Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.10 | 60.36 | 58.91 | 60.11 | 16,095,338 | +0.93(+1.57%) |
Jun 27, 2013 | 58.96 | 59.61 | 58.82 | 59.18 | 8,611,668 | +0.47(+0.79%) |
Jun 26, 2013 | 58.03 | 58.87 | 57.87 | 58.72 | 9,524,256 | +1.19(+2.06%) |
Jun 25, 2013 | 57.47 | 57.98 | 57.26 | 57.53 | 10,986,649 | +0.49(+0.86%) |
Jun 24, 2013 | 56.57 | 57.43 | 56.19 | 57.04 | 13,164,390 | -0.24(-0.42%) |
Jun 21, 2013 | 57.80 | 57.95 | 56.66 | 57.28 | 20,043,528 | -0.04(-0.07%) |
Jun 20, 2013 | 58.53 | 58.53 | 57.26 | 57.32 | 15,948,308 | -1.60(-2.71%) |
Jun 19, 2013 | 59.80 | 59.96 | 58.91 | 58.92 | 10,345,560 | -0.98(-1.63%) |
Jun 18, 2013 | 59.06 | 60.03 | 59.06 | 59.89 | 8,276,023 | +0.81(+1.38%) |
Jun 17, 2013 | 59.81 | 60.12 | 58.73 | 59.08 | 12,005,937 | -0.35(-0.59%) |
Jun 14, 2013 | 59.14 | 59.71 | 59.03 | 59.43 | 11,100,243 | +0.05(+0.08%) |
Jun 13, 2013 | 59.24 | 59.62 | 59.03 | 59.38 | 11,850,899 | +0.10(+0.17%) |
Jun 12, 2013 | 60.55 | 60.76 | 59.25 | 59.28 | 9,485,402 | -0.94(-1.56%) |
Jun 11, 2013 | 59.93 | 60.93 | 59.72 | 60.22 | 7,705,958 | -0.09(-0.15%) |
Jun 10, 2013 | 61.25 | 61.83 | 60.16 | 60.31 | 9,830,708 | -0.78(-1.28%) |
Jun 07, 2013 | 60.31 | 61.28 | 60.20 | 61.10 | 8,449,449 | +1.15(+1.92%) |
Jun 06, 2013 | 58.21 | 60.03 | 58.20 | 59.95 | 14,842,427 | +1.68(+2.88%) |
Jun 05, 2013 | 59.06 | 59.63 | 58.12 | 58.27 | 11,291,406 | -1.19(-2.00%) |
Jun 04, 2013 | 60.91 | 61.16 | 59.03 | 59.46 | 11,330,374 | -1.60(-2.62%) |
Jun 03, 2013 | 60.73 | 61.06 | 60.26 | 61.06 | 8,019,210 | +0.32(+0.53%) |
May 31, 2013 | 61.41 | 62.06 | 60.73 | 60.73 | 8,952,691 | -0.60(-0.98%) |
May 30, 2013 | 61.42 | 61.85 | 61.10 | 61.34 | 7,056,099 | -0.04(-0.06%) |
May 29, 2013 | 61.29 | 61.67 | 61.07 | 61.38 | 9,230,509 | -0.25(-0.41%) |
May 28, 2013 | 61.72 | 62.26 | 61.38 | 61.63 | 9,975,062 | +0.64(+1.05%) |
May 24, 2013 | 60.61 | 61.30 | 60.46 | 60.99 | 8,014,944 | +0.06(+0.10%) |
May 23, 2013 | 60.91 | 61.19 | 60.06 | 60.93 | 12,455,901 | -0.60(-0.98%) |
May 22, 2013 | 61.20 | 62.97 | 61.14 | 61.53 | 19,210,490 | +0.76(+1.24%) |
May 21, 2013 | 61.25 | 61.36 | 60.27 | 60.77 | 18,272,778 | +1.51(+2.54%) |
May 20, 2013 | 59.27 | 59.45 | 59.07 | 59.27 | 11,482,681 | -0.08(-0.13%) |
May 17, 2013 | 58.94 | 59.57 | 58.83 | 59.34 | 11,319,698 | +0.08(+0.14%) |
May 16, 2013 | 59.84 | 60.64 | 59.21 | 59.26 | 10,748,906 | -0.87(-1.45%) |
May 15, 2013 | 59.92 | 60.42 | 59.79 | 60.13 | 8,685,512 | +0.93(+1.58%) |
May 13, 2013 | 58.69 | 59.34 | 58.64 | 59.20 | 5,784,077 | +0.51(+0.87%) |
May 10, 2013 | 58.79 | 58.83 | 58.22 | 58.69 | 6,698,180 | +0.11(+0.18%) |
May 09, 2013 | 58.19 | 58.82 | 58.19 | 58.58 | 8,208,201 | +0.35(+0.60%) |
May 08, 2013 | 58.06 | 58.29 | 57.85 | 58.23 | 8,461,822 | +0.27(+0.47%) |
May 07, 2013 | 58.09 | 58.13 | 57.60 | 57.96 | 7,229,984 | -0.15(-0.25%) |
May 06, 2013 | 57.04 | 58.19 | 57.04 | 58.11 | 7,422,738 | +1.00(+1.76%) |
May 03, 2013 | 56.92 | 57.31 | 56.62 | 57.11 | 6,415,179 | +0.49(+0.86%) |
May 02, 2013 | 56.19 | 56.73 | 56.00 | 56.62 | 4,821,658 | +0.44(+0.78%) |
May 01, 2013 | 56.50 | 56.82 | 56.09 | 56.18 | 7,194,087 | -0.46(-0.80%) |
Apr 30, 2013 | 56.75 | 57.14 | 56.53 | 56.63 | 8,553,663 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.67 | 56.88 | 5,853,239 | +0.25(+0.44%) |
Apr 26, 2013 | 56.55 | 56.85 | 56.63 | 56.63 | 6,455,329 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.52 | 56.65 | 7,311,524 | +0.07(+0.12%) |
Apr 24, 2013 | 56.79 | 57.02 | 56.56 | 56.58 | 8,092,431 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.08 | 56.66 | 10,230,034 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.31 | 56.55 | 57.03 | 9,333,784 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.35 | 56.15 | 57.14 | 12,407,310 | +1.17(+2.10%) |
Apr 18, 2013 | 56.11 | 56.29 | 55.82 | 55.96 | 9,697,697 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.34 | 55.55 | 56.21 | 11,447,414 | +0.26(+0.47%) |
Apr 16, 2013 | 56.02 | 56.21 | 55.62 | 55.95 | 10,516,819 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.77 | 10,828,949 | -1.07(-1.89%) |
Apr 12, 2013 | 55.91 | 56.87 | 55.71 | 56.84 | 13,591,189 | +1.33(+2.39%) |
Apr 11, 2013 | 55.46 | 56.06 | 55.39 | 55.51 | 9,879,241 | +0.16(+0.29%) |
Apr 10, 2013 | 55.13 | 55.43 | 54.80 | 55.35 | 7,024,365 | +0.38(+0.69%) |
Apr 09, 2013 | 55.00 | 55.26 | 54.78 | 54.97 | 7,764,343 | -0.02(-0.03%) |
Apr 08, 2013 | 54.01 | 55.01 | 53.88 | 54.99 | 7,896,717 | +0.90(+1.66%) |
Apr 05, 2013 | 54.05 | 54.24 | 53.75 | 54.09 | 9,049,771 | -0.49(-0.89%) |
Apr 04, 2013 | 54.33 | 54.67 | 54.11 | 54.58 | 8,565,693 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.33 | 10,095,950 | -0.51(-0.93%) |
Apr 02, 2013 | 53.97 | 54.86 | 53.92 | 54.84 | 9,443,641 | +1.04(+1.94%) |
Apr 01, 2013 | 53.67 | 54.64 | 53.67 | 53.79 | 6,941,363 | -0.08(-0.16%) |
Mar 28, 2013 | 53.62 | 54.02 | 53.53 | 53.88 | 8,745,520 | +0.10(+0.19%) |
Mar 27, 2013 | 53.44 | 53.82 | 53.28 | 53.78 | 5,383,017 | -0.31(-0.57%) |
Mar 26, 2013 | 53.79 | 54.36 | 53.70 | 54.09 | 6,036,885 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.33 | 53.48 | 53.64 | 9,101,104 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.72 | 53.12 | 53.71 | 6,853,588 | +0.47(+0.88%) |
Mar 21, 2013 | 53.01 | 53.52 | 52.83 | 53.24 | 10,419,795 | +0.05(+0.10%) |
Mar 20, 2013 | 53.58 | 53.70 | 53.15 | 53.18 | 7,916,098 | +0.07(+0.13%) |
Mar 19, 2013 | 53.70 | 53.85 | 52.94 | 53.11 | 9,917,612 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.98 | 52.85 | 53.55 | 7,784,021 | +0.23(+0.43%) |
Mar 15, 2013 | 54.07 | 54.19 | 53.31 | 53.31 | 14,606,632 | -0.92(-1.69%) |
Mar 14, 2013 | 54.72 | 54.79 | 54.19 | 54.23 | 8,178,370 | -0.40(-0.73%) |
Mar 13, 2013 | 54.66 | 54.77 | 54.32 | 54.63 | 7,546,877 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.93 | 54.40 | 54.63 | 5,763,840 | -0.14(-0.25%) |
Mar 11, 2013 | 54.77 | 54.81 | 54.52 | 54.77 | 6,384,339 | -0.04(-0.07%) |
Mar 08, 2013 | 54.21 | 54.87 | 54.05 | 54.80 | 8,430,030 | +0.86(+1.59%) |
Mar 07, 2013 | 54.06 | 54.14 | 53.71 | 53.94 | 6,509,095 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.49 | 53.96 | 54.12 | 6,871,601 | +0.01(+0.01%) |
Mar 05, 2013 | 54.20 | 54.49 | 53.84 | 54.11 | 10,843,650 | +0.14(+0.26%) |
Mar 04, 2013 | 52.95 | 53.98 | 52.93 | 53.97 | 10,907,990 | +0.97(+1.83%) |
Mar 01, 2013 | 52.51 | 53.07 | 52.29 | 53.01 | 8,130,274 | +0.41(+0.77%) |
Feb 28, 2013 | 52.55 | 53.13 | 52.42 | 52.60 | 11,337,602 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,454,186 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.22 | 50.29 | 51.88 | 29,683,642 | +2.80(+5.69%) |
Feb 25, 2013 | 50.65 | 51.10 | 49.01 | 49.08 | 13,371,353 | -1.27(-2.53%) |
Feb 22, 2013 | 49.76 | 50.48 | 49.53 | 50.36 | 9,772,817 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.62 | 49.37 | 49.44 | 13,822,157 | -1.58(-3.10%) |
Feb 20, 2013 | 51.79 | 51.91 | 50.96 | 51.02 | 7,291,136 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.16 | 51.41 | 51.87 | 7,104,779 | +0.02(+0.04%) |
Feb 15, 2013 | 51.85 | 52.21 | 51.30 | 51.85 | 10,591,171 | +0.14(+0.27%) |
Feb 14, 2013 | 51.55 | 51.81 | 51.42 | 51.71 | 7,083,922 | -0.08(-0.16%) |
Feb 13, 2013 | 51.85 | 51.96 | 51.59 | 51.79 | 4,777,627 | +0.10(+0.19%) |
Feb 12, 2013 | 51.22 | 51.78 | 51.08 | 51.69 | 6,423,148 | +0.72(+1.42%) |
Feb 11, 2013 | 51.35 | 51.43 | 50.85 | 50.97 | 5,148,410 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 51.00 | 51.46 | 5,807,273 | +0.54(+1.06%) |
Feb 07, 2013 | 51.18 | 51.22 | 50.55 | 50.92 | 7,480,094 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.24 | 50.68 | 51.20 | 6,754,648 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.62 | 50.93 | 50.96 | 6,173,969 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.02 | 51.61 | 51.68 | 6,492,557 | +0.29(+0.57%) |
Jan 31, 2013 | 51.63 | 51.88 | 51.39 | 51.39 | 7,313,320 | -0.25(-0.48%) |
Jan 30, 2013 | 51.62 | 51.89 | 51.46 | 51.63 | 6,644,422 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.43 | 51.60 | 8,470,295 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.65 | 51.89 | 8,544,604 | -0.18(-0.35%) |
Jan 25, 2013 | 51.92 | 52.32 | 51.67 | 52.08 | 9,763,077 | +0.36(+0.70%) |
Jan 24, 2013 | 51.11 | 51.98 | 51.11 | 51.72 | 11,049,257 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.05 | 50.15 | 51.03 | 8,849,576 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.67 | 50.08 | 50.49 | 8,561,204 | +0.22(+0.43%) |
Jan 18, 2013 | 50.03 | 50.28 | 49.88 | 50.27 | 8,522,011 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.14 | 49.18 | 49.95 | 10,153,752 | +0.91(+1.86%) |
Jan 16, 2013 | 48.87 | 49.14 | 48.80 | 49.04 | 5,098,899 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.11 | 6,666,743 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.07 | 48.68 | 48.75 | 5,901,750 | -0.17(-0.35%) |
Jan 11, 2013 | 48.74 | 48.96 | 48.64 | 48.91 | 5,947,509 | +0.06(+0.13%) |
Jan 10, 2013 | 48.67 | 48.85 | 48.21 | 48.85 | 8,743,578 | +0.35(+0.71%) |
Jan 09, 2013 | 48.77 | 48.86 | 48.38 | 48.51 | 6,136,822 | -0.04(-0.08%) |
Jan 08, 2013 | 48.19 | 48.73 | 48.17 | 48.55 | 7,053,635 | +0.29(+0.60%) |
Jan 07, 2013 | 48.07 | 48.38 | 47.90 | 48.26 | 7,118,794 | -0.26(-0.54%) |
Jan 04, 2013 | 48.54 | 48.66 | 48.38 | 48.52 | 6,225,021 | -0.09(-0.19%) |
Jan 03, 2013 | 48.98 | 49.09 | 48.44 | 48.61 | 7,888,095 | -0.14(-0.28%) |
Jan 02, 2013 | 48.37 | 48.75 | 47.49 | 48.75 | 11,814,219 | +1.25(+2.64%) |
Dec 31, 2012 | 46.39 | 47.51 | 46.33 | 47.49 | 10,213,392 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,476,746 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.90 | 9,124,039 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.38 | 46.84 | 46.95 | 5,800,006 | -0.33(-0.70%) |
Dec 24, 2012 | 46.85 | 47.59 | 46.84 | 47.28 | 3,936,153 | +0.19(+0.41%) |
Dec 21, 2012 | 47.09 | 47.39 | 46.50 | 47.09 | 20,752,396 | -0.50(-1.05%) |
Dec 20, 2012 | 47.19 | 47.59 | 47.02 | 47.59 | 10,845,128 | +0.15(+0.32%) |
Dec 19, 2012 | 48.48 | 48.48 | 47.42 | 47.43 | 9,894,436 | -0.94(-1.95%) |
Dec 18, 2012 | 48.68 | 48.68 | 48.15 | 48.38 | 10,005,483 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.64 | 47.60 | 48.62 | 10,663,801 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.45 | 47.66 | 7,530,272 | -0.27(-0.56%) |
Dec 13, 2012 | 48.41 | 48.59 | 47.88 | 47.92 | 7,652,010 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.11 | 48.32 | 9,397,816 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.19 | 48.29 | 8,959,967 | -0.12(-0.24%) |
Dec 10, 2012 | 49.41 | 49.41 | 48.40 | 48.41 | 10,613,392 | -1.08(-2.19%) |
Dec 07, 2012 | 49.61 | 49.72 | 49.18 | 49.49 | 7,934,373 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.49 | 48.87 | 49.41 | 7,569,897 | +0.25(+0.50%) |
Dec 05, 2012 | 49.28 | 49.51 | 48.72 | 49.16 | 7,840,671 | -0.17(-0.34%) |
Dec 04, 2012 | 49.86 | 49.91 | 49.32 | 49.33 | 10,141,558 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.09 | 49.18 | 49.97 | 12,076,209 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.93 | 49.22 | 49.33 | 9,935,269 | -0.45(-0.91%) |
Nov 28, 2012 | 49.05 | 49.80 | 48.66 | 49.78 | 10,105,041 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.50 | 48.80 | 49.27 | 10,723,251 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.05 | 49.44 | 8,789,864 | -0.11(-0.23%) |
Nov 23, 2012 | 49.14 | 49.56 | 49.02 | 49.55 | 4,868,726 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,291,480 | +0.21(+0.42%) |
Nov 20, 2012 | 48.33 | 48.83 | 48.27 | 48.79 | 11,198,165 | +0.37(+0.77%) |
Nov 19, 2012 | 47.77 | 48.42 | 47.62 | 48.41 | 13,125,929 | +0.93(+1.95%) |
Nov 16, 2012 | 46.65 | 47.61 | 46.65 | 47.49 | 11,853,834 | +0.66(+1.42%) |
Nov 15, 2012 | 46.84 | 47.30 | 46.66 | 46.82 | 10,732,751 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.88 | 46.99 | 17,459,570 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,035,236 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.96 | 46.25 | 46.75 | 10,927,459 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.90 | 46.10 | 46.60 | 8,585,109 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.39 | 46.51 | 46.52 | 9,485,622 | -0.86(-1.82%) |
Nov 07, 2012 | 47.66 | 47.68 | 46.96 | 47.39 | 11,482,971 | -0.48(-1.01%) |
Nov 06, 2012 | 47.85 | 48.08 | 47.65 | 47.87 | 9,180,262 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.69 | 6,399,581 | +0.28(+0.58%) |
Nov 02, 2012 | 47.82 | 48.09 | 47.38 | 47.41 | 11,650,807 | -0.18(-0.39%) |
Nov 01, 2012 | 47.36 | 47.69 | 47.18 | 47.59 | 9,001,717 | +0.67(+1.43%) |
Oct 31, 2012 | 47.98 | 48.16 | 46.55 | 46.92 | 18,075,170 | +1.02(+2.23%) |
Oct 26, 2012 | 46.16 | 45.90 | 45.90 | 45.90 | 13,681,293 | -0.34(-0.73%) |
Oct 25, 2012 | 47.17 | 47.31 | 46.10 | 46.23 | 12,562,996 | -0.61(-1.31%) |
Oct 24, 2012 | 47.36 | 47.57 | 46.81 | 46.85 | 9,401,783 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.23 | 46.68 | 47.20 | 10,823,325 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.42 | 47.02 | 47.31 | 14,126,709 | +0.07(+0.15%) |
Oct 18, 2012 | 46.93 | 47.32 | 46.90 | 47.24 | 12,289,044 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.49 | 46.75 | 46.93 | 14,877,037 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.20 | 46.52 | 9,369,368 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.44 | 45.68 | 46.36 | 10,559,918 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.73 | 45.22 | 45.53 | 8,574,218 | +0.42(+0.93%) |
Oct 11, 2012 | 45.83 | 45.86 | 44.91 | 45.11 | 13,537,437 | -0.56(-1.22%) |
Oct 10, 2012 | 46.26 | 46.68 | 45.57 | 45.67 | 19,965,636 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,699,000 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.24 | 47.20 | 47.30 | 12,780,292 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.32 | 48.31 | 12,652,706 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.72 | 47.03 | 47.20 | 11,409,973 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.23 | 46.16 | 47.22 | 11,054,945 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.55 | 45.98 | 46.12 | 8,448,132 | -0.18(-0.40%) |
Oct 01, 2012 | 46.46 | 46.52 | 46.13 | 46.30 | 11,168,082 | +0.15(+0.33%) |
Sep 28, 2012 | 45.62 | 46.19 | 45.41 | 46.15 | 10,128,942 | +0.37(+0.82%) |
Sep 27, 2012 | 45.42 | 46.02 | 45.29 | 45.77 | 7,602,294 | +0.54(+1.20%) |
Sep 26, 2012 | 45.55 | 45.83 | 45.20 | 45.23 | 11,228,255 | -0.42(-0.92%) |
Sep 25, 2012 | 45.74 | 46.31 | 45.58 | 45.65 | 12,691,448 | +0.25(+0.56%) |
Sep 24, 2012 | 45.37 | 45.50 | 45.01 | 45.40 | 7,311,338 | -0.02(-0.05%) |
Sep 21, 2012 | 45.55 | 45.81 | 45.34 | 45.42 | 11,798,722 | +0.11(+0.24%) |
Sep 20, 2012 | 45.25 | 45.33 | 44.92 | 45.32 | 8,322,487 | -0.15(-0.32%) |
Sep 19, 2012 | 45.24 | 45.87 | 45.10 | 45.46 | 8,696,049 | +0.47(+1.04%) |
Sep 18, 2012 | 45.08 | 45.14 | 44.73 | 45.00 | 6,823,840 | -0.04(-0.08%) |
Sep 17, 2012 | 45.26 | 45.46 | 44.85 | 45.03 | 10,446,611 | -0.42(-0.92%) |
Sep 14, 2012 | 44.89 | 45.65 | 44.84 | 45.45 | 16,323,203 | +0.89(+1.99%) |
Sep 13, 2012 | 43.63 | 44.64 | 43.42 | 44.57 | 14,091,015 | +0.96(+2.19%) |
Sep 12, 2012 | 43.46 | 43.65 | 43.14 | 43.61 | 10,169,990 | +0.25(+0.58%) |
Sep 11, 2012 | 43.75 | 43.80 | 43.28 | 43.36 | 9,799,020 | -0.44(-1.01%) |
Sep 10, 2012 | 43.94 | 44.25 | 43.74 | 43.80 | 9,031,029 | +0.03(+0.07%) |
Sep 07, 2012 | 44.15 | 44.25 | 43.60 | 43.77 | 8,907,102 | -0.30(-0.68%) |
Sep 06, 2012 | 43.19 | 44.09 | 43.19 | 44.07 | 10,082,052 | +0.85(+1.96%) |
Sep 05, 2012 | 43.55 | 43.82 | 43.09 | 43.22 | 7,938,334 | -0.19(-0.44%) |
Sep 04, 2012 | 43.41 | 43.57 | 43.17 | 43.41 | 7,736,398 | +0.03(+0.07%) |
Aug 31, 2012 | 43.43 | 43.55 | 43.23 | 43.38 | 9,742,595 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.17 | 43.28 | 7,647,510 | -0.17(-0.39%) |
Aug 29, 2012 | 43.34 | 43.58 | 43.22 | 43.45 | 6,009,351 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.91 | 43.10 | 9,419,649 | -0.22(-0.51%) |
Aug 24, 2012 | 42.89 | 43.35 | 42.89 | 43.32 | 7,605,250 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.30 | 42.93 | 43.01 | 8,695,436 | -0.07(-0.16%) |
Aug 22, 2012 | 42.82 | 43.29 | 42.76 | 43.08 | 8,780,407 | +0.24(+0.57%) |
Aug 21, 2012 | 43.10 | 43.27 | 42.68 | 42.83 | 11,021,964 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.10 | 42.57 | 43.02 | 11,091,173 | -0.12(-0.28%) |
Aug 17, 2012 | 42.79 | 43.48 | 42.64 | 43.15 | 14,812,745 | +0.32(+0.75%) |
Aug 16, 2012 | 41.83 | 42.94 | 41.81 | 42.83 | 13,346,560 | +1.00(+2.38%) |
Aug 15, 2012 | 41.64 | 42.09 | 41.59 | 41.83 | 12,662,859 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.86 | 41.61 | 25,676,614 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,125,567 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.38 | 39.98 | 40.35 | 11,947,712 | -0.07(-0.17%) |
Aug 09, 2012 | 39.96 | 40.63 | 39.92 | 40.42 | 10,946,081 | +0.27(+0.68%) |
Aug 08, 2012 | 39.65 | 40.19 | 39.51 | 40.15 | 7,097,786 | +0.30(+0.74%) |
Aug 07, 2012 | 39.74 | 39.95 | 39.38 | 39.85 | 8,571,698 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.55 | 9,824,144 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.81 | 39.44 | 39.77 | 9,840,854 | +0.68(+1.75%) |
Aug 02, 2012 | 39.20 | 39.61 | 38.95 | 39.08 | 12,539,460 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.21 | 39.30 | 10,949,326 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.31 | 39.64 | 39.68 | 15,260,506 | -0.81(-2.01%) |
Jul 30, 2012 | 40.66 | 40.89 | 40.16 | 40.50 | 11,865,800 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.85 | 12,018,469 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.28 | 39.35 | 40.24 | 16,486,783 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.79 | 38.84 | 10,999,483 | -0.08(-0.20%) |
Jul 24, 2012 | 38.76 | 39.02 | 38.49 | 38.92 | 11,632,731 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.76 | 13,905,008 | +0.20(+0.51%) |
Jul 20, 2012 | 38.70 | 38.85 | 38.48 | 38.56 | 11,741,485 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.08 | 38.41 | 38.76 | 13,978,095 | +0.04(+0.10%) |
Jul 18, 2012 | 38.48 | 38.81 | 38.27 | 38.72 | 12,126,403 | +0.14(+0.37%) |
Jul 17, 2012 | 38.73 | 38.86 | 38.24 | 38.57 | 21,720,534 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,155,283 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.62 | 10,459,470 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.21 | 12,537,184 | -0.09(-0.23%) |
Jul 11, 2012 | 39.71 | 40.01 | 39.08 | 39.30 | 13,247,914 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.12 | 39.59 | 39.72 | 11,005,469 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.78 | 39.34 | 39.64 | 8,063,518 | -0.02(-0.06%) |
Jul 06, 2012 | 39.39 | 39.75 | 39.31 | 39.66 | 9,380,848 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.77 | 39.02 | 39.63 | 11,881,264 | +0.35(+0.89%) |
Jul 03, 2012 | 39.45 | 39.52 | 38.69 | 39.28 | 17,449,112 | -1.03(-2.57%) |