Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.27 | 61.56 | 60.44 | 60.48 | 1,002,722 | -0.92(-1.50%) |
May 30, 2013 | 61.29 | 61.70 | 61.20 | 61.40 | 715,644 | +0.17(+0.28%) |
May 29, 2013 | 61.23 | 61.41 | 60.89 | 61.23 | 1,037,508 | -0.36(-0.59%) |
May 28, 2013 | 61.89 | 62.10 | 61.42 | 61.59 | 555,905 | +0.38(+0.62%) |
May 24, 2013 | 60.81 | 61.23 | 60.75 | 61.21 | 786,987 | +0.01(+0.01%) |
May 23, 2013 | 60.65 | 61.38 | 60.65 | 61.20 | 843,191 | -0.13(-0.21%) |
May 22, 2013 | 61.80 | 62.45 | 61.13 | 61.34 | 1,982,247 | -0.39(-0.64%) |
May 21, 2013 | 61.69 | 61.93 | 61.47 | 61.73 | 907,327 | +0.12(+0.20%) |
May 20, 2013 | 61.50 | 61.82 | 61.47 | 61.61 | 1,029,881 | +0.02(+0.03%) |
May 17, 2013 | 61.28 | 61.63 | 61.17 | 61.59 | 691,723 | +0.54(+0.89%) |
May 16, 2013 | 61.14 | 61.41 | 60.97 | 61.05 | 1,244,045 | -0.21(-0.34%) |
May 15, 2013 | 60.87 | 61.38 | 60.83 | 61.25 | 825,235 | +0.86(+1.43%) |
May 13, 2013 | 60.22 | 60.47 | 60.13 | 60.39 | 484,902 | +0.08(+0.14%) |
May 10, 2013 | 60.19 | 60.34 | 60.01 | 60.31 | 596,350 | +0.15(+0.25%) |
May 09, 2013 | 60.33 | 60.49 | 60.02 | 60.16 | 854,376 | -0.19(-0.31%) |
May 08, 2013 | 60.00 | 60.37 | 59.95 | 60.35 | 603,507 | +0.27(+0.45%) |
May 07, 2013 | 59.92 | 60.08 | 59.73 | 60.08 | 645,251 | +0.26(+0.44%) |
May 06, 2013 | 59.74 | 59.90 | 59.68 | 59.82 | 619,007 | +0.16(+0.28%) |
May 03, 2013 | 59.69 | 59.81 | 59.14 | 59.65 | 971,203 | +0.52(+0.87%) |
May 02, 2013 | 58.78 | 59.19 | 58.71 | 59.14 | 1,182,281 | +0.49(+0.84%) |
May 01, 2013 | 58.94 | 59.02 | 58.54 | 58.64 | 1,172,691 | -0.41(-0.69%) |
Apr 30, 2013 | 58.94 | 59.14 | 58.72 | 59.05 | 1,968,179 | +0.07(+0.11%) |
Apr 29, 2013 | 58.79 | 59.12 | 58.65 | 58.99 | 657,324 | +0.39(+0.66%) |
Apr 26, 2013 | 58.48 | 58.72 | 58.57 | 58.60 | 664,597 | -0.01(-0.01%) |
Apr 25, 2013 | 58.56 | 58.86 | 58.49 | 58.61 | 983,261 | +0.17(+0.30%) |
Apr 24, 2013 | 58.45 | 58.60 | 58.34 | 58.44 | 835,151 | -0.07(-0.13%) |
Apr 23, 2013 | 58.18 | 58.58 | 57.89 | 58.51 | 1,694,551 | +0.58(+1.01%) |
Apr 22, 2013 | 57.73 | 58.02 | 57.40 | 57.93 | 792,315 | +0.33(+0.57%) |
Apr 19, 2013 | 57.17 | 57.65 | 57.18 | 57.60 | 1,250,890 | +0.43(+0.75%) |
Apr 18, 2013 | 57.66 | 57.66 | 56.96 | 57.17 | 1,431,635 | -0.36(-0.63%) |
Apr 17, 2013 | 57.97 | 57.97 | 57.04 | 57.54 | 1,532,904 | -0.84(-1.43%) |
Apr 16, 2013 | 58.04 | 58.42 | 57.88 | 58.37 | 1,569,246 | +0.80(+1.38%) |
Apr 15, 2013 | 58.47 | 58.59 | 57.58 | 57.58 | 1,973,724 | -1.23(-2.09%) |
Apr 12, 2013 | 58.68 | 58.86 | 58.48 | 58.81 | 1,180,952 | -0.09(-0.15%) |
Apr 11, 2013 | 58.70 | 59.07 | 58.63 | 58.90 | 815,204 | +0.14(+0.24%) |
Apr 10, 2013 | 58.24 | 58.84 | 58.18 | 58.76 | 1,595,533 | +0.72(+1.24%) |
Apr 09, 2013 | 57.94 | 58.23 | 57.76 | 58.04 | 806,030 | +0.24(+0.41%) |
Apr 08, 2013 | 57.41 | 57.80 | 57.32 | 57.80 | 639,992 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.53 | 56.99 | 57.49 | 1,275,110 | -0.25(-0.43%) |
Apr 04, 2013 | 57.63 | 57.88 | 57.49 | 57.74 | 1,827,970 | +0.20(+0.34%) |
Apr 03, 2013 | 58.08 | 58.14 | 57.41 | 57.54 | 1,955,749 | -0.50(-0.86%) |
Apr 02, 2013 | 57.86 | 58.16 | 57.84 | 58.04 | 950,542 | +0.38(+0.65%) |
Apr 01, 2013 | 57.81 | 57.95 | 57.54 | 57.67 | 811,103 | -0.14(-0.24%) |
Mar 28, 2013 | 57.73 | 57.91 | 57.63 | 57.81 | 1,028,537 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.77 | 57.37 | 57.73 | 925,070 | -0.08(-0.14%) |
Mar 26, 2013 | 57.59 | 57.82 | 57.54 | 57.81 | 1,311,728 | +0.46(+0.80%) |
Mar 25, 2013 | 57.73 | 57.81 | 57.13 | 57.35 | 1,254,492 | -0.20(-0.34%) |
Mar 22, 2013 | 57.26 | 57.55 | 57.24 | 57.55 | 791,663 | +0.51(+0.89%) |
Mar 21, 2013 | 57.15 | 57.39 | 56.97 | 57.04 | 1,863,591 | -0.47(-0.82%) |
Mar 20, 2013 | 57.58 | 57.65 | 57.43 | 57.52 | 1,696,898 | +0.29(+0.51%) |
Mar 19, 2013 | 57.50 | 57.55 | 56.86 | 57.22 | 2,510,943 | -0.08(-0.14%) |
Mar 18, 2013 | 57.04 | 57.57 | 57.01 | 57.30 | 1,324,554 | -0.30(-0.52%) |
Mar 15, 2013 | 57.61 | 57.68 | 57.41 | 57.61 | 979,036 | -0.10(-0.17%) |
Mar 14, 2013 | 57.52 | 57.70 | 57.50 | 57.70 | 988,940 | +0.33(+0.58%) |
Mar 13, 2013 | 57.35 | 57.46 | 57.18 | 57.37 | 795,360 | +0.03(+0.06%) |
Mar 12, 2013 | 57.47 | 57.53 | 57.17 | 57.34 | 863,278 | -0.14(-0.24%) |
Mar 11, 2013 | 57.30 | 57.53 | 57.18 | 57.48 | 612,557 | +0.20(+0.36%) |
Mar 08, 2013 | 57.35 | 57.39 | 57.01 | 57.27 | 943,974 | +0.16(+0.27%) |
Mar 07, 2013 | 57.03 | 57.17 | 56.97 | 57.12 | 1,076,703 | +0.14(+0.24%) |
Mar 06, 2013 | 57.10 | 57.11 | 56.82 | 56.98 | 1,555,863 | +0.08(+0.14%) |
Mar 05, 2013 | 56.70 | 57.04 | 56.65 | 56.90 | 1,103,499 | +0.51(+0.90%) |
Mar 04, 2013 | 55.96 | 56.39 | 55.88 | 56.39 | 1,418,274 | +0.24(+0.42%) |
Mar 01, 2013 | 55.70 | 56.19 | 55.53 | 56.15 | 2,268,111 | +0.17(+0.31%) |
Feb 28, 2013 | 56.14 | 56.41 | 55.92 | 55.98 | 1,498,697 | -0.16(-0.29%) |
Feb 27, 2013 | 55.41 | 56.27 | 55.34 | 56.15 | 1,761,276 | +0.67(+1.21%) |
Feb 26, 2013 | 55.39 | 55.55 | 55.03 | 55.48 | 1,690,811 | +0.38(+0.68%) |
Feb 25, 2013 | 56.37 | 56.50 | 55.10 | 55.10 | 1,813,740 | -1.00(-1.78%) |
Feb 22, 2013 | 55.88 | 56.10 | 55.69 | 56.10 | 1,054,802 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.80 | 55.45 | 55.62 | 1,511,635 | -0.26(-0.47%) |
Feb 20, 2013 | 56.47 | 56.50 | 55.88 | 55.88 | 1,405,072 | -0.62(-1.10%) |
Feb 19, 2013 | 56.15 | 56.52 | 56.15 | 56.50 | 902,641 | +0.42(+0.76%) |
Feb 15, 2013 | 56.24 | 56.26 | 55.86 | 56.08 | 686,966 | -0.05(-0.09%) |
Feb 14, 2013 | 55.93 | 56.22 | 55.85 | 56.13 | 749,377 | +0.09(+0.16%) |
Feb 13, 2013 | 56.16 | 56.23 | 55.89 | 56.04 | 908,021 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.12 | 55.85 | 56.00 | 632,747 | +0.06(+0.10%) |
Feb 11, 2013 | 55.94 | 55.98 | 55.81 | 55.94 | 820,325 | +0.00(+0.00%) |
Feb 08, 2013 | 55.77 | 56.01 | 55.77 | 55.94 | 917,962 | +0.29(+0.51%) |
Feb 07, 2013 | 55.75 | 55.80 | 55.28 | 55.65 | 1,141,281 | -0.11(-0.19%) |
Feb 06, 2013 | 55.53 | 55.80 | 55.51 | 55.76 | 929,818 | +0.62(+1.13%) |
Feb 04, 2013 | 55.45 | 55.49 | 55.11 | 55.14 | 1,087,992 | -0.67(-1.20%) |
Feb 01, 2013 | 55.57 | 55.84 | 55.44 | 55.81 | 948,991 | +0.56(+1.01%) |
Jan 31, 2013 | 55.34 | 55.53 | 55.22 | 55.25 | 990,335 | -0.11(-0.21%) |
Jan 30, 2013 | 55.57 | 55.69 | 55.34 | 55.37 | 1,090,692 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.69 | 55.25 | 55.60 | 997,769 | +0.29(+0.53%) |
Jan 28, 2013 | 55.41 | 55.44 | 55.19 | 55.30 | 839,417 | -0.10(-0.18%) |
Jan 25, 2013 | 55.34 | 55.43 | 55.16 | 55.40 | 1,239,102 | +0.26(+0.47%) |
Jan 24, 2013 | 55.06 | 55.46 | 55.03 | 55.14 | 3,075,859 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.34 | 55.09 | 55.25 | 1,053,925 | +0.16(+0.30%) |
Jan 22, 2013 | 54.85 | 55.10 | 54.70 | 55.09 | 951,911 | +0.20(+0.37%) |
Jan 18, 2013 | 54.72 | 54.92 | 54.54 | 54.89 | 1,322,734 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.93 | 54.59 | 54.73 | 2,758,061 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.62 | 54.35 | 54.51 | 1,812,017 | +0.04(+0.08%) |
Jan 15, 2013 | 54.22 | 54.52 | 54.22 | 54.47 | 1,106,267 | -0.07(-0.12%) |
Jan 14, 2013 | 54.52 | 54.58 | 54.35 | 54.54 | 1,625,406 | -0.08(-0.15%) |
Jan 11, 2013 | 54.57 | 54.66 | 54.46 | 54.62 | 1,545,095 | +0.02(+0.03%) |
Jan 10, 2013 | 54.52 | 54.61 | 54.18 | 54.60 | 1,454,016 | +0.43(+0.80%) |
Jan 09, 2013 | 54.20 | 54.32 | 54.05 | 54.17 | 821,787 | +0.13(+0.24%) |
Jan 08, 2013 | 54.13 | 54.20 | 53.87 | 54.04 | 750,353 | -0.16(-0.29%) |
Jan 07, 2013 | 54.12 | 54.23 | 53.99 | 54.19 | 776,034 | -0.11(-0.21%) |
Jan 04, 2013 | 54.19 | 54.40 | 54.08 | 54.31 | 1,407,386 | +0.16(+0.30%) |
Jan 03, 2013 | 54.27 | 54.34 | 53.98 | 54.14 | 1,530,987 | -0.13(-0.24%) |
Jan 02, 2013 | 53.97 | 54.27 | 53.75 | 54.27 | 3,237,793 | +1.44(+2.72%) |
Dec 31, 2012 | 51.85 | 52.87 | 51.80 | 52.84 | 3,431,147 | +0.87(+1.67%) |
Dec 28, 2012 | 52.22 | 52.51 | 51.95 | 51.97 | 2,400,734 | -0.60(-1.15%) |
Dec 27, 2012 | 52.70 | 52.78 | 52.00 | 52.58 | 1,946,440 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.96 | 52.49 | 52.68 | 581,305 | -0.19(-0.36%) |
Dec 24, 2012 | 52.95 | 52.96 | 52.80 | 52.87 | 586,554 | -0.16(-0.31%) |
Dec 21, 2012 | 52.79 | 53.16 | 52.71 | 53.03 | 1,978,058 | -0.51(-0.96%) |
Dec 20, 2012 | 53.25 | 53.55 | 53.15 | 53.55 | 1,239,578 | +0.29(+0.55%) |
Dec 19, 2012 | 53.76 | 53.76 | 53.25 | 53.25 | 3,102,750 | -0.45(-0.84%) |
Dec 18, 2012 | 53.26 | 53.74 | 53.08 | 53.70 | 3,811,525 | +0.60(+1.13%) |
Dec 17, 2012 | 52.63 | 53.12 | 52.62 | 53.10 | 1,500,819 | +0.61(+1.16%) |
Dec 14, 2012 | 52.62 | 52.67 | 52.38 | 52.50 | 2,498,562 | -0.29(-0.55%) |
Dec 13, 2012 | 53.09 | 53.22 | 52.65 | 52.79 | 1,098,256 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.51 | 53.06 | 53.11 | 2,392,028 | +0.05(+0.09%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.93 | 53.06 | 2,433,822 | +0.32(+0.62%) |
Dec 10, 2012 | 52.65 | 52.88 | 52.63 | 52.74 | 1,724,613 | +0.02(+0.03%) |
Dec 07, 2012 | 52.81 | 52.86 | 52.46 | 52.72 | 1,116,971 | +0.14(+0.26%) |
Dec 06, 2012 | 52.34 | 52.63 | 52.28 | 52.58 | 1,453,049 | +0.18(+0.34%) |
Dec 05, 2012 | 52.41 | 52.70 | 52.03 | 52.41 | 1,765,463 | +0.03(+0.06%) |
Dec 04, 2012 | 52.42 | 52.62 | 52.27 | 52.37 | 1,512,226 | -0.31(-0.59%) |
Nov 30, 2012 | 52.75 | 52.85 | 52.57 | 52.68 | 1,237,721 | -0.06(-0.12%) |
Nov 29, 2012 | 52.74 | 52.92 | 52.49 | 52.75 | 4,804,426 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.54 | 51.56 | 52.49 | 1,197,482 | +0.38(+0.73%) |
Nov 27, 2012 | 52.29 | 52.47 | 52.04 | 52.11 | 760,787 | -0.28(-0.54%) |
Nov 26, 2012 | 52.12 | 52.39 | 52.01 | 52.39 | 840,897 | -0.03(-0.06%) |
Nov 23, 2012 | 51.99 | 52.46 | 51.94 | 52.42 | 348,145 | +0.68(+1.32%) |
Nov 21, 2012 | 51.67 | 51.76 | 51.55 | 51.74 | 1,653,024 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.18 | 51.60 | 645,173 | +0.04(+0.08%) |
Nov 19, 2012 | 51.10 | 51.57 | 51.04 | 51.56 | 721,816 | +1.09(+2.17%) |
Nov 16, 2012 | 50.33 | 50.57 | 49.84 | 50.47 | 1,378,749 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.27 | 1,343,809 | -0.15(-0.31%) |
Nov 14, 2012 | 51.29 | 51.32 | 50.29 | 50.42 | 1,554,012 | -0.71(-1.38%) |
Nov 13, 2012 | 51.00 | 51.66 | 51.00 | 51.12 | 1,290,329 | -0.21(-0.41%) |
Nov 12, 2012 | 51.47 | 51.55 | 51.21 | 51.34 | 791,507 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.76 | 51.00 | 51.28 | 1,629,642 | +0.07(+0.14%) |
Nov 08, 2012 | 51.89 | 52.11 | 51.21 | 51.21 | 1,237,430 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.62 | 51.63 | 51.82 | 1,626,285 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.36 | 52.85 | 53.13 | 1,374,763 | +0.41(+0.77%) |
Nov 05, 2012 | 52.55 | 52.84 | 52.41 | 52.72 | 506,304 | +0.11(+0.22%) |
Nov 02, 2012 | 53.44 | 53.45 | 52.57 | 52.61 | 648,767 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.17 | 52.69 | 53.12 | 1,140,381 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.90 | 52.37 | 52.57 | 460,092 | -0.03(-0.06%) |
Oct 26, 2012 | 52.58 | 52.60 | 52.60 | 52.60 | 1,834,993 | -0.05(-0.09%) |
Oct 25, 2012 | 52.94 | 53.00 | 52.38 | 52.65 | 822,936 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.88 | 52.46 | 52.54 | 2,845,678 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.94 | 52.51 | 52.62 | 1,289,325 | -0.77(-1.44%) |
Oct 19, 2012 | 54.27 | 54.27 | 53.32 | 53.39 | 1,738,105 | -0.97(-1.79%) |
Oct 18, 2012 | 54.43 | 54.69 | 54.19 | 54.36 | 3,264,882 | -0.21(-0.39%) |
Oct 17, 2012 | 54.39 | 54.64 | 54.32 | 54.57 | 818,278 | +0.21(+0.39%) |
Oct 16, 2012 | 54.11 | 54.40 | 54.05 | 54.36 | 664,970 | +0.52(+0.96%) |
Oct 15, 2012 | 53.55 | 53.92 | 53.39 | 53.84 | 641,037 | +0.48(+0.90%) |
Oct 12, 2012 | 53.55 | 53.76 | 53.31 | 53.36 | 794,752 | -0.19(-0.35%) |
Oct 11, 2012 | 53.98 | 54.00 | 53.53 | 53.55 | 788,064 | -0.06(-0.11%) |
Oct 10, 2012 | 53.92 | 53.97 | 53.52 | 53.61 | 14,226,971 | -0.32(-0.60%) |
Oct 09, 2012 | 54.40 | 54.47 | 53.92 | 53.93 | 1,666,094 | -0.53(-0.97%) |
Oct 08, 2012 | 54.45 | 54.56 | 54.34 | 54.46 | 204,904 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.67 | 379,538 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.77 | 54.47 | 54.72 | 963,588 | +0.39(+0.72%) |
Oct 03, 2012 | 54.25 | 54.46 | 53.98 | 54.33 | 516,323 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.39 | 53.83 | 54.12 | 604,296 | +0.06(+0.12%) |
Oct 01, 2012 | 54.13 | 54.52 | 53.96 | 54.05 | 1,329,751 | +0.15(+0.27%) |
Sep 28, 2012 | 53.96 | 54.13 | 53.76 | 53.91 | 579,557 | -0.32(-0.60%) |
Sep 27, 2012 | 53.94 | 54.32 | 53.79 | 54.23 | 717,527 | +0.52(+0.97%) |
Sep 26, 2012 | 53.97 | 53.97 | 53.58 | 53.71 | 656,696 | -0.30(-0.56%) |
Sep 25, 2012 | 54.65 | 54.77 | 53.99 | 54.01 | 683,099 | -0.50(-0.92%) |
Sep 24, 2012 | 54.24 | 54.64 | 54.24 | 54.52 | 366,155 | -0.08(-0.15%) |
Sep 21, 2012 | 54.93 | 54.93 | 54.56 | 54.60 | 429,776 | -0.03(-0.06%) |
Sep 20, 2012 | 54.30 | 54.67 | 54.22 | 54.63 | 970,320 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.77 | 54.51 | 54.57 | 637,327 | +0.01(+0.01%) |
Sep 18, 2012 | 54.44 | 54.61 | 54.38 | 54.56 | 293,780 | +0.02(+0.03%) |
Sep 17, 2012 | 54.52 | 54.65 | 54.41 | 54.55 | 436,830 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.93 | 54.47 | 54.62 | 1,620,213 | +0.13(+0.24%) |
Sep 13, 2012 | 53.59 | 54.62 | 53.53 | 54.49 | 702,702 | +0.94(+1.75%) |
Sep 12, 2012 | 53.58 | 53.62 | 53.37 | 53.56 | 513,235 | +0.17(+0.32%) |
Sep 11, 2012 | 53.33 | 53.57 | 53.31 | 53.39 | 655,381 | +0.13(+0.24%) |
Sep 10, 2012 | 53.55 | 53.60 | 53.24 | 53.26 | 653,862 | -0.35(-0.65%) |
Sep 07, 2012 | 53.49 | 53.60 | 53.44 | 53.60 | 1,129,777 | +0.20(+0.38%) |
Sep 06, 2012 | 52.72 | 53.43 | 52.72 | 53.40 | 832,043 | +1.03(+1.97%) |
Sep 05, 2012 | 52.43 | 52.55 | 52.29 | 52.37 | 1,618,942 | +0.02(+0.03%) |
Sep 04, 2012 | 52.42 | 52.54 | 52.08 | 52.35 | 1,267,351 | -0.11(-0.22%) |
Aug 31, 2012 | 52.52 | 52.70 | 52.19 | 52.47 | 1,956,726 | +0.24(+0.46%) |
Aug 30, 2012 | 52.39 | 52.39 | 52.14 | 52.22 | 559,316 | -0.41(-0.78%) |
Aug 29, 2012 | 52.68 | 52.77 | 52.52 | 52.64 | 445,221 | -0.02(-0.03%) |
Aug 27, 2012 | 52.78 | 52.85 | 52.60 | 52.65 | 732,921 | -0.02(-0.03%) |
Aug 24, 2012 | 52.18 | 52.73 | 52.15 | 52.67 | 832,886 | +0.37(+0.71%) |
Aug 23, 2012 | 52.60 | 52.60 | 52.23 | 52.30 | 1,229,768 | -0.43(-0.81%) |
Aug 22, 2012 | 52.57 | 52.80 | 52.47 | 52.72 | 1,076,463 | +0.04(+0.08%) |
Aug 21, 2012 | 53.03 | 53.21 | 52.59 | 52.68 | 887,050 | -0.23(-0.44%) |
Aug 20, 2012 | 52.77 | 52.92 | 52.69 | 52.92 | 734,180 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.86 | 52.72 | 52.82 | 634,208 | +0.07(+0.14%) |
Aug 16, 2012 | 52.46 | 52.85 | 52.37 | 52.75 | 1,596,038 | +0.36(+0.68%) |
Aug 15, 2012 | 52.29 | 52.49 | 52.29 | 52.39 | 1,386,034 | +0.01(+0.02%) |
Aug 14, 2012 | 52.55 | 52.60 | 52.24 | 52.39 | 1,957,289 | +0.05(+0.09%) |
Aug 13, 2012 | 52.29 | 52.35 | 52.08 | 52.34 | 992,256 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.36 | 51.97 | 52.33 | 1,109,647 | +0.10(+0.19%) |
Aug 09, 2012 | 52.13 | 52.34 | 52.09 | 52.23 | 627,535 | +0.01(+0.02%) |
Aug 08, 2012 | 51.99 | 52.29 | 51.93 | 52.22 | 901,697 | +0.04(+0.08%) |
Aug 07, 2012 | 52.19 | 52.36 | 52.13 | 52.18 | 1,651,951 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.22 | 51.95 | 52.00 | 1,304,085 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.98 | 51.59 | 51.87 | 709,235 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.27 | 50.57 | 50.94 | 1,037,758 | -0.36(-0.69%) |
Aug 01, 2012 | 51.72 | 51.72 | 51.21 | 51.30 | 959,834 | -0.12(-0.24%) |
Jul 31, 2012 | 51.55 | 51.71 | 51.41 | 51.42 | 1,991,642 | -0.17(-0.33%) |
Jul 30, 2012 | 51.49 | 51.80 | 51.44 | 51.59 | 1,258,785 | +0.02(+0.03%) |
Jul 27, 2012 | 50.88 | 51.67 | 50.81 | 51.57 | 542,175 | +0.91(+1.80%) |
Jul 26, 2012 | 50.55 | 50.76 | 50.38 | 50.66 | 5,067,882 | +0.79(+1.59%) |
Jul 25, 2012 | 49.95 | 50.06 | 49.60 | 49.87 | 1,394,389 | -0.06(-0.11%) |
Jul 24, 2012 | 50.33 | 50.33 | 49.54 | 49.92 | 2,072,766 | -0.37(-0.74%) |
Jul 23, 2012 | 50.00 | 50.40 | 49.79 | 50.30 | 999,858 | -0.45(-0.89%) |
Jul 20, 2012 | 50.90 | 50.96 | 50.67 | 50.75 | 578,111 | -0.39(-0.76%) |
Jul 19, 2012 | 51.16 | 51.29 | 50.99 | 51.13 | 2,103,688 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.05 | 50.49 | 50.99 | 917,246 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.99 | 50.63 | 888,880 | +0.34(+0.67%) |
Jul 16, 2012 | 50.29 | 50.42 | 50.13 | 50.30 | 586,276 | -0.06(-0.11%) |
Jul 13, 2012 | 49.71 | 50.41 | 49.67 | 50.35 | 563,872 | +0.79(+1.60%) |
Jul 12, 2012 | 49.51 | 49.76 | 49.26 | 49.56 | 491,764 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.92 | 49.50 | 49.79 | 916,251 | +0.02(+0.03%) |
Jul 10, 2012 | 50.43 | 50.47 | 49.62 | 49.77 | 10,817,172 | -0.38(-0.76%) |
Jul 09, 2012 | 50.10 | 50.19 | 49.92 | 50.15 | 6,491,551 | +0.00(+0.00%) |
Jul 06, 2012 | 50.12 | 50.21 | 49.93 | 50.15 | 818,330 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.79 | 50.40 | 50.56 | 1,288,631 | -0.25(-0.49%) |
Jul 03, 2012 | 50.55 | 50.84 | 50.47 | 50.81 | 400,029 | +0.31(+0.62%) |
Jul 02, 2012 | 50.46 | 50.55 | 50.16 | 50.50 | 799,798 | +0.08(+0.16%) |
Jun 29, 2012 | 50.04 | 50.42 | 49.88 | 50.42 | 515,529 | +1.24(+2.53%) |
Jun 28, 2012 | 48.98 | 49.24 | 48.64 | 49.17 | 799,159 | -0.19(-0.39%) |
Jun 27, 2012 | 49.09 | 49.45 | 49.07 | 49.37 | 481,231 | +0.46(+0.94%) |
Jun 26, 2012 | 48.82 | 49.02 | 48.55 | 48.91 | 806,660 | +0.25(+0.51%) |
Jun 25, 2012 | 48.94 | 48.94 | 48.49 | 48.66 | 619,754 | -0.78(-1.58%) |
Jun 22, 2012 | 49.36 | 49.53 | 49.16 | 49.44 | 911,352 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.01 | 49.07 | 4,692,013 | -1.04(-2.08%) |
Jun 20, 2012 | 50.17 | 50.28 | 49.71 | 50.11 | 3,780,867 | -0.04(-0.08%) |
Jun 19, 2012 | 49.98 | 50.35 | 49.92 | 50.15 | 5,069,128 | +0.44(+0.89%) |
Jun 18, 2012 | 49.44 | 49.83 | 49.37 | 49.71 | 410,583 | +0.06(+0.11%) |
Jun 15, 2012 | 49.44 | 49.67 | 49.31 | 49.65 | 412,515 | +0.47(+0.95%) |
Jun 14, 2012 | 48.74 | 49.36 | 48.63 | 49.19 | 1,988,617 | +0.55(+1.12%) |
Jun 13, 2012 | 48.73 | 49.07 | 48.48 | 48.64 | 840,242 | -0.26(-0.53%) |
Jun 12, 2012 | 48.46 | 48.90 | 48.26 | 48.90 | 724,920 | +0.56(+1.16%) |
Jun 11, 2012 | 49.26 | 49.28 | 48.27 | 48.33 | 1,808,626 | -0.55(-1.12%) |
Jun 08, 2012 | 48.35 | 48.89 | 48.23 | 48.88 | 323,465 | +0.40(+0.83%) |
Jun 07, 2012 | 48.99 | 48.99 | 48.39 | 48.48 | 508,070 | +0.05(+0.10%) |
Jun 06, 2012 | 47.71 | 48.43 | 47.64 | 48.43 | 1,074,174 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.99 | 47.33 | 1,340,607 | +0.19(+0.41%) |
Jun 04, 2012 | 47.15 | 47.27 | 46.77 | 47.14 | 1,612,849 | +0.03(+0.07%) |