Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.06 | 51.29 | 50.02 | 50.84 | 2,607,054 | +0.89(+1.78%) |
Jun 26, 2013 | 50.22 | 50.50 | 49.62 | 49.95 | 0 | +0.17(+0.34%) |
Jun 25, 2013 | 49.83 | 49.94 | 49.06 | 49.78 | 0 | +0.16(+0.32%) |
Jun 24, 2013 | 49.24 | 49.99 | 48.98 | 49.62 | 0 | +0.21(+0.43%) |
Jun 21, 2013 | 49.64 | 50.65 | 48.51 | 49.41 | 4,255,826 | +0.06(+0.12%) |
Jun 20, 2013 | 49.84 | 50.07 | 49.26 | 49.35 | 0 | -0.81(-1.61%) |
Jun 19, 2013 | 50.54 | 50.73 | 49.97 | 50.16 | 1,298,571 | -0.44(-0.87%) |
Jun 18, 2013 | 50.04 | 50.66 | 50.04 | 50.60 | 1,444,747 | +0.46(+0.92%) |
Jun 17, 2013 | 49.70 | 50.79 | 49.70 | 50.14 | 0 | +1.02(+2.08%) |
Jun 14, 2013 | 49.27 | 49.72 | 48.86 | 49.12 | 0 | -0.20(-0.41%) |
Jun 13, 2013 | 48.61 | 49.59 | 48.30 | 49.32 | 968,787 | +0.76(+1.57%) |
Jun 12, 2013 | 50.10 | 50.18 | 48.54 | 48.56 | 1,108,358 | -1.27(-2.55%) |
Jun 11, 2013 | 49.44 | 50.12 | 49.02 | 49.83 | 1,142,004 | +0.03(+0.06%) |
Jun 10, 2013 | 49.74 | 50.12 | 49.33 | 49.80 | 0 | +0.11(+0.22%) |
Jun 07, 2013 | 49.29 | 50.13 | 49.28 | 49.69 | 0 | +0.41(+0.83%) |
Jun 06, 2013 | 48.62 | 49.30 | 48.11 | 49.28 | 0 | +1.16(+2.41%) |
Jun 05, 2013 | 48.57 | 49.04 | 47.99 | 48.12 | 0 | -0.43(-0.89%) |
Jun 04, 2013 | 48.68 | 49.51 | 48.18 | 48.55 | 0 | -0.62(-1.26%) |
Jun 03, 2013 | 48.50 | 50.07 | 48.38 | 49.17 | 2,109,132 | +1.13(+2.35%) |
May 31, 2013 | 48.94 | 49.38 | 47.70 | 48.04 | 2,473,130 | -0.96(-1.96%) |
May 30, 2013 | 49.70 | 49.99 | 48.97 | 49.00 | 0 | -0.77(-1.55%) |
May 29, 2013 | 50.23 | 50.50 | 49.42 | 49.77 | 2,124,242 | -0.79(-1.56%) |
May 28, 2013 | 50.68 | 50.98 | 50.23 | 50.56 | 1,347,806 | +0.32(+0.64%) |
May 24, 2013 | 50.01 | 50.33 | 49.86 | 50.24 | 0 | +0.05(+0.10%) |
May 23, 2013 | 49.90 | 51.20 | 48.63 | 50.19 | 4,432,929 | +1.82(+3.76%) |
May 22, 2013 | 49.54 | 49.64 | 48.08 | 48.37 | 3,215,115 | -1.01(-2.05%) |
May 21, 2013 | 49.60 | 49.68 | 49.35 | 49.38 | 1,663,095 | -0.09(-0.18%) |
May 20, 2013 | 49.68 | 49.75 | 49.27 | 49.47 | 0 | -0.29(-0.58%) |
May 17, 2013 | 50.24 | 50.27 | 49.29 | 49.76 | 0 | +0.01(+0.02%) |
May 16, 2013 | 49.99 | 50.64 | 49.55 | 49.75 | 1,268,194 | -0.53(-1.05%) |
May 15, 2013 | 49.25 | 50.47 | 48.81 | 50.28 | 1,707,721 | +1.21(+2.47%) |
May 13, 2013 | 49.08 | 49.28 | 48.66 | 49.07 | 0 | -0.21(-0.43%) |
May 10, 2013 | 49.17 | 49.56 | 49.00 | 49.28 | 0 | +0.22(+0.45%) |
May 09, 2013 | 49.40 | 49.80 | 48.87 | 49.06 | 0 | -0.33(-0.67%) |
May 08, 2013 | 49.49 | 49.85 | 49.12 | 49.39 | 0 | -0.11(-0.22%) |
May 07, 2013 | 48.64 | 49.55 | 48.13 | 49.50 | 0 | +0.80(+1.64%) |
May 06, 2013 | 48.52 | 49.00 | 48.40 | 48.70 | 0 | +0.04(+0.08%) |
May 03, 2013 | 48.84 | 48.91 | 48.42 | 48.66 | 0 | +0.24(+0.50%) |
May 02, 2013 | 47.85 | 48.72 | 47.72 | 48.42 | 0 | +0.61(+1.28%) |
May 01, 2013 | 47.64 | 48.24 | 47.57 | 47.81 | 0 | +0.25(+0.53%) |
Apr 30, 2013 | 47.65 | 47.73 | 46.88 | 47.56 | 0 | -0.23(-0.48%) |
Apr 29, 2013 | 48.09 | 48.34 | 47.66 | 47.79 | 1,385,580 | -0.16(-0.33%) |
Apr 26, 2013 | 48.44 | 48.60 | 47.87 | 47.95 | 1,507,521 | -0.65(-1.34%) |
Apr 25, 2013 | 48.48 | 48.85 | 48.32 | 48.60 | 1,760,840 | +0.43(+0.88%) |
Apr 24, 2013 | 48.38 | 48.60 | 47.90 | 48.17 | 0 | -0.03(-0.05%) |
Apr 23, 2013 | 47.82 | 48.41 | 47.71 | 48.20 | 1,515,061 | +0.49(+1.03%) |
Apr 22, 2013 | 47.45 | 47.83 | 46.88 | 47.71 | 1,406,414 | +0.24(+0.51%) |
Apr 19, 2013 | 46.86 | 47.47 | 46.62 | 47.47 | 1,277,813 | +0.46(+0.98%) |
Apr 18, 2013 | 47.67 | 47.67 | 46.36 | 47.01 | 1,674,061 | -0.36(-0.76%) |
Apr 17, 2013 | 47.28 | 47.62 | 46.89 | 47.37 | 1,342,315 | -0.36(-0.75%) |
Apr 16, 2013 | 47.06 | 47.82 | 46.45 | 47.73 | 1,660,814 | +0.85(+1.81%) |
Apr 15, 2013 | 47.48 | 47.98 | 46.77 | 46.88 | 1,915,573 | -0.94(-1.97%) |
Apr 12, 2013 | 47.33 | 47.85 | 47.12 | 47.82 | 1,641,812 | +0.54(+1.14%) |
Apr 11, 2013 | 46.35 | 47.40 | 46.35 | 47.28 | 2,550,258 | +1.16(+2.52%) |
Apr 10, 2013 | 45.69 | 46.81 | 45.67 | 46.12 | 4,465,050 | +0.13(+0.28%) |
Apr 09, 2013 | 46.92 | 46.96 | 45.57 | 45.99 | 4,093,807 | -1.04(-2.21%) |
Apr 08, 2013 | 47.06 | 47.38 | 46.51 | 47.03 | 1,612,759 | +0.06(+0.13%) |
Apr 05, 2013 | 46.85 | 47.25 | 46.63 | 46.97 | 2,012,008 | -0.70(-1.47%) |
Apr 04, 2013 | 47.25 | 47.71 | 47.12 | 47.67 | 2,116,801 | +0.41(+0.87%) |
Apr 03, 2013 | 48.35 | 48.44 | 47.16 | 47.26 | 3,013,286 | -0.06(-0.13%) |
Apr 02, 2013 | 47.93 | 48.00 | 47.05 | 47.32 | 1,773,874 | -0.28(-0.59%) |
Apr 01, 2013 | 48.56 | 48.57 | 47.40 | 47.60 | 2,387,156 | -0.83(-1.71%) |
Mar 28, 2013 | 47.77 | 48.47 | 47.33 | 48.43 | 2,597,665 | +0.57(+1.19%) |
Mar 27, 2013 | 47.77 | 48.24 | 47.60 | 47.86 | 1,814,082 | -0.49(-1.01%) |
Mar 26, 2013 | 47.19 | 48.39 | 47.05 | 48.35 | 3,363,431 | +1.33(+2.83%) |
Mar 25, 2013 | 47.48 | 48.61 | 46.66 | 47.02 | 3,426,288 | +0.18(+0.38%) |
Mar 22, 2013 | 46.32 | 47.23 | 45.94 | 46.84 | 3,073,677 | +0.50(+1.08%) |
Mar 21, 2013 | 45.68 | 46.64 | 45.51 | 46.34 | 2,610,775 | +0.18(+0.39%) |
Mar 20, 2013 | 44.81 | 46.33 | 44.77 | 46.16 | 2,652,891 | +1.79(+4.03%) |
Mar 19, 2013 | 44.64 | 45.35 | 44.15 | 44.37 | 2,323,957 | -0.54(-1.20%) |
Mar 18, 2013 | 44.73 | 44.92 | 43.67 | 44.91 | 1,963,384 | +0.67(+1.51%) |
Mar 15, 2013 | 44.80 | 45.10 | 44.13 | 44.24 | 2,630,328 | -0.72(-1.60%) |
Mar 14, 2013 | 45.01 | 45.21 | 44.79 | 44.96 | 1,606,562 | -0.09(-0.20%) |
Mar 13, 2013 | 45.44 | 45.44 | 44.66 | 45.05 | 1,645,392 | +0.41(+0.92%) |
Mar 12, 2013 | 44.88 | 45.17 | 44.53 | 44.64 | 1,813,809 | -0.37(-0.82%) |
Mar 11, 2013 | 44.89 | 45.54 | 44.81 | 45.01 | 1,861,732 | -0.02(-0.04%) |
Mar 08, 2013 | 45.47 | 45.50 | 44.87 | 45.03 | 2,491,104 | -0.07(-0.16%) |
Mar 07, 2013 | 45.46 | 45.58 | 44.88 | 45.10 | 1,975,387 | -0.37(-0.81%) |
Mar 06, 2013 | 46.31 | 46.45 | 45.19 | 45.47 | 2,544,279 | -0.53(-1.15%) |
Mar 05, 2013 | 46.75 | 46.76 | 45.56 | 46.00 | 3,529,783 | -0.48(-1.03%) |
Mar 04, 2013 | 45.85 | 46.50 | 45.69 | 46.48 | 3,552,002 | +0.37(+0.80%) |
Mar 01, 2013 | 45.02 | 46.16 | 44.62 | 46.11 | 3,607,493 | +0.92(+2.05%) |
Feb 28, 2013 | 45.42 | 45.98 | 45.01 | 45.19 | 6,105,759 | -0.20(-0.45%) |
Feb 27, 2013 | 43.50 | 46.71 | 43.50 | 45.39 | 10,563,106 | +4.31(+10.49%) |
Feb 26, 2013 | 40.76 | 41.25 | 40.65 | 41.08 | 4,751,746 | -0.81(-1.93%) |
Feb 22, 2013 | 41.69 | 41.93 | 41.18 | 41.89 | 3,258,873 | +0.43(+1.04%) |
Feb 21, 2013 | 40.25 | 41.94 | 40.10 | 41.46 | 5,620,763 | +1.17(+2.90%) |
Feb 20, 2013 | 40.35 | 40.70 | 39.98 | 40.29 | 3,301,234 | -0.11(-0.27%) |
Feb 19, 2013 | 41.12 | 41.20 | 39.86 | 40.40 | 4,698,983 | -0.72(-1.75%) |
Feb 15, 2013 | 39.90 | 41.86 | 39.66 | 41.12 | 10,303,363 | +1.19(+2.98%) |
Feb 14, 2013 | 39.47 | 40.12 | 38.43 | 39.93 | 4,254,197 | +0.21(+0.53%) |
Feb 13, 2013 | 40.23 | 40.53 | 39.46 | 39.72 | 2,992,818 | -0.51(-1.27%) |
Feb 12, 2013 | 40.83 | 40.96 | 40.00 | 40.23 | 2,273,829 | -0.73(-1.78%) |
Feb 11, 2013 | 41.26 | 41.36 | 40.35 | 40.96 | 2,462,242 | -0.10(-0.24%) |
Feb 08, 2013 | 39.41 | 41.33 | 39.33 | 41.06 | 3,308,638 | +1.66(+4.21%) |
Feb 07, 2013 | 39.65 | 39.90 | 39.01 | 39.40 | 3,093,542 | -0.16(-0.40%) |
Feb 06, 2013 | 39.64 | 39.93 | 39.43 | 39.56 | 1,957,668 | -0.02(-0.05%) |
Feb 04, 2013 | 39.91 | 40.37 | 39.51 | 39.58 | 3,236,512 | -0.54(-1.35%) |
Feb 01, 2013 | 40.25 | 40.34 | 39.81 | 40.12 | 2,516,746 | +0.13(+0.33%) |
Jan 31, 2013 | 39.93 | 40.29 | 39.92 | 39.99 | 2,671,757 | +0.18(+0.45%) |
Jan 30, 2013 | 40.57 | 40.81 | 39.66 | 39.81 | 3,581,992 | -0.81(-1.99%) |
Jan 29, 2013 | 40.77 | 40.87 | 40.39 | 40.62 | 1,842,352 | -0.36(-0.88%) |
Jan 28, 2013 | 41.24 | 41.53 | 40.87 | 40.98 | 2,492,346 | -0.07(-0.17%) |
Jan 25, 2013 | 41.10 | 41.31 | 40.77 | 41.05 | 2,941,921 | -0.01(-0.02%) |
Jan 24, 2013 | 40.06 | 41.34 | 40.06 | 41.06 | 4,709,286 | +1.10(+2.75%) |
Jan 23, 2013 | 39.62 | 40.14 | 39.27 | 39.96 | 3,672,709 | +0.43(+1.09%) |
Jan 22, 2013 | 38.50 | 39.67 | 38.38 | 39.53 | 3,345,075 | +1.01(+2.62%) |
Jan 18, 2013 | 38.88 | 39.16 | 38.36 | 38.52 | 2,660,032 | -0.46(-1.18%) |
Jan 17, 2013 | 38.95 | 39.17 | 38.74 | 38.98 | 1,641,414 | +0.16(+0.41%) |
Jan 16, 2013 | 38.81 | 39.02 | 38.33 | 38.82 | 2,032,764 | +0.22(+0.57%) |
Jan 15, 2013 | 37.72 | 38.82 | 37.70 | 38.60 | 4,615,283 | +0.56(+1.47%) |
Jan 14, 2013 | 38.07 | 38.14 | 37.85 | 38.04 | 2,360,505 | -0.08(-0.21%) |
Jan 11, 2013 | 38.23 | 38.23 | 37.76 | 38.12 | 5,226,909 | -0.02(-0.05%) |
Jan 10, 2013 | 38.42 | 38.48 | 38.03 | 38.14 | 3,486,450 | -0.04(-0.10%) |
Jan 09, 2013 | 38.95 | 39.04 | 37.95 | 38.18 | 3,747,486 | -0.83(-2.13%) |
Jan 08, 2013 | 39.79 | 39.89 | 38.94 | 39.01 | 3,223,655 | -0.95(-2.38%) |
Jan 07, 2013 | 39.44 | 40.01 | 38.88 | 39.96 | 3,048,952 | +0.34(+0.86%) |
Jan 04, 2013 | 39.45 | 40.18 | 39.33 | 39.62 | 3,191,163 | +0.14(+0.35%) |
Jan 03, 2013 | 38.49 | 39.99 | 37.92 | 39.48 | 8,756,370 | -0.42(-1.05%) |
Jan 02, 2013 | 41.05 | 41.07 | 39.79 | 39.90 | 5,082,031 | -0.66(-1.63%) |
Dec 31, 2012 | 39.47 | 40.56 | 39.27 | 40.56 | 2,274,244 | +0.96(+2.42%) |
Dec 28, 2012 | 39.48 | 40.17 | 39.46 | 39.60 | 2,316,593 | -0.13(-0.33%) |
Dec 27, 2012 | 39.89 | 39.90 | 39.18 | 39.73 | 1,988,822 | +0.01(+0.03%) |
Dec 26, 2012 | 40.12 | 40.38 | 39.34 | 39.72 | 1,719,771 | -0.33(-0.82%) |
Dec 24, 2012 | 39.85 | 40.45 | 39.78 | 40.05 | 1,282,397 | +0.02(+0.05%) |
Dec 21, 2012 | 39.49 | 40.12 | 39.00 | 40.03 | 3,924,480 | +0.04(+0.10%) |
Dec 20, 2012 | 39.50 | 40.17 | 39.34 | 39.99 | 2,511,902 | +0.44(+1.11%) |
Dec 19, 2012 | 40.30 | 40.62 | 39.50 | 39.55 | 4,061,356 | -0.71(-1.76%) |
Dec 18, 2012 | 39.46 | 40.34 | 39.42 | 40.26 | 3,415,284 | +0.79(+2.00%) |
Dec 17, 2012 | 38.65 | 39.48 | 38.63 | 39.47 | 3,558,930 | +0.84(+2.17%) |
Dec 14, 2012 | 38.90 | 38.95 | 38.59 | 38.63 | 3,795,391 | -0.21(-0.54%) |
Dec 13, 2012 | 38.48 | 39.48 | 38.44 | 38.84 | 3,950,373 | +0.19(+0.49%) |
Dec 12, 2012 | 38.14 | 39.16 | 37.88 | 38.65 | 8,916,184 | +0.67(+1.76%) |
Dec 11, 2012 | 39.62 | 39.72 | 37.47 | 37.98 | 13,772,555 | -1.46(-3.70%) |
Dec 10, 2012 | 39.80 | 39.98 | 39.30 | 39.44 | 3,629,285 | -0.38(-0.95%) |
Dec 07, 2012 | 40.64 | 40.64 | 39.68 | 39.82 | 3,831,938 | -0.57(-1.42%) |
Dec 06, 2012 | 40.56 | 40.72 | 39.90 | 40.39 | 3,208,082 | -0.16(-0.39%) |
Dec 05, 2012 | 41.28 | 41.53 | 40.45 | 40.55 | 2,819,396 | -0.81(-1.96%) |
Dec 04, 2012 | 41.88 | 41.92 | 40.70 | 41.36 | 3,214,950 | -0.38(-0.91%) |
Nov 30, 2012 | 41.78 | 42.04 | 41.53 | 41.74 | 4,649,387 | +0.01(+0.02%) |
Nov 29, 2012 | 41.65 | 41.94 | 41.32 | 41.73 | 3,841,451 | +0.31(+0.75%) |
Nov 28, 2012 | 41.13 | 41.45 | 40.83 | 41.42 | 4,078,243 | +0.29(+0.71%) |
Nov 27, 2012 | 42.05 | 42.66 | 40.99 | 41.13 | 5,943,108 | -1.04(-2.48%) |
Nov 26, 2012 | 42.01 | 42.27 | 41.79 | 42.17 | 3,595,459 | +0.14(+0.34%) |
Nov 23, 2012 | 41.55 | 42.04 | 41.39 | 42.03 | 1,163,750 | +0.56(+1.35%) |
Nov 21, 2012 | 41.51 | 42.00 | 41.28 | 41.47 | 4,086,631 | -0.14(-0.34%) |
Nov 20, 2012 | 40.23 | 41.63 | 40.11 | 41.61 | 6,223,480 | +1.16(+2.87%) |
Nov 19, 2012 | 38.99 | 40.46 | 38.99 | 40.45 | 4,760,360 | +1.63(+4.20%) |
Nov 16, 2012 | 39.79 | 39.98 | 38.60 | 38.82 | 6,732,686 | -0.88(-2.22%) |
Nov 15, 2012 | 39.00 | 40.01 | 38.45 | 39.70 | 10,292,946 | +1.94(+5.14%) |
Nov 14, 2012 | 37.90 | 38.20 | 37.52 | 37.76 | 5,085,172 | +0.05(+0.13%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.67 | 37.71 | 3,836,498 | -0.16(-0.42%) |
Nov 12, 2012 | 37.77 | 38.15 | 37.51 | 37.87 | 2,772,450 | +0.13(+0.34%) |
Nov 09, 2012 | 38.03 | 38.20 | 37.12 | 37.74 | 3,981,377 | -0.39(-1.02%) |
Nov 08, 2012 | 38.71 | 39.03 | 38.09 | 38.13 | 2,805,633 | -0.70(-1.80%) |
Nov 07, 2012 | 39.00 | 39.05 | 38.18 | 38.83 | 3,400,347 | -0.20(-0.51%) |
Nov 06, 2012 | 39.35 | 39.53 | 38.95 | 39.03 | 3,287,582 | -0.50(-1.26%) |
Nov 05, 2012 | 39.58 | 39.65 | 38.76 | 39.53 | 4,145,581 | -0.06(-0.15%) |
Nov 02, 2012 | 40.59 | 40.82 | 39.53 | 39.59 | 4,089,879 | -0.79(-1.96%) |
Nov 01, 2012 | 39.84 | 40.65 | 39.52 | 40.38 | 3,351,640 | +0.51(+1.28%) |
Oct 31, 2012 | 39.21 | 40.00 | 39.20 | 39.87 | 3,445,140 | +0.02(+0.05%) |
Oct 26, 2012 | 40.02 | 39.85 | 39.85 | 39.85 | 3,034,400 | -0.20(-0.50%) |
Oct 25, 2012 | 40.75 | 40.97 | 39.78 | 40.05 | 4,809,559 | -0.21(-0.52%) |
Oct 24, 2012 | 40.30 | 40.70 | 39.29 | 40.26 | 6,720,138 | +1.07(+2.73%) |
Oct 23, 2012 | 38.47 | 39.62 | 38.45 | 39.19 | 4,716,776 | +0.04(+0.10%) |
Oct 19, 2012 | 39.20 | 39.69 | 38.77 | 39.15 | 5,545,798 | -0.20(-0.52%) |
Oct 18, 2012 | 40.35 | 40.47 | 39.23 | 39.35 | 5,659,045 | -1.02(-2.51%) |
Oct 17, 2012 | 40.47 | 40.89 | 39.69 | 40.37 | 6,973,344 | -0.15(-0.37%) |
Oct 16, 2012 | 40.52 | 41.34 | 40.41 | 40.52 | 5,025,792 | +0.00(+0.00%) |
Oct 15, 2012 | 41.20 | 41.99 | 40.22 | 40.52 | 7,125,961 | -0.59(-1.43%) |
Oct 12, 2012 | 42.17 | 42.20 | 40.84 | 41.11 | 11,198,630 | -2.17(-5.01%) |
Oct 11, 2012 | 47.46 | 47.46 | 42.51 | 43.28 | 16,248,226 | -3.63(-7.74%) |
Oct 10, 2012 | 46.94 | 47.55 | 46.13 | 46.91 | 4,412,973 | +1.12(+2.45%) |
Oct 09, 2012 | 47.08 | 47.25 | 45.76 | 45.79 | 2,849,346 | -1.48(-3.13%) |
Oct 08, 2012 | 47.96 | 47.96 | 47.22 | 47.27 | 1,697,434 | -0.80(-1.66%) |
Oct 05, 2012 | 47.84 | 48.52 | 47.53 | 48.07 | 2,391,847 | +1.22(+2.60%) |
Oct 04, 2012 | 47.20 | 47.51 | 46.84 | 46.85 | 2,664,800 | -0.17(-0.36%) |
Oct 03, 2012 | 47.83 | 47.95 | 46.99 | 47.02 | 3,184,471 | -0.61(-1.28%) |
Oct 02, 2012 | 48.56 | 48.66 | 47.30 | 47.63 | 1,933,783 | -0.67(-1.39%) |
Oct 01, 2012 | 48.31 | 48.68 | 48.08 | 48.30 | 1,532,546 | +0.01(+0.02%) |
Sep 28, 2012 | 48.23 | 48.43 | 47.82 | 48.29 | 2,175,354 | -0.28(-0.58%) |
Sep 27, 2012 | 48.37 | 48.98 | 48.00 | 48.57 | 1,664,863 | +0.19(+0.39%) |
Sep 26, 2012 | 48.85 | 49.14 | 48.31 | 48.38 | 1,833,785 | -0.34(-0.70%) |
Sep 25, 2012 | 49.04 | 49.26 | 48.65 | 48.72 | 2,219,772 | -0.31(-0.63%) |
Sep 24, 2012 | 48.45 | 49.25 | 48.34 | 49.03 | 1,867,353 | +0.48(+0.99%) |
Sep 21, 2012 | 49.51 | 49.51 | 48.50 | 48.55 | 3,602,980 | -0.86(-1.74%) |
Sep 20, 2012 | 47.00 | 49.57 | 46.97 | 49.41 | 5,166,944 | +2.35(+4.99%) |
Sep 19, 2012 | 46.80 | 47.18 | 46.78 | 47.06 | 1,723,303 | +0.24(+0.51%) |
Sep 18, 2012 | 46.50 | 47.02 | 46.50 | 46.82 | 2,579,065 | -0.11(-0.23%) |
Sep 17, 2012 | 47.20 | 47.30 | 46.73 | 46.93 | 1,517,488 | -0.27(-0.57%) |
Sep 14, 2012 | 46.87 | 47.60 | 46.72 | 47.20 | 2,940,358 | +0.35(+0.75%) |
Sep 13, 2012 | 45.97 | 47.19 | 45.90 | 46.85 | 3,185,592 | +0.78(+1.69%) |
Sep 12, 2012 | 46.54 | 46.56 | 45.43 | 46.07 | 4,607,443 | -0.35(-0.75%) |
Sep 11, 2012 | 47.30 | 47.47 | 46.24 | 46.42 | 3,305,528 | -0.99(-2.09%) |
Sep 10, 2012 | 47.57 | 47.69 | 47.28 | 47.41 | 2,122,738 | -0.30(-0.63%) |
Sep 07, 2012 | 48.07 | 48.11 | 47.56 | 47.71 | 1,787,986 | -0.29(-0.60%) |
Sep 06, 2012 | 47.44 | 48.41 | 47.44 | 48.00 | 2,888,842 | +0.67(+1.42%) |
Sep 05, 2012 | 48.40 | 48.98 | 47.29 | 47.33 | 3,607,723 | -0.86(-1.78%) |
Sep 04, 2012 | 48.05 | 48.35 | 47.73 | 48.19 | 1,482,218 | +0.02(+0.04%) |
Aug 31, 2012 | 48.25 | 48.47 | 47.91 | 48.17 | 2,138,181 | +0.08(+0.17%) |
Aug 30, 2012 | 48.23 | 48.45 | 48.05 | 48.09 | 1,314,374 | -0.37(-0.76%) |
Aug 29, 2012 | 48.52 | 48.83 | 48.42 | 48.46 | 1,559,648 | +0.08(+0.17%) |
Aug 27, 2012 | 49.37 | 49.41 | 48.28 | 48.38 | 2,674,732 | -0.91(-1.85%) |
Aug 24, 2012 | 48.47 | 49.46 | 48.33 | 49.29 | 1,976,604 | +0.79(+1.63%) |
Aug 23, 2012 | 48.68 | 48.73 | 48.25 | 48.50 | 1,989,037 | -0.45(-0.92%) |
Aug 22, 2012 | 48.12 | 49.28 | 48.12 | 48.95 | 2,740,606 | +0.65(+1.35%) |
Aug 21, 2012 | 48.58 | 48.67 | 48.11 | 48.30 | 2,332,749 | -0.37(-0.76%) |
Aug 20, 2012 | 48.86 | 48.98 | 48.26 | 48.67 | 3,374,443 | -0.23(-0.47%) |
Aug 17, 2012 | 49.20 | 49.38 | 48.61 | 48.90 | 2,437,485 | -0.21(-0.43%) |
Aug 16, 2012 | 47.73 | 49.79 | 38.40 | 49.11 | 6,924,647 | -0.89(-1.78%) |
Aug 15, 2012 | 50.55 | 50.73 | 49.94 | 50.00 | 2,668,196 | -0.62(-1.22%) |
Aug 14, 2012 | 50.52 | 50.77 | 50.22 | 50.62 | 2,394,302 | +0.47(+0.94%) |
Aug 13, 2012 | 50.36 | 50.69 | 49.67 | 50.15 | 3,331,179 | -0.57(-1.12%) |
Aug 10, 2012 | 51.82 | 52.06 | 50.56 | 50.72 | 2,003,297 | -0.94(-1.82%) |
Aug 09, 2012 | 52.86 | 52.96 | 51.56 | 51.66 | 1,817,007 | -1.29(-2.44%) |
Aug 08, 2012 | 51.75 | 53.00 | 51.64 | 52.95 | 2,215,834 | +0.98(+1.89%) |
Aug 07, 2012 | 51.29 | 52.01 | 50.91 | 51.97 | 1,494,099 | +0.98(+1.92%) |
Aug 06, 2012 | 51.10 | 51.40 | 50.93 | 50.99 | 1,007,328 | -0.13(-0.25%) |
Aug 03, 2012 | 51.42 | 51.53 | 50.78 | 51.12 | 1,256,783 | +0.48(+0.95%) |
Aug 02, 2012 | 49.82 | 51.00 | 49.66 | 50.64 | 1,726,007 | +0.62(+1.24%) |
Aug 01, 2012 | 50.38 | 50.98 | 49.90 | 50.02 | 1,535,371 | -0.32(-0.64%) |
Jul 31, 2012 | 51.20 | 51.39 | 50.32 | 50.34 | 1,773,504 | -1.10(-2.14%) |
Jul 30, 2012 | 51.78 | 52.06 | 51.29 | 51.44 | 1,525,312 | -0.52(-1.00%) |
Jul 27, 2012 | 51.24 | 52.39 | 51.06 | 51.96 | 1,674,111 | +0.94(+1.84%) |
Jul 26, 2012 | 50.86 | 51.18 | 50.25 | 51.02 | 1,576,360 | +0.88(+1.76%) |
Jul 25, 2012 | 50.62 | 50.70 | 50.02 | 50.14 | 2,365,564 | -0.49(-0.97%) |
Jul 24, 2012 | 50.72 | 51.12 | 50.40 | 50.63 | 1,281,111 | -0.02(-0.04%) |
Jul 23, 2012 | 50.80 | 50.87 | 49.80 | 50.65 | 2,151,974 | -0.73(-1.42%) |
Jul 20, 2012 | 52.62 | 52.75 | 51.31 | 51.38 | 2,392,342 | -1.29(-2.45%) |
Jul 19, 2012 | 52.92 | 53.08 | 52.03 | 52.67 | 2,034,601 | -0.22(-0.42%) |
Jul 18, 2012 | 53.26 | 53.71 | 52.52 | 52.89 | 1,713,122 | -0.41(-0.77%) |
Jul 17, 2012 | 53.02 | 53.46 | 52.55 | 53.30 | 1,385,920 | +0.79(+1.50%) |
Jul 16, 2012 | 52.50 | 53.22 | 52.17 | 52.51 | 1,294,791 | -0.26(-0.49%) |
Jul 13, 2012 | 52.21 | 52.95 | 51.94 | 52.77 | 1,694,173 | +0.74(+1.42%) |
Jul 12, 2012 | 51.55 | 52.25 | 51.10 | 52.03 | 1,458,250 | +0.23(+0.44%) |
Jul 11, 2012 | 53.01 | 53.23 | 51.46 | 51.80 | 2,192,990 | -1.03(-1.95%) |
Jul 10, 2012 | 52.90 | 53.54 | 52.65 | 52.83 | 2,521,702 | -0.17(-0.32%) |
Jul 09, 2012 | 53.01 | 53.77 | 52.11 | 53.00 | 2,746,439 | -1.29(-2.38%) |
Jul 06, 2012 | 54.09 | 54.72 | 53.75 | 54.29 | 2,104,096 | +0.27(+0.50%) |
Jul 05, 2012 | 52.03 | 54.14 | 52.02 | 54.02 | 2,741,451 | +2.00(+3.84%) |
Jul 03, 2012 | 51.80 | 52.55 | 51.45 | 52.02 | 1,507,302 | -0.11(-0.21%) |