 | 60.73 | 3,884,177 | +0.33(+0.54%) |
Jul 02, 2013 | 60.39 | 60.88 | 60.13 | 60.40 | 8,815,574 | +0.34(+0.57%) |
Jul 01, 2013 | 60.65 | 60.80 | 59.87 | 60.06 | 9,561,802 | -0.47(-0.77%) |
Jun 28, 2013 | 59.51 | 60.78 | 59.32 | 60.53 | 15,984,220 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.23 | 59.59 | 8,552,216 | +0.47(+0.79%) |
Jun 26, 2013 | 58.44 | 59.28 | 58.27 | 59.12 | 9,458,503 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.93 | 10,910,800 | +0.49(+0.86%) |
Jun 24, 2013 | 56.96 | 57.83 | 56.58 | 57.44 | 13,073,506 | -0.24(-0.42%) |
Jun 21, 2013 | 58.20 | 58.36 | 57.05 | 57.68 | 19,905,154 | -0.04(-0.07%) |
Jun 20, 2013 | 58.94 | 58.94 | 57.66 | 57.72 | 15,838,205 | -1.61(-2.71%) |
Jun 19, 2013 | 60.22 | 60.37 | 59.32 | 59.33 | 10,274,137 | -0.98(-1.63%) |
Jun 18, 2013 | 59.48 | 60.45 | 59.48 | 60.31 | 8,218,887 | +0.82(+1.38%) |
Jun 17, 2013 | 60.23 | 60.54 | 59.14 | 59.49 | 11,923,051 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.44 | 59.84 | 11,023,610 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.03 | 59.44 | 59.80 | 11,769,084 | +0.10(+0.17%) |
Jun 12, 2013 | 60.98 | 61.18 | 59.66 | 59.69 | 9,419,918 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.36 | 60.13 | 60.64 | 7,652,758 | -0.09(-0.15%) |
Jun 10, 2013 | 61.68 | 62.26 | 60.58 | 60.73 | 9,762,840 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.70 | 60.62 | 61.52 | 8,391,117 | +1.16(+1.92%) |
Jun 06, 2013 | 58.62 | 60.45 | 58.61 | 60.37 | 14,739,959 | +1.69(+2.88%) |
Jun 05, 2013 | 59.47 | 60.05 | 58.53 | 58.68 | 11,213,453 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,252,152 | -1.61(-2.62%) |
Jun 03, 2013 | 61.15 | 61.48 | 60.68 | 61.48 | 7,963,847 | +0.33(+0.53%) |
May 31, 2013 | 61.84 | 62.49 | 61.16 | 61.16 | 8,890,884 | -0.61(-0.98%) |
May 30, 2013 | 61.85 | 62.28 | 61.52 | 61.76 | 7,007,385 | -0.04(-0.06%) |
May 29, 2013 | 61.72 | 62.10 | 61.49 | 61.80 | 9,166,784 | -0.26(-0.41%) |
May 28, 2013 | 62.15 | 62.69 | 61.80 | 62.06 | 9,906,197 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,959,611 | +0.06(+0.10%) |
May 23, 2013 | 61.34 | 61.62 | 60.48 | 61.35 | 12,369,909 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.41 | 61.56 | 61.96 | 19,077,864 | +0.76(+1.25%) |
May 21, 2013 | 61.68 | 61.79 | 60.69 | 61.20 | 18,146,628 | +1.52(+2.54%) |
May 20, 2013 | 59.69 | 59.87 | 59.48 | 59.68 | 11,403,407 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.76 | 11,241,550 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.67 | 10,674,698 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.84 | 60.20 | 60.55 | 8,625,550 | +0.94(+1.58%) |
May 13, 2013 | 59.10 | 59.75 | 59.05 | 59.61 | 5,744,145 | +0.51(+0.87%) |
May 10, 2013 | 59.20 | 59.24 | 58.63 | 59.10 | 6,651,937 | +0.11(+0.18%) |
May 09, 2013 | 58.59 | 59.23 | 58.59 | 58.99 | 8,151,534 | +0.35(+0.60%) |
May 08, 2013 | 58.46 | 58.70 | 58.25 | 58.64 | 8,403,403 | +0.27(+0.47%) |
May 07, 2013 | 58.50 | 58.53 | 58.00 | 58.37 | 7,180,070 | -0.15(-0.25%) |
May 06, 2013 | 57.44 | 58.60 | 57.44 | 58.51 | 7,371,493 | +1.01(+1.76%) |
May 03, 2013 | 57.32 | 57.70 | 57.01 | 57.50 | 6,370,890 | +0.49(+0.86%) |
May 02, 2013 | 56.58 | 57.13 | 56.39 | 57.01 | 4,788,371 | +0.44(+0.78%) |
May 01, 2013 | 56.90 | 57.21 | 56.48 | 56.57 | 7,144,420 | -0.46(-0.80%) |
Apr 30, 2013 | 57.14 | 57.54 | 56.93 | 57.03 | 8,494,611 | -0.25(-0.43%) |
Apr 29, 2013 | 57.10 | 57.55 | 57.06 | 57.28 | 5,812,830 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.25 | 57.02 | 57.03 | 6,410,763 | -0.02(-0.03%) |
Apr 25, 2013 | 57.00 | 57.37 | 56.91 | 57.04 | 7,261,047 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.42 | 56.96 | 56.97 | 8,036,563 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.47 | 57.05 | 10,159,408 | -0.37(-0.65%) |
Apr 22, 2013 | 57.47 | 57.70 | 56.94 | 57.42 | 9,269,346 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.75 | 56.54 | 57.53 | 12,321,653 | +1.18(+2.10%) |
Apr 18, 2013 | 56.50 | 56.68 | 56.20 | 56.35 | 9,630,746 | -0.25(-0.44%) |
Apr 17, 2013 | 56.15 | 56.73 | 55.93 | 56.60 | 11,368,384 | +0.26(+0.47%) |
Apr 16, 2013 | 56.41 | 56.60 | 56.00 | 56.34 | 10,444,213 | +0.18(+0.32%) |
Apr 15, 2013 | 57.03 | 57.68 | 56.14 | 56.16 | 10,754,188 | -1.08(-1.89%) |
Apr 12, 2013 | 56.30 | 57.27 | 56.10 | 57.24 | 13,497,358 | +1.34(+2.39%) |
Apr 11, 2013 | 55.85 | 56.44 | 55.77 | 55.90 | 9,811,037 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.18 | 55.74 | 6,975,870 | +0.38(+0.69%) |
Apr 09, 2013 | 55.38 | 55.64 | 55.16 | 55.36 | 7,710,740 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.40 | 54.25 | 55.37 | 7,842,200 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.62 | 54.12 | 54.47 | 8,987,293 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.05 | 54.49 | 54.96 | 8,506,557 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.44 | 54.70 | 10,026,251 | -0.51(-0.93%) |
Apr 02, 2013 | 54.35 | 55.24 | 54.29 | 55.22 | 9,378,445 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.17 | 6,893,441 | -0.09(-0.16%) |
Mar 28, 2013 | 53.99 | 54.39 | 53.90 | 54.25 | 8,685,144 | +0.10(+0.19%) |
Mar 27, 2013 | 53.81 | 54.19 | 53.65 | 54.15 | 5,345,854 | -0.31(-0.57%) |
Mar 26, 2013 | 54.16 | 54.73 | 54.07 | 54.46 | 5,995,208 | +0.45(+0.84%) |
Mar 25, 2013 | 54.27 | 54.70 | 53.86 | 54.01 | 9,038,272 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.09 | 53.49 | 54.08 | 6,806,272 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.89 | 53.20 | 53.61 | 10,347,859 | +0.05(+0.10%) |
Mar 20, 2013 | 53.95 | 54.07 | 53.52 | 53.55 | 7,861,447 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,849,143 | -0.44(-0.81%) |
Mar 18, 2013 | 53.22 | 54.35 | 53.22 | 53.92 | 7,730,282 | +0.23(+0.43%) |
Mar 15, 2013 | 54.45 | 54.57 | 53.68 | 53.68 | 14,505,791 | -0.93(-1.69%) |
Mar 14, 2013 | 55.10 | 55.17 | 54.56 | 54.61 | 8,121,908 | -0.40(-0.73%) |
Mar 13, 2013 | 55.04 | 55.15 | 54.70 | 55.01 | 7,494,775 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.31 | 54.78 | 55.01 | 5,724,048 | -0.14(-0.25%) |
Mar 11, 2013 | 55.15 | 55.19 | 54.90 | 55.15 | 6,340,263 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.25 | 54.43 | 55.19 | 8,371,831 | +0.87(+1.59%) |
Mar 07, 2013 | 54.44 | 54.51 | 54.08 | 54.32 | 6,464,158 | -0.18(-0.33%) |
Mar 06, 2013 | 54.49 | 54.87 | 54.34 | 54.50 | 6,824,161 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.22 | 54.49 | 10,768,788 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.36 | 53.30 | 54.35 | 10,832,684 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.65 | 53.38 | 8,074,144 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.50 | 52.78 | 52.97 | 11,259,330 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.80 | 52.09 | 52.63 | 18,326,782 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.58 | 50.64 | 52.24 | 29,478,714 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.46 | 49.35 | 49.42 | 13,279,040 | -1.28(-2.53%) |
Feb 22, 2013 | 50.11 | 50.83 | 49.87 | 50.71 | 9,705,347 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.78 | 13,726,732 | -1.59(-3.10%) |
Feb 20, 2013 | 52.15 | 52.27 | 51.32 | 51.37 | 7,240,799 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.52 | 51.77 | 52.23 | 7,055,729 | +0.02(+0.04%) |
Feb 15, 2013 | 52.21 | 52.57 | 51.65 | 52.21 | 10,518,052 | +0.14(+0.27%) |
Feb 14, 2013 | 51.91 | 52.17 | 51.78 | 52.07 | 7,035,016 | -0.09(-0.16%) |
Feb 13, 2013 | 52.21 | 52.32 | 51.95 | 52.15 | 4,744,644 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.14 | 51.44 | 52.05 | 6,378,804 | +0.73(+1.42%) |
Feb 11, 2013 | 51.71 | 51.79 | 51.21 | 51.33 | 5,112,867 | -0.49(-0.94%) |
Feb 08, 2013 | 51.46 | 51.82 | 51.35 | 51.81 | 5,767,180 | +0.54(+1.06%) |
Feb 07, 2013 | 51.54 | 51.57 | 50.90 | 51.27 | 7,428,453 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,015 | +0.24(+0.47%) |
Feb 04, 2013 | 51.70 | 51.98 | 51.28 | 51.31 | 6,131,345 | -0.73(-1.40%) |
Feb 01, 2013 | 52.29 | 52.38 | 51.96 | 52.04 | 6,447,733 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.24 | 51.74 | 51.74 | 7,262,830 | -0.25(-0.48%) |
Jan 30, 2013 | 51.98 | 52.25 | 51.81 | 51.99 | 6,598,551 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.96 | 8,411,818 | -0.29(-0.56%) |
Jan 28, 2013 | 52.70 | 52.70 | 52.01 | 52.25 | 8,485,614 | -0.19(-0.35%) |
Jan 25, 2013 | 52.28 | 52.68 | 52.03 | 52.44 | 9,695,675 | +0.36(+0.70%) |
Jan 24, 2013 | 51.47 | 52.34 | 51.47 | 52.08 | 10,972,975 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.50 | 51.39 | 8,788,481 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.43 | 50.84 | 8,502,099 | +0.22(+0.43%) |
Jan 18, 2013 | 50.38 | 50.63 | 50.23 | 50.62 | 8,463,177 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.52 | 50.30 | 10,083,653 | +0.92(+1.86%) |
Jan 16, 2013 | 49.21 | 49.49 | 49.14 | 49.38 | 5,063,697 | -0.07(-0.14%) |
Jan 15, 2013 | 49.10 | 49.49 | 49.10 | 49.45 | 6,620,718 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.41 | 49.01 | 49.08 | 5,861,005 | -0.17(-0.35%) |
Jan 11, 2013 | 49.08 | 49.30 | 48.98 | 49.25 | 5,906,449 | +0.06(+0.13%) |
Jan 10, 2013 | 49.01 | 49.19 | 48.54 | 49.19 | 8,683,214 | +0.35(+0.71%) |
Jan 09, 2013 | 49.11 | 49.20 | 48.72 | 48.84 | 6,094,454 | -0.04(-0.08%) |
Jan 08, 2013 | 48.52 | 49.07 | 48.50 | 48.88 | 7,004,938 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,069,648 | -0.26(-0.54%) |
Jan 04, 2013 | 48.88 | 49.00 | 48.71 | 48.85 | 6,182,044 | -0.09(-0.19%) |
Jan 03, 2013 | 49.32 | 49.43 | 48.78 | 48.95 | 7,833,637 | -0.14(-0.28%) |
Jan 02, 2013 | 48.71 | 49.08 | 47.82 | 49.08 | 11,732,656 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.84 | 46.65 | 47.82 | 10,142,881 | +0.93(+1.98%) |
Dec 28, 2012 | 46.87 | 47.57 | 46.60 | 46.90 | 8,418,225 | -0.32(-0.69%) |
Dec 27, 2012 | 47.19 | 47.49 | 46.56 | 47.22 | 9,061,049 | -0.05(-0.11%) |
Dec 26, 2012 | 47.57 | 47.71 | 47.17 | 47.28 | 5,759,964 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.92 | 47.17 | 47.61 | 3,908,978 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.82 | 47.41 | 20,609,126 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.92 | 10,770,256 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.75 | 47.76 | 9,826,127 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,936,408 | -0.24(-0.49%) |
Dec 17, 2012 | 48.06 | 48.98 | 47.93 | 48.95 | 10,590,181 | +0.97(+2.01%) |
Dec 14, 2012 | 48.20 | 48.26 | 47.78 | 47.99 | 7,478,285 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.93 | 48.21 | 48.26 | 7,599,182 | -0.40(-0.83%) |
Dec 12, 2012 | 48.86 | 48.90 | 48.44 | 48.66 | 9,332,935 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.10 | 48.52 | 48.63 | 8,898,110 | -0.12(-0.24%) |
Dec 10, 2012 | 49.75 | 49.75 | 48.74 | 48.74 | 10,540,119 | -1.09(-2.19%) |
Dec 07, 2012 | 49.95 | 50.07 | 49.52 | 49.83 | 7,879,596 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.21 | 49.75 | 7,517,637 | +0.25(+0.50%) |
Dec 05, 2012 | 49.62 | 49.86 | 49.06 | 49.50 | 7,786,541 | -0.17(-0.34%) |
Dec 04, 2012 | 50.21 | 50.25 | 49.66 | 49.67 | 10,071,543 | -0.64(-1.28%) |
Nov 30, 2012 | 49.80 | 50.44 | 49.52 | 50.31 | 11,992,837 | +0.64(+1.29%) |
Nov 29, 2012 | 49.92 | 50.28 | 49.56 | 49.67 | 9,866,678 | -0.46(-0.91%) |
Nov 28, 2012 | 49.39 | 50.14 | 49.00 | 50.13 | 10,035,278 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.14 | 49.61 | 10,649,220 | -0.17(-0.34%) |
Nov 26, 2012 | 49.73 | 49.95 | 49.39 | 49.78 | 8,729,181 | -0.12(-0.23%) |
Nov 23, 2012 | 49.48 | 49.90 | 49.36 | 49.90 | 4,835,114 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.88 | 49.33 | 7,241,142 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.61 | 49.13 | 11,120,856 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.76 | 47.96 | 48.75 | 13,035,311 | +0.93(+1.95%) |
Nov 16, 2012 | 46.98 | 47.94 | 46.98 | 47.82 | 11,771,998 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.15 | 10,658,655 | -0.17(-0.36%) |
Nov 14, 2012 | 48.68 | 48.88 | 47.20 | 47.32 | 17,339,034 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.79 | 27,841,686 | +1.71(+3.63%) |
Nov 12, 2012 | 47.14 | 47.29 | 46.57 | 47.08 | 10,852,019 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,525,839 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.72 | 46.83 | 46.85 | 9,420,135 | -0.87(-1.82%) |
Nov 07, 2012 | 47.99 | 48.01 | 47.29 | 47.72 | 11,403,695 | -0.48(-1.01%) |
Nov 06, 2012 | 48.18 | 48.42 | 47.98 | 48.20 | 9,116,883 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.02 | 6,355,400 | +0.28(+0.58%) |
Nov 02, 2012 | 48.15 | 48.43 | 47.71 | 47.74 | 11,570,373 | -0.18(-0.39%) |
Nov 01, 2012 | 47.69 | 48.03 | 47.51 | 47.93 | 8,939,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.31 | 48.49 | 46.87 | 47.25 | 17,950,384 | +1.03(+2.23%) |
Oct 26, 2012 | 46.48 | 46.22 | 46.22 | 46.22 | 13,586,840 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.56 | 12,476,264 | -0.62(-1.31%) |
Oct 24, 2012 | 47.69 | 47.90 | 47.13 | 47.17 | 9,336,876 | -0.36(-0.76%) |
Oct 23, 2012 | 47.38 | 47.56 | 47.00 | 47.53 | 10,748,603 | -0.11(-0.23%) |
Oct 19, 2012 | 47.54 | 47.75 | 47.35 | 47.64 | 14,029,181 | +0.07(+0.15%) |
Oct 18, 2012 | 47.26 | 47.65 | 47.22 | 47.57 | 12,204,203 | +0.32(+0.67%) |
Oct 17, 2012 | 47.18 | 47.82 | 47.07 | 47.26 | 14,774,329 | +0.41(+0.87%) |
Oct 16, 2012 | 46.85 | 46.96 | 46.52 | 46.85 | 9,304,684 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.69 | 10,487,015 | +0.84(+1.83%) |
Oct 12, 2012 | 45.61 | 46.05 | 45.54 | 45.85 | 8,515,024 | +0.42(+0.93%) |
Oct 11, 2012 | 46.15 | 46.18 | 45.22 | 45.42 | 13,443,978 | -0.56(-1.22%) |
Oct 10, 2012 | 46.58 | 47.00 | 45.89 | 45.99 | 19,827,798 | -0.93(-1.99%) |
Oct 09, 2012 | 47.41 | 47.47 | 46.92 | 46.92 | 12,611,329 | -0.72(-1.50%) |
Oct 08, 2012 | 48.48 | 48.57 | 47.52 | 47.63 | 12,692,060 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.65 | 47.65 | 48.65 | 12,565,355 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.05 | 47.36 | 47.52 | 11,331,201 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.56 | 46.48 | 47.55 | 10,978,625 | +1.11(+2.39%) |
Oct 02, 2012 | 46.86 | 46.87 | 46.30 | 46.44 | 8,389,808 | -0.18(-0.40%) |
Oct 01, 2012 | 46.78 | 46.84 | 46.45 | 46.62 | 11,090,980 | +0.15(+0.33%) |
Sep 28, 2012 | 45.94 | 46.51 | 45.73 | 46.47 | 10,059,014 | +0.38(+0.82%) |
Sep 27, 2012 | 45.74 | 46.34 | 45.60 | 46.09 | 7,549,809 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.15 | 45.52 | 45.55 | 11,150,738 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.97 | 12,603,830 | +0.25(+0.56%) |
Sep 24, 2012 | 45.69 | 45.82 | 45.32 | 45.72 | 7,260,862 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.74 | 11,717,267 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.65 | 45.23 | 45.63 | 8,265,030 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.19 | 45.42 | 45.78 | 8,636,014 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.04 | 45.31 | 6,776,730 | -0.04(-0.08%) |
Sep 17, 2012 | 45.57 | 45.78 | 45.16 | 45.35 | 10,374,491 | -0.42(-0.93%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.77 | 16,210,512 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.95 | 43.73 | 44.88 | 13,993,734 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.44 | 43.91 | 10,099,779 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.11 | 43.58 | 43.66 | 9,731,370 | -0.45(-1.01%) |
Sep 10, 2012 | 44.25 | 44.55 | 44.05 | 44.11 | 8,968,681 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.91 | 44.08 | 8,845,609 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.38 | 10,012,448 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.13 | 43.39 | 43.52 | 7,883,529 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.88 | 43.47 | 43.71 | 7,682,987 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.53 | 43.68 | 9,675,335 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.47 | 43.58 | 7,594,713 | -0.17(-0.39%) |
Aug 29, 2012 | 43.64 | 43.88 | 43.52 | 43.75 | 5,967,863 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.21 | 43.40 | 9,354,618 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,552,745 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.60 | 43.23 | 43.31 | 8,635,405 | -0.07(-0.16%) |
Aug 22, 2012 | 43.12 | 43.59 | 43.05 | 43.38 | 8,719,789 | +0.25(+0.57%) |
Aug 21, 2012 | 43.40 | 43.58 | 42.98 | 43.13 | 10,945,870 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.40 | 42.87 | 43.32 | 11,014,602 | -0.12(-0.28%) |
Aug 17, 2012 | 43.09 | 43.79 | 42.94 | 43.45 | 14,710,481 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.10 | 43.12 | 13,254,418 | +1.00(+2.38%) |
Aug 15, 2012 | 41.93 | 42.38 | 41.88 | 42.12 | 12,575,438 | +0.22(+0.53%) |
Aug 14, 2012 | 41.47 | 42.10 | 41.14 | 41.90 | 25,499,348 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,034,951 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.66 | 40.26 | 40.63 | 11,865,228 | -0.07(-0.17%) |
Aug 09, 2012 | 40.24 | 40.91 | 40.20 | 40.70 | 10,870,512 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.43 | 7,048,785 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.23 | 39.65 | 40.13 | 8,512,521 | +0.31(+0.77%) |
Aug 06, 2012 | 40.14 | 40.39 | 39.78 | 39.82 | 9,756,320 | -0.22(-0.55%) |
Aug 03, 2012 | 39.98 | 40.08 | 39.72 | 40.04 | 9,772,915 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.22 | 39.36 | 12,452,891 | -0.22(-0.56%) |