Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.10 | 61.31 | 60.00 | 60.00 | 1,742,014 | -1.59(-2.59%) |
May 30, 2013 | 61.47 | 62.12 | 61.44 | 61.59 | 1,327,033 | +0.33(+0.53%) |
May 29, 2013 | 62.27 | 62.57 | 61.10 | 61.27 | 1,310,689 | -1.47(-2.34%) |
May 28, 2013 | 63.34 | 64.19 | 62.69 | 62.74 | 1,942,418 | +0.09(+0.14%) |
May 24, 2013 | 61.85 | 62.80 | 61.84 | 62.65 | 1,321,592 | +0.55(+0.88%) |
May 23, 2013 | 61.96 | 62.52 | 61.53 | 62.10 | 1,374,490 | +0.17(+0.27%) |
May 22, 2013 | 62.75 | 63.85 | 61.84 | 61.93 | 1,635,687 | -0.87(-1.38%) |
May 21, 2013 | 63.05 | 63.33 | 62.24 | 62.80 | 1,337,609 | -0.30(-0.48%) |
May 20, 2013 | 62.44 | 63.30 | 62.15 | 63.10 | 2,446,393 | +0.54(+0.86%) |
May 17, 2013 | 62.86 | 63.36 | 62.14 | 62.56 | 2,532,609 | +0.06(+0.10%) |
May 16, 2013 | 62.95 | 63.19 | 62.40 | 62.50 | 1,639,495 | -0.75(-1.19%) |
May 15, 2013 | 63.31 | 63.65 | 63.05 | 63.25 | 1,515,432 | +0.54(+0.86%) |
May 13, 2013 | 62.44 | 62.81 | 62.11 | 62.71 | 1,524,816 | -0.03(-0.04%) |
May 10, 2013 | 61.21 | 62.77 | 61.07 | 62.74 | 1,950,301 | +1.57(+2.57%) |
May 09, 2013 | 61.79 | 61.90 | 61.04 | 61.16 | 1,811,088 | -0.65(-1.06%) |
May 08, 2013 | 62.15 | 62.40 | 61.76 | 61.82 | 2,061,502 | -0.26(-0.43%) |
May 07, 2013 | 61.70 | 62.25 | 61.56 | 62.08 | 1,896,050 | +0.27(+0.44%) |
May 06, 2013 | 62.75 | 62.76 | 61.80 | 61.81 | 2,641,288 | -1.09(-1.73%) |
May 03, 2013 | 62.72 | 63.16 | 62.34 | 62.89 | 2,359,843 | +0.56(+0.89%) |
May 02, 2013 | 59.24 | 63.38 | 58.89 | 62.34 | 4,969,543 | +1.60(+2.63%) |
May 01, 2013 | 61.26 | 62.60 | 60.65 | 60.74 | 3,267,172 | -0.49(-0.81%) |
Apr 30, 2013 | 60.97 | 61.81 | 60.92 | 61.23 | 2,366,420 | +0.38(+0.62%) |
Apr 29, 2013 | 61.14 | 61.50 | 60.68 | 60.85 | 1,686,864 | +0.04(+0.06%) |
Apr 26, 2013 | 61.05 | 61.06 | 60.78 | 60.82 | 1,976,866 | -0.04(-0.07%) |
Apr 25, 2013 | 61.03 | 61.68 | 60.49 | 60.86 | 2,262,020 | +0.10(+0.16%) |
Apr 24, 2013 | 62.06 | 62.26 | 60.76 | 60.77 | 1,438,743 | -1.38(-2.22%) |
Apr 23, 2013 | 61.81 | 62.52 | 61.42 | 62.14 | 2,344,280 | +0.70(+1.14%) |
Apr 22, 2013 | 61.36 | 61.65 | 61.07 | 61.45 | 2,108,641 | -0.07(-0.11%) |
Apr 19, 2013 | 59.72 | 61.61 | 59.11 | 61.52 | 4,019,987 | +2.17(+3.66%) |
Apr 18, 2013 | 59.04 | 59.50 | 58.71 | 59.35 | 2,007,141 | +0.44(+0.75%) |
Apr 17, 2013 | 59.64 | 59.76 | 58.54 | 58.90 | 2,104,598 | -1.04(-1.74%) |
Apr 16, 2013 | 59.87 | 60.15 | 59.57 | 59.95 | 2,335,838 | +0.43(+0.73%) |
Apr 15, 2013 | 59.95 | 60.11 | 59.20 | 59.51 | 3,299,183 | -0.74(-1.23%) |
Apr 12, 2013 | 59.40 | 60.27 | 59.07 | 60.25 | 2,078,476 | +0.60(+1.01%) |
Apr 11, 2013 | 57.90 | 59.85 | 57.75 | 59.65 | 2,734,791 | +1.83(+3.16%) |
Apr 10, 2013 | 57.01 | 58.16 | 56.91 | 57.83 | 1,420,734 | +0.89(+1.57%) |
Apr 09, 2013 | 56.98 | 57.04 | 56.24 | 56.93 | 1,405,994 | +0.08(+0.14%) |
Apr 08, 2013 | 55.77 | 56.86 | 55.66 | 56.86 | 1,346,770 | +1.08(+1.93%) |
Apr 05, 2013 | 56.19 | 56.33 | 55.00 | 55.78 | 2,467,019 | -1.20(-2.11%) |
Apr 04, 2013 | 57.32 | 57.53 | 56.84 | 56.98 | 1,804,543 | -0.31(-0.54%) |
Apr 03, 2013 | 57.68 | 57.76 | 56.94 | 57.29 | 1,796,010 | -0.35(-0.61%) |
Apr 02, 2013 | 56.61 | 57.92 | 56.55 | 57.64 | 1,514,330 | +1.43(+2.54%) |
Apr 01, 2013 | 56.49 | 56.63 | 55.91 | 56.21 | 871,754 | -0.33(-0.58%) |
Mar 28, 2013 | 56.33 | 56.61 | 55.74 | 56.54 | 1,542,223 | +0.43(+0.77%) |
Mar 27, 2013 | 56.17 | 56.19 | 55.73 | 56.10 | 1,097,337 | -0.40(-0.70%) |
Mar 26, 2013 | 56.22 | 56.52 | 55.90 | 56.50 | 985,681 | +0.63(+1.12%) |
Mar 25, 2013 | 56.52 | 56.88 | 55.70 | 55.88 | 965,331 | -0.54(-0.95%) |
Mar 22, 2013 | 55.75 | 56.63 | 55.72 | 56.41 | 1,353,474 | +0.75(+1.35%) |
Mar 21, 2013 | 56.01 | 56.19 | 55.65 | 55.66 | 1,546,049 | -0.63(-1.11%) |
Mar 20, 2013 | 55.42 | 56.43 | 55.42 | 56.29 | 2,718,794 | +1.32(+2.41%) |
Mar 19, 2013 | 55.47 | 55.63 | 54.63 | 54.97 | 2,650,954 | -0.17(-0.30%) |
Mar 18, 2013 | 55.38 | 55.60 | 54.97 | 55.13 | 2,161,302 | -0.79(-1.42%) |
Mar 15, 2013 | 57.16 | 57.18 | 55.88 | 55.93 | 2,499,992 | -1.48(-2.58%) |
Mar 14, 2013 | 57.62 | 57.69 | 57.29 | 57.41 | 1,168,046 | +0.00(+0.00%) |
Mar 13, 2013 | 58.11 | 58.18 | 57.02 | 57.41 | 1,593,477 | -0.72(-1.23%) |
Mar 12, 2013 | 58.22 | 58.44 | 58.06 | 58.13 | 1,742,754 | +0.07(+0.12%) |
Mar 11, 2013 | 57.82 | 58.24 | 57.65 | 58.06 | 655,185 | +0.04(+0.08%) |
Mar 08, 2013 | 58.28 | 58.28 | 57.31 | 58.01 | 1,837,182 | -0.18(-0.30%) |
Mar 07, 2013 | 58.12 | 58.48 | 57.99 | 58.19 | 2,108,432 | -0.02(-0.03%) |
Mar 06, 2013 | 58.18 | 58.43 | 57.99 | 58.21 | 1,521,567 | +0.06(+0.11%) |
Mar 05, 2013 | 57.39 | 58.73 | 57.37 | 58.14 | 2,605,023 | +0.85(+1.48%) |
Mar 04, 2013 | 56.90 | 57.30 | 56.59 | 57.30 | 1,599,400 | +0.37(+0.65%) |
Mar 01, 2013 | 56.23 | 56.93 | 55.78 | 56.93 | 1,494,699 | +0.33(+0.58%) |
Feb 28, 2013 | 56.67 | 57.04 | 56.56 | 56.60 | 2,096,279 | +0.15(+0.27%) |
Feb 27, 2013 | 54.85 | 56.55 | 54.82 | 56.45 | 1,996,797 | +1.41(+2.57%) |
Feb 26, 2013 | 54.49 | 55.16 | 54.13 | 55.04 | 2,189,706 | +0.64(+1.19%) |
Feb 25, 2013 | 56.03 | 56.03 | 54.35 | 54.39 | 1,602,467 | -1.35(-2.42%) |
Feb 22, 2013 | 55.69 | 56.01 | 55.17 | 55.74 | 1,773,690 | +0.25(+0.44%) |
Feb 21, 2013 | 55.74 | 56.22 | 55.09 | 55.49 | 1,876,474 | -0.60(-1.07%) |
Feb 20, 2013 | 56.06 | 56.60 | 56.04 | 56.09 | 2,178,331 | +0.10(+0.17%) |
Feb 19, 2013 | 55.55 | 56.01 | 55.03 | 55.99 | 2,355,966 | +0.43(+0.78%) |
Feb 15, 2013 | 55.84 | 56.43 | 55.46 | 55.56 | 3,022,948 | -0.38(-0.68%) |
Feb 14, 2013 | 55.69 | 56.15 | 55.32 | 55.94 | 1,372,347 | +0.21(+0.38%) |
Feb 13, 2013 | 55.18 | 55.85 | 55.16 | 55.73 | 1,692,480 | +0.55(+1.01%) |
Feb 12, 2013 | 54.56 | 55.27 | 54.32 | 55.18 | 1,959,930 | +0.78(+1.44%) |
Feb 11, 2013 | 54.94 | 54.94 | 54.13 | 54.39 | 2,792,512 | -0.85(-1.55%) |
Feb 08, 2013 | 55.56 | 55.91 | 54.97 | 55.25 | 1,590,067 | -0.34(-0.62%) |
Feb 07, 2013 | 55.66 | 55.79 | 54.66 | 55.59 | 2,549,914 | -0.17(-0.30%) |
Feb 06, 2013 | 56.57 | 56.78 | 55.63 | 55.76 | 2,301,197 | +2.01(+3.73%) |
Feb 04, 2013 | 54.97 | 55.03 | 53.70 | 53.75 | 2,866,497 | -1.47(-2.66%) |
Feb 01, 2013 | 53.88 | 55.44 | 53.88 | 55.22 | 4,940,545 | +1.58(+2.94%) |
Jan 31, 2013 | 54.68 | 54.81 | 53.49 | 53.64 | 4,454,090 | -1.71(-3.09%) |
Jan 30, 2013 | 56.08 | 56.34 | 55.26 | 55.35 | 1,073,863 | -0.75(-1.33%) |
Jan 29, 2013 | 55.73 | 56.24 | 55.54 | 56.10 | 1,814,777 | +0.51(+0.92%) |
Jan 28, 2013 | 55.74 | 55.79 | 55.41 | 55.59 | 2,359,137 | -0.10(-0.17%) |
Jan 25, 2013 | 55.42 | 55.77 | 55.20 | 55.69 | 2,057,647 | +0.63(+1.14%) |
Jan 24, 2013 | 55.11 | 55.47 | 54.86 | 55.06 | 2,061,978 | +0.12(+0.22%) |
Jan 23, 2013 | 55.11 | 55.40 | 54.88 | 54.94 | 1,519,041 | -0.36(-0.65%) |
Jan 22, 2013 | 55.18 | 55.40 | 54.90 | 55.30 | 1,956,814 | -0.04(-0.06%) |
Jan 18, 2013 | 56.27 | 56.28 | 54.94 | 55.33 | 3,542,376 | -1.22(-2.15%) |
Jan 17, 2013 | 56.73 | 56.88 | 56.34 | 56.55 | 1,700,903 | +0.23(+0.41%) |
Jan 16, 2013 | 56.50 | 56.64 | 56.26 | 56.32 | 1,212,445 | -0.33(-0.57%) |
Jan 15, 2013 | 56.35 | 56.65 | 56.00 | 56.65 | 1,306,893 | +0.10(+0.17%) |
Jan 14, 2013 | 56.38 | 56.72 | 56.26 | 56.55 | 2,361,372 | +0.09(+0.16%) |
Jan 11, 2013 | 56.17 | 56.47 | 55.94 | 56.46 | 2,050,554 | +0.29(+0.52%) |
Jan 10, 2013 | 55.35 | 56.19 | 55.03 | 56.17 | 3,085,794 | +1.15(+2.10%) |
Jan 09, 2013 | 55.28 | 55.66 | 54.95 | 55.02 | 1,532,571 | -0.22(-0.40%) |
Jan 08, 2013 | 54.37 | 55.25 | 54.25 | 55.24 | 1,863,357 | +0.65(+1.19%) |
Jan 07, 2013 | 55.18 | 55.18 | 54.10 | 54.59 | 2,143,462 | -0.61(-1.10%) |
Jan 04, 2013 | 54.85 | 55.45 | 54.61 | 55.19 | 2,153,074 | +0.40(+0.74%) |
Jan 03, 2013 | 54.01 | 55.45 | 54.01 | 54.79 | 3,358,269 | +1.07(+2.00%) |
Jan 02, 2013 | 53.52 | 53.72 | 52.66 | 53.71 | 3,692,892 | +1.06(+2.01%) |
Dec 31, 2012 | 50.77 | 52.73 | 50.65 | 52.66 | 1,490,057 | +1.66(+3.25%) |
Dec 28, 2012 | 51.17 | 51.72 | 50.98 | 51.00 | 1,126,587 | -0.46(-0.89%) |
Dec 27, 2012 | 51.02 | 51.64 | 50.85 | 51.46 | 1,945,423 | +0.44(+0.86%) |
Dec 26, 2012 | 51.91 | 52.01 | 50.89 | 51.02 | 1,432,085 | -0.88(-1.70%) |
Dec 24, 2012 | 52.65 | 52.65 | 51.78 | 51.90 | 779,292 | -0.77(-1.45%) |
Dec 21, 2012 | 52.41 | 53.20 | 52.26 | 52.67 | 2,809,511 | -0.15(-0.28%) |
Dec 20, 2012 | 53.26 | 53.26 | 52.27 | 52.82 | 2,112,376 | -0.31(-0.58%) |
Dec 19, 2012 | 53.58 | 53.76 | 52.57 | 53.12 | 2,309,620 | -0.49(-0.92%) |
Dec 18, 2012 | 53.49 | 53.73 | 53.40 | 53.62 | 2,120,429 | +0.07(+0.13%) |
Dec 17, 2012 | 53.71 | 53.93 | 53.34 | 53.55 | 1,592,057 | -0.10(-0.18%) |
Dec 14, 2012 | 52.50 | 53.85 | 52.50 | 53.64 | 1,728,950 | +0.90(+1.70%) |
Dec 13, 2012 | 53.31 | 53.60 | 52.64 | 52.75 | 873,368 | -0.43(-0.81%) |
Dec 12, 2012 | 53.48 | 53.69 | 53.04 | 53.18 | 1,537,164 | +0.00(+0.00%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.96 | 53.18 | 1,152,949 | +0.27(+0.52%) |
Dec 10, 2012 | 53.58 | 53.69 | 52.79 | 52.90 | 1,498,617 | -0.51(-0.96%) |
Dec 07, 2012 | 52.79 | 53.48 | 52.54 | 53.41 | 2,008,607 | +0.79(+1.51%) |
Dec 06, 2012 | 52.04 | 52.64 | 51.48 | 52.62 | 1,693,112 | +0.39(+0.74%) |
Dec 05, 2012 | 51.94 | 52.54 | 51.80 | 52.23 | 2,244,692 | +0.24(+0.46%) |
Dec 04, 2012 | 52.06 | 52.13 | 51.33 | 52.00 | 2,577,685 | +0.71(+1.39%) |
Nov 30, 2012 | 51.24 | 51.53 | 50.86 | 51.28 | 1,557,685 | +0.21(+0.41%) |
Nov 29, 2012 | 51.32 | 51.64 | 51.04 | 51.07 | 1,969,303 | -0.04(-0.07%) |
Nov 28, 2012 | 51.05 | 51.35 | 50.53 | 51.11 | 1,708,823 | +0.07(+0.14%) |
Nov 27, 2012 | 51.69 | 51.72 | 50.92 | 51.04 | 2,080,699 | -0.55(-1.06%) |
Nov 26, 2012 | 51.46 | 51.61 | 51.21 | 51.59 | 1,193,122 | -0.26(-0.50%) |
Nov 23, 2012 | 51.23 | 51.85 | 50.89 | 51.85 | 805,664 | +0.97(+1.91%) |
Nov 21, 2012 | 50.32 | 50.98 | 50.32 | 50.87 | 2,327,766 | +0.41(+0.81%) |
Nov 20, 2012 | 50.17 | 50.65 | 49.82 | 50.46 | 1,802,980 | +0.29(+0.57%) |
Nov 19, 2012 | 49.87 | 51.68 | 49.54 | 50.18 | 2,268,169 | +0.94(+1.91%) |
Nov 16, 2012 | 49.27 | 49.48 | 48.82 | 49.24 | 2,463,051 | +0.18(+0.37%) |
Nov 15, 2012 | 49.00 | 49.45 | 48.73 | 49.05 | 2,048,063 | +0.06(+0.12%) |
Nov 14, 2012 | 49.50 | 49.76 | 48.86 | 48.99 | 2,400,718 | -0.54(-1.09%) |
Nov 13, 2012 | 49.65 | 50.47 | 49.45 | 49.53 | 1,674,209 | -0.43(-0.85%) |
Nov 12, 2012 | 50.05 | 50.29 | 49.83 | 49.96 | 1,058,049 | -0.03(-0.07%) |
Nov 09, 2012 | 49.79 | 50.72 | 49.77 | 49.99 | 2,516,743 | +0.16(+0.31%) |
Nov 08, 2012 | 50.93 | 50.94 | 49.82 | 49.84 | 2,345,147 | -1.09(-2.13%) |
Nov 07, 2012 | 51.51 | 51.62 | 50.82 | 50.92 | 2,637,991 | -1.06(-2.04%) |
Nov 06, 2012 | 51.81 | 52.11 | 51.65 | 51.99 | 2,212,449 | +0.33(+0.64%) |
Nov 05, 2012 | 52.00 | 52.10 | 51.11 | 51.65 | 3,333,856 | -0.55(-1.05%) |
Nov 02, 2012 | 53.58 | 53.58 | 52.12 | 52.20 | 2,545,249 | -0.99(-1.86%) |
Nov 01, 2012 | 53.59 | 53.75 | 50.78 | 53.19 | 3,973,311 | -0.39(-0.73%) |
Oct 31, 2012 | 53.24 | 53.76 | 52.67 | 53.59 | 2,466,600 | +0.72(+1.37%) |
Oct 26, 2012 | 53.39 | 52.86 | 52.86 | 52.86 | 1,885,910 | -0.44(-0.83%) |
Oct 25, 2012 | 54.04 | 54.36 | 52.99 | 53.31 | 1,563,334 | -0.20(-0.37%) |
Oct 24, 2012 | 54.45 | 54.45 | 53.38 | 53.51 | 1,966,003 | -0.57(-1.06%) |
Oct 23, 2012 | 53.99 | 54.19 | 53.52 | 54.08 | 1,232,107 | -0.64(-1.18%) |
Oct 19, 2012 | 55.63 | 55.66 | 54.48 | 54.72 | 1,996,212 | -1.18(-2.12%) |
Oct 18, 2012 | 56.02 | 56.39 | 55.67 | 55.91 | 1,980,542 | -0.18(-0.33%) |
Oct 17, 2012 | 56.47 | 56.52 | 55.77 | 56.09 | 1,552,665 | -0.40(-0.71%) |
Oct 16, 2012 | 55.41 | 56.52 | 55.32 | 56.49 | 1,772,354 | +1.33(+2.41%) |
Oct 15, 2012 | 54.92 | 55.24 | 54.52 | 55.16 | 1,427,714 | +0.37(+0.67%) |
Oct 12, 2012 | 55.04 | 55.25 | 54.28 | 54.79 | 1,603,323 | -0.13(-0.24%) |
Oct 11, 2012 | 54.72 | 55.19 | 54.65 | 54.92 | 1,457,366 | +0.68(+1.25%) |
Oct 10, 2012 | 54.45 | 54.59 | 53.96 | 54.25 | 1,211,359 | -0.14(-0.26%) |
Oct 09, 2012 | 55.08 | 55.43 | 54.24 | 54.39 | 1,455,142 | -0.78(-1.42%) |
Oct 08, 2012 | 55.30 | 55.63 | 54.97 | 55.17 | 1,121,151 | -0.49(-0.87%) |
Oct 05, 2012 | 55.44 | 55.82 | 54.90 | 55.65 | 2,077,196 | +0.61(+1.11%) |
Oct 04, 2012 | 55.13 | 55.68 | 54.81 | 55.05 | 1,719,569 | +0.00(+0.00%) |
Oct 03, 2012 | 54.58 | 55.05 | 54.26 | 55.05 | 1,876,474 | +0.52(+0.96%) |
Oct 02, 2012 | 55.09 | 55.16 | 54.32 | 54.52 | 2,077,707 | -0.40(-0.73%) |
Oct 01, 2012 | 53.58 | 55.25 | 53.47 | 54.92 | 3,517,410 | +1.38(+2.58%) |
Sep 28, 2012 | 53.44 | 53.74 | 52.75 | 53.54 | 2,684,106 | -0.09(-0.16%) |
Sep 27, 2012 | 53.05 | 53.79 | 52.92 | 53.63 | 2,571,557 | +0.89(+1.68%) |
Sep 26, 2012 | 53.28 | 53.34 | 52.02 | 52.74 | 2,030,360 | -0.65(-1.22%) |
Sep 25, 2012 | 53.71 | 53.85 | 53.17 | 53.39 | 2,592,882 | -0.03(-0.06%) |
Sep 24, 2012 | 53.41 | 53.69 | 52.88 | 53.43 | 1,506,377 | -0.33(-0.61%) |
Sep 21, 2012 | 53.89 | 54.12 | 53.71 | 53.76 | 4,347,317 | +0.17(+0.32%) |
Sep 20, 2012 | 53.28 | 53.60 | 52.59 | 53.59 | 2,234,134 | +0.04(+0.08%) |
Sep 19, 2012 | 53.30 | 53.85 | 53.16 | 53.54 | 1,900,413 | +0.23(+0.44%) |
Sep 18, 2012 | 53.05 | 53.36 | 52.79 | 53.31 | 1,624,118 | +0.27(+0.51%) |
Sep 17, 2012 | 53.34 | 53.70 | 52.79 | 53.04 | 2,164,085 | -0.21(-0.39%) |
Sep 14, 2012 | 52.66 | 53.60 | 52.66 | 53.25 | 2,598,718 | +0.55(+1.04%) |
Sep 13, 2012 | 51.92 | 52.90 | 51.81 | 52.70 | 2,480,251 | +0.84(+1.63%) |
Sep 12, 2012 | 52.58 | 52.85 | 51.79 | 51.85 | 2,227,466 | -0.51(-0.98%) |
Sep 11, 2012 | 52.78 | 52.88 | 52.04 | 52.37 | 2,319,166 | -0.52(-0.99%) |
Sep 10, 2012 | 52.29 | 53.28 | 52.29 | 52.89 | 1,876,961 | -0.16(-0.30%) |
Sep 07, 2012 | 52.91 | 53.59 | 52.91 | 53.05 | 3,256,247 | +0.04(+0.08%) |
Sep 06, 2012 | 52.21 | 53.12 | 52.13 | 53.00 | 2,725,042 | +1.18(+2.28%) |
Sep 05, 2012 | 52.12 | 52.59 | 51.80 | 51.82 | 2,883,390 | -0.17(-0.32%) |
Sep 04, 2012 | 52.01 | 52.19 | 51.58 | 51.99 | 3,815,874 | -0.15(-0.28%) |
Aug 31, 2012 | 52.45 | 52.54 | 51.88 | 52.13 | 1,743,346 | +0.12(+0.23%) |
Aug 30, 2012 | 51.84 | 52.24 | 51.61 | 52.01 | 2,518,952 | -0.30(-0.57%) |
Aug 29, 2012 | 52.25 | 52.40 | 51.76 | 52.31 | 2,264,861 | +0.30(+0.57%) |
Aug 27, 2012 | 52.30 | 52.55 | 51.94 | 52.01 | 1,874,607 | -0.25(-0.48%) |
Aug 24, 2012 | 51.52 | 52.49 | 51.35 | 52.26 | 2,544,536 | +0.50(+0.96%) |
Aug 23, 2012 | 52.00 | 52.32 | 51.64 | 51.77 | 1,458,306 | -0.24(-0.47%) |
Aug 22, 2012 | 52.25 | 52.32 | 51.79 | 52.01 | 2,004,648 | -0.48(-0.91%) |
Aug 21, 2012 | 52.67 | 53.05 | 52.28 | 52.49 | 1,874,261 | -0.20(-0.38%) |
Aug 20, 2012 | 53.44 | 53.53 | 52.59 | 52.69 | 2,983,620 | -0.89(-1.66%) |
Aug 17, 2012 | 53.38 | 53.90 | 53.01 | 53.58 | 2,570,299 | +0.28(+0.52%) |
Aug 16, 2012 | 52.80 | 53.49 | 52.33 | 53.30 | 2,256,985 | +0.31(+0.59%) |
Aug 15, 2012 | 51.72 | 53.54 | 51.69 | 52.99 | 3,880,453 | +0.70(+1.33%) |
Aug 14, 2012 | 50.61 | 53.05 | 50.49 | 52.29 | 10,084,799 | +4.45(+9.31%) |
Aug 13, 2012 | 48.11 | 48.51 | 47.45 | 47.84 | 3,469,898 | -0.53(-1.10%) |
Aug 10, 2012 | 47.65 | 48.40 | 47.59 | 48.37 | 2,835,488 | +0.31(+0.65%) |
Aug 09, 2012 | 47.32 | 48.38 | 47.15 | 48.05 | 2,890,906 | +0.77(+1.64%) |
Aug 08, 2012 | 47.10 | 47.32 | 45.89 | 47.28 | 3,003,092 | -0.04(-0.09%) |
Aug 07, 2012 | 46.85 | 47.96 | 46.78 | 47.32 | 2,394,119 | +0.79(+1.70%) |
Aug 06, 2012 | 46.22 | 47.06 | 45.99 | 46.53 | 1,963,951 | +0.37(+0.79%) |
Aug 03, 2012 | 45.00 | 46.31 | 45.00 | 46.17 | 1,972,694 | +1.92(+4.34%) |
Aug 02, 2012 | 43.70 | 44.54 | 43.48 | 44.25 | 3,187,444 | -0.01(-0.02%) |
Aug 01, 2012 | 45.73 | 46.11 | 44.24 | 44.25 | 2,775,574 | -1.30(-2.84%) |
Jul 31, 2012 | 46.73 | 46.79 | 45.03 | 45.55 | 4,012,562 | -1.26(-2.69%) |
Jul 30, 2012 | 47.58 | 47.65 | 46.58 | 46.81 | 1,395,498 | -0.76(-1.59%) |
Jul 27, 2012 | 46.90 | 48.00 | 46.65 | 47.57 | 2,357,070 | +0.87(+1.86%) |
Jul 26, 2012 | 46.03 | 46.91 | 46.03 | 46.70 | 2,819,271 | +1.18(+2.60%) |
Jul 25, 2012 | 45.58 | 46.10 | 45.34 | 45.52 | 2,100,584 | -0.05(-0.11%) |
Jul 24, 2012 | 45.61 | 45.87 | 45.25 | 45.57 | 1,953,642 | -0.05(-0.11%) |
Jul 23, 2012 | 45.54 | 45.87 | 44.96 | 45.62 | 2,187,354 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 45.99 | 46.27 | 2,672,991 | -1.28(-2.69%) |
Jul 19, 2012 | 45.83 | 48.06 | 45.83 | 47.55 | 4,464,857 | +1.82(+3.97%) |
Jul 18, 2012 | 44.48 | 46.14 | 44.48 | 45.73 | 4,067,648 | +1.08(+2.41%) |
Jul 17, 2012 | 44.76 | 45.09 | 43.99 | 44.65 | 1,333,852 | -0.03(-0.08%) |
Jul 16, 2012 | 44.86 | 45.18 | 44.33 | 44.69 | 2,358,194 | -0.21(-0.46%) |
Jul 13, 2012 | 44.20 | 45.58 | 44.04 | 44.90 | 3,554,421 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.42 | 43.97 | 5,953,256 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.93 | 43.32 | 44.00 | 6,248,751 | -0.79(-1.77%) |
Jul 10, 2012 | 46.32 | 46.62 | 44.34 | 44.79 | 5,739,491 | -1.26(-2.74%) |
Jul 09, 2012 | 47.43 | 47.51 | 45.85 | 46.05 | 3,530,034 | -1.47(-3.09%) |
Jul 06, 2012 | 47.89 | 48.03 | 47.07 | 47.52 | 1,460,881 | -0.74(-1.53%) |
Jul 05, 2012 | 47.85 | 48.87 | 47.46 | 48.26 | 1,793,783 | +0.27(+0.56%) |
Jul 03, 2012 | 47.47 | 48.39 | 47.39 | 47.99 | 887,743 | +0.43(+0.90%) |
Jul 02, 2012 | 47.18 | 47.62 | 46.72 | 47.57 | 1,531,794 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.24 | 46.02 | 47.06 | 3,288,991 | +1.04(+2.27%) |
Jun 28, 2012 | 46.66 | 46.93 | 45.59 | 46.02 | 2,344,942 | -0.85(-1.82%) |
Jun 27, 2012 | 47.05 | 47.53 | 46.57 | 46.87 | 1,655,490 | +0.03(+0.07%) |
Jun 26, 2012 | 46.90 | 47.32 | 46.75 | 46.84 | 2,022,610 | -0.03(-0.06%) |
Jun 25, 2012 | 47.38 | 47.48 | 46.37 | 46.86 | 1,821,537 | -0.90(-1.88%) |
Jun 22, 2012 | 47.90 | 48.14 | 47.21 | 47.76 | 2,070,899 | +0.37(+0.79%) |
Jun 21, 2012 | 48.98 | 49.10 | 47.36 | 47.38 | 2,066,047 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.26 | 48.38 | 48.83 | 2,373,185 | -0.35(-0.71%) |
Jun 19, 2012 | 48.37 | 49.58 | 48.33 | 49.18 | 2,386,529 | +1.02(+2.11%) |
Jun 18, 2012 | 47.78 | 48.31 | 47.45 | 48.16 | 1,686,874 | +0.27(+0.56%) |
Jun 15, 2012 | 47.31 | 48.16 | 47.31 | 47.89 | 2,697,386 | +0.67(+1.42%) |
Jun 14, 2012 | 47.39 | 47.55 | 46.86 | 47.22 | 2,068,935 | -0.01(-0.02%) |
Jun 13, 2012 | 48.02 | 48.14 | 47.00 | 47.23 | 2,160,860 | -0.92(-1.91%) |
Jun 12, 2012 | 47.84 | 48.22 | 47.49 | 48.15 | 1,797,570 | +0.60(+1.26%) |
Jun 11, 2012 | 48.22 | 48.53 | 47.54 | 47.55 | 1,614,095 | -0.29(-0.60%) |
Jun 08, 2012 | 47.50 | 47.95 | 47.29 | 47.84 | 1,860,459 | +0.12(+0.26%) |
Jun 07, 2012 | 48.11 | 48.37 | 47.59 | 47.72 | 1,628,031 | -0.10(-0.20%) |
Jun 06, 2012 | 47.30 | 47.83 | 47.04 | 47.81 | 1,800,070 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.20 | 45.77 | 47.10 | 2,997,106 | +0.88(+1.90%) |
Jun 04, 2012 | 45.63 | 46.30 | 45.06 | 46.22 | 2,531,977 | +0.63(+1.37%) |