Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.34 | 63.57 | 62.23 | 62.23 | 17,999,186 | -1.34(-2.10%) |
May 30, 2013 | 63.36 | 63.81 | 63.34 | 63.57 | 10,552,513 | +0.25(+0.40%) |
May 29, 2013 | 64.38 | 64.43 | 62.94 | 63.32 | 16,059,302 | -1.45(-2.24%) |
May 28, 2013 | 64.72 | 65.27 | 64.52 | 64.77 | 11,336,422 | +0.58(+0.91%) |
May 24, 2013 | 64.17 | 64.34 | 63.94 | 64.18 | 14,054,556 | -0.29(-0.45%) |
May 23, 2013 | 64.40 | 65.03 | 64.32 | 64.47 | 19,511,526 | -0.44(-0.67%) |
May 22, 2013 | 65.08 | 66.03 | 64.72 | 64.91 | 18,844,182 | -0.10(-0.15%) |
May 21, 2013 | 64.53 | 65.04 | 64.42 | 65.00 | 13,764,347 | +0.43(+0.66%) |
May 20, 2013 | 64.64 | 64.72 | 64.43 | 64.58 | 9,861,378 | -0.06(-0.09%) |
May 17, 2013 | 64.18 | 64.72 | 64.14 | 64.64 | 15,590,461 | +0.47(+0.73%) |
May 16, 2013 | 64.08 | 64.40 | 63.88 | 64.17 | 12,868,141 | -0.14(-0.22%) |
May 15, 2013 | 63.79 | 64.48 | 63.79 | 64.31 | 18,322,972 | +1.31(+2.09%) |
May 13, 2013 | 62.78 | 63.15 | 62.69 | 62.99 | 9,037,726 | +0.07(+0.10%) |
May 10, 2013 | 62.58 | 62.93 | 62.50 | 62.93 | 10,351,392 | +0.45(+0.72%) |
May 09, 2013 | 62.70 | 62.88 | 62.34 | 62.48 | 11,365,886 | -0.23(-0.36%) |
May 08, 2013 | 62.72 | 62.81 | 62.32 | 62.71 | 10,944,758 | -0.05(-0.08%) |
May 07, 2013 | 62.27 | 62.79 | 62.10 | 62.76 | 12,352,092 | +0.62(+1.00%) |
May 06, 2013 | 62.94 | 62.94 | 62.04 | 62.13 | 12,014,433 | -0.79(-1.25%) |
May 03, 2013 | 62.79 | 63.03 | 62.49 | 62.92 | 12,561,062 | +0.43(+0.69%) |
May 02, 2013 | 61.96 | 62.52 | 61.76 | 62.49 | 11,816,030 | +0.68(+1.10%) |
May 01, 2013 | 62.00 | 62.46 | 61.55 | 61.80 | 16,780,654 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.88 | 62.29 | 62.54 | 16,488,769 | -0.26(-0.41%) |
Apr 29, 2013 | 62.38 | 63.02 | 62.30 | 62.79 | 10,957,115 | +0.34(+0.54%) |
Apr 26, 2013 | 62.59 | 62.61 | 62.27 | 62.46 | 9,248,249 | -0.07(-0.12%) |
Apr 25, 2013 | 62.03 | 62.69 | 61.88 | 62.53 | 11,842,467 | +0.61(+0.98%) |
Apr 24, 2013 | 62.87 | 62.91 | 61.84 | 61.92 | 12,920,858 | -0.78(-1.24%) |
Apr 23, 2013 | 62.36 | 62.87 | 61.63 | 62.70 | 12,241,635 | +0.45(+0.73%) |
Apr 22, 2013 | 62.07 | 62.32 | 61.78 | 62.24 | 9,506,499 | +0.25(+0.40%) |
Apr 19, 2013 | 61.28 | 62.05 | 61.25 | 61.99 | 14,702,141 | +0.96(+1.57%) |
Apr 18, 2013 | 61.61 | 61.86 | 60.92 | 61.03 | 13,521,523 | -0.53(-0.86%) |
Apr 17, 2013 | 61.17 | 61.95 | 61.11 | 61.56 | 18,662,062 | +0.34(+0.55%) |
Apr 16, 2013 | 60.41 | 61.30 | 60.22 | 61.22 | 17,197,986 | +1.27(+2.12%) |
Apr 15, 2013 | 60.70 | 60.97 | 59.95 | 59.95 | 16,857,534 | -0.76(-1.24%) |
Apr 12, 2013 | 60.35 | 60.71 | 60.29 | 60.71 | 9,525,153 | +0.31(+0.51%) |
Apr 11, 2013 | 60.27 | 60.87 | 60.23 | 60.40 | 13,468,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.04 | 60.31 | 59.97 | 60.18 | 10,334,742 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.98 | 59.61 | 59.82 | 12,375,051 | +0.30(+0.51%) |
Apr 08, 2013 | 59.60 | 59.72 | 58.93 | 59.51 | 21,571,516 | -0.68(-1.13%) |
Apr 05, 2013 | 60.01 | 60.25 | 59.89 | 60.20 | 11,695,564 | -0.27(-0.45%) |
Apr 04, 2013 | 60.31 | 60.70 | 60.11 | 60.47 | 14,042,082 | +0.25(+0.41%) |
Apr 03, 2013 | 60.71 | 60.86 | 59.85 | 60.22 | 16,703,656 | -0.45(-0.75%) |
Apr 02, 2013 | 60.17 | 60.67 | 60.09 | 60.67 | 14,094,956 | +0.56(+0.93%) |
Apr 01, 2013 | 59.72 | 60.14 | 59.64 | 60.12 | 10,055,996 | +0.29(+0.49%) |
Mar 28, 2013 | 59.71 | 59.87 | 59.40 | 59.82 | 15,448,172 | +0.19(+0.32%) |
Mar 27, 2013 | 59.11 | 59.69 | 58.90 | 59.63 | 14,586,713 | +0.31(+0.52%) |
Mar 26, 2013 | 58.65 | 59.35 | 58.59 | 59.32 | 17,284,848 | +0.86(+1.47%) |
Mar 25, 2013 | 58.58 | 58.66 | 58.31 | 58.47 | 13,105,978 | -0.04(-0.08%) |
Mar 22, 2013 | 58.05 | 58.51 | 57.98 | 58.51 | 9,374,314 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.33 | 57.80 | 57.97 | 11,497,843 | -0.32(-0.55%) |
Mar 20, 2013 | 58.10 | 58.41 | 58.09 | 58.30 | 10,904,646 | +0.43(+0.75%) |
Mar 19, 2013 | 57.95 | 58.03 | 57.60 | 57.86 | 9,670,476 | +0.04(+0.06%) |
Mar 18, 2013 | 57.76 | 58.11 | 57.75 | 57.83 | 10,910,336 | -0.28(-0.48%) |
Mar 15, 2013 | 57.69 | 58.14 | 57.69 | 58.11 | 24,943,706 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.04 | 57.59 | 58.04 | 13,832,004 | +0.40(+0.70%) |
Mar 13, 2013 | 57.61 | 57.72 | 57.38 | 57.64 | 10,880,712 | -0.01(-0.01%) |
Mar 12, 2013 | 57.60 | 57.74 | 57.39 | 57.64 | 11,980,712 | +0.09(+0.15%) |
Mar 11, 2013 | 57.17 | 57.61 | 57.12 | 57.56 | 12,003,447 | +0.18(+0.32%) |
Mar 08, 2013 | 57.12 | 57.39 | 57.01 | 57.37 | 11,659,872 | +0.32(+0.57%) |
Mar 07, 2013 | 56.95 | 57.20 | 56.93 | 57.05 | 10,898,114 | +0.26(+0.47%) |
Mar 06, 2013 | 57.01 | 57.04 | 56.66 | 56.78 | 11,633,190 | -0.20(-0.35%) |
Mar 05, 2013 | 56.91 | 57.02 | 56.82 | 56.98 | 12,809,992 | +0.34(+0.60%) |
Mar 04, 2013 | 56.30 | 56.70 | 56.30 | 56.65 | 17,210,432 | +0.37(+0.65%) |
Mar 01, 2013 | 55.61 | 56.33 | 55.57 | 56.28 | 12,986,371 | +0.43(+0.78%) |
Feb 28, 2013 | 56.01 | 56.12 | 55.85 | 55.85 | 16,096,078 | -0.15(-0.28%) |
Feb 27, 2013 | 55.53 | 56.10 | 55.47 | 56.00 | 11,148,750 | +0.42(+0.75%) |
Feb 26, 2013 | 55.68 | 56.01 | 55.40 | 55.58 | 14,641,517 | +0.13(+0.24%) |
Feb 25, 2013 | 56.11 | 56.25 | 55.45 | 55.45 | 14,451,234 | -0.50(-0.89%) |
Feb 22, 2013 | 56.05 | 56.12 | 55.74 | 55.95 | 11,684,908 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.60 | 55.96 | 12,986,199 | +0.16(+0.29%) |
Feb 20, 2013 | 55.90 | 56.03 | 55.72 | 55.80 | 10,794,290 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.05 | 55.29 | 56.02 | 13,391,227 | +0.58(+1.05%) |
Feb 15, 2013 | 55.12 | 55.44 | 54.97 | 55.44 | 14,464,601 | +0.25(+0.46%) |
Feb 14, 2013 | 54.96 | 55.39 | 54.87 | 55.18 | 13,300,571 | +0.11(+0.20%) |
Feb 13, 2013 | 55.17 | 55.23 | 54.86 | 55.08 | 11,010,427 | -0.10(-0.18%) |
Feb 12, 2013 | 54.90 | 55.22 | 54.90 | 55.18 | 10,438,790 | +0.28(+0.52%) |
Feb 11, 2013 | 54.80 | 54.96 | 54.63 | 54.89 | 7,826,396 | -0.05(-0.09%) |
Feb 08, 2013 | 54.72 | 55.04 | 54.40 | 54.94 | 11,201,059 | +0.31(+0.56%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.36 | 54.64 | 13,460,382 | -0.24(-0.44%) |
Feb 06, 2013 | 54.28 | 54.88 | 54.25 | 54.88 | 16,600,557 | +0.93(+1.73%) |
Feb 04, 2013 | 53.55 | 54.05 | 53.55 | 53.95 | 12,639,545 | -0.05(-0.09%) |
Feb 01, 2013 | 53.97 | 54.17 | 53.92 | 54.00 | 13,764,403 | +0.19(+0.35%) |
Jan 31, 2013 | 53.92 | 54.13 | 53.71 | 53.81 | 14,359,332 | -0.12(-0.23%) |
Jan 30, 2013 | 54.19 | 54.45 | 53.87 | 53.93 | 12,702,230 | -0.23(-0.43%) |
Jan 29, 2013 | 53.63 | 54.32 | 53.60 | 54.17 | 17,019,298 | +0.58(+1.07%) |
Jan 28, 2013 | 53.84 | 53.87 | 53.45 | 53.59 | 12,942,148 | -0.22(-0.41%) |
Jan 25, 2013 | 53.23 | 53.82 | 53.18 | 53.81 | 14,316,759 | +0.60(+1.12%) |
Jan 24, 2013 | 53.11 | 53.31 | 53.02 | 53.21 | 12,871,637 | +0.18(+0.34%) |
Jan 23, 2013 | 52.79 | 53.07 | 52.75 | 53.03 | 13,950,695 | +0.12(+0.22%) |
Jan 22, 2013 | 53.08 | 53.29 | 52.72 | 52.91 | 15,724,764 | -0.39(-0.74%) |
Jan 18, 2013 | 53.07 | 53.31 | 52.99 | 53.31 | 18,634,278 | +0.24(+0.45%) |
Jan 17, 2013 | 53.05 | 53.15 | 52.68 | 53.07 | 14,523,081 | +0.23(+0.44%) |
Jan 16, 2013 | 52.60 | 53.00 | 52.59 | 52.83 | 12,061,448 | +0.15(+0.29%) |
Jan 15, 2013 | 52.59 | 52.73 | 52.45 | 52.68 | 10,708,511 | -0.14(-0.26%) |
Jan 14, 2013 | 52.85 | 52.99 | 52.68 | 52.82 | 10,114,633 | +0.15(+0.29%) |
Jan 11, 2013 | 52.55 | 52.83 | 52.53 | 52.67 | 10,645,019 | +0.12(+0.22%) |
Jan 10, 2013 | 52.27 | 52.69 | 52.22 | 52.55 | 16,335,448 | +0.33(+0.64%) |
Jan 09, 2013 | 52.15 | 52.30 | 52.05 | 52.21 | 10,540,589 | +0.23(+0.45%) |
Jan 08, 2013 | 51.91 | 52.16 | 51.86 | 51.98 | 13,352,196 | +0.01(+0.01%) |
Jan 07, 2013 | 52.05 | 52.07 | 51.82 | 51.97 | 10,370,202 | -0.11(-0.21%) |
Jan 04, 2013 | 51.86 | 52.21 | 51.69 | 52.08 | 15,983,374 | +0.59(+1.14%) |
Jan 03, 2013 | 51.67 | 51.68 | 51.28 | 51.49 | 13,185,700 | -0.07(-0.14%) |
Jan 02, 2013 | 51.45 | 51.60 | 51.03 | 51.57 | 17,686,802 | +0.54(+1.06%) |
Dec 31, 2012 | 50.40 | 51.03 | 50.35 | 51.03 | 17,478,262 | +0.45(+0.89%) |
Dec 28, 2012 | 50.84 | 51.01 | 50.53 | 50.58 | 13,316,823 | -0.44(-0.87%) |
Dec 27, 2012 | 51.05 | 51.25 | 50.81 | 51.02 | 14,657,564 | -0.06(-0.11%) |
Dec 26, 2012 | 50.92 | 51.22 | 50.87 | 51.08 | 10,629,151 | +0.11(+0.21%) |
Dec 24, 2012 | 51.19 | 51.25 | 50.91 | 50.97 | 6,877,632 | -0.18(-0.36%) |
Dec 21, 2012 | 51.36 | 51.50 | 51.00 | 51.15 | 30,434,988 | -0.35(-0.68%) |
Dec 20, 2012 | 51.49 | 51.61 | 51.31 | 51.50 | 15,973,614 | +0.09(+0.17%) |
Dec 19, 2012 | 51.62 | 51.91 | 51.41 | 51.41 | 16,300,808 | -0.23(-0.45%) |
Dec 18, 2012 | 51.73 | 51.76 | 51.32 | 51.65 | 22,385,274 | +0.01(+0.01%) |
Dec 17, 2012 | 51.57 | 51.81 | 51.52 | 51.64 | 19,670,758 | +0.18(+0.35%) |
Dec 14, 2012 | 51.41 | 51.58 | 51.31 | 51.46 | 14,099,681 | -0.04(-0.08%) |
Dec 13, 2012 | 51.61 | 51.68 | 51.41 | 51.50 | 12,143,583 | -0.15(-0.30%) |
Dec 12, 2012 | 51.84 | 51.95 | 51.57 | 51.65 | 16,187,412 | -0.10(-0.20%) |
Dec 11, 2012 | 51.63 | 52.13 | 51.50 | 51.76 | 20,516,580 | +0.36(+0.71%) |
Dec 10, 2012 | 51.14 | 51.54 | 51.14 | 51.39 | 13,325,826 | +0.11(+0.21%) |
Dec 07, 2012 | 50.98 | 51.34 | 50.85 | 51.28 | 13,766,861 | +0.29(+0.57%) |
Dec 06, 2012 | 51.20 | 51.20 | 50.81 | 50.99 | 12,796,653 | +0.06(+0.11%) |
Dec 05, 2012 | 50.90 | 51.17 | 50.65 | 50.93 | 15,113,975 | +0.08(+0.16%) |
Dec 04, 2012 | 50.65 | 51.31 | 50.55 | 50.85 | 19,614,606 | +0.09(+0.19%) |
Nov 30, 2012 | 50.51 | 50.90 | 50.35 | 50.76 | 18,522,258 | +0.37(+0.74%) |
Nov 29, 2012 | 50.57 | 50.63 | 50.26 | 50.39 | 13,536,196 | -0.05(-0.10%) |
Nov 28, 2012 | 50.02 | 50.50 | 49.94 | 50.44 | 13,714,602 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.34 | 50.03 | 50.09 | 12,038,713 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.59 | 50.10 | 50.29 | 13,579,787 | -0.34(-0.68%) |
Nov 23, 2012 | 50.29 | 50.63 | 50.19 | 50.63 | 7,487,075 | +0.42(+0.84%) |
Nov 21, 2012 | 50.24 | 50.42 | 50.11 | 50.21 | 10,588,780 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.30 | 49.89 | 50.27 | 13,664,310 | +0.30(+0.61%) |
Nov 19, 2012 | 50.18 | 50.37 | 49.82 | 49.97 | 17,098,532 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.98 | 49.43 | 49.92 | 19,780,218 | +0.09(+0.17%) |
Nov 15, 2012 | 49.78 | 49.93 | 49.58 | 49.84 | 16,360,004 | -0.14(-0.29%) |
Nov 14, 2012 | 50.24 | 50.34 | 49.81 | 49.98 | 14,341,626 | -0.17(-0.35%) |
Nov 13, 2012 | 50.16 | 50.59 | 50.08 | 50.15 | 11,414,908 | -0.12(-0.24%) |
Nov 12, 2012 | 50.36 | 50.54 | 50.01 | 50.28 | 13,527,845 | -0.14(-0.27%) |
Nov 09, 2012 | 50.19 | 50.70 | 50.10 | 50.41 | 14,568,267 | +0.16(+0.32%) |
Nov 08, 2012 | 50.62 | 50.81 | 50.26 | 50.26 | 17,534,600 | -0.50(-0.98%) |
Nov 07, 2012 | 51.01 | 51.22 | 50.29 | 50.75 | 17,605,830 | -0.48(-0.94%) |
Nov 06, 2012 | 51.19 | 51.68 | 51.15 | 51.24 | 10,986,755 | +0.16(+0.31%) |
Nov 05, 2012 | 51.13 | 51.23 | 50.85 | 51.08 | 9,523,105 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.11 | 51.16 | 11,013,344 | -0.43(-0.84%) |
Nov 01, 2012 | 51.30 | 51.88 | 51.11 | 51.59 | 15,559,013 | +0.49(+0.96%) |
Oct 31, 2012 | 51.31 | 51.41 | 50.85 | 51.10 | 13,790,535 | -0.06(-0.11%) |
Oct 26, 2012 | 51.23 | 51.16 | 51.16 | 51.16 | 12,424,980 | -0.17(-0.34%) |
Oct 25, 2012 | 51.24 | 51.63 | 51.22 | 51.33 | 13,405,470 | +0.29(+0.57%) |
Oct 24, 2012 | 51.22 | 51.37 | 50.99 | 51.04 | 11,880,001 | -0.11(-0.21%) |
Oct 23, 2012 | 51.35 | 51.61 | 50.89 | 51.15 | 15,363,796 | -0.70(-1.35%) |
Oct 19, 2012 | 52.03 | 52.12 | 51.76 | 51.85 | 25,488,468 | -0.48(-0.91%) |
Oct 18, 2012 | 51.14 | 52.49 | 51.10 | 52.33 | 46,360,540 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.36 | 50.18 | 51.23 | 36,758,080 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.80 | 50.18 | 18,971,386 | +0.69(+1.38%) |
Oct 15, 2012 | 49.20 | 49.78 | 49.12 | 49.50 | 20,606,986 | +0.45(+0.93%) |
Oct 12, 2012 | 49.20 | 49.43 | 48.92 | 49.04 | 12,037,395 | +0.00(+0.00%) |
Oct 11, 2012 | 49.22 | 49.28 | 48.96 | 49.04 | 13,010,388 | -0.18(-0.37%) |
Oct 10, 2012 | 49.34 | 49.42 | 49.05 | 49.22 | 14,843,358 | -0.14(-0.28%) |
Oct 09, 2012 | 49.51 | 49.77 | 49.14 | 49.36 | 21,295,784 | -0.74(-1.48%) |
Oct 08, 2012 | 50.22 | 50.26 | 49.91 | 50.10 | 8,931,636 | -0.15(-0.30%) |
Oct 05, 2012 | 50.12 | 50.32 | 50.02 | 50.26 | 13,068,924 | +0.27(+0.55%) |
Oct 04, 2012 | 49.86 | 50.15 | 49.79 | 49.98 | 13,022,156 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.02 | 49.59 | 49.79 | 11,853,429 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.99 | 49.53 | 49.76 | 13,654,811 | -0.12(-0.25%) |
Oct 01, 2012 | 49.73 | 50.11 | 49.73 | 49.88 | 13,373,356 | +0.16(+0.32%) |
Sep 28, 2012 | 49.62 | 49.82 | 49.43 | 49.72 | 14,265,922 | -0.07(-0.14%) |
Sep 27, 2012 | 49.85 | 50.04 | 49.71 | 49.79 | 11,337,842 | +0.01(+0.01%) |
Sep 26, 2012 | 50.15 | 50.15 | 49.76 | 49.79 | 13,820,126 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.25 | 49.79 | 50.02 | 16,064,946 | +0.23(+0.46%) |
Sep 24, 2012 | 49.70 | 49.93 | 49.65 | 49.79 | 12,586,999 | -0.04(-0.09%) |
Sep 21, 2012 | 49.82 | 50.05 | 49.67 | 49.83 | 26,438,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.36 | 49.78 | 49.30 | 49.71 | 12,063,510 | +0.22(+0.44%) |
Sep 19, 2012 | 49.61 | 49.73 | 49.50 | 49.50 | 13,736,166 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.55 | 49.12 | 49.46 | 11,174,724 | +0.22(+0.44%) |
Sep 17, 2012 | 49.42 | 49.57 | 49.07 | 49.25 | 16,054,446 | -0.16(-0.32%) |
Sep 14, 2012 | 49.72 | 49.72 | 49.12 | 49.40 | 18,055,252 | -0.38(-0.75%) |
Sep 13, 2012 | 49.07 | 49.91 | 49.07 | 49.78 | 18,025,652 | +0.61(+1.23%) |
Sep 12, 2012 | 49.33 | 49.40 | 49.09 | 49.17 | 11,406,929 | -0.04(-0.07%) |
Sep 11, 2012 | 49.33 | 49.46 | 49.20 | 49.21 | 12,226,285 | +0.01(+0.03%) |
Sep 10, 2012 | 49.06 | 49.40 | 48.94 | 49.20 | 15,857,078 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.07 | 48.72 | 48.98 | 11,646,346 | +0.03(+0.06%) |
Sep 06, 2012 | 48.86 | 49.22 | 48.77 | 48.95 | 18,121,438 | +0.41(+0.85%) |
Sep 05, 2012 | 48.66 | 48.97 | 48.44 | 48.54 | 12,842,086 | +0.01(+0.01%) |
Sep 04, 2012 | 48.70 | 48.73 | 48.32 | 48.53 | 11,645,324 | -0.12(-0.25%) |
Aug 31, 2012 | 48.67 | 48.99 | 48.46 | 48.65 | 14,069,861 | +0.16(+0.33%) |
Aug 30, 2012 | 48.51 | 48.64 | 48.24 | 48.50 | 13,405,448 | -0.12(-0.24%) |
Aug 29, 2012 | 48.55 | 48.94 | 48.39 | 48.61 | 13,317,802 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.04 | 48.69 | 48.70 | 12,141,952 | -0.08(-0.16%) |
Aug 24, 2012 | 48.50 | 48.95 | 48.45 | 48.78 | 15,657,240 | +0.34(+0.70%) |
Aug 23, 2012 | 48.48 | 48.59 | 48.31 | 48.44 | 12,673,874 | -0.01(-0.01%) |
Aug 22, 2012 | 48.36 | 48.57 | 48.29 | 48.44 | 11,510,942 | -0.02(-0.04%) |
Aug 21, 2012 | 48.40 | 48.80 | 48.35 | 48.47 | 13,348,479 | +0.06(+0.12%) |
Aug 20, 2012 | 48.48 | 48.51 | 48.39 | 48.41 | 17,684,252 | -0.07(-0.15%) |
Aug 17, 2012 | 48.71 | 48.75 | 48.27 | 48.48 | 16,782,036 | -0.29(-0.59%) |
Aug 16, 2012 | 48.94 | 48.95 | 48.64 | 48.77 | 18,905,480 | -0.11(-0.22%) |
Aug 15, 2012 | 48.99 | 49.22 | 48.84 | 48.87 | 13,074,726 | -0.21(-0.42%) |
Aug 14, 2012 | 49.15 | 49.16 | 48.98 | 49.08 | 11,492,070 | +0.13(+0.26%) |
Aug 13, 2012 | 48.90 | 49.02 | 48.74 | 48.95 | 10,067,937 | -0.13(-0.26%) |
Aug 10, 2012 | 48.71 | 49.13 | 48.71 | 49.08 | 10,691,595 | +0.23(+0.47%) |
Aug 09, 2012 | 48.86 | 49.09 | 48.74 | 48.85 | 10,858,227 | -0.02(-0.04%) |
Aug 08, 2012 | 48.83 | 49.02 | 48.78 | 48.87 | 9,192,464 | +0.04(+0.09%) |
Aug 07, 2012 | 49.20 | 49.30 | 48.77 | 48.83 | 15,758,887 | -0.39(-0.80%) |
Aug 06, 2012 | 49.47 | 49.58 | 49.18 | 49.22 | 12,198,407 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.57 | 49.26 | 49.42 | 15,241,921 | +0.48(+0.98%) |
Aug 02, 2012 | 49.20 | 49.32 | 48.64 | 48.95 | 18,930,098 | -0.67(-1.34%) |
Aug 01, 2012 | 49.68 | 49.87 | 49.52 | 49.61 | 16,336,878 | +0.11(+0.23%) |
Jul 31, 2012 | 49.52 | 49.74 | 49.41 | 49.50 | 14,423,971 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.66 | 11,718,718 | -0.05(-0.10%) |
Jul 27, 2012 | 49.30 | 49.82 | 49.26 | 49.71 | 19,601,414 | +0.56(+1.13%) |
Jul 26, 2012 | 48.84 | 49.32 | 48.77 | 49.15 | 22,947,562 | +0.87(+1.79%) |
Jul 25, 2012 | 48.39 | 48.64 | 48.18 | 48.29 | 13,820,051 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.80 | 47.91 | 48.16 | 16,986,618 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.70 | 16,459,299 | -0.37(-0.76%) |
Jul 20, 2012 | 49.59 | 49.60 | 48.87 | 49.07 | 19,530,734 | -0.64(-1.29%) |
Jul 19, 2012 | 49.52 | 49.84 | 49.32 | 49.72 | 18,879,016 | +0.11(+0.23%) |
Jul 18, 2012 | 49.15 | 49.67 | 49.10 | 49.60 | 21,838,812 | +0.26(+0.54%) |
Jul 17, 2012 | 48.51 | 49.47 | 48.34 | 49.34 | 33,845,736 | +0.39(+0.80%) |
Jul 16, 2012 | 48.96 | 49.14 | 48.88 | 48.95 | 18,070,650 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.15 | 48.43 | 49.06 | 18,365,522 | +0.64(+1.33%) |
Jul 12, 2012 | 48.35 | 48.71 | 48.22 | 48.42 | 23,033,682 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.70 | 48.42 | 48.55 | 16,818,436 | +0.01(+0.03%) |
Jul 10, 2012 | 48.60 | 48.69 | 48.44 | 48.54 | 17,973,556 | +0.07(+0.15%) |
Jul 09, 2012 | 48.44 | 48.59 | 48.36 | 48.47 | 17,461,462 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.17 | 48.37 | 13,646,562 | -0.10(-0.21%) |
Jul 05, 2012 | 48.57 | 48.73 | 48.47 | 48.47 | 16,583,085 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.71 | 48.42 | 48.65 | 12,449,973 | +0.03(+0.06%) |
Jul 02, 2012 | 48.31 | 48.62 | 48.15 | 48.62 | 17,555,874 | +0.31(+0.65%) |
Jun 29, 2012 | 48.12 | 48.41 | 48.06 | 48.31 | 25,322,222 | +0.44(+0.93%) |
Jun 28, 2012 | 47.70 | 47.91 | 47.51 | 47.87 | 16,937,154 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.05 | 47.45 | 47.79 | 24,605,600 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.69 | 47.49 | 47.49 | 15,523,302 | -0.06(-0.12%) |
Jun 25, 2012 | 47.38 | 47.64 | 47.29 | 47.55 | 19,188,538 | -0.09(-0.20%) |
Jun 22, 2012 | 47.67 | 47.89 | 47.56 | 47.64 | 26,531,660 | +0.17(+0.36%) |
Jun 21, 2012 | 47.59 | 47.89 | 47.31 | 47.47 | 34,326,704 | -0.44(-0.91%) |
Jun 20, 2012 | 47.75 | 47.91 | 47.52 | 47.91 | 29,698,184 | +0.20(+0.42%) |
Jun 19, 2012 | 47.41 | 47.88 | 47.45 | 47.71 | 33,026,144 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.47 | 47.06 | 47.41 | 36,011,840 | +0.21(+0.44%) |
Jun 15, 2012 | 47.12 | 47.26 | 46.84 | 47.20 | 36,350,984 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.97 | 46.80 | 47,989,572 | +0.72(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.18 | 46.08 | 137,667,936 | +0.98(+2.17%) |
Jun 12, 2012 | 44.45 | 45.24 | 44.21 | 45.11 | 37,277,136 | +0.69(+1.55%) |
Jun 11, 2012 | 45.03 | 45.07 | 44.41 | 44.42 | 17,098,182 | -0.62(-1.37%) |
Jun 08, 2012 | 44.72 | 45.08 | 44.57 | 45.03 | 15,732,738 | +0.13(+0.29%) |
Jun 07, 2012 | 45.18 | 45.19 | 44.70 | 44.91 | 18,123,732 | +0.00(+0.00%) |
Jun 06, 2012 | 44.40 | 44.91 | 44.25 | 44.91 | 16,170,171 | +0.42(+0.95%) |
Jun 05, 2012 | 44.45 | 44.60 | 44.33 | 44.48 | 13,319,652 | -0.09(-0.21%) |
Jun 04, 2012 | 44.36 | 44.65 | 44.25 | 44.58 | 12,870,943 | +0.40(+0.91%) |