Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.17 | 62.99 | 61.98 | 62.67 | 2,065,051 | +0.23(+0.37%) |
Jun 27, 2013 | 62.65 | 62.96 | 62.37 | 62.44 | 969,858 | +0.08(+0.12%) |
Jun 26, 2013 | 62.81 | 63.24 | 61.93 | 62.36 | 1,242,021 | +0.30(+0.49%) |
Jun 25, 2013 | 61.79 | 62.37 | 61.44 | 62.06 | 953,819 | +0.71(+1.15%) |
Jun 24, 2013 | 61.60 | 62.15 | 60.83 | 61.35 | 1,205,220 | -1.03(-1.65%) |
Jun 21, 2013 | 62.48 | 62.62 | 60.89 | 62.38 | 2,147,431 | +0.34(+0.55%) |
Jun 20, 2013 | 63.84 | 63.91 | 61.76 | 62.04 | 1,913,179 | -2.55(-3.94%) |
Jun 19, 2013 | 66.01 | 66.04 | 64.53 | 64.59 | 1,226,510 | -1.31(-1.98%) |
Jun 18, 2013 | 65.07 | 66.44 | 64.89 | 65.89 | 1,563,900 | +1.01(+1.55%) |
Jun 17, 2013 | 65.07 | 65.44 | 64.53 | 64.89 | 1,067,118 | +0.24(+0.37%) |
Jun 14, 2013 | 64.63 | 65.38 | 64.45 | 64.65 | 1,411,224 | +0.12(+0.19%) |
Jun 13, 2013 | 65.15 | 65.27 | 63.62 | 64.53 | 2,450,727 | -0.91(-1.39%) |
Jun 12, 2013 | 66.35 | 66.69 | 65.38 | 65.44 | 1,025,758 | -0.57(-0.87%) |
Jun 11, 2013 | 66.82 | 66.83 | 65.82 | 66.01 | 1,756,602 | -1.37(-2.03%) |
Jun 10, 2013 | 68.00 | 68.14 | 67.10 | 67.38 | 666,537 | -0.54(-0.79%) |
Jun 07, 2013 | 67.42 | 68.06 | 67.25 | 67.92 | 700,441 | +1.20(+1.80%) |
Jun 06, 2013 | 66.50 | 66.76 | 65.73 | 66.72 | 849,552 | +0.06(+0.09%) |
Jun 05, 2013 | 67.23 | 67.69 | 66.53 | 66.66 | 1,695,319 | -0.87(-1.28%) |
Jun 04, 2013 | 67.37 | 68.02 | 67.11 | 67.53 | 1,820,072 | -0.09(-0.13%) |
Jun 03, 2013 | 66.58 | 67.63 | 66.48 | 67.61 | 1,439,353 | +0.99(+1.49%) |
May 31, 2013 | 67.02 | 68.09 | 66.61 | 66.62 | 1,535,360 | -0.34(-0.51%) |
May 30, 2013 | 67.20 | 67.20 | 66.74 | 66.96 | 864,600 | -0.12(-0.18%) |
May 29, 2013 | 67.52 | 67.58 | 66.39 | 67.08 | 1,176,820 | -0.77(-1.14%) |
May 28, 2013 | 69.19 | 69.59 | 67.32 | 67.85 | 4,734,028 | +2.58(+3.95%) |
May 24, 2013 | 64.84 | 65.44 | 64.43 | 65.27 | 1,656,939 | +0.02(+0.03%) |
May 23, 2013 | 65.44 | 65.67 | 64.91 | 65.26 | 1,685,430 | -0.97(-1.46%) |
May 22, 2013 | 67.33 | 67.96 | 66.01 | 66.22 | 2,329,353 | -0.91(-1.35%) |
May 21, 2013 | 66.81 | 67.31 | 66.74 | 67.13 | 1,175,994 | +0.40(+0.60%) |
May 20, 2013 | 66.72 | 67.05 | 66.40 | 66.73 | 903,211 | -0.08(-0.12%) |
May 17, 2013 | 65.64 | 67.05 | 65.50 | 66.81 | 2,298,951 | +1.29(+1.97%) |
May 16, 2013 | 65.52 | 66.23 | 65.36 | 65.51 | 1,600,966 | -0.08(-0.12%) |
May 15, 2013 | 65.59 | 65.84 | 65.33 | 65.59 | 1,083,402 | -0.01(-0.01%) |
May 13, 2013 | 65.33 | 65.88 | 65.12 | 65.60 | 790,997 | +0.08(+0.12%) |
May 10, 2013 | 64.95 | 65.75 | 64.81 | 65.52 | 845,493 | +0.59(+0.91%) |
May 09, 2013 | 65.16 | 65.72 | 64.64 | 64.93 | 898,140 | -0.21(-0.33%) |
May 08, 2013 | 64.36 | 65.34 | 64.33 | 65.14 | 873,405 | +0.52(+0.81%) |
May 07, 2013 | 64.00 | 64.64 | 63.50 | 64.62 | 1,419,402 | -0.09(-0.13%) |
May 06, 2013 | 64.48 | 65.22 | 64.44 | 64.71 | 884,612 | +0.21(+0.32%) |
May 03, 2013 | 64.24 | 64.96 | 63.71 | 64.50 | 1,126,781 | +0.79(+1.24%) |
May 02, 2013 | 63.29 | 63.97 | 63.15 | 63.71 | 1,100,911 | +0.70(+1.11%) |
May 01, 2013 | 63.01 | 63.55 | 62.81 | 63.01 | 971,156 | -0.09(-0.15%) |
Apr 30, 2013 | 62.44 | 63.45 | 62.44 | 63.11 | 1,030,931 | +0.53(+0.85%) |
Apr 29, 2013 | 62.54 | 63.17 | 62.26 | 62.57 | 1,170,165 | +0.11(+0.18%) |
Apr 26, 2013 | 62.41 | 62.68 | 62.21 | 62.46 | 783,853 | -0.03(-0.04%) |
Apr 25, 2013 | 62.08 | 63.09 | 62.03 | 62.49 | 1,331,287 | +0.57(+0.93%) |
Apr 24, 2013 | 61.60 | 62.21 | 61.44 | 61.92 | 1,126,824 | +0.41(+0.67%) |
Apr 23, 2013 | 61.84 | 62.13 | 60.87 | 61.50 | 1,250,885 | +0.64(+1.06%) |
Apr 22, 2013 | 60.10 | 61.02 | 59.40 | 60.86 | 1,328,914 | +0.81(+1.36%) |
Apr 19, 2013 | 59.66 | 60.27 | 59.59 | 60.05 | 1,360,678 | +0.55(+0.92%) |
Apr 18, 2013 | 60.41 | 60.80 | 59.02 | 59.50 | 1,444,677 | -0.76(-1.26%) |
Apr 17, 2013 | 60.86 | 61.22 | 60.07 | 60.26 | 1,490,886 | -0.99(-1.62%) |
Apr 16, 2013 | 60.88 | 61.32 | 60.53 | 61.26 | 1,478,447 | +1.04(+1.72%) |
Apr 15, 2013 | 62.12 | 62.16 | 60.04 | 60.22 | 2,188,009 | -2.02(-3.25%) |
Apr 12, 2013 | 62.49 | 62.77 | 61.82 | 62.24 | 1,589,151 | -0.61(-0.97%) |
Apr 11, 2013 | 62.20 | 63.55 | 61.90 | 62.85 | 2,158,585 | +0.90(+1.45%) |
Apr 10, 2013 | 61.08 | 62.05 | 60.99 | 61.95 | 1,081,204 | +1.13(+1.86%) |
Apr 09, 2013 | 60.81 | 61.01 | 60.37 | 60.82 | 1,175,084 | +0.09(+0.14%) |
Apr 08, 2013 | 60.34 | 60.96 | 60.30 | 60.73 | 1,169,492 | +0.26(+0.42%) |
Apr 05, 2013 | 59.74 | 60.60 | 59.36 | 60.48 | 1,359,130 | -0.22(-0.37%) |
Apr 04, 2013 | 60.63 | 60.90 | 60.35 | 60.70 | 1,111,113 | +0.05(+0.08%) |
Apr 03, 2013 | 61.17 | 61.63 | 60.12 | 60.65 | 2,453,685 | -1.02(-1.65%) |
Apr 02, 2013 | 60.50 | 62.08 | 60.43 | 61.67 | 2,671,045 | +1.51(+2.51%) |
Apr 01, 2013 | 59.69 | 60.57 | 59.47 | 60.16 | 1,927,911 | +0.60(+1.01%) |
Mar 28, 2013 | 58.51 | 59.62 | 58.47 | 59.56 | 1,346,985 | +0.96(+1.64%) |
Mar 27, 2013 | 58.22 | 58.65 | 58.13 | 58.60 | 1,016,535 | +0.01(+0.01%) |
Mar 26, 2013 | 58.57 | 58.98 | 58.07 | 58.59 | 1,577,715 | +0.15(+0.26%) |
Mar 25, 2013 | 59.53 | 59.74 | 58.12 | 58.44 | 1,750,594 | -0.86(-1.44%) |
Mar 22, 2013 | 60.08 | 60.62 | 58.94 | 59.29 | 5,180,348 | +1.13(+1.94%) |
Mar 21, 2013 | 59.18 | 59.41 | 58.03 | 58.16 | 2,767,451 | -1.44(-2.41%) |
Mar 20, 2013 | 59.29 | 59.77 | 58.73 | 59.60 | 1,820,102 | +0.93(+1.59%) |
Mar 19, 2013 | 59.07 | 59.12 | 58.23 | 58.67 | 2,673,850 | -0.28(-0.48%) |
Mar 18, 2013 | 58.64 | 59.06 | 58.10 | 58.95 | 1,842,983 | -0.23(-0.39%) |
Mar 15, 2013 | 58.82 | 59.23 | 58.44 | 59.18 | 1,698,042 | +0.28(+0.48%) |
Mar 14, 2013 | 58.74 | 58.99 | 58.52 | 58.90 | 1,662,242 | +0.21(+0.36%) |
Mar 13, 2013 | 58.38 | 58.87 | 58.27 | 58.69 | 2,013,396 | +0.32(+0.56%) |
Mar 12, 2013 | 58.67 | 58.82 | 58.16 | 58.36 | 3,208,602 | -0.55(-0.94%) |
Mar 11, 2013 | 59.69 | 59.69 | 58.80 | 58.92 | 2,283,035 | -0.97(-1.62%) |
Mar 08, 2013 | 59.69 | 60.28 | 59.32 | 59.89 | 3,006,842 | -0.54(-0.89%) |
Mar 07, 2013 | 60.08 | 60.60 | 59.73 | 60.43 | 1,702,543 | +0.70(+1.17%) |
Mar 06, 2013 | 59.80 | 60.09 | 59.39 | 59.73 | 2,766,980 | -0.09(-0.16%) |
Mar 05, 2013 | 60.27 | 60.31 | 59.46 | 59.82 | 3,789,678 | -0.26(-0.44%) |
Mar 04, 2013 | 58.53 | 60.12 | 57.68 | 60.09 | 5,689,925 | +1.23(+2.09%) |
Mar 01, 2013 | 57.07 | 59.07 | 56.92 | 58.86 | 3,125,137 | +1.60(+2.80%) |
Feb 28, 2013 | 56.82 | 57.55 | 56.60 | 57.26 | 2,121,340 | +0.43(+0.75%) |
Feb 27, 2013 | 56.19 | 57.09 | 55.62 | 56.83 | 1,735,892 | +0.55(+0.98%) |
Feb 26, 2013 | 54.98 | 56.37 | 54.62 | 56.28 | 2,601,969 | +1.70(+3.12%) |
Feb 25, 2013 | 55.10 | 55.62 | 54.57 | 54.57 | 1,785,164 | -0.32(-0.57%) |
Feb 22, 2013 | 55.01 | 55.29 | 54.43 | 54.89 | 1,094,674 | +0.09(+0.16%) |
Feb 21, 2013 | 54.72 | 55.20 | 54.52 | 54.80 | 1,256,078 | -0.10(-0.19%) |
Feb 20, 2013 | 55.97 | 55.97 | 54.89 | 54.90 | 1,902,984 | -1.07(-1.90%) |
Feb 19, 2013 | 55.23 | 56.00 | 54.95 | 55.97 | 1,926,214 | +0.74(+1.34%) |
Feb 15, 2013 | 54.38 | 55.65 | 54.27 | 55.23 | 2,501,021 | +0.92(+1.70%) |
Feb 14, 2013 | 53.84 | 54.48 | 53.56 | 54.31 | 1,721,832 | +0.21(+0.39%) |
Feb 13, 2013 | 54.32 | 54.38 | 53.85 | 54.09 | 1,253,032 | -0.13(-0.24%) |
Feb 12, 2013 | 53.94 | 54.28 | 53.74 | 54.22 | 1,224,018 | +0.43(+0.79%) |
Feb 11, 2013 | 53.61 | 53.97 | 53.42 | 53.79 | 1,010,827 | +0.18(+0.33%) |
Feb 08, 2013 | 53.62 | 53.71 | 53.26 | 53.62 | 1,839,978 | +0.16(+0.30%) |
Feb 07, 2013 | 53.87 | 53.92 | 53.04 | 53.45 | 1,850,044 | -0.42(-0.78%) |
Feb 06, 2013 | 54.20 | 54.68 | 53.48 | 53.87 | 2,371,352 | +0.87(+1.64%) |
Feb 04, 2013 | 52.47 | 54.28 | 52.36 | 53.00 | 4,693,967 | -2.22(-4.01%) |
Feb 01, 2013 | 56.34 | 56.60 | 54.20 | 55.22 | 6,676,816 | -0.84(-1.49%) |
Jan 31, 2013 | 55.25 | 56.27 | 55.23 | 56.05 | 3,453,439 | +0.49(+0.87%) |
Jan 30, 2013 | 54.98 | 55.64 | 54.69 | 55.57 | 2,391,743 | +0.54(+0.98%) |
Jan 29, 2013 | 54.25 | 55.18 | 54.09 | 55.03 | 1,682,336 | +0.61(+1.11%) |
Jan 28, 2013 | 54.77 | 54.77 | 54.11 | 54.43 | 1,438,111 | -0.28(-0.51%) |
Jan 25, 2013 | 53.85 | 55.06 | 53.71 | 54.71 | 2,304,681 | +1.59(+2.99%) |
Jan 24, 2013 | 52.72 | 53.60 | 52.64 | 53.12 | 1,977,401 | -0.36(-0.67%) |
Jan 23, 2013 | 52.56 | 54.14 | 52.53 | 53.48 | 2,359,625 | -0.35(-0.65%) |
Jan 22, 2013 | 54.20 | 54.31 | 53.28 | 53.83 | 2,125,731 | -0.56(-1.03%) |
Jan 18, 2013 | 54.31 | 54.48 | 53.48 | 54.39 | 2,119,823 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.49 | 53.66 | 54.27 | 2,192,658 | -0.09(-0.16%) |
Jan 16, 2013 | 53.49 | 54.44 | 53.06 | 54.36 | 3,259,521 | +0.44(+0.82%) |
Jan 15, 2013 | 52.09 | 54.07 | 51.79 | 53.91 | 3,941,703 | +1.70(+3.25%) |
Jan 14, 2013 | 51.67 | 52.24 | 51.41 | 52.22 | 4,513,723 | +0.83(+1.61%) |
Jan 11, 2013 | 51.15 | 51.49 | 50.75 | 51.39 | 3,689,773 | -0.10(-0.20%) |
Jan 10, 2013 | 50.07 | 52.43 | 50.00 | 51.49 | 12,666,860 | -2.44(-4.52%) |
Jan 09, 2013 | 53.32 | 54.36 | 53.21 | 53.93 | 3,436,312 | +0.56(+1.05%) |
Jan 08, 2013 | 52.09 | 53.80 | 51.71 | 53.37 | 4,998,274 | +1.28(+2.45%) |
Jan 07, 2013 | 51.98 | 52.31 | 51.26 | 52.09 | 2,546,901 | -0.07(-0.13%) |
Jan 04, 2013 | 52.01 | 52.52 | 51.63 | 52.16 | 3,081,629 | +0.77(+1.49%) |
Jan 03, 2013 | 51.27 | 52.85 | 50.25 | 51.39 | 5,732,038 | +1.15(+2.29%) |
Jan 02, 2013 | 49.54 | 50.60 | 48.88 | 50.24 | 6,814,400 | +1.36(+2.77%) |
Dec 31, 2012 | 48.00 | 49.11 | 47.84 | 48.88 | 1,957,625 | +0.77(+1.59%) |
Dec 28, 2012 | 48.42 | 48.76 | 47.73 | 48.12 | 2,205,556 | -0.50(-1.03%) |
Dec 27, 2012 | 48.31 | 48.67 | 47.60 | 48.62 | 3,007,853 | +0.30(+0.62%) |
Dec 26, 2012 | 49.63 | 49.69 | 48.25 | 48.32 | 2,681,410 | -1.40(-2.81%) |
Dec 24, 2012 | 49.73 | 49.85 | 49.47 | 49.72 | 670,144 | -0.07(-0.14%) |
Dec 21, 2012 | 49.36 | 49.86 | 49.13 | 49.79 | 2,623,756 | -0.09(-0.19%) |
Dec 20, 2012 | 50.30 | 50.40 | 49.23 | 49.88 | 2,169,290 | -0.41(-0.81%) |
Dec 19, 2012 | 51.07 | 51.44 | 50.27 | 50.29 | 2,334,224 | -0.75(-1.47%) |
Dec 18, 2012 | 49.86 | 51.08 | 49.76 | 51.04 | 2,827,343 | +1.16(+2.32%) |
Dec 17, 2012 | 49.30 | 50.03 | 49.16 | 49.88 | 1,513,186 | +0.63(+1.27%) |
Dec 14, 2012 | 48.72 | 49.70 | 48.63 | 49.25 | 2,454,192 | +0.48(+0.99%) |
Dec 13, 2012 | 48.65 | 49.17 | 48.37 | 48.77 | 1,790,052 | +0.11(+0.23%) |
Dec 12, 2012 | 49.24 | 49.26 | 48.47 | 48.66 | 1,680,302 | -0.39(-0.80%) |
Dec 11, 2012 | 49.06 | 49.23 | 48.44 | 49.05 | 2,811,244 | +0.31(+0.64%) |
Dec 10, 2012 | 49.50 | 49.80 | 48.36 | 48.74 | 2,825,103 | -0.80(-1.61%) |
Dec 07, 2012 | 50.09 | 50.39 | 49.29 | 49.53 | 1,491,691 | -0.17(-0.34%) |
Dec 06, 2012 | 49.56 | 49.80 | 49.24 | 49.70 | 1,001,267 | +0.25(+0.51%) |
Dec 05, 2012 | 50.03 | 50.25 | 49.33 | 49.45 | 1,798,138 | -0.47(-0.95%) |
Dec 04, 2012 | 49.20 | 50.26 | 49.04 | 49.92 | 2,795,665 | -0.08(-0.17%) |
Nov 30, 2012 | 49.92 | 50.44 | 49.07 | 50.01 | 5,634,955 | -0.70(-1.37%) |
Nov 29, 2012 | 49.60 | 50.87 | 49.33 | 50.70 | 12,484,681 | -3.33(-6.17%) |
Nov 28, 2012 | 52.98 | 54.48 | 52.87 | 54.04 | 3,419,371 | +0.93(+1.76%) |
Nov 27, 2012 | 53.67 | 54.08 | 52.79 | 53.10 | 2,432,218 | -0.60(-1.12%) |
Nov 26, 2012 | 52.68 | 53.75 | 52.52 | 53.71 | 3,286,278 | +1.08(+2.05%) |
Nov 23, 2012 | 52.19 | 52.78 | 52.05 | 52.63 | 792,549 | +0.71(+1.37%) |
Nov 21, 2012 | 51.90 | 52.32 | 51.30 | 51.92 | 1,270,348 | +0.33(+0.64%) |
Nov 20, 2012 | 51.70 | 52.15 | 51.27 | 51.59 | 1,491,506 | -0.08(-0.15%) |
Nov 19, 2012 | 50.96 | 52.20 | 50.96 | 51.66 | 2,007,408 | +1.18(+2.33%) |
Nov 16, 2012 | 50.64 | 51.09 | 49.95 | 50.48 | 2,101,214 | +0.14(+0.29%) |
Nov 15, 2012 | 51.17 | 51.44 | 49.92 | 50.34 | 3,127,662 | -0.80(-1.56%) |
Nov 14, 2012 | 52.15 | 52.81 | 50.99 | 51.14 | 1,703,429 | -0.79(-1.52%) |
Nov 13, 2012 | 51.93 | 52.76 | 51.59 | 51.93 | 1,252,939 | -0.14(-0.28%) |
Nov 12, 2012 | 51.95 | 52.36 | 51.64 | 52.07 | 1,221,658 | +0.36(+0.69%) |
Nov 09, 2012 | 51.46 | 52.57 | 51.07 | 51.71 | 1,904,053 | -0.08(-0.16%) |
Nov 08, 2012 | 53.46 | 53.78 | 51.69 | 51.80 | 2,028,494 | -1.55(-2.91%) |
Nov 07, 2012 | 54.87 | 54.87 | 53.07 | 53.35 | 2,793,784 | -2.07(-3.73%) |
Nov 06, 2012 | 55.34 | 55.68 | 54.71 | 55.42 | 1,759,607 | +0.04(+0.08%) |
Nov 05, 2012 | 55.11 | 55.83 | 54.82 | 55.38 | 1,043,830 | +0.05(+0.09%) |
Nov 02, 2012 | 56.39 | 56.45 | 55.24 | 55.33 | 1,764,090 | -0.86(-1.54%) |
Nov 01, 2012 | 53.55 | 56.62 | 53.55 | 56.19 | 3,327,925 | +2.59(+4.82%) |
Oct 31, 2012 | 53.16 | 53.99 | 52.90 | 53.60 | 983,006 | +0.55(+1.04%) |
Oct 26, 2012 | 53.57 | 53.05 | 53.05 | 53.05 | 1,057,558 | -0.40(-0.75%) |
Oct 25, 2012 | 53.88 | 53.99 | 52.71 | 53.45 | 1,185,837 | -0.01(-0.02%) |
Oct 24, 2012 | 53.81 | 54.17 | 53.23 | 53.46 | 1,166,062 | -0.03(-0.05%) |
Oct 23, 2012 | 53.68 | 53.86 | 52.80 | 53.49 | 1,564,945 | -0.95(-1.74%) |
Oct 19, 2012 | 54.96 | 55.08 | 53.95 | 54.43 | 2,170,841 | -0.57(-1.03%) |
Oct 18, 2012 | 54.81 | 55.11 | 54.22 | 55.00 | 1,328,767 | -0.04(-0.08%) |
Oct 17, 2012 | 54.68 | 55.13 | 54.38 | 55.05 | 1,495,056 | +0.73(+1.34%) |
Oct 16, 2012 | 52.58 | 54.74 | 52.53 | 54.32 | 2,241,720 | +1.92(+3.66%) |
Oct 15, 2012 | 52.90 | 53.17 | 52.16 | 52.40 | 1,683,080 | -0.35(-0.66%) |
Oct 12, 2012 | 53.07 | 53.33 | 52.48 | 52.75 | 1,144,582 | -0.32(-0.61%) |
Oct 11, 2012 | 52.79 | 53.94 | 52.72 | 53.07 | 1,969,483 | +0.92(+1.76%) |
Oct 10, 2012 | 52.78 | 53.15 | 52.03 | 52.15 | 1,128,878 | -0.51(-0.97%) |
Oct 09, 2012 | 53.38 | 53.63 | 52.52 | 52.66 | 1,180,290 | -0.73(-1.37%) |
Oct 08, 2012 | 53.30 | 53.92 | 52.97 | 53.39 | 1,203,693 | -0.03(-0.06%) |
Oct 05, 2012 | 53.76 | 54.37 | 53.15 | 53.43 | 1,171,586 | +0.03(+0.06%) |
Oct 04, 2012 | 53.08 | 53.71 | 52.87 | 53.39 | 1,169,453 | +0.53(+0.99%) |
Oct 03, 2012 | 52.82 | 53.65 | 52.61 | 52.87 | 1,771,480 | +0.23(+0.43%) |
Oct 02, 2012 | 52.33 | 52.76 | 51.78 | 52.64 | 1,949,688 | +0.49(+0.94%) |
Oct 01, 2012 | 52.87 | 53.25 | 51.95 | 52.15 | 1,985,959 | -0.32(-0.61%) |
Sep 28, 2012 | 52.15 | 52.63 | 51.46 | 52.47 | 1,386,354 | -0.02(-0.03%) |
Sep 27, 2012 | 52.20 | 52.76 | 51.53 | 52.48 | 1,538,861 | +0.61(+1.18%) |
Sep 26, 2012 | 52.15 | 52.34 | 51.26 | 51.87 | 2,341,737 | -0.35(-0.67%) |
Sep 25, 2012 | 53.93 | 54.07 | 52.17 | 52.22 | 1,720,520 | -1.48(-2.76%) |
Sep 24, 2012 | 53.46 | 53.99 | 53.33 | 53.71 | 1,312,877 | -0.14(-0.27%) |
Sep 21, 2012 | 54.77 | 54.84 | 53.63 | 53.85 | 2,764,410 | -0.67(-1.23%) |
Sep 20, 2012 | 54.29 | 54.92 | 53.96 | 54.52 | 2,376,410 | -0.22(-0.40%) |
Sep 19, 2012 | 54.58 | 55.05 | 54.21 | 54.74 | 1,601,032 | +0.41(+0.75%) |
Sep 18, 2012 | 55.03 | 55.17 | 54.01 | 54.33 | 2,023,685 | -0.76(-1.39%) |
Sep 17, 2012 | 55.15 | 55.45 | 54.55 | 55.10 | 2,197,746 | -0.25(-0.46%) |
Sep 14, 2012 | 54.19 | 55.62 | 54.19 | 55.35 | 3,166,372 | +1.37(+2.53%) |
Sep 13, 2012 | 53.33 | 54.23 | 52.20 | 53.98 | 3,264,392 | +1.21(+2.29%) |
Sep 12, 2012 | 52.58 | 53.16 | 52.12 | 52.78 | 2,217,633 | +0.24(+0.47%) |
Sep 11, 2012 | 52.13 | 52.94 | 51.97 | 52.53 | 3,145,299 | -0.66(-1.24%) |
Sep 10, 2012 | 52.94 | 54.51 | 52.73 | 53.19 | 3,190,473 | +0.34(+0.64%) |
Sep 07, 2012 | 51.45 | 53.20 | 51.45 | 52.85 | 3,399,495 | +1.60(+3.13%) |
Sep 06, 2012 | 50.56 | 51.57 | 50.30 | 51.25 | 2,651,370 | +1.21(+2.41%) |
Sep 05, 2012 | 50.03 | 51.26 | 50.00 | 50.04 | 4,238,077 | -1.00(-1.95%) |
Sep 04, 2012 | 52.08 | 52.27 | 49.79 | 51.04 | 5,641,539 | -1.23(-2.36%) |
Aug 31, 2012 | 52.35 | 52.65 | 52.01 | 52.27 | 1,583,274 | +0.19(+0.37%) |
Aug 30, 2012 | 52.57 | 52.94 | 52.02 | 52.08 | 2,167,162 | -0.87(-1.64%) |
Aug 29, 2012 | 52.65 | 53.16 | 52.60 | 52.94 | 2,195,247 | +0.03(+0.06%) |
Aug 27, 2012 | 52.05 | 53.34 | 51.99 | 52.91 | 11,171,967 | +3.55(+7.20%) |
Aug 24, 2012 | 48.97 | 49.40 | 48.77 | 49.36 | 3,459,735 | +0.03(+0.07%) |
Aug 23, 2012 | 49.33 | 49.45 | 48.88 | 49.33 | 2,263,975 | -0.13(-0.27%) |
Aug 22, 2012 | 49.72 | 49.77 | 49.05 | 49.46 | 3,119,378 | -0.34(-0.68%) |
Aug 21, 2012 | 50.34 | 50.62 | 49.66 | 49.80 | 2,671,401 | -0.36(-0.72%) |
Aug 20, 2012 | 51.19 | 51.21 | 49.98 | 50.16 | 2,004,362 | -1.02(-1.99%) |
Aug 17, 2012 | 50.56 | 51.60 | 50.42 | 51.18 | 2,723,364 | +0.87(+1.73%) |
Aug 16, 2012 | 50.14 | 50.51 | 49.78 | 50.31 | 1,297,458 | +0.19(+0.37%) |
Aug 15, 2012 | 49.81 | 50.36 | 49.73 | 50.13 | 1,504,365 | +0.19(+0.39%) |
Aug 14, 2012 | 49.29 | 50.20 | 49.29 | 49.93 | 2,333,823 | +0.73(+1.49%) |
Aug 13, 2012 | 49.34 | 49.54 | 49.05 | 49.20 | 1,452,260 | -0.14(-0.29%) |
Aug 10, 2012 | 49.34 | 49.38 | 48.73 | 49.34 | 1,367,200 | -0.12(-0.24%) |
Aug 09, 2012 | 48.98 | 49.87 | 48.95 | 49.46 | 2,034,870 | +0.27(+0.55%) |
Aug 08, 2012 | 48.46 | 49.38 | 47.98 | 49.19 | 2,634,177 | +0.25(+0.52%) |
Aug 07, 2012 | 47.84 | 49.33 | 47.84 | 48.94 | 2,857,482 | +1.41(+2.96%) |
Aug 06, 2012 | 46.46 | 47.95 | 46.45 | 47.53 | 2,372,782 | +1.34(+2.90%) |
Aug 03, 2012 | 45.63 | 46.51 | 45.38 | 46.19 | 2,341,960 | +0.98(+2.17%) |
Aug 02, 2012 | 45.96 | 46.06 | 44.52 | 45.21 | 2,741,477 | -1.00(-2.17%) |
Aug 01, 2012 | 46.62 | 47.14 | 46.06 | 46.21 | 2,491,881 | -0.13(-0.29%) |
Jul 31, 2012 | 45.98 | 46.83 | 44.65 | 46.35 | 3,626,843 | -1.92(-3.99%) |
Jul 30, 2012 | 48.41 | 48.77 | 47.73 | 48.27 | 1,382,682 | -0.19(-0.38%) |
Jul 27, 2012 | 47.67 | 49.03 | 47.66 | 48.46 | 2,356,960 | +1.17(+2.48%) |
Jul 26, 2012 | 46.90 | 47.48 | 46.50 | 47.28 | 1,894,468 | +1.16(+2.52%) |
Jul 25, 2012 | 46.40 | 46.67 | 45.81 | 46.12 | 1,644,815 | -0.04(-0.09%) |
Jul 24, 2012 | 46.50 | 46.79 | 45.67 | 46.16 | 1,711,201 | -0.38(-0.82%) |
Jul 23, 2012 | 46.39 | 46.68 | 45.42 | 46.54 | 1,857,092 | -0.68(-1.45%) |
Jul 20, 2012 | 47.85 | 47.85 | 46.86 | 47.22 | 2,785,872 | -1.02(-2.12%) |
Jul 19, 2012 | 47.06 | 48.35 | 46.90 | 48.25 | 3,905,304 | +1.63(+3.49%) |
Jul 18, 2012 | 45.16 | 46.90 | 45.04 | 46.62 | 3,928,727 | +2.01(+4.50%) |
Jul 17, 2012 | 44.38 | 45.25 | 44.03 | 44.61 | 2,698,445 | +0.27(+0.61%) |
Jul 16, 2012 | 43.89 | 44.93 | 43.71 | 44.34 | 2,852,361 | +0.22(+0.49%) |
Jul 13, 2012 | 43.07 | 44.26 | 42.99 | 44.12 | 3,139,689 | +1.22(+2.84%) |
Jul 12, 2012 | 43.10 | 43.42 | 42.62 | 42.90 | 3,478,803 | -0.64(-1.47%) |
Jul 11, 2012 | 43.48 | 43.71 | 42.95 | 43.55 | 2,546,777 | -0.19(-0.42%) |
Jul 10, 2012 | 44.25 | 44.84 | 43.42 | 43.73 | 2,408,415 | -0.48(-1.09%) |
Jul 09, 2012 | 44.95 | 45.10 | 43.93 | 44.21 | 2,439,230 | -0.89(-1.96%) |
Jul 06, 2012 | 45.20 | 45.26 | 44.84 | 45.10 | 1,919,982 | -0.51(-1.13%) |
Jul 05, 2012 | 44.87 | 46.16 | 44.87 | 45.61 | 1,921,358 | +0.30(+0.67%) |
Jul 03, 2012 | 44.86 | 45.76 | 44.45 | 45.31 | 1,359,317 | +0.68(+1.53%) |