Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.82 | 78.82 | 76.74 | 77.01 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.92 | 80.09 | 78.58 | 78.83 | 5,810,526 | -1.26(-1.58%) |
Apr 26, 2013 | 80.58 | 80.30 | 79.00 | 80.09 | 3,969,785 | -0.21(-0.26%) |
Apr 25, 2013 | 77.96 | 80.73 | 77.75 | 80.30 | 10,988,006 | +2.76(+3.55%) |
Apr 24, 2013 | 78.83 | 80.08 | 76.87 | 77.54 | 10,136,157 | -5.79(-6.94%) |
Apr 23, 2013 | 84.03 | 84.95 | 82.77 | 83.33 | 6,486,856 | -0.49(-0.58%) |
Apr 22, 2013 | 82.77 | 84.22 | 81.90 | 83.82 | 5,826,276 | +1.51(+1.83%) |
Apr 19, 2013 | 79.20 | 82.48 | 79.20 | 82.31 | 8,163,138 | +2.90(+3.65%) |
Apr 18, 2013 | 81.01 | 81.21 | 78.55 | 79.41 | 5,263,038 | -1.46(-1.81%) |
Apr 17, 2013 | 81.24 | 81.58 | 79.55 | 80.87 | 4,799,210 | -1.04(-1.27%) |
Apr 16, 2013 | 80.79 | 81.98 | 80.33 | 81.92 | 6,262,149 | +1.75(+2.18%) |
Apr 15, 2013 | 82.26 | 82.35 | 79.96 | 80.16 | 6,033,733 | -2.28(-2.77%) |
Apr 12, 2013 | 80.18 | 82.84 | 79.94 | 82.45 | 7,749,461 | +2.48(+3.10%) |
Apr 11, 2013 | 80.23 | 80.82 | 79.53 | 79.97 | 5,782,271 | -0.03(-0.03%) |
Apr 10, 2013 | 77.25 | 80.01 | 77.22 | 80.00 | 6,280,851 | +2.92(+3.79%) |
Apr 09, 2013 | 77.95 | 77.95 | 76.69 | 77.08 | 3,899,346 | -0.59(-0.76%) |
Apr 08, 2013 | 76.92 | 77.70 | 76.13 | 77.67 | 4,239,963 | +0.78(+1.02%) |
Apr 05, 2013 | 77.01 | 77.31 | 76.46 | 76.88 | 5,434,254 | -1.36(-1.74%) |
Apr 04, 2013 | 77.73 | 78.73 | 77.41 | 78.24 | 3,856,992 | +0.79(+1.02%) |
Apr 03, 2013 | 78.83 | 78.92 | 76.80 | 77.45 | 7,181,002 | -1.18(-1.49%) |
Apr 02, 2013 | 75.66 | 78.78 | 75.66 | 78.63 | 6,725,942 | +3.02(+4.00%) |
Apr 01, 2013 | 75.83 | 76.78 | 75.15 | 75.61 | 5,547,695 | -0.15(-0.20%) |
Mar 28, 2013 | 73.78 | 75.83 | 73.74 | 75.75 | 7,454,497 | +1.74(+2.36%) |
Mar 27, 2013 | 72.46 | 74.13 | 72.44 | 74.01 | 4,706,761 | +1.10(+1.51%) |
Mar 26, 2013 | 71.90 | 72.98 | 71.73 | 72.91 | 4,231,390 | +1.37(+1.91%) |
Mar 25, 2013 | 71.62 | 72.07 | 70.95 | 71.54 | 6,823,085 | +0.18(+0.26%) |
Mar 22, 2013 | 69.97 | 71.39 | 69.54 | 71.36 | 6,393,403 | +1.66(+2.39%) |
Mar 21, 2013 | 69.21 | 69.69 | 69.07 | 69.69 | 4,971,693 | +0.19(+0.28%) |
Mar 20, 2013 | 68.67 | 70.12 | 68.63 | 69.50 | 5,626,255 | +1.22(+1.79%) |
Mar 19, 2013 | 67.01 | 68.37 | 66.91 | 68.28 | 5,427,529 | +1.49(+2.22%) |
Mar 18, 2013 | 67.45 | 67.51 | 66.77 | 66.80 | 4,879,444 | -1.05(-1.54%) |
Mar 15, 2013 | 67.87 | 68.10 | 67.44 | 67.84 | 13,765,793 | -0.27(-0.40%) |
Mar 14, 2013 | 67.73 | 68.20 | 67.36 | 68.12 | 4,650,123 | +0.47(+0.70%) |
Mar 13, 2013 | 67.69 | 67.83 | 67.00 | 67.65 | 3,526,493 | -0.16(-0.23%) |
Mar 12, 2013 | 67.68 | 67.85 | 67.28 | 67.80 | 6,762,651 | +0.23(+0.34%) |
Mar 11, 2013 | 68.47 | 68.99 | 67.15 | 67.57 | 7,712,727 | -1.15(-1.68%) |
Mar 08, 2013 | 69.04 | 69.38 | 68.61 | 68.73 | 4,174,395 | +0.04(+0.05%) |
Mar 07, 2013 | 69.04 | 69.38 | 68.59 | 68.69 | 4,032,584 | -0.24(-0.34%) |
Mar 06, 2013 | 69.33 | 69.68 | 68.79 | 68.92 | 5,028,910 | -0.13(-0.18%) |
Mar 05, 2013 | 68.81 | 69.29 | 68.40 | 69.05 | 4,831,116 | +0.52(+0.77%) |
Mar 04, 2013 | 68.07 | 68.54 | 67.62 | 68.53 | 4,312,209 | +0.11(+0.16%) |
Mar 01, 2013 | 67.37 | 68.55 | 66.89 | 68.42 | 5,842,665 | +0.76(+1.13%) |
Feb 28, 2013 | 68.53 | 69.04 | 67.48 | 67.65 | 8,834,528 | +0.38(+0.57%) |
Feb 27, 2013 | 65.88 | 67.47 | 65.81 | 67.27 | 4,803,630 | +1.15(+1.74%) |
Feb 26, 2013 | 66.23 | 66.66 | 65.52 | 66.12 | 6,502,452 | -0.06(-0.09%) |
Feb 25, 2013 | 65.99 | 67.43 | 65.99 | 66.18 | 15,456,544 | +2.02(+3.14%) |
Feb 22, 2013 | 62.87 | 64.20 | 62.87 | 64.16 | 6,658,326 | +1.25(+1.99%) |
Feb 21, 2013 | 62.51 | 63.05 | 62.19 | 62.91 | 5,540,200 | +0.35(+0.57%) |
Feb 20, 2013 | 62.35 | 63.06 | 62.25 | 62.55 | 8,644,712 | +0.38(+0.62%) |
Feb 19, 2013 | 61.71 | 62.27 | 61.28 | 62.17 | 8,043,856 | +0.39(+0.62%) |
Feb 15, 2013 | 62.25 | 62.61 | 61.57 | 61.79 | 7,608,030 | -0.82(-1.31%) |
Feb 14, 2013 | 63.55 | 63.85 | 62.52 | 62.61 | 8,375,042 | -0.16(-0.26%) |
Feb 13, 2013 | 62.78 | 62.91 | 62.41 | 62.77 | 10,748,750 | +0.30(+0.47%) |
Feb 12, 2013 | 62.81 | 62.98 | 62.28 | 62.47 | 6,300,528 | -0.28(-0.45%) |
Feb 11, 2013 | 63.17 | 63.54 | 62.51 | 62.75 | 10,200,985 | -1.02(-1.60%) |
Feb 08, 2013 | 62.92 | 64.06 | 62.76 | 63.77 | 11,367,450 | +1.14(+1.82%) |
Feb 07, 2013 | 63.94 | 63.94 | 62.50 | 62.63 | 10,394,380 | -1.01(-1.58%) |
Feb 06, 2013 | 63.55 | 64.29 | 63.21 | 63.64 | 7,549,918 | +0.62(+0.99%) |
Feb 04, 2013 | 62.80 | 63.38 | 62.80 | 63.02 | 5,316,355 | -0.41(-0.65%) |
Feb 01, 2013 | 63.33 | 63.89 | 62.66 | 63.43 | 4,598,079 | +0.62(+0.98%) |
Jan 31, 2013 | 62.54 | 63.30 | 62.50 | 62.81 | 5,809,173 | +0.06(+0.09%) |
Jan 30, 2013 | 63.65 | 63.81 | 62.62 | 62.75 | 6,752,583 | -0.89(-1.40%) |
Jan 29, 2013 | 62.47 | 64.60 | 62.47 | 63.64 | 29,256,360 | +0.74(+1.17%) |
Jan 28, 2013 | 61.16 | 63.28 | 60.87 | 62.91 | 12,825,950 | +1.59(+2.60%) |
Jan 25, 2013 | 60.80 | 61.32 | 60.34 | 61.31 | 9,844,074 | +0.59(+0.97%) |
Jan 24, 2013 | 61.25 | 61.68 | 60.36 | 60.72 | 10,981,572 | -0.33(-0.54%) |
Jan 23, 2013 | 61.05 | 62.10 | 60.91 | 61.05 | 10,436,048 | -0.16(-0.26%) |
Jan 22, 2013 | 60.27 | 61.30 | 59.94 | 61.22 | 12,782,433 | +0.89(+1.47%) |
Jan 18, 2013 | 61.60 | 61.64 | 59.96 | 60.33 | 19,604,190 | -1.37(-2.22%) |
Jan 17, 2013 | 61.81 | 62.08 | 61.65 | 61.69 | 8,528,641 | -0.28(-0.45%) |
Jan 16, 2013 | 62.50 | 62.72 | 61.94 | 61.97 | 10,549,660 | -0.56(-0.89%) |
Jan 15, 2013 | 63.62 | 63.84 | 62.47 | 62.53 | 8,541,527 | -1.35(-2.12%) |
Jan 14, 2013 | 64.07 | 64.13 | 63.58 | 63.88 | 5,987,841 | -0.03(-0.05%) |
Jan 11, 2013 | 64.64 | 64.71 | 63.85 | 63.91 | 6,369,753 | -0.62(-0.97%) |
Jan 10, 2013 | 64.91 | 65.41 | 64.14 | 64.54 | 7,974,634 | -0.63(-0.97%) |
Jan 09, 2013 | 64.93 | 65.36 | 64.83 | 65.17 | 4,588,557 | +0.38(+0.59%) |
Jan 08, 2013 | 65.00 | 65.18 | 64.27 | 64.79 | 7,035,087 | -0.28(-0.43%) |
Jan 07, 2013 | 65.04 | 65.27 | 64.50 | 65.07 | 3,501,183 | -0.33(-0.51%) |
Jan 04, 2013 | 65.11 | 65.62 | 64.99 | 65.40 | 4,463,264 | +0.29(+0.44%) |
Jan 03, 2013 | 65.80 | 65.84 | 64.93 | 65.11 | 5,267,174 | -0.41(-0.63%) |
Jan 02, 2013 | 64.70 | 65.59 | 63.36 | 65.52 | 7,854,307 | +2.17(+3.42%) |
Dec 31, 2012 | 62.47 | 63.80 | 62.15 | 63.36 | 5,251,720 | +0.71(+1.13%) |
Dec 28, 2012 | 62.91 | 63.31 | 62.60 | 62.65 | 3,290,821 | -0.67(-1.06%) |
Dec 27, 2012 | 63.72 | 64.35 | 62.66 | 63.32 | 4,248,450 | -0.54(-0.85%) |
Dec 26, 2012 | 64.16 | 64.33 | 63.28 | 63.86 | 3,701,253 | -0.37(-0.58%) |
Dec 24, 2012 | 63.93 | 64.40 | 63.88 | 64.24 | 2,172,684 | +0.18(+0.28%) |
Dec 21, 2012 | 64.66 | 64.66 | 63.46 | 64.06 | 9,860,086 | -0.92(-1.42%) |
Dec 20, 2012 | 65.04 | 65.28 | 64.68 | 64.98 | 3,914,387 | -0.06(-0.09%) |
Dec 19, 2012 | 65.79 | 65.84 | 64.95 | 65.04 | 6,689,277 | -0.59(-0.90%) |
Dec 18, 2012 | 66.14 | 66.15 | 65.41 | 65.63 | 7,502,426 | -0.15(-0.23%) |
Dec 17, 2012 | 65.60 | 65.88 | 65.44 | 65.78 | 4,149,485 | +0.22(+0.34%) |
Dec 14, 2012 | 65.45 | 66.24 | 65.35 | 65.56 | 4,623,829 | +0.04(+0.06%) |
Dec 13, 2012 | 66.19 | 66.41 | 65.19 | 65.52 | 3,691,603 | -0.75(-1.13%) |
Dec 12, 2012 | 66.15 | 66.74 | 65.93 | 66.27 | 4,859,483 | +0.16(+0.24%) |
Dec 11, 2012 | 66.06 | 66.33 | 65.87 | 66.11 | 5,831,827 | +0.15(+0.23%) |
Dec 10, 2012 | 64.65 | 66.01 | 64.48 | 65.96 | 6,112,527 | +1.04(+1.61%) |
Dec 07, 2012 | 65.25 | 65.27 | 64.41 | 64.91 | 4,797,861 | -0.16(-0.25%) |
Dec 06, 2012 | 65.45 | 65.52 | 64.83 | 65.08 | 5,408,917 | -0.35(-0.53%) |
Dec 05, 2012 | 65.08 | 65.72 | 64.51 | 65.42 | 4,660,453 | +0.50(+0.77%) |
Dec 04, 2012 | 65.16 | 65.31 | 64.77 | 64.92 | 3,735,354 | -0.34(-0.53%) |
Nov 30, 2012 | 65.32 | 65.47 | 65.01 | 65.27 | 5,997,369 | +0.14(+0.21%) |
Nov 29, 2012 | 64.27 | 65.32 | 64.07 | 65.13 | 5,975,002 | +1.15(+1.80%) |
Nov 28, 2012 | 63.77 | 64.10 | 62.81 | 63.97 | 6,401,356 | +0.04(+0.07%) |
Nov 27, 2012 | 64.24 | 64.33 | 63.85 | 63.93 | 4,855,456 | -0.22(-0.35%) |
Nov 26, 2012 | 64.08 | 64.24 | 63.74 | 64.15 | 6,701,193 | -0.23(-0.36%) |
Nov 23, 2012 | 63.94 | 64.41 | 63.61 | 64.38 | 3,084,608 | +0.70(+1.10%) |
Nov 21, 2012 | 63.66 | 63.81 | 63.24 | 63.69 | 3,570,127 | +0.06(+0.09%) |
Nov 20, 2012 | 62.63 | 63.63 | 62.55 | 63.63 | 5,734,998 | +0.86(+1.37%) |
Nov 19, 2012 | 62.83 | 62.97 | 62.18 | 62.77 | 5,165,197 | +0.63(+1.02%) |
Nov 16, 2012 | 61.94 | 62.46 | 61.33 | 62.14 | 8,667,928 | +0.29(+0.46%) |
Nov 15, 2012 | 61.64 | 61.99 | 60.94 | 61.85 | 4,855,368 | +0.10(+0.15%) |
Nov 14, 2012 | 62.99 | 63.18 | 61.50 | 61.75 | 5,824,321 | -1.29(-2.04%) |
Nov 13, 2012 | 62.45 | 63.29 | 62.24 | 63.04 | 6,653,376 | +0.45(+0.72%) |
Nov 12, 2012 | 62.49 | 63.04 | 62.03 | 62.59 | 4,382,859 | +0.26(+0.41%) |
Nov 09, 2012 | 61.71 | 62.80 | 61.67 | 62.33 | 5,507,051 | +0.31(+0.51%) |
Nov 08, 2012 | 62.25 | 62.59 | 61.90 | 62.02 | 6,289,359 | -0.44(-0.70%) |
Nov 07, 2012 | 63.49 | 63.60 | 61.60 | 62.46 | 9,788,227 | -1.43(-2.23%) |
Nov 06, 2012 | 63.43 | 64.33 | 63.34 | 63.89 | 4,899,801 | +0.69(+1.09%) |
Nov 05, 2012 | 63.10 | 64.28 | 62.40 | 63.20 | 6,876,978 | -0.07(-0.12%) |
Nov 02, 2012 | 63.94 | 64.14 | 63.13 | 63.27 | 4,424,223 | -0.56(-0.87%) |
Nov 01, 2012 | 63.65 | 64.30 | 63.29 | 63.83 | 5,675,768 | +0.53(+0.83%) |
Oct 31, 2012 | 64.19 | 64.55 | 63.07 | 63.30 | 5,192,602 | -0.83(-1.30%) |
Oct 26, 2012 | 64.06 | 64.14 | 64.14 | 64.14 | 5,722,073 | -0.31(-0.48%) |
Oct 25, 2012 | 64.45 | 64.76 | 64.22 | 64.44 | 7,491,697 | +0.40(+0.63%) |
Oct 24, 2012 | 64.79 | 65.24 | 64.03 | 64.04 | 8,936,408 | +0.13(+0.21%) |
Oct 23, 2012 | 63.81 | 64.48 | 63.03 | 63.91 | 5,822,121 | +0.12(+0.18%) |
Oct 19, 2012 | 65.74 | 65.74 | 63.45 | 63.79 | 7,500,535 | -1.92(-2.93%) |
Oct 18, 2012 | 65.17 | 65.83 | 64.92 | 65.72 | 8,212,713 | +0.43(+0.66%) |
Oct 17, 2012 | 64.40 | 65.61 | 64.22 | 65.28 | 5,988,867 | +0.85(+1.32%) |
Oct 16, 2012 | 63.37 | 64.54 | 63.16 | 64.43 | 4,873,601 | +1.33(+2.11%) |
Oct 15, 2012 | 61.84 | 63.22 | 61.66 | 63.10 | 4,664,318 | +1.62(+2.64%) |
Oct 12, 2012 | 62.12 | 62.36 | 61.46 | 61.48 | 4,304,278 | -0.45(-0.72%) |
Oct 11, 2012 | 62.37 | 62.61 | 61.92 | 61.92 | 2,834,459 | -0.03(-0.05%) |
Oct 10, 2012 | 62.43 | 62.52 | 61.71 | 61.95 | 4,292,423 | -0.57(-0.91%) |
Oct 09, 2012 | 62.72 | 62.97 | 62.32 | 62.52 | 4,279,165 | -0.45(-0.71%) |
Oct 08, 2012 | 63.40 | 63.67 | 62.82 | 62.97 | 2,879,951 | -0.66(-1.04%) |
Oct 05, 2012 | 63.56 | 63.91 | 63.41 | 63.63 | 4,414,260 | +0.40(+0.64%) |
Oct 04, 2012 | 63.66 | 64.00 | 63.15 | 63.23 | 3,808,265 | -0.30(-0.47%) |
Oct 03, 2012 | 63.04 | 63.55 | 63.04 | 63.53 | 5,996,373 | +0.33(+0.52%) |
Oct 02, 2012 | 62.55 | 63.37 | 62.31 | 63.20 | 5,055,082 | +0.93(+1.49%) |
Oct 01, 2012 | 61.84 | 62.46 | 61.74 | 62.27 | 5,664,726 | +0.58(+0.94%) |
Sep 28, 2012 | 61.47 | 61.87 | 61.19 | 61.69 | 4,959,409 | +0.04(+0.06%) |
Sep 27, 2012 | 61.14 | 61.89 | 60.80 | 61.65 | 4,878,844 | +0.57(+0.94%) |
Sep 26, 2012 | 61.54 | 62.15 | 60.86 | 61.08 | 7,406,297 | -0.26(-0.42%) |
Sep 25, 2012 | 60.75 | 62.03 | 60.74 | 61.34 | 9,053,372 | +0.66(+1.09%) |
Sep 24, 2012 | 60.07 | 60.80 | 60.00 | 60.68 | 4,456,058 | +0.64(+1.07%) |
Sep 21, 2012 | 60.36 | 60.59 | 59.65 | 60.04 | 9,276,256 | -0.20(-0.33%) |
Sep 20, 2012 | 59.63 | 60.26 | 59.58 | 60.23 | 5,436,887 | +0.43(+0.72%) |
Sep 19, 2012 | 60.18 | 60.26 | 59.67 | 59.80 | 5,421,801 | -0.24(-0.40%) |
Sep 18, 2012 | 60.20 | 60.59 | 59.67 | 60.04 | 6,296,308 | -0.04(-0.06%) |
Sep 17, 2012 | 59.34 | 60.08 | 58.99 | 60.08 | 9,526,100 | +0.53(+0.90%) |
Sep 14, 2012 | 61.18 | 61.18 | 59.34 | 59.55 | 10,159,973 | -1.44(-2.36%) |
Sep 13, 2012 | 60.68 | 61.27 | 60.12 | 60.98 | 5,896,076 | +0.13(+0.21%) |
Sep 12, 2012 | 60.75 | 61.46 | 60.70 | 60.86 | 4,476,263 | -0.58(-0.94%) |
Sep 11, 2012 | 61.37 | 61.65 | 61.32 | 61.43 | 5,716,727 | -0.08(-0.13%) |
Sep 10, 2012 | 62.03 | 62.06 | 61.41 | 61.51 | 6,986,331 | +0.07(+0.11%) |
Sep 07, 2012 | 62.21 | 62.41 | 61.31 | 61.45 | 6,566,709 | -0.62(-1.00%) |
Sep 06, 2012 | 61.86 | 62.17 | 61.80 | 62.07 | 7,910,874 | +0.53(+0.86%) |
Sep 05, 2012 | 61.76 | 62.01 | 61.45 | 61.54 | 5,826,262 | -0.18(-0.30%) |
Sep 04, 2012 | 61.33 | 61.92 | 61.02 | 61.72 | 5,081,578 | +0.30(+0.49%) |
Aug 31, 2012 | 61.34 | 61.79 | 61.13 | 61.42 | 5,623,992 | +0.56(+0.93%) |
Aug 30, 2012 | 60.92 | 61.03 | 60.45 | 60.86 | 4,389,952 | -0.42(-0.68%) |
Aug 29, 2012 | 61.24 | 61.57 | 61.17 | 61.27 | 3,922,569 | -0.52(-0.84%) |
Aug 27, 2012 | 61.74 | 62.41 | 61.49 | 61.79 | 4,964,635 | -0.12(-0.19%) |
Aug 24, 2012 | 61.11 | 61.95 | 61.04 | 61.91 | 4,261,011 | +0.68(+1.11%) |
Aug 23, 2012 | 61.15 | 61.50 | 60.97 | 61.23 | 4,164,493 | -0.15(-0.25%) |
Aug 22, 2012 | 60.88 | 61.62 | 60.64 | 61.38 | 5,050,204 | +0.56(+0.91%) |
Aug 21, 2012 | 60.75 | 61.42 | 60.69 | 60.83 | 5,027,971 | -0.10(-0.16%) |
Aug 20, 2012 | 60.95 | 61.02 | 60.49 | 60.92 | 3,135,745 | -0.10(-0.17%) |
Aug 17, 2012 | 61.08 | 61.16 | 60.21 | 61.02 | 5,545,522 | +0.20(+0.34%) |
Aug 16, 2012 | 61.19 | 61.36 | 60.58 | 60.82 | 4,932,462 | -0.40(-0.66%) |
Aug 15, 2012 | 60.95 | 61.39 | 60.90 | 61.22 | 4,017,243 | +0.08(+0.13%) |
Aug 14, 2012 | 60.20 | 61.20 | 60.03 | 61.14 | 4,938,681 | +1.22(+2.04%) |
Aug 13, 2012 | 60.02 | 60.09 | 59.65 | 59.92 | 5,073,453 | -0.36(-0.60%) |
Aug 10, 2012 | 59.70 | 60.32 | 59.53 | 60.28 | 3,886,833 | +0.55(+0.93%) |
Aug 09, 2012 | 59.02 | 59.85 | 58.99 | 59.73 | 4,648,714 | +0.44(+0.74%) |
Aug 08, 2012 | 59.14 | 59.70 | 59.11 | 59.29 | 4,626,998 | -0.15(-0.25%) |
Aug 07, 2012 | 60.48 | 60.48 | 59.39 | 59.44 | 5,277,866 | -0.63(-1.04%) |
Aug 06, 2012 | 59.88 | 60.40 | 59.56 | 60.07 | 5,242,313 | +0.16(+0.27%) |
Aug 03, 2012 | 60.15 | 60.48 | 59.74 | 59.90 | 5,655,971 | +0.85(+1.44%) |
Aug 02, 2012 | 58.83 | 60.28 | 58.54 | 59.05 | 6,378,776 | -0.57(-0.95%) |
Aug 01, 2012 | 60.79 | 60.92 | 59.57 | 59.62 | 5,551,821 | -0.57(-0.94%) |
Jul 31, 2012 | 60.58 | 60.80 | 60.19 | 60.19 | 6,227,345 | -0.63(-1.03%) |
Jul 30, 2012 | 60.60 | 61.49 | 60.51 | 60.82 | 7,983,994 | -0.34(-0.55%) |
Jul 27, 2012 | 58.67 | 61.19 | 58.64 | 61.15 | 16,962,756 | +3.37(+5.83%) |
Jul 26, 2012 | 57.57 | 58.29 | 57.20 | 57.78 | 8,033,284 | +0.97(+1.71%) |
Jul 25, 2012 | 56.68 | 57.37 | 55.82 | 56.81 | 6,743,199 | +1.16(+2.08%) |
Jul 24, 2012 | 56.77 | 56.77 | 55.51 | 55.65 | 5,712,713 | -0.84(-1.49%) |
Jul 23, 2012 | 56.01 | 56.62 | 55.16 | 56.49 | 6,525,840 | -0.17(-0.31%) |
Jul 20, 2012 | 58.02 | 58.02 | 56.52 | 56.67 | 9,293,896 | -1.36(-2.34%) |
Jul 19, 2012 | 57.86 | 58.48 | 57.48 | 58.03 | 6,717,328 | +0.01(+0.02%) |
Jul 18, 2012 | 57.27 | 58.22 | 56.96 | 58.02 | 6,295,697 | +0.63(+1.09%) |
Jul 17, 2012 | 56.56 | 57.49 | 56.56 | 57.39 | 6,269,559 | +1.09(+1.93%) |
Jul 16, 2012 | 55.79 | 56.64 | 55.75 | 56.30 | 4,358,254 | +0.22(+0.40%) |
Jul 13, 2012 | 55.20 | 56.11 | 55.19 | 56.08 | 4,439,341 | +0.84(+1.52%) |
Jul 12, 2012 | 54.71 | 55.55 | 54.25 | 55.24 | 6,611,577 | -0.20(-0.37%) |
Jul 11, 2012 | 54.49 | 55.50 | 54.35 | 55.45 | 9,724,510 | +0.85(+1.55%) |
Jul 10, 2012 | 54.54 | 55.02 | 54.45 | 54.60 | 8,091,480 | +0.09(+0.17%) |
Jul 09, 2012 | 53.98 | 54.51 | 53.76 | 54.51 | 4,561,376 | +0.69(+1.29%) |
Jul 06, 2012 | 54.12 | 54.37 | 53.73 | 53.81 | 4,258,493 | -0.35(-0.65%) |
Jul 05, 2012 | 53.97 | 54.56 | 53.64 | 54.16 | 4,433,875 | -0.60(-1.10%) |
Jul 03, 2012 | 53.95 | 54.77 | 53.86 | 54.77 | 4,186,897 | +0.58(+1.08%) |
Jul 02, 2012 | 53.22 | 54.20 | 53.16 | 54.18 | 6,519,896 | +1.06(+1.99%) |
Jun 29, 2012 | 53.00 | 53.22 | 52.55 | 53.13 | 6,750,055 | +1.09(+2.09%) |
Jun 28, 2012 | 52.55 | 52.69 | 51.65 | 52.04 | 6,142,154 | -0.69(-1.31%) |
Jun 27, 2012 | 52.35 | 52.86 | 52.34 | 52.73 | 4,792,784 | +0.66(+1.27%) |
Jun 26, 2012 | 52.05 | 52.72 | 51.96 | 52.07 | 5,051,483 | +0.05(+0.10%) |
Jun 25, 2012 | 52.37 | 52.60 | 52.00 | 52.02 | 5,313,519 | -0.78(-1.48%) |
Jun 22, 2012 | 52.17 | 52.83 | 51.95 | 52.80 | 25,892,240 | +0.59(+1.13%) |
Jun 21, 2012 | 53.24 | 53.56 | 52.15 | 52.21 | 8,320,776 | -0.83(-1.57%) |
Jun 20, 2012 | 53.21 | 53.74 | 52.85 | 53.04 | 5,673,838 | -0.17(-0.31%) |
Jun 19, 2012 | 52.48 | 53.40 | 52.33 | 53.21 | 6,254,109 | +0.73(+1.39%) |
Jun 18, 2012 | 51.91 | 52.57 | 51.79 | 52.48 | 5,510,681 | +0.53(+1.02%) |
Jun 15, 2012 | 51.57 | 52.02 | 51.39 | 51.95 | 11,570,154 | +0.63(+1.24%) |
Jun 14, 2012 | 50.19 | 51.50 | 50.06 | 51.31 | 6,020,792 | +1.17(+2.32%) |
Jun 13, 2012 | 50.08 | 50.50 | 49.92 | 50.15 | 5,415,718 | +0.15(+0.29%) |
Jun 12, 2012 | 49.46 | 50.05 | 49.29 | 50.00 | 5,392,560 | +0.60(+1.22%) |
Jun 11, 2012 | 50.32 | 50.40 | 49.37 | 49.40 | 6,686,482 | -0.79(-1.57%) |
Jun 08, 2012 | 50.01 | 50.71 | 49.97 | 50.18 | 6,259,312 | -0.17(-0.33%) |
Jun 07, 2012 | 51.36 | 51.64 | 50.35 | 50.35 | 6,116,558 | -0.64(-1.26%) |
Jun 06, 2012 | 50.15 | 51.07 | 49.99 | 50.99 | 4,958,064 | +1.12(+2.24%) |
Jun 05, 2012 | 49.85 | 50.00 | 49.40 | 49.87 | 4,389,580 | -0.19(-0.37%) |
Jun 04, 2012 | 49.38 | 50.23 | 49.38 | 50.06 | 6,321,786 | +0.69(+1.40%) |
Jun 01, 2012 | 50.29 | 50.68 | 49.27 | 49.37 | 5,732,899 | -1.29(-2.55%) |
May 31, 2012 | 50.66 | 51.01 | 50.28 | 50.66 | 8,055,692 | -0.05(-0.10%) |
May 30, 2012 | 50.23 | 51.03 | 50.16 | 50.71 | 4,851,943 | +0.23(+0.45%) |
May 29, 2012 | 50.48 | 50.56 | 50.10 | 50.48 | 5,697,744 | +0.17(+0.33%) |
May 25, 2012 | 50.38 | 50.42 | 50.13 | 50.32 | 4,061,671 | -0.04(-0.07%) |
May 24, 2012 | 49.94 | 50.38 | 49.78 | 50.35 | 4,476,418 | +0.52(+1.05%) |
May 23, 2012 | 50.15 | 50.43 | 49.54 | 49.83 | 6,256,086 | -0.39(-0.77%) |
May 22, 2012 | 50.50 | 50.80 | 50.16 | 50.21 | 7,451,956 | -0.30(-0.59%) |
May 21, 2012 | 50.36 | 50.65 | 50.32 | 50.51 | 5,830,926 | +0.12(+0.25%) |
May 18, 2012 | 51.52 | 51.52 | 49.94 | 50.39 | 7,960,175 | -1.01(-1.97%) |
May 17, 2012 | 51.79 | 51.87 | 51.36 | 51.40 | 7,663,386 | -0.32(-0.62%) |
May 16, 2012 | 51.74 | 51.87 | 51.39 | 51.72 | 4,680,938 | +0.22(+0.42%) |
May 15, 2012 | 51.02 | 51.57 | 51.01 | 51.50 | 5,187,271 | +0.35(+0.68%) |
May 14, 2012 | 50.97 | 51.52 | 50.70 | 51.15 | 5,582,221 | -0.16(-0.31%) |
May 11, 2012 | 50.85 | 51.57 | 50.69 | 51.31 | 6,437,304 | +0.50(+0.98%) |
May 10, 2012 | 50.78 | 50.92 | 50.52 | 50.81 | 4,816,126 | +0.34(+0.68%) |
May 09, 2012 | 50.94 | 51.15 | 50.44 | 50.47 | 5,519,700 | -0.78(-1.53%) |
May 08, 2012 | 50.27 | 51.31 | 50.20 | 51.26 | 6,984,010 | +0.79(+1.57%) |
May 07, 2012 | 50.26 | 50.75 | 50.22 | 50.47 | 5,771,888 | -0.12(-0.23%) |
May 04, 2012 | 51.09 | 51.17 | 50.58 | 50.58 | 5,813,343 | -0.83(-1.61%) |
May 03, 2012 | 51.47 | 51.59 | 51.12 | 51.41 | 4,266,270 | -0.19(-0.37%) |
May 02, 2012 | 50.97 | 51.65 | 50.84 | 51.60 | 4,923,243 | +0.35(+0.68%) |