Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.50 | 60.77 | 59.31 | 60.52 | 15,986,008 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.22 | 59.59 | 8,553,172 | +0.47(+0.79%) |
Jun 26, 2013 | 58.43 | 59.27 | 58.27 | 59.12 | 9,459,561 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.92 | 10,912,021 | +0.49(+0.86%) |
Jun 24, 2013 | 56.95 | 57.83 | 56.57 | 57.43 | 13,074,969 | -0.24(-0.42%) |
Jun 21, 2013 | 58.19 | 58.35 | 57.05 | 57.67 | 19,907,380 | -0.04(-0.07%) |
Jun 20, 2013 | 58.93 | 58.93 | 57.66 | 57.71 | 15,839,977 | -1.61(-2.71%) |
Jun 19, 2013 | 60.21 | 60.37 | 59.31 | 59.32 | 10,275,286 | -0.98(-1.63%) |
Jun 18, 2013 | 59.47 | 60.44 | 59.47 | 60.30 | 8,219,807 | +0.82(+1.38%) |
Jun 17, 2013 | 60.22 | 60.53 | 59.13 | 59.48 | 11,924,385 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.43 | 59.84 | 11,024,843 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.02 | 59.44 | 59.79 | 11,770,400 | +0.10(+0.17%) |
Jun 12, 2013 | 60.97 | 61.17 | 59.66 | 59.69 | 9,420,971 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.35 | 60.12 | 60.63 | 7,653,614 | -0.09(-0.15%) |
Jun 10, 2013 | 61.67 | 62.25 | 60.57 | 60.73 | 9,763,932 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.69 | 60.62 | 61.52 | 8,392,055 | +1.16(+1.92%) |
Jun 06, 2013 | 58.61 | 60.44 | 58.60 | 60.36 | 14,741,607 | +1.69(+2.88%) |
Jun 05, 2013 | 59.46 | 60.04 | 58.52 | 58.67 | 11,214,707 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,253,411 | -1.61(-2.62%) |
Jun 03, 2013 | 61.14 | 61.48 | 60.68 | 61.48 | 7,964,738 | +0.33(+0.53%) |
May 31, 2013 | 61.83 | 62.49 | 61.15 | 61.15 | 8,891,878 | -0.61(-0.98%) |
May 30, 2013 | 61.84 | 62.27 | 61.52 | 61.76 | 7,008,168 | -0.04(-0.06%) |
May 29, 2013 | 61.71 | 62.09 | 61.48 | 61.79 | 9,167,809 | -0.26(-0.41%) |
May 28, 2013 | 62.14 | 62.68 | 61.79 | 62.05 | 9,907,304 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,960,501 | +0.06(+0.10%) |
May 23, 2013 | 61.33 | 61.61 | 60.47 | 61.34 | 12,371,292 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.40 | 61.55 | 61.95 | 19,079,998 | +0.76(+1.25%) |
May 21, 2013 | 61.67 | 61.78 | 60.68 | 61.19 | 18,148,656 | +1.52(+2.54%) |
May 20, 2013 | 59.68 | 59.86 | 59.47 | 59.67 | 11,404,682 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.75 | 11,242,806 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.66 | 10,675,891 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.83 | 60.20 | 60.54 | 8,626,514 | +0.94(+1.58%) |
May 13, 2013 | 59.09 | 59.74 | 59.04 | 59.60 | 5,744,787 | +0.51(+0.87%) |
May 10, 2013 | 59.19 | 59.24 | 58.62 | 59.09 | 6,652,681 | +0.11(+0.18%) |
May 09, 2013 | 58.58 | 59.22 | 58.58 | 58.98 | 8,152,445 | +0.35(+0.60%) |
May 08, 2013 | 58.45 | 58.69 | 58.24 | 58.63 | 8,404,343 | +0.27(+0.47%) |
May 07, 2013 | 58.49 | 58.53 | 57.99 | 58.36 | 7,180,873 | -0.15(-0.25%) |
May 06, 2013 | 57.43 | 58.59 | 57.43 | 58.51 | 7,372,317 | +1.01(+1.76%) |
May 03, 2013 | 57.31 | 57.70 | 57.01 | 57.50 | 6,371,603 | +0.49(+0.86%) |
May 02, 2013 | 56.57 | 57.12 | 56.38 | 57.01 | 4,788,906 | +0.44(+0.78%) |
May 01, 2013 | 56.89 | 57.21 | 56.47 | 56.56 | 7,145,219 | -0.46(-0.80%) |
Apr 30, 2013 | 57.14 | 57.53 | 56.92 | 57.02 | 8,495,561 | -0.25(-0.43%) |
Apr 29, 2013 | 57.09 | 57.54 | 57.05 | 57.27 | 5,813,480 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.24 | 57.01 | 57.02 | 6,411,480 | -0.02(-0.03%) |
Apr 25, 2013 | 56.99 | 57.36 | 56.91 | 57.04 | 7,261,859 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.41 | 56.95 | 56.97 | 8,037,462 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.46 | 57.05 | 10,160,544 | -0.37(-0.65%) |
Apr 22, 2013 | 57.46 | 57.70 | 56.94 | 57.42 | 9,270,382 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.74 | 56.53 | 57.53 | 12,323,030 | +1.18(+2.10%) |
Apr 18, 2013 | 56.49 | 56.67 | 56.20 | 56.35 | 9,631,823 | -0.25(-0.44%) |
Apr 17, 2013 | 56.14 | 56.73 | 55.93 | 56.59 | 11,369,655 | +0.26(+0.47%) |
Apr 16, 2013 | 56.40 | 56.59 | 56.00 | 56.33 | 10,445,381 | +0.18(+0.32%) |
Apr 15, 2013 | 57.02 | 57.67 | 56.14 | 56.15 | 10,755,390 | -1.08(-1.89%) |
Apr 12, 2013 | 56.29 | 57.26 | 56.09 | 57.23 | 13,498,867 | +1.34(+2.39%) |
Apr 11, 2013 | 55.84 | 56.44 | 55.76 | 55.89 | 9,812,134 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.17 | 55.73 | 6,976,650 | +0.38(+0.69%) |
Apr 09, 2013 | 55.37 | 55.64 | 55.16 | 55.35 | 7,711,602 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.39 | 54.25 | 55.37 | 7,843,077 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.61 | 54.11 | 54.46 | 8,988,298 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.04 | 54.48 | 54.95 | 8,507,508 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.43 | 54.70 | 10,027,371 | -0.51(-0.93%) |
Apr 02, 2013 | 54.34 | 55.23 | 54.29 | 55.21 | 9,379,493 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.16 | 6,894,212 | -0.09(-0.16%) |
Mar 28, 2013 | 53.98 | 54.39 | 53.90 | 54.25 | 8,686,114 | +0.10(+0.19%) |
Mar 27, 2013 | 53.80 | 54.18 | 53.64 | 54.15 | 5,346,451 | -0.31(-0.57%) |
Mar 26, 2013 | 54.15 | 54.73 | 54.07 | 54.46 | 5,995,878 | +0.45(+0.83%) |
Mar 25, 2013 | 54.26 | 54.70 | 53.85 | 54.01 | 9,039,283 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.08 | 53.49 | 54.08 | 6,807,033 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.88 | 53.19 | 53.60 | 10,349,016 | +0.05(+0.10%) |
Mar 20, 2013 | 53.94 | 54.07 | 53.51 | 53.55 | 7,862,326 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,850,244 | -0.44(-0.81%) |
Mar 18, 2013 | 53.21 | 54.35 | 53.21 | 53.91 | 7,731,146 | +0.23(+0.43%) |
Mar 15, 2013 | 54.44 | 54.57 | 53.68 | 53.68 | 14,507,413 | -0.93(-1.69%) |
Mar 14, 2013 | 55.09 | 55.16 | 54.56 | 54.60 | 8,122,816 | -0.40(-0.73%) |
Mar 13, 2013 | 55.03 | 55.15 | 54.69 | 55.01 | 7,495,613 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.30 | 54.77 | 55.00 | 5,724,688 | -0.14(-0.25%) |
Mar 11, 2013 | 55.14 | 55.19 | 54.89 | 55.14 | 6,340,972 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.24 | 54.42 | 55.18 | 8,372,767 | +0.87(+1.59%) |
Mar 07, 2013 | 54.43 | 54.51 | 54.07 | 54.31 | 6,464,881 | -0.18(-0.33%) |
Mar 06, 2013 | 54.48 | 54.86 | 54.33 | 54.49 | 6,824,924 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.21 | 54.48 | 10,769,992 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.35 | 53.29 | 54.34 | 10,833,895 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.64 | 53.37 | 8,075,047 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.49 | 52.77 | 52.96 | 11,260,588 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.79 | 52.09 | 52.62 | 18,328,830 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.57 | 50.63 | 52.23 | 29,482,008 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.45 | 49.34 | 49.42 | 13,280,525 | -1.28(-2.53%) |
Feb 22, 2013 | 50.10 | 50.83 | 49.87 | 50.70 | 9,706,432 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.77 | 13,728,266 | -1.59(-3.10%) |
Feb 20, 2013 | 52.14 | 52.26 | 51.31 | 51.37 | 7,241,609 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.51 | 51.76 | 52.23 | 7,056,518 | +0.02(+0.04%) |
Feb 15, 2013 | 52.20 | 52.57 | 51.65 | 52.20 | 10,519,228 | +0.14(+0.27%) |
Feb 14, 2013 | 51.90 | 52.16 | 51.77 | 52.06 | 7,035,803 | -0.09(-0.16%) |
Feb 13, 2013 | 52.20 | 52.32 | 51.94 | 52.15 | 4,745,174 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.13 | 51.43 | 52.05 | 6,379,517 | +0.73(+1.42%) |
Feb 11, 2013 | 51.70 | 51.78 | 51.20 | 51.32 | 5,113,438 | -0.49(-0.94%) |
Feb 08, 2013 | 51.45 | 51.82 | 51.34 | 51.81 | 5,767,825 | +0.54(+1.06%) |
Feb 07, 2013 | 51.53 | 51.57 | 50.90 | 51.27 | 7,429,284 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,765 | +0.24(+0.47%) |
Feb 04, 2013 | 51.69 | 51.97 | 51.27 | 51.31 | 6,132,031 | -0.73(-1.40%) |
Feb 01, 2013 | 52.28 | 52.37 | 51.96 | 52.03 | 6,448,454 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.23 | 51.74 | 51.74 | 7,263,642 | -0.25(-0.48%) |
Jan 30, 2013 | 51.97 | 52.25 | 51.81 | 51.99 | 6,599,288 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.95 | 8,412,758 | -0.29(-0.56%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.00 | 52.25 | 8,486,562 | -0.19(-0.35%) |
Jan 25, 2013 | 52.27 | 52.67 | 52.02 | 52.43 | 9,696,759 | +0.36(+0.70%) |
Jan 24, 2013 | 51.46 | 52.33 | 51.46 | 52.07 | 10,974,202 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.49 | 51.38 | 8,789,463 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.42 | 50.83 | 8,503,050 | +0.22(+0.43%) |
Jan 18, 2013 | 50.37 | 50.63 | 50.22 | 50.62 | 8,464,123 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.51 | 50.29 | 10,084,780 | +0.92(+1.86%) |
Jan 16, 2013 | 49.20 | 49.48 | 49.13 | 49.37 | 5,064,264 | -0.07(-0.14%) |
Jan 15, 2013 | 49.09 | 49.49 | 49.09 | 49.44 | 6,621,458 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.40 | 49.01 | 49.08 | 5,861,661 | -0.17(-0.35%) |
Jan 11, 2013 | 49.07 | 49.30 | 48.97 | 49.25 | 5,907,109 | +0.06(+0.13%) |
Jan 10, 2013 | 49.00 | 49.19 | 48.54 | 49.19 | 8,684,185 | +0.35(+0.71%) |
Jan 09, 2013 | 49.10 | 49.19 | 48.72 | 48.84 | 6,095,136 | -0.04(-0.08%) |
Jan 08, 2013 | 48.51 | 49.06 | 48.50 | 48.88 | 7,005,722 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,070,438 | -0.26(-0.54%) |
Jan 04, 2013 | 48.87 | 48.99 | 48.71 | 48.85 | 6,182,735 | -0.09(-0.19%) |
Jan 03, 2013 | 49.31 | 49.43 | 48.77 | 48.94 | 7,834,513 | -0.14(-0.28%) |
Jan 02, 2013 | 48.70 | 49.08 | 47.82 | 49.08 | 11,733,968 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.83 | 46.64 | 47.82 | 10,144,015 | +0.93(+1.98%) |
Dec 28, 2012 | 46.86 | 47.56 | 46.60 | 46.89 | 8,419,166 | -0.32(-0.69%) |
Dec 27, 2012 | 47.18 | 47.49 | 46.55 | 47.22 | 9,062,062 | -0.05(-0.11%) |
Dec 26, 2012 | 47.56 | 47.70 | 47.16 | 47.27 | 5,760,608 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.91 | 47.16 | 47.60 | 3,909,415 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.81 | 47.41 | 20,611,430 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.91 | 10,771,460 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.74 | 47.76 | 9,827,225 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,937,518 | -0.24(-0.49%) |
Dec 17, 2012 | 48.05 | 48.97 | 47.93 | 48.95 | 10,591,364 | +0.97(+2.01%) |
Dec 14, 2012 | 48.19 | 48.26 | 47.77 | 47.98 | 7,479,121 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.92 | 48.21 | 48.25 | 7,600,031 | -0.40(-0.83%) |
Dec 12, 2012 | 48.85 | 48.89 | 48.44 | 48.65 | 9,333,979 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.09 | 48.51 | 48.62 | 8,899,104 | -0.12(-0.24%) |
Dec 10, 2012 | 49.74 | 49.74 | 48.73 | 48.74 | 10,541,297 | -1.09(-2.19%) |
Dec 07, 2012 | 49.94 | 50.06 | 49.51 | 49.83 | 7,880,477 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.20 | 49.74 | 7,518,477 | +0.25(+0.50%) |
Dec 05, 2012 | 49.61 | 49.85 | 49.06 | 49.50 | 7,787,411 | -0.17(-0.34%) |
Dec 04, 2012 | 50.20 | 50.25 | 49.66 | 49.67 | 10,072,668 | -0.64(-1.28%) |
Nov 30, 2012 | 49.79 | 50.43 | 49.51 | 50.31 | 11,994,178 | +0.64(+1.29%) |
Nov 29, 2012 | 49.91 | 50.27 | 49.56 | 49.67 | 9,867,781 | -0.46(-0.91%) |
Nov 28, 2012 | 49.38 | 50.14 | 48.99 | 50.12 | 10,036,399 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.13 | 49.60 | 10,650,411 | -0.17(-0.34%) |
Nov 26, 2012 | 49.72 | 49.94 | 49.38 | 49.77 | 8,730,157 | -0.12(-0.23%) |
Nov 23, 2012 | 49.47 | 49.90 | 49.35 | 49.89 | 4,835,654 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.87 | 49.33 | 7,241,951 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.60 | 49.12 | 11,122,100 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.75 | 47.95 | 48.74 | 13,036,769 | +0.93(+1.95%) |
Nov 16, 2012 | 46.97 | 47.94 | 46.97 | 47.81 | 11,773,315 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.14 | 10,659,846 | -0.17(-0.36%) |
Nov 14, 2012 | 48.67 | 48.87 | 47.20 | 47.31 | 17,340,974 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.78 | 27,844,800 | +1.71(+3.63%) |
Nov 12, 2012 | 47.13 | 47.28 | 46.57 | 47.07 | 10,853,232 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,526,793 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.71 | 46.83 | 46.84 | 9,421,189 | -0.87(-1.82%) |
Nov 07, 2012 | 47.98 | 48.00 | 47.28 | 47.71 | 11,404,970 | -0.48(-1.01%) |
Nov 06, 2012 | 48.17 | 48.41 | 47.97 | 48.20 | 9,117,903 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.01 | 6,356,111 | +0.28(+0.58%) |
Nov 02, 2012 | 48.14 | 48.42 | 47.70 | 47.74 | 11,571,667 | -0.18(-0.39%) |
Nov 01, 2012 | 47.68 | 48.02 | 47.50 | 47.92 | 8,940,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.30 | 48.49 | 46.87 | 47.24 | 17,952,390 | +1.03(+2.23%) |
Oct 26, 2012 | 46.47 | 46.21 | 46.21 | 46.21 | 13,588,360 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.55 | 12,477,659 | -0.62(-1.31%) |
Oct 24, 2012 | 47.68 | 47.90 | 47.13 | 47.17 | 9,337,920 | -0.36(-0.76%) |
Oct 23, 2012 | 47.37 | 47.55 | 47.00 | 47.53 | 10,749,805 | -0.11(-0.23%) |
Oct 19, 2012 | 47.53 | 47.74 | 47.34 | 47.64 | 14,030,750 | +0.07(+0.15%) |
Oct 18, 2012 | 47.25 | 47.64 | 47.22 | 47.57 | 12,205,568 | +0.32(+0.67%) |
Oct 17, 2012 | 47.17 | 47.81 | 47.07 | 47.25 | 14,775,982 | +0.41(+0.87%) |
Oct 16, 2012 | 46.84 | 46.95 | 46.51 | 46.84 | 9,305,724 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.68 | 10,488,188 | +0.84(+1.83%) |
Oct 12, 2012 | 45.60 | 46.04 | 45.53 | 45.84 | 8,515,976 | +0.42(+0.93%) |
Oct 11, 2012 | 46.14 | 46.17 | 45.22 | 45.42 | 13,445,481 | -0.56(-1.22%) |
Oct 10, 2012 | 46.57 | 47.00 | 45.88 | 45.98 | 19,830,016 | -0.93(-1.99%) |
Oct 09, 2012 | 47.40 | 47.47 | 46.91 | 46.91 | 12,612,740 | -0.72(-1.50%) |
Oct 08, 2012 | 48.47 | 48.57 | 47.52 | 47.63 | 12,693,479 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.64 | 47.64 | 48.64 | 12,566,760 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.04 | 47.35 | 47.52 | 11,332,468 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.55 | 46.47 | 47.54 | 10,979,852 | +1.11(+2.39%) |
Oct 02, 2012 | 46.85 | 46.87 | 46.30 | 46.43 | 8,390,747 | -0.18(-0.40%) |
Oct 01, 2012 | 46.77 | 46.83 | 46.44 | 46.62 | 11,092,221 | +0.15(+0.33%) |
Sep 28, 2012 | 45.93 | 46.50 | 45.72 | 46.47 | 10,060,139 | +0.38(+0.82%) |
Sep 27, 2012 | 45.73 | 46.33 | 45.60 | 46.09 | 7,550,654 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.14 | 45.51 | 45.54 | 11,151,985 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.96 | 12,605,239 | +0.25(+0.56%) |
Sep 24, 2012 | 45.68 | 45.81 | 45.32 | 45.71 | 7,261,674 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.73 | 11,718,577 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.23 | 45.63 | 8,265,954 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.18 | 45.41 | 45.77 | 8,636,980 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.03 | 45.30 | 6,777,488 | -0.04(-0.08%) |
Sep 17, 2012 | 45.56 | 45.77 | 45.16 | 45.34 | 10,375,651 | -0.42(-0.92%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.76 | 16,212,324 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.94 | 43.72 | 44.87 | 13,995,299 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.43 | 43.91 | 10,100,908 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.10 | 43.57 | 43.66 | 9,732,458 | -0.45(-1.01%) |
Sep 10, 2012 | 44.24 | 44.55 | 44.04 | 44.10 | 8,969,684 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.90 | 44.07 | 8,846,598 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.37 | 10,013,567 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.12 | 43.39 | 43.52 | 7,884,411 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.87 | 43.46 | 43.71 | 7,683,847 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.52 | 43.68 | 9,676,416 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.46 | 43.58 | 7,595,562 | -0.17(-0.39%) |
Aug 29, 2012 | 43.63 | 43.88 | 43.52 | 43.75 | 5,968,531 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.20 | 43.39 | 9,355,663 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,553,589 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.59 | 43.23 | 43.30 | 8,636,370 | -0.07(-0.16%) |
Aug 22, 2012 | 43.11 | 43.59 | 43.05 | 43.37 | 8,720,763 | +0.25(+0.57%) |
Aug 21, 2012 | 43.39 | 43.57 | 42.97 | 43.13 | 10,947,094 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.39 | 42.87 | 43.32 | 11,015,833 | -0.12(-0.28%) |
Aug 17, 2012 | 43.08 | 43.78 | 42.93 | 43.44 | 14,712,125 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.09 | 43.12 | 13,255,899 | +1.00(+2.38%) |
Aug 15, 2012 | 41.92 | 42.38 | 41.87 | 42.12 | 12,576,843 | +0.22(+0.53%) |
Aug 14, 2012 | 41.46 | 42.10 | 41.14 | 41.89 | 25,502,198 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,036,408 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.65 | 40.26 | 40.63 | 11,866,554 | -0.07(-0.17%) |
Aug 09, 2012 | 40.23 | 40.91 | 40.19 | 40.70 | 10,871,727 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.42 | 7,049,573 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.22 | 39.65 | 40.12 | 8,513,472 | +0.31(+0.77%) |
Aug 06, 2012 | 40.13 | 40.38 | 39.77 | 39.82 | 9,757,411 | -0.22(-0.55%) |
Aug 03, 2012 | 39.97 | 40.08 | 39.71 | 40.04 | 9,774,008 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.21 | 39.35 | 12,454,283 | -0.22(-0.56%) |
Aug 01, 2012 | 40.06 | 40.22 | 39.47 | 39.57 | 10,874,950 | -0.38(-0.96%) |
Jul 31, 2012 | 40.57 | 40.58 | 39.91 | 39.96 | 15,156,845 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,785,199 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.56 | 40.52 | 41.13 | 11,936,831 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.55 | 39.62 | 40.52 | 16,374,792 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.70 | 39.05 | 39.11 | 10,924,766 | -0.08(-0.20%) |
Jul 24, 2012 | 39.02 | 39.28 | 38.75 | 39.18 | 11,553,712 | +0.16(+0.41%) |
Jul 23, 2012 | 38.37 | 39.24 | 38.11 | 39.02 | 13,810,555 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.11 | 38.75 | 38.82 | 11,661,728 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.34 | 38.67 | 39.02 | 13,883,145 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.53 | 38.98 | 12,044,031 | +0.15(+0.37%) |
Jul 17, 2012 | 38.99 | 39.12 | 38.50 | 38.84 | 21,572,992 | -0.56(-1.42%) |
Jul 16, 2012 | 39.67 | 39.67 | 39.00 | 39.40 | 11,079,508 | -0.49(-1.23%) |
Jul 13, 2012 | 39.71 | 39.97 | 39.59 | 39.89 | 10,388,421 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.70 | 38.95 | 39.47 | 12,452,022 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.34 | 39.57 | 13,157,924 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.39 | 39.86 | 39.99 | 10,930,711 | +0.08(+0.19%) |
Jul 09, 2012 | 39.97 | 40.05 | 39.61 | 39.91 | 8,008,744 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.02 | 39.58 | 39.93 | 9,317,126 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.90 | 11,800,558 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.95 | 39.55 | 17,330,584 | -1.04(-2.57%) |