Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.61 | 50.81 | 49.83 | 50.43 | 6,775,454 | -0.07(-0.13%) |
Apr 29, 2013 | 50.45 | 50.90 | 50.33 | 50.50 | 5,781,865 | +0.45(+0.89%) |
Apr 26, 2013 | 49.87 | 50.62 | 49.94 | 50.05 | 6,895,708 | +0.12(+0.24%) |
Apr 25, 2013 | 49.76 | 50.00 | 49.32 | 49.94 | 6,736,473 | +0.46(+0.94%) |
Apr 24, 2013 | 49.57 | 49.86 | 49.42 | 49.47 | 6,990,694 | +0.21(+0.43%) |
Apr 23, 2013 | 50.05 | 49.84 | 49.23 | 49.26 | 7,459,729 | -0.57(-1.15%) |
Apr 22, 2013 | 50.48 | 50.58 | 49.35 | 49.84 | 7,154,568 | -0.69(-1.37%) |
Apr 19, 2013 | 50.44 | 51.12 | 50.05 | 50.53 | 7,753,131 | +0.29(+0.59%) |
Apr 18, 2013 | 49.98 | 51.12 | 48.83 | 50.23 | 16,653,984 | -1.97(-3.77%) |
Apr 17, 2013 | 52.50 | 53.14 | 52.14 | 52.20 | 10,016,117 | -0.66(-1.24%) |
Apr 16, 2013 | 52.33 | 53.02 | 51.98 | 52.86 | 5,913,405 | +1.03(+1.98%) |
Apr 15, 2013 | 52.78 | 53.02 | 51.82 | 51.83 | 5,499,179 | -1.21(-2.28%) |
Apr 12, 2013 | 52.87 | 53.25 | 52.70 | 53.04 | 4,945,713 | +0.04(+0.08%) |
Apr 11, 2013 | 52.50 | 53.02 | 52.45 | 53.00 | 5,631,539 | +0.48(+0.91%) |
Apr 10, 2013 | 52.44 | 52.68 | 52.25 | 52.52 | 5,229,128 | +0.19(+0.37%) |
Apr 09, 2013 | 52.25 | 52.66 | 52.13 | 52.33 | 5,238,364 | +0.24(+0.47%) |
Apr 08, 2013 | 52.21 | 52.49 | 51.58 | 52.08 | 5,401,421 | -0.18(-0.34%) |
Apr 05, 2013 | 52.11 | 52.65 | 51.88 | 52.26 | 8,129,598 | +0.06(+0.11%) |
Apr 04, 2013 | 51.97 | 52.60 | 51.75 | 52.20 | 9,090,466 | +0.30(+0.58%) |
Apr 03, 2013 | 52.52 | 52.81 | 51.86 | 51.90 | 12,049,910 | -0.06(-0.11%) |
Apr 02, 2013 | 51.86 | 53.82 | 51.75 | 51.96 | 26,932,268 | +2.33(+4.70%) |
Apr 01, 2013 | 48.10 | 49.95 | 47.98 | 49.63 | 10,701,773 | +1.48(+3.08%) |
Mar 28, 2013 | 47.68 | 48.23 | 47.54 | 48.14 | 6,756,896 | +0.50(+1.04%) |
Mar 27, 2013 | 46.75 | 47.99 | 46.66 | 47.65 | 10,131,366 | +0.82(+1.74%) |
Mar 26, 2013 | 46.40 | 46.94 | 46.36 | 46.83 | 7,200,465 | +0.66(+1.44%) |
Mar 25, 2013 | 45.99 | 46.38 | 45.81 | 46.17 | 6,110,774 | +0.34(+0.73%) |
Mar 22, 2013 | 46.40 | 46.54 | 45.64 | 45.83 | 6,438,103 | -0.51(-1.09%) |
Mar 21, 2013 | 46.02 | 46.58 | 45.98 | 46.34 | 5,886,835 | +0.15(+0.33%) |
Mar 20, 2013 | 46.68 | 46.73 | 46.12 | 46.18 | 5,381,531 | -0.24(-0.53%) |
Mar 19, 2013 | 46.28 | 46.62 | 46.22 | 46.43 | 6,500,972 | +0.14(+0.31%) |
Mar 18, 2013 | 45.70 | 46.68 | 45.68 | 46.28 | 7,099,115 | +0.23(+0.49%) |
Mar 15, 2013 | 45.97 | 46.20 | 45.80 | 46.06 | 9,374,004 | +0.00(+0.00%) |
Mar 14, 2013 | 45.93 | 46.12 | 45.49 | 46.06 | 6,021,809 | +0.21(+0.46%) |
Mar 13, 2013 | 46.02 | 46.18 | 45.74 | 45.85 | 5,164,713 | -0.12(-0.25%) |
Mar 12, 2013 | 45.41 | 46.11 | 45.33 | 45.96 | 6,520,965 | +0.52(+1.14%) |
Mar 11, 2013 | 45.12 | 45.80 | 45.06 | 45.44 | 4,782,963 | +0.34(+0.74%) |
Mar 08, 2013 | 45.24 | 45.48 | 44.86 | 45.11 | 5,471,995 | +0.01(+0.02%) |
Mar 07, 2013 | 45.07 | 45.42 | 45.00 | 45.10 | 5,316,456 | +0.16(+0.35%) |
Mar 06, 2013 | 44.90 | 45.22 | 44.72 | 44.94 | 6,636,292 | +0.09(+0.21%) |
Mar 05, 2013 | 44.79 | 45.13 | 44.59 | 44.85 | 5,859,172 | +0.15(+0.34%) |
Mar 04, 2013 | 44.69 | 44.85 | 44.54 | 44.70 | 5,705,741 | -0.17(-0.37%) |
Mar 01, 2013 | 44.71 | 45.10 | 44.33 | 44.86 | 8,318,859 | +0.06(+0.13%) |
Feb 28, 2013 | 44.90 | 45.23 | 44.76 | 44.81 | 7,016,148 | -0.35(-0.78%) |
Feb 27, 2013 | 44.40 | 45.28 | 44.37 | 45.16 | 6,124,927 | +0.69(+1.55%) |
Feb 26, 2013 | 44.86 | 44.93 | 44.02 | 44.47 | 7,545,676 | -0.21(-0.47%) |
Feb 25, 2013 | 45.85 | 45.90 | 44.67 | 44.68 | 8,126,066 | -0.98(-2.15%) |
Feb 22, 2013 | 46.44 | 46.45 | 45.48 | 45.66 | 10,026,895 | -0.65(-1.39%) |
Feb 21, 2013 | 46.58 | 46.89 | 46.00 | 46.31 | 7,554,113 | +0.03(+0.05%) |
Feb 20, 2013 | 47.37 | 47.43 | 46.26 | 46.28 | 9,000,758 | -1.22(-2.56%) |
Feb 19, 2013 | 45.43 | 47.68 | 45.30 | 47.50 | 17,378,398 | -0.55(-1.15%) |
Feb 15, 2013 | 47.83 | 48.20 | 47.82 | 48.05 | 6,860,654 | +0.23(+0.47%) |
Feb 14, 2013 | 47.79 | 47.96 | 47.57 | 47.82 | 6,172,100 | -0.15(-0.31%) |
Feb 13, 2013 | 47.79 | 48.09 | 47.57 | 47.97 | 5,083,161 | +0.18(+0.39%) |
Feb 12, 2013 | 47.95 | 48.10 | 47.72 | 47.79 | 5,306,719 | -0.09(-0.19%) |
Feb 11, 2013 | 48.25 | 48.38 | 47.82 | 47.88 | 4,970,548 | -0.52(-1.07%) |
Feb 08, 2013 | 47.92 | 48.83 | 47.88 | 48.40 | 5,433,519 | +0.58(+1.21%) |
Feb 07, 2013 | 48.08 | 48.20 | 47.49 | 47.82 | 7,218,323 | -0.28(-0.58%) |
Feb 06, 2013 | 48.15 | 48.23 | 47.87 | 48.10 | 6,281,935 | +1.37(+2.92%) |
Feb 04, 2013 | 46.37 | 47.25 | 46.37 | 46.73 | 5,720,881 | -0.02(-0.04%) |
Feb 01, 2013 | 46.73 | 46.81 | 46.42 | 46.75 | 7,599,130 | +0.47(+1.01%) |
Jan 31, 2013 | 46.81 | 46.98 | 46.28 | 46.28 | 8,299,841 | -0.73(-1.55%) |
Jan 30, 2013 | 47.15 | 47.31 | 46.88 | 47.01 | 7,479,080 | -0.17(-0.36%) |
Jan 29, 2013 | 46.73 | 47.52 | 46.68 | 47.18 | 8,729,459 | +0.39(+0.84%) |
Jan 28, 2013 | 47.30 | 47.39 | 46.78 | 46.78 | 6,844,087 | -0.19(-0.41%) |
Jan 25, 2013 | 47.25 | 47.26 | 46.71 | 46.98 | 6,713,225 | -0.15(-0.32%) |
Jan 24, 2013 | 46.97 | 47.31 | 46.86 | 47.13 | 5,036,060 | +0.26(+0.55%) |
Jan 23, 2013 | 47.04 | 47.15 | 46.48 | 46.87 | 7,951,593 | -0.09(-0.20%) |
Jan 22, 2013 | 45.81 | 47.02 | 45.74 | 46.96 | 11,112,434 | +1.22(+2.68%) |
Jan 18, 2013 | 45.60 | 45.80 | 45.45 | 45.74 | 8,379,527 | +0.13(+0.29%) |
Jan 17, 2013 | 45.07 | 45.71 | 44.57 | 45.60 | 17,225,080 | +0.62(+1.38%) |
Jan 16, 2013 | 44.97 | 45.10 | 44.71 | 44.98 | 7,723,509 | +0.03(+0.07%) |
Jan 15, 2013 | 44.61 | 45.14 | 44.60 | 44.95 | 6,922,378 | +0.22(+0.49%) |
Jan 14, 2013 | 44.32 | 45.62 | 44.09 | 44.73 | 8,480,671 | +0.45(+1.02%) |
Jan 11, 2013 | 44.76 | 44.76 | 43.87 | 44.28 | 12,146,907 | -0.24(-0.55%) |
Jan 10, 2013 | 44.03 | 44.59 | 43.87 | 44.52 | 7,761,973 | +0.62(+1.41%) |
Jan 09, 2013 | 43.25 | 44.01 | 43.17 | 43.90 | 6,148,663 | +0.81(+1.89%) |
Jan 08, 2013 | 43.59 | 43.80 | 43.05 | 43.09 | 9,779,995 | -0.58(-1.32%) |
Jan 07, 2013 | 43.49 | 43.87 | 43.21 | 43.67 | 9,310,253 | +0.00(+0.00%) |
Jan 04, 2013 | 43.76 | 44.20 | 43.64 | 43.67 | 12,482,032 | +0.08(+0.19%) |
Jan 03, 2013 | 44.80 | 44.86 | 43.46 | 43.58 | 17,193,764 | -2.14(-4.68%) |
Jan 02, 2013 | 45.90 | 46.11 | 45.28 | 45.72 | 6,391,749 | +0.25(+0.55%) |
Dec 31, 2012 | 44.96 | 45.48 | 44.84 | 45.47 | 5,814,347 | +0.32(+0.71%) |
Dec 28, 2012 | 45.34 | 45.80 | 45.10 | 45.15 | 3,742,606 | -0.49(-1.07%) |
Dec 27, 2012 | 45.37 | 45.76 | 45.23 | 45.64 | 3,856,568 | +0.18(+0.41%) |
Dec 26, 2012 | 45.94 | 45.98 | 45.37 | 45.45 | 3,855,993 | -0.53(-1.15%) |
Dec 24, 2012 | 45.94 | 46.15 | 45.71 | 45.98 | 2,044,490 | -0.15(-0.33%) |
Dec 21, 2012 | 46.42 | 46.54 | 45.63 | 46.13 | 11,262,607 | -0.36(-0.78%) |
Dec 20, 2012 | 45.67 | 46.53 | 45.64 | 46.49 | 5,951,386 | +0.81(+1.78%) |
Dec 19, 2012 | 46.21 | 46.21 | 45.63 | 45.68 | 6,605,901 | -0.39(-0.84%) |
Dec 18, 2012 | 45.79 | 46.39 | 45.66 | 46.06 | 5,469,744 | +0.49(+1.09%) |
Dec 17, 2012 | 45.33 | 45.73 | 45.25 | 45.57 | 7,560,232 | +0.26(+0.57%) |
Dec 14, 2012 | 45.41 | 45.71 | 45.20 | 45.31 | 4,137,869 | -0.28(-0.61%) |
Dec 13, 2012 | 46.29 | 46.43 | 45.53 | 45.59 | 5,859,344 | -0.73(-1.57%) |
Dec 12, 2012 | 46.11 | 46.79 | 46.02 | 46.31 | 8,414,787 | +0.41(+0.89%) |
Dec 11, 2012 | 45.48 | 46.09 | 45.33 | 45.90 | 5,929,801 | +0.48(+1.05%) |
Dec 10, 2012 | 45.16 | 45.54 | 45.05 | 45.43 | 4,907,081 | +0.27(+0.59%) |
Dec 07, 2012 | 45.10 | 45.18 | 44.76 | 45.16 | 5,017,579 | +0.36(+0.81%) |
Dec 06, 2012 | 45.00 | 45.00 | 44.49 | 44.80 | 4,517,425 | -0.16(-0.35%) |
Dec 05, 2012 | 44.86 | 45.28 | 44.76 | 44.95 | 5,383,555 | +0.25(+0.56%) |
Dec 04, 2012 | 45.05 | 45.29 | 44.69 | 44.70 | 7,124,785 | -0.71(-1.56%) |
Nov 30, 2012 | 45.24 | 45.82 | 45.15 | 45.41 | 9,364,511 | +0.02(+0.06%) |
Nov 29, 2012 | 44.47 | 45.58 | 44.25 | 45.39 | 13,068,393 | +1.34(+3.05%) |
Nov 28, 2012 | 43.64 | 44.45 | 43.62 | 44.04 | 6,879,637 | +0.13(+0.30%) |
Nov 27, 2012 | 44.36 | 44.95 | 43.88 | 43.91 | 9,412,838 | -0.78(-1.76%) |
Nov 26, 2012 | 44.24 | 44.76 | 44.05 | 44.70 | 6,818,113 | -0.33(-0.72%) |
Nov 23, 2012 | 44.81 | 45.03 | 44.67 | 45.02 | 2,047,054 | +0.33(+0.73%) |
Nov 21, 2012 | 44.42 | 44.84 | 44.10 | 44.70 | 6,104,482 | +0.33(+0.73%) |
Nov 20, 2012 | 44.19 | 44.40 | 43.97 | 44.37 | 5,674,268 | +0.19(+0.43%) |
Nov 19, 2012 | 43.61 | 44.18 | 43.29 | 44.18 | 7,028,971 | +0.84(+1.95%) |
Nov 16, 2012 | 42.79 | 43.58 | 42.70 | 43.33 | 7,650,669 | +0.54(+1.27%) |
Nov 15, 2012 | 42.81 | 43.18 | 42.66 | 42.79 | 7,987,396 | +0.00(+0.00%) |
Nov 14, 2012 | 43.74 | 43.78 | 42.66 | 42.79 | 6,929,694 | -0.78(-1.80%) |
Nov 13, 2012 | 43.45 | 44.24 | 43.42 | 43.58 | 6,742,285 | -0.01(-0.02%) |
Nov 12, 2012 | 44.29 | 44.68 | 43.46 | 43.58 | 7,118,806 | -0.58(-1.32%) |
Nov 09, 2012 | 44.55 | 45.09 | 43.95 | 44.17 | 10,282,891 | -0.45(-1.01%) |
Nov 08, 2012 | 45.38 | 45.91 | 44.60 | 44.62 | 10,594,779 | -0.68(-1.51%) |
Nov 07, 2012 | 46.24 | 46.26 | 44.58 | 45.30 | 16,542,962 | -1.78(-3.78%) |
Nov 06, 2012 | 46.01 | 47.17 | 45.63 | 47.08 | 5,845,512 | +0.93(+2.01%) |
Nov 05, 2012 | 46.97 | 47.09 | 45.78 | 46.16 | 7,353,339 | -0.64(-1.37%) |
Nov 02, 2012 | 47.61 | 47.79 | 46.75 | 46.80 | 5,926,850 | -0.75(-1.58%) |
Nov 01, 2012 | 46.64 | 47.67 | 46.64 | 47.55 | 5,792,946 | +0.79(+1.70%) |
Oct 31, 2012 | 46.87 | 46.89 | 46.35 | 46.76 | 4,979,609 | +0.18(+0.39%) |
Oct 26, 2012 | 46.87 | 46.57 | 46.57 | 46.57 | 4,008,227 | -0.36(-0.77%) |
Oct 25, 2012 | 46.71 | 47.36 | 46.59 | 46.93 | 5,631,218 | +0.24(+0.52%) |
Oct 24, 2012 | 47.12 | 47.32 | 46.57 | 46.69 | 5,420,654 | -0.22(-0.46%) |
Oct 23, 2012 | 46.82 | 47.02 | 46.21 | 46.91 | 6,655,850 | +0.43(+0.93%) |
Oct 19, 2012 | 46.77 | 46.83 | 46.23 | 46.47 | 6,832,649 | -0.29(-0.63%) |
Oct 18, 2012 | 46.59 | 47.12 | 46.56 | 46.77 | 6,420,950 | +0.02(+0.04%) |
Oct 17, 2012 | 48.08 | 48.18 | 46.47 | 46.75 | 7,492,226 | -0.74(-1.56%) |
Oct 16, 2012 | 47.75 | 48.30 | 46.97 | 47.49 | 9,020,439 | -0.51(-1.06%) |
Oct 15, 2012 | 47.71 | 48.25 | 47.53 | 48.00 | 5,013,921 | +0.35(+0.74%) |
Oct 12, 2012 | 48.22 | 48.22 | 47.53 | 47.65 | 5,130,576 | -0.49(-1.02%) |
Oct 11, 2012 | 48.04 | 48.58 | 47.87 | 48.14 | 6,002,045 | +0.46(+0.96%) |
Oct 10, 2012 | 47.94 | 48.23 | 47.53 | 47.68 | 4,960,019 | -0.30(-0.63%) |
Oct 09, 2012 | 48.09 | 48.29 | 47.68 | 47.98 | 6,100,047 | -0.11(-0.23%) |
Oct 08, 2012 | 48.09 | 48.67 | 47.86 | 48.09 | 7,246,600 | +0.39(+0.82%) |
Oct 05, 2012 | 48.51 | 48.55 | 47.46 | 47.70 | 7,279,978 | -0.70(-1.45%) |
Oct 04, 2012 | 47.72 | 48.55 | 47.60 | 48.40 | 8,260,522 | +0.93(+1.95%) |
Oct 03, 2012 | 47.58 | 47.72 | 47.28 | 47.48 | 5,579,228 | +0.05(+0.11%) |
Oct 02, 2012 | 47.14 | 47.50 | 47.02 | 47.43 | 4,491,225 | +0.28(+0.60%) |
Oct 01, 2012 | 46.52 | 47.23 | 46.36 | 47.14 | 5,299,084 | +0.88(+1.89%) |
Sep 28, 2012 | 46.72 | 46.74 | 46.07 | 46.27 | 6,992,075 | -0.69(-1.48%) |
Sep 27, 2012 | 47.00 | 47.12 | 46.51 | 46.96 | 5,072,482 | +0.38(+0.82%) |
Sep 26, 2012 | 47.04 | 47.38 | 46.55 | 46.57 | 6,661,363 | -0.35(-0.75%) |
Sep 25, 2012 | 46.94 | 47.17 | 46.62 | 46.92 | 7,594,038 | +0.18(+0.39%) |
Sep 24, 2012 | 46.82 | 47.29 | 46.63 | 46.74 | 7,717,483 | -0.17(-0.36%) |
Sep 21, 2012 | 46.00 | 46.94 | 45.85 | 46.91 | 31,900,530 | +1.04(+2.26%) |
Sep 20, 2012 | 45.66 | 45.90 | 45.43 | 45.87 | 6,917,737 | -0.01(-0.02%) |
Sep 19, 2012 | 45.97 | 46.19 | 45.70 | 45.88 | 7,419,984 | -0.15(-0.33%) |
Sep 18, 2012 | 45.36 | 46.28 | 45.34 | 46.03 | 7,905,003 | +0.54(+1.19%) |
Sep 17, 2012 | 45.58 | 45.62 | 45.10 | 45.49 | 6,565,056 | +0.19(+0.42%) |
Sep 14, 2012 | 45.67 | 46.15 | 44.90 | 45.30 | 18,847,374 | +0.30(+0.67%) |
Sep 13, 2012 | 43.95 | 45.06 | 43.90 | 45.00 | 7,565,141 | +0.89(+2.03%) |
Sep 12, 2012 | 43.99 | 44.52 | 43.99 | 44.10 | 5,789,481 | +0.19(+0.44%) |
Sep 11, 2012 | 44.67 | 44.84 | 43.82 | 43.91 | 7,906,880 | -0.78(-1.75%) |
Sep 10, 2012 | 45.75 | 45.75 | 44.52 | 44.69 | 6,551,152 | -0.95(-2.08%) |
Sep 07, 2012 | 45.71 | 45.95 | 45.49 | 45.64 | 4,488,490 | -0.01(-0.02%) |
Sep 06, 2012 | 45.36 | 45.73 | 45.32 | 45.65 | 4,499,366 | +0.51(+1.12%) |
Sep 05, 2012 | 45.52 | 45.68 | 45.06 | 45.14 | 5,011,193 | -0.23(-0.51%) |
Sep 04, 2012 | 45.24 | 45.47 | 44.91 | 45.37 | 5,091,263 | +0.22(+0.48%) |
Aug 31, 2012 | 45.60 | 45.76 | 45.08 | 45.16 | 6,098,403 | -0.32(-0.71%) |
Aug 30, 2012 | 45.29 | 45.67 | 45.13 | 45.48 | 6,238,764 | +0.04(+0.09%) |
Aug 29, 2012 | 45.35 | 45.71 | 45.21 | 45.44 | 5,545,721 | +0.02(+0.06%) |
Aug 27, 2012 | 45.01 | 45.73 | 44.81 | 45.41 | 5,740,264 | +0.37(+0.83%) |
Aug 24, 2012 | 44.80 | 45.18 | 44.75 | 45.04 | 4,982,165 | +0.20(+0.45%) |
Aug 23, 2012 | 44.90 | 45.20 | 44.71 | 44.84 | 5,351,503 | -0.04(-0.09%) |
Aug 22, 2012 | 44.43 | 44.99 | 44.37 | 44.88 | 6,453,887 | +0.46(+1.03%) |
Aug 21, 2012 | 44.44 | 44.82 | 44.28 | 44.42 | 6,401,273 | +0.18(+0.41%) |
Aug 20, 2012 | 44.05 | 44.59 | 43.87 | 44.24 | 5,928,844 | +0.06(+0.13%) |
Aug 17, 2012 | 44.61 | 44.61 | 43.97 | 44.18 | 5,597,268 | -0.22(-0.49%) |
Aug 16, 2012 | 43.94 | 44.52 | 43.89 | 44.40 | 6,732,662 | +0.47(+1.08%) |
Aug 15, 2012 | 43.16 | 44.00 | 43.09 | 43.92 | 5,588,306 | +0.71(+1.64%) |
Aug 14, 2012 | 43.40 | 43.47 | 43.09 | 43.22 | 4,160,868 | +0.06(+0.13%) |
Aug 13, 2012 | 42.94 | 43.24 | 42.75 | 43.16 | 5,122,487 | +0.00(+0.00%) |
Aug 10, 2012 | 43.11 | 43.33 | 42.99 | 43.16 | 6,471,666 | -0.10(-0.23%) |
Aug 09, 2012 | 43.72 | 43.90 | 42.99 | 43.26 | 5,881,031 | -0.59(-1.35%) |
Aug 08, 2012 | 43.49 | 44.00 | 43.17 | 43.85 | 6,875,805 | +0.16(+0.36%) |
Aug 07, 2012 | 42.73 | 43.89 | 42.59 | 43.69 | 7,925,371 | +1.28(+3.02%) |
Aug 06, 2012 | 43.13 | 43.31 | 42.39 | 42.41 | 5,991,577 | -0.51(-1.18%) |
Aug 03, 2012 | 42.73 | 43.45 | 42.10 | 42.92 | 7,705,604 | +0.42(+1.00%) |
Aug 02, 2012 | 42.20 | 43.04 | 41.85 | 42.49 | 8,802,926 | -0.09(-0.21%) |
Aug 01, 2012 | 42.59 | 43.18 | 42.20 | 42.59 | 9,160,299 | +0.10(+0.23%) |
Jul 31, 2012 | 43.86 | 44.23 | 42.48 | 42.49 | 11,880,206 | -1.80(-4.07%) |
Jul 30, 2012 | 44.34 | 44.67 | 43.98 | 44.29 | 5,297,514 | -0.07(-0.15%) |
Jul 27, 2012 | 43.09 | 44.50 | 42.99 | 44.36 | 10,305,243 | +1.11(+2.56%) |
Jul 26, 2012 | 44.17 | 44.37 | 42.32 | 43.25 | 12,612,375 | -0.39(-0.90%) |
Jul 25, 2012 | 42.83 | 44.04 | 42.42 | 43.64 | 23,573,730 | -2.01(-4.41%) |
Jul 24, 2012 | 45.44 | 45.82 | 45.16 | 45.65 | 9,092,242 | +0.32(+0.72%) |
Jul 23, 2012 | 45.21 | 45.79 | 44.88 | 45.33 | 7,259,486 | -0.75(-1.62%) |
Jul 20, 2012 | 45.63 | 46.43 | 45.62 | 46.08 | 10,061,797 | +0.35(+0.76%) |
Jul 19, 2012 | 47.73 | 47.90 | 44.60 | 45.73 | 20,077,426 | -1.13(-2.41%) |
Jul 18, 2012 | 46.19 | 46.97 | 45.63 | 46.86 | 6,120,912 | +0.37(+0.80%) |
Jul 17, 2012 | 45.91 | 46.74 | 45.65 | 46.49 | 7,431,388 | +0.62(+1.34%) |
Jul 16, 2012 | 45.89 | 45.97 | 45.51 | 45.87 | 3,811,966 | -0.03(-0.07%) |
Jul 13, 2012 | 45.41 | 46.20 | 45.38 | 45.90 | 5,995,144 | +0.52(+1.15%) |
Jul 12, 2012 | 46.47 | 46.49 | 45.27 | 45.38 | 7,209,142 | -1.22(-2.62%) |
Jul 11, 2012 | 46.38 | 46.81 | 46.32 | 46.60 | 6,392,930 | +0.28(+0.61%) |
Jul 10, 2012 | 46.79 | 46.94 | 45.94 | 46.32 | 6,809,342 | -0.32(-0.70%) |
Jul 09, 2012 | 46.81 | 47.12 | 46.18 | 46.64 | 5,100,320 | +0.22(+0.48%) |
Jul 06, 2012 | 45.98 | 46.52 | 45.86 | 46.42 | 5,361,462 | +0.01(+0.02%) |
Jul 05, 2012 | 45.64 | 46.70 | 45.62 | 46.41 | 8,342,705 | +0.77(+1.69%) |
Jul 03, 2012 | 46.89 | 47.18 | 45.53 | 45.64 | 10,173,370 | -1.15(-2.45%) |
Jul 02, 2012 | 48.65 | 49.32 | 46.54 | 46.79 | 15,629,907 | -1.86(-3.83%) |
Jun 29, 2012 | 50.18 | 50.39 | 48.12 | 48.65 | 13,373,628 | -0.91(-1.85%) |
Jun 28, 2012 | 48.96 | 50.31 | 46.02 | 49.56 | 30,447,262 | +0.26(+0.52%) |
Jun 27, 2012 | 49.48 | 50.39 | 48.91 | 49.31 | 8,524,155 | +0.41(+0.83%) |
Jun 26, 2012 | 47.95 | 49.20 | 47.59 | 48.90 | 8,969,023 | +0.92(+1.92%) |
Jun 25, 2012 | 48.72 | 49.15 | 47.94 | 47.97 | 8,279,815 | -1.15(-2.34%) |
Jun 22, 2012 | 48.65 | 49.51 | 48.57 | 49.12 | 9,018,071 | +0.61(+1.25%) |
Jun 21, 2012 | 49.75 | 49.93 | 48.46 | 48.52 | 6,397,864 | -1.05(-2.11%) |
Jun 20, 2012 | 49.85 | 50.09 | 49.31 | 49.56 | 5,216,169 | -0.55(-1.10%) |
Jun 19, 2012 | 49.55 | 50.52 | 49.37 | 50.11 | 10,344,393 | +0.70(+1.41%) |
Jun 18, 2012 | 48.89 | 49.46 | 48.38 | 49.41 | 11,685,937 | +0.43(+0.88%) |
Jun 15, 2012 | 49.64 | 49.77 | 48.66 | 48.98 | 10,851,843 | -0.29(-0.59%) |
Jun 14, 2012 | 48.37 | 49.38 | 48.14 | 49.27 | 7,996,378 | +1.03(+2.14%) |
Jun 13, 2012 | 48.00 | 48.67 | 47.88 | 48.24 | 7,664,270 | +0.32(+0.66%) |
Jun 12, 2012 | 47.62 | 48.16 | 47.23 | 47.92 | 7,270,385 | +0.31(+0.66%) |
Jun 11, 2012 | 48.24 | 48.37 | 47.56 | 47.61 | 7,526,773 | -0.45(-0.93%) |
Jun 08, 2012 | 47.09 | 48.38 | 47.09 | 48.06 | 7,732,814 | +0.46(+0.96%) |
Jun 07, 2012 | 47.89 | 48.38 | 47.56 | 47.60 | 8,749,161 | -0.21(-0.43%) |
Jun 06, 2012 | 46.90 | 47.81 | 46.81 | 47.81 | 8,178,772 | +1.38(+2.96%) |
Jun 05, 2012 | 45.44 | 46.56 | 45.34 | 46.43 | 7,377,047 | +0.94(+2.06%) |
Jun 04, 2012 | 45.38 | 45.86 | 45.31 | 45.50 | 6,647,826 | -0.11(-0.24%) |
Jun 01, 2012 | 45.75 | 46.31 | 45.52 | 45.60 | 6,884,457 | -0.60(-1.31%) |
May 31, 2012 | 46.57 | 46.67 | 45.95 | 46.21 | 7,657,836 | -0.33(-0.71%) |
May 30, 2012 | 46.40 | 46.79 | 46.22 | 46.54 | 5,308,187 | +0.02(+0.04%) |
May 29, 2012 | 46.46 | 46.61 | 45.98 | 46.52 | 6,043,217 | +0.02(+0.05%) |
May 25, 2012 | 46.54 | 46.86 | 46.29 | 46.50 | 5,197,594 | -0.08(-0.18%) |
May 24, 2012 | 45.59 | 47.01 | 45.58 | 46.58 | 8,680,743 | +0.71(+1.55%) |
May 23, 2012 | 45.94 | 46.30 | 45.32 | 45.87 | 5,638,247 | -0.30(-0.65%) |
May 22, 2012 | 46.20 | 46.92 | 45.98 | 46.17 | 7,039,067 | +0.14(+0.31%) |
May 21, 2012 | 44.82 | 46.07 | 44.81 | 46.03 | 5,824,563 | +1.29(+2.89%) |
May 18, 2012 | 45.48 | 45.85 | 44.56 | 44.73 | 7,749,020 | -0.74(-1.62%) |
May 17, 2012 | 45.63 | 45.95 | 45.35 | 45.47 | 6,596,169 | -0.02(-0.04%) |
May 16, 2012 | 45.60 | 45.81 | 45.44 | 45.49 | 4,871,368 | -0.03(-0.07%) |
May 15, 2012 | 45.59 | 46.15 | 45.37 | 45.52 | 6,655,646 | -0.18(-0.40%) |
May 14, 2012 | 45.42 | 46.04 | 45.21 | 45.70 | 5,593,253 | -0.03(-0.07%) |
May 11, 2012 | 45.74 | 46.10 | 45.59 | 45.74 | 4,752,599 | -0.07(-0.16%) |
May 10, 2012 | 46.03 | 46.28 | 45.59 | 45.81 | 4,850,371 | +0.06(+0.13%) |
May 09, 2012 | 45.88 | 46.37 | 45.45 | 45.75 | 7,996,784 | -0.50(-1.07%) |
May 08, 2012 | 45.77 | 46.38 | 45.50 | 46.25 | 5,676,051 | +0.47(+1.03%) |
May 07, 2012 | 45.03 | 45.93 | 44.96 | 45.78 | 4,920,123 | +0.44(+0.97%) |
May 04, 2012 | 46.11 | 46.18 | 45.29 | 45.34 | 6,985,103 | -0.83(-1.79%) |
May 03, 2012 | 46.83 | 46.83 | 45.89 | 46.17 | 8,806,889 | -0.78(-1.66%) |
May 02, 2012 | 47.04 | 47.57 | 46.87 | 46.95 | 6,246,427 | -0.39(-0.82%) |