Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.16 | 51.49 | 50.82 | 51.37 | 1,791,063 | +0.02(+0.04%) |
Mar 27, 2013 | 50.03 | 51.74 | 49.97 | 51.35 | 3,299,553 | +1.03(+2.04%) |
Mar 26, 2013 | 50.44 | 50.61 | 50.10 | 50.32 | 3,933,370 | -0.05(-0.10%) |
Mar 25, 2013 | 51.09 | 51.43 | 50.18 | 50.37 | 2,772,450 | -0.70(-1.37%) |
Mar 22, 2013 | 51.29 | 51.52 | 50.83 | 51.08 | 1,982,486 | -0.14(-0.27%) |
Mar 21, 2013 | 51.93 | 52.41 | 51.18 | 51.21 | 2,244,183 | -1.16(-2.21%) |
Mar 20, 2013 | 52.09 | 52.55 | 51.64 | 52.37 | 1,839,589 | +0.74(+1.44%) |
Mar 19, 2013 | 52.62 | 52.65 | 51.07 | 51.63 | 3,126,479 | -1.04(-1.97%) |
Mar 18, 2013 | 52.01 | 52.94 | 51.73 | 52.67 | 2,729,522 | -0.29(-0.54%) |
Mar 15, 2013 | 52.74 | 53.47 | 52.53 | 52.95 | 3,857,713 | -0.20(-0.37%) |
Mar 14, 2013 | 52.55 | 53.16 | 52.14 | 53.15 | 3,754,303 | +0.93(+1.78%) |
Mar 13, 2013 | 52.68 | 52.88 | 52.12 | 52.22 | 2,659,994 | -0.45(-0.86%) |
Mar 12, 2013 | 52.54 | 53.03 | 52.29 | 52.68 | 1,908,262 | +0.28(+0.53%) |
Mar 11, 2013 | 52.45 | 52.70 | 51.81 | 52.40 | 2,073,690 | -0.22(-0.41%) |
Mar 08, 2013 | 52.58 | 52.83 | 52.26 | 52.62 | 2,695,551 | +0.09(+0.17%) |
Mar 07, 2013 | 53.23 | 53.28 | 52.35 | 52.53 | 2,562,999 | -0.32(-0.60%) |
Mar 06, 2013 | 52.70 | 53.69 | 52.42 | 52.84 | 3,896,648 | +0.42(+0.79%) |
Mar 05, 2013 | 52.52 | 52.73 | 51.32 | 52.43 | 5,547,318 | +0.83(+1.61%) |
Mar 04, 2013 | 53.64 | 53.74 | 51.17 | 51.60 | 10,367,544 | +0.04(+0.08%) |
Mar 01, 2013 | 51.17 | 51.74 | 50.62 | 51.56 | 3,486,045 | -0.15(-0.29%) |
Feb 28, 2013 | 51.58 | 52.36 | 51.58 | 51.71 | 2,336,657 | -0.34(-0.65%) |
Feb 27, 2013 | 50.92 | 52.23 | 50.49 | 52.04 | 2,934,048 | +1.37(+2.71%) |
Feb 26, 2013 | 50.87 | 51.03 | 49.53 | 50.67 | 4,897,603 | -2.01(-3.81%) |
Feb 22, 2013 | 52.79 | 52.79 | 51.77 | 52.68 | 3,052,270 | +0.12(+0.23%) |
Feb 21, 2013 | 52.94 | 52.95 | 51.70 | 52.56 | 4,304,175 | -1.15(-2.14%) |
Feb 20, 2013 | 55.54 | 55.57 | 53.56 | 53.71 | 3,862,609 | -1.92(-3.45%) |
Feb 19, 2013 | 55.57 | 56.05 | 55.30 | 55.62 | 3,055,966 | +0.00(+0.00%) |
Feb 15, 2013 | 56.43 | 56.84 | 55.05 | 55.62 | 10,412,356 | -3.01(-5.13%) |
Feb 14, 2013 | 56.04 | 58.83 | 55.73 | 58.63 | 5,973,621 | +2.21(+3.93%) |
Feb 13, 2013 | 55.88 | 56.89 | 55.88 | 56.41 | 3,102,181 | +0.91(+1.64%) |
Feb 12, 2013 | 55.19 | 55.80 | 55.19 | 55.50 | 2,805,152 | +0.39(+0.70%) |
Feb 11, 2013 | 55.54 | 55.66 | 54.95 | 55.12 | 2,602,583 | -0.62(-1.12%) |
Feb 08, 2013 | 55.46 | 55.82 | 55.13 | 55.74 | 2,021,055 | +0.15(+0.27%) |
Feb 07, 2013 | 55.06 | 56.04 | 55.06 | 55.59 | 2,484,899 | -0.30(-0.53%) |
Feb 06, 2013 | 55.70 | 55.92 | 54.30 | 55.89 | 4,332,988 | -0.44(-0.79%) |
Feb 04, 2013 | 56.62 | 56.84 | 56.16 | 56.33 | 2,172,606 | -0.99(-1.72%) |
Feb 01, 2013 | 56.60 | 57.34 | 56.08 | 57.32 | 2,821,192 | +1.26(+2.24%) |
Jan 31, 2013 | 56.51 | 57.00 | 55.75 | 56.07 | 2,376,070 | -0.68(-1.20%) |
Jan 30, 2013 | 56.58 | 57.89 | 56.36 | 56.75 | 3,496,740 | -0.32(-0.55%) |
Jan 29, 2013 | 57.13 | 57.27 | 56.77 | 57.07 | 2,365,653 | -0.44(-0.77%) |
Jan 28, 2013 | 57.41 | 57.95 | 56.96 | 57.51 | 6,397,615 | +1.39(+2.48%) |
Jan 25, 2013 | 55.28 | 56.14 | 55.25 | 56.12 | 3,062,152 | +1.15(+2.09%) |
Jan 24, 2013 | 55.13 | 55.87 | 54.90 | 54.97 | 2,871,561 | -0.33(-0.59%) |
Jan 23, 2013 | 54.95 | 55.53 | 54.88 | 55.30 | 2,345,642 | +0.18(+0.32%) |
Jan 22, 2013 | 55.21 | 55.37 | 54.77 | 55.12 | 2,212,771 | -0.03(-0.05%) |
Jan 18, 2013 | 55.01 | 55.15 | 54.58 | 55.15 | 2,283,282 | +0.46(+0.85%) |
Jan 17, 2013 | 54.41 | 54.84 | 54.19 | 54.68 | 4,731,644 | +0.61(+1.13%) |
Jan 16, 2013 | 53.18 | 54.56 | 53.07 | 54.07 | 4,874,135 | +0.79(+1.48%) |
Jan 15, 2013 | 53.01 | 53.55 | 52.94 | 53.28 | 4,454,184 | -0.04(-0.07%) |
Jan 14, 2013 | 55.47 | 55.70 | 53.19 | 53.32 | 11,993,136 | -0.16(-0.30%) |
Jan 11, 2013 | 53.28 | 53.59 | 53.11 | 53.48 | 4,289,919 | +0.10(+0.19%) |
Jan 10, 2013 | 53.15 | 53.44 | 52.28 | 53.38 | 5,224,757 | +1.22(+2.33%) |
Jan 09, 2013 | 51.70 | 52.30 | 51.70 | 52.16 | 3,222,618 | +0.40(+0.76%) |
Jan 08, 2013 | 51.56 | 51.95 | 51.25 | 51.77 | 4,434,831 | -0.15(-0.29%) |
Jan 07, 2013 | 51.33 | 52.14 | 50.90 | 51.92 | 6,348,041 | +0.68(+1.33%) |
Jan 04, 2013 | 49.46 | 51.36 | 49.45 | 51.23 | 10,877,757 | +2.59(+5.32%) |
Jan 03, 2013 | 45.44 | 49.34 | 45.12 | 48.64 | 12,701,289 | +2.93(+6.40%) |
Jan 02, 2013 | 44.97 | 45.73 | 44.15 | 45.72 | 2,834,135 | +1.56(+3.54%) |
Dec 31, 2012 | 43.39 | 44.24 | 43.24 | 44.15 | 2,524,607 | +0.45(+1.04%) |
Dec 28, 2012 | 43.90 | 44.04 | 43.52 | 43.70 | 1,581,275 | -0.29(-0.65%) |
Dec 27, 2012 | 44.27 | 44.40 | 43.32 | 43.99 | 2,452,423 | -0.17(-0.38%) |
Dec 26, 2012 | 44.79 | 44.98 | 44.00 | 44.15 | 1,588,803 | -0.49(-1.11%) |
Dec 24, 2012 | 44.98 | 45.08 | 44.62 | 44.65 | 652,651 | -0.47(-1.05%) |
Dec 21, 2012 | 45.02 | 45.43 | 44.84 | 45.12 | 2,258,759 | -0.85(-1.85%) |
Dec 20, 2012 | 45.59 | 45.99 | 45.37 | 45.97 | 1,875,322 | +0.09(+0.19%) |
Dec 19, 2012 | 46.10 | 46.21 | 45.45 | 45.88 | 2,090,301 | -0.04(-0.09%) |
Dec 18, 2012 | 44.95 | 45.97 | 44.80 | 45.92 | 2,375,763 | +1.22(+2.72%) |
Dec 17, 2012 | 44.37 | 44.74 | 44.14 | 44.71 | 2,477,045 | +0.56(+1.28%) |
Dec 14, 2012 | 44.18 | 44.56 | 43.81 | 44.14 | 2,532,845 | -0.16(-0.36%) |
Dec 13, 2012 | 45.30 | 45.36 | 43.96 | 44.30 | 2,854,800 | -0.96(-2.12%) |
Dec 12, 2012 | 45.75 | 45.75 | 45.22 | 45.26 | 1,816,627 | -0.12(-0.26%) |
Dec 11, 2012 | 45.53 | 45.85 | 45.18 | 45.38 | 2,139,962 | +0.06(+0.13%) |
Dec 10, 2012 | 45.71 | 45.84 | 45.24 | 45.32 | 2,114,186 | -0.29(-0.63%) |
Dec 07, 2012 | 45.93 | 46.07 | 45.42 | 45.61 | 2,339,599 | -0.22(-0.47%) |
Dec 06, 2012 | 45.92 | 46.32 | 45.74 | 45.83 | 1,924,911 | -0.29(-0.62%) |
Dec 05, 2012 | 46.17 | 46.36 | 45.70 | 46.11 | 2,010,008 | -0.05(-0.11%) |
Dec 04, 2012 | 45.78 | 46.52 | 45.60 | 46.16 | 1,800,729 | +0.48(+1.06%) |
Nov 30, 2012 | 45.66 | 45.81 | 45.22 | 45.68 | 2,562,810 | +0.19(+0.41%) |
Nov 29, 2012 | 45.12 | 45.73 | 45.06 | 45.49 | 2,060,876 | +0.92(+2.06%) |
Nov 28, 2012 | 44.70 | 44.85 | 44.07 | 44.57 | 2,705,926 | -0.44(-0.97%) |
Nov 27, 2012 | 45.25 | 45.63 | 44.93 | 45.00 | 1,412,979 | -0.20(-0.44%) |
Nov 26, 2012 | 45.28 | 45.40 | 44.67 | 45.20 | 1,849,486 | -0.56(-1.23%) |
Nov 23, 2012 | 45.43 | 45.79 | 44.96 | 45.77 | 981,298 | +0.73(+1.62%) |
Nov 21, 2012 | 44.91 | 45.17 | 44.29 | 45.03 | 1,964,414 | +0.40(+0.89%) |
Nov 20, 2012 | 44.61 | 45.08 | 44.30 | 44.64 | 1,831,432 | -0.31(-0.68%) |
Nov 19, 2012 | 44.66 | 45.27 | 44.64 | 44.95 | 2,366,828 | +1.07(+2.43%) |
Nov 16, 2012 | 44.24 | 44.40 | 43.16 | 43.88 | 3,193,406 | -0.54(-1.22%) |
Nov 15, 2012 | 44.42 | 44.97 | 43.43 | 44.42 | 4,325,642 | +0.55(+1.25%) |
Nov 14, 2012 | 45.41 | 45.55 | 43.79 | 43.87 | 3,152,710 | -1.41(-3.11%) |
Nov 13, 2012 | 45.12 | 46.02 | 44.98 | 45.28 | 2,189,408 | -0.53(-1.17%) |
Nov 12, 2012 | 46.10 | 46.25 | 45.43 | 45.82 | 1,849,548 | +0.07(+0.15%) |
Nov 09, 2012 | 45.66 | 46.46 | 45.53 | 45.75 | 3,152,378 | +0.03(+0.06%) |
Nov 08, 2012 | 47.85 | 48.34 | 45.54 | 45.72 | 5,743,986 | -1.56(-3.30%) |
Nov 07, 2012 | 47.96 | 48.23 | 46.89 | 47.28 | 3,853,238 | -1.51(-3.10%) |
Nov 06, 2012 | 48.14 | 48.94 | 48.09 | 48.79 | 3,126,148 | +0.70(+1.46%) |
Nov 05, 2012 | 47.03 | 48.22 | 46.81 | 48.09 | 7,269,159 | +2.55(+5.60%) |
Nov 02, 2012 | 45.77 | 45.83 | 45.18 | 45.54 | 2,518,161 | -0.05(-0.11%) |
Nov 01, 2012 | 45.31 | 46.04 | 45.17 | 45.59 | 1,941,005 | +0.42(+0.92%) |
Oct 31, 2012 | 45.90 | 45.97 | 44.62 | 45.17 | 2,357,406 | -0.68(-1.49%) |
Oct 26, 2012 | 46.47 | 45.85 | 45.85 | 45.85 | 2,609,238 | -0.65(-1.40%) |
Oct 25, 2012 | 46.07 | 46.55 | 45.38 | 46.51 | 2,284,929 | +0.75(+1.64%) |
Oct 24, 2012 | 47.13 | 47.29 | 45.52 | 45.76 | 2,616,577 | -1.37(-2.92%) |
Oct 23, 2012 | 47.08 | 47.43 | 46.72 | 47.13 | 3,788,543 | -0.84(-1.75%) |
Oct 19, 2012 | 47.66 | 48.43 | 47.56 | 47.97 | 4,730,579 | +0.17(+0.35%) |
Oct 18, 2012 | 47.07 | 48.13 | 46.94 | 47.80 | 5,505,863 | +1.04(+2.22%) |
Oct 17, 2012 | 46.66 | 46.92 | 46.21 | 46.76 | 1,973,250 | +0.33(+0.70%) |
Oct 16, 2012 | 45.98 | 46.91 | 45.91 | 46.44 | 2,052,684 | +0.62(+1.36%) |
Oct 15, 2012 | 45.12 | 45.85 | 44.98 | 45.82 | 2,396,514 | +0.84(+1.87%) |
Oct 12, 2012 | 45.56 | 45.80 | 44.77 | 44.98 | 1,873,281 | -0.55(-1.22%) |
Oct 11, 2012 | 45.38 | 45.82 | 45.10 | 45.53 | 2,382,066 | +0.65(+1.45%) |
Oct 10, 2012 | 45.18 | 45.43 | 44.79 | 44.88 | 2,055,922 | -0.43(-0.94%) |
Oct 09, 2012 | 44.35 | 45.70 | 44.32 | 45.30 | 3,146,924 | +0.76(+1.71%) |
Oct 08, 2012 | 44.24 | 44.71 | 44.14 | 44.54 | 2,360,711 | -0.11(-0.24%) |
Oct 05, 2012 | 45.83 | 45.91 | 44.44 | 44.65 | 3,704,384 | -0.88(-1.93%) |
Oct 04, 2012 | 44.97 | 45.94 | 44.60 | 45.53 | 4,720,417 | +0.92(+2.06%) |
Oct 03, 2012 | 45.24 | 45.28 | 44.41 | 44.61 | 2,404,948 | -0.89(-1.96%) |
Oct 02, 2012 | 46.13 | 46.26 | 45.16 | 45.50 | 2,395,744 | -0.20(-0.43%) |
Oct 01, 2012 | 45.56 | 46.47 | 45.48 | 45.70 | 5,601,071 | +1.32(+2.96%) |
Sep 28, 2012 | 44.49 | 44.76 | 44.08 | 44.38 | 5,198,002 | -0.47(-1.06%) |
Sep 27, 2012 | 45.86 | 45.91 | 44.63 | 44.86 | 8,292,398 | -0.76(-1.67%) |
Sep 26, 2012 | 46.73 | 46.75 | 45.38 | 45.62 | 3,625,801 | -0.72(-1.55%) |
Sep 25, 2012 | 47.10 | 47.19 | 46.28 | 46.33 | 3,520,962 | -0.55(-1.17%) |
Sep 24, 2012 | 47.06 | 47.43 | 46.57 | 46.88 | 3,777,884 | -1.12(-2.33%) |
Sep 21, 2012 | 46.90 | 48.00 | 45.79 | 48.00 | 14,109,977 | +2.15(+4.68%) |
Sep 20, 2012 | 44.57 | 45.88 | 44.16 | 45.85 | 4,487,271 | +1.10(+2.45%) |
Sep 19, 2012 | 44.71 | 45.10 | 44.24 | 44.76 | 4,743,148 | +0.12(+0.27%) |
Sep 18, 2012 | 45.27 | 45.28 | 44.28 | 44.64 | 5,241,011 | -0.63(-1.40%) |
Sep 17, 2012 | 45.86 | 46.15 | 45.08 | 45.27 | 4,369,315 | -0.78(-1.70%) |
Sep 14, 2012 | 46.26 | 46.60 | 44.99 | 46.05 | 9,098,169 | -0.02(-0.04%) |
Sep 13, 2012 | 45.72 | 46.20 | 44.97 | 46.07 | 4,086,170 | +0.41(+0.89%) |
Sep 12, 2012 | 46.41 | 46.96 | 45.51 | 45.67 | 5,260,153 | -0.42(-0.90%) |
Sep 11, 2012 | 45.75 | 46.34 | 45.56 | 46.08 | 3,882,284 | +0.65(+1.44%) |
Sep 10, 2012 | 47.44 | 47.45 | 45.42 | 45.43 | 6,099,669 | -1.63(-3.47%) |
Sep 07, 2012 | 47.13 | 47.69 | 46.88 | 47.06 | 3,732,438 | +0.67(+1.45%) |
Sep 06, 2012 | 46.62 | 47.06 | 46.15 | 46.39 | 3,546,518 | +0.32(+0.69%) |
Sep 05, 2012 | 46.81 | 47.10 | 45.64 | 46.07 | 6,169,629 | -1.52(-3.20%) |
Sep 04, 2012 | 48.12 | 48.38 | 47.04 | 47.59 | 2,828,097 | -0.88(-1.82%) |
Aug 31, 2012 | 47.64 | 48.72 | 47.23 | 48.47 | 2,570,610 | +1.25(+2.64%) |
Aug 30, 2012 | 47.25 | 47.41 | 46.94 | 47.23 | 1,806,169 | -0.49(-1.04%) |
Aug 29, 2012 | 48.24 | 48.33 | 47.40 | 47.72 | 2,197,790 | -0.57(-1.19%) |
Aug 27, 2012 | 48.50 | 49.23 | 48.25 | 48.30 | 2,437,122 | -0.11(-0.22%) |
Aug 24, 2012 | 47.64 | 48.55 | 47.34 | 48.41 | 1,815,657 | +0.42(+0.87%) |
Aug 23, 2012 | 48.57 | 48.92 | 47.83 | 47.99 | 1,652,088 | -0.44(-0.92%) |
Aug 22, 2012 | 48.41 | 48.59 | 47.88 | 48.44 | 1,683,733 | -0.14(-0.28%) |
Aug 21, 2012 | 48.93 | 49.10 | 48.43 | 48.57 | 1,837,345 | -0.09(-0.18%) |
Aug 20, 2012 | 48.59 | 48.94 | 48.42 | 48.66 | 1,494,706 | -0.22(-0.44%) |
Aug 17, 2012 | 49.75 | 49.81 | 48.70 | 48.88 | 4,014,879 | -0.66(-1.34%) |
Aug 16, 2012 | 48.32 | 49.73 | 48.06 | 49.54 | 4,413,634 | +2.07(+4.35%) |
Aug 15, 2012 | 47.43 | 47.63 | 46.75 | 47.48 | 1,600,842 | +0.16(+0.33%) |
Aug 14, 2012 | 48.05 | 48.25 | 47.08 | 47.32 | 1,831,974 | -0.39(-0.81%) |
Aug 13, 2012 | 47.86 | 48.30 | 47.36 | 47.70 | 1,534,485 | -0.30(-0.62%) |
Aug 10, 2012 | 47.58 | 48.23 | 47.51 | 48.00 | 2,453,386 | -0.26(-0.53%) |
Aug 09, 2012 | 47.90 | 48.47 | 47.55 | 48.26 | 2,247,134 | +0.48(+1.01%) |
Aug 08, 2012 | 48.07 | 48.41 | 47.49 | 47.77 | 2,621,871 | -0.67(-1.39%) |
Aug 07, 2012 | 48.44 | 48.94 | 48.31 | 48.45 | 3,124,642 | +0.01(+0.02%) |
Aug 06, 2012 | 48.43 | 48.80 | 48.30 | 48.44 | 2,481,332 | +0.24(+0.49%) |
Aug 03, 2012 | 47.16 | 48.54 | 47.06 | 48.20 | 3,732,838 | +1.53(+3.28%) |
Aug 02, 2012 | 48.31 | 48.77 | 46.16 | 46.67 | 7,894,221 | -0.59(-1.26%) |
Aug 01, 2012 | 46.08 | 47.28 | 45.68 | 47.26 | 3,176,294 | +0.96(+2.07%) |
Jul 31, 2012 | 47.24 | 47.27 | 46.22 | 46.30 | 3,055,970 | -0.75(-1.60%) |
Jul 30, 2012 | 46.72 | 47.25 | 46.55 | 47.05 | 2,688,779 | +0.24(+0.51%) |
Jul 27, 2012 | 46.20 | 47.46 | 45.92 | 46.81 | 4,705,299 | +0.94(+2.05%) |
Jul 26, 2012 | 45.94 | 46.09 | 45.35 | 45.87 | 4,086,516 | +1.20(+2.68%) |
Jul 25, 2012 | 44.86 | 45.18 | 44.10 | 44.68 | 2,429,750 | -0.03(-0.07%) |
Jul 24, 2012 | 45.85 | 46.00 | 44.16 | 44.71 | 2,721,263 | -1.04(-2.27%) |
Jul 23, 2012 | 45.60 | 45.96 | 45.13 | 45.75 | 3,151,446 | -1.52(-3.22%) |
Jul 20, 2012 | 46.95 | 47.43 | 46.24 | 47.27 | 3,950,240 | +0.06(+0.13%) |
Jul 19, 2012 | 47.59 | 48.05 | 46.70 | 47.21 | 7,107,758 | +0.72(+1.55%) |
Jul 18, 2012 | 45.89 | 46.88 | 45.79 | 46.49 | 3,111,687 | +0.64(+1.40%) |
Jul 17, 2012 | 46.64 | 46.72 | 45.09 | 45.85 | 2,248,354 | -0.24(-0.51%) |
Jul 16, 2012 | 45.69 | 46.49 | 45.08 | 46.08 | 2,831,096 | +0.11(+0.24%) |
Jul 13, 2012 | 44.42 | 46.02 | 44.41 | 45.97 | 5,256,673 | +2.08(+4.73%) |
Jul 12, 2012 | 43.13 | 44.48 | 42.81 | 43.90 | 4,172,957 | +0.38(+0.86%) |
Jul 11, 2012 | 42.95 | 43.98 | 42.89 | 43.52 | 2,570,587 | +0.71(+1.66%) |
Jul 10, 2012 | 44.10 | 44.24 | 42.55 | 42.81 | 3,027,431 | -0.90(-2.06%) |
Jul 09, 2012 | 44.13 | 44.34 | 43.50 | 43.71 | 2,697,542 | -0.46(-1.05%) |
Jul 06, 2012 | 44.53 | 44.61 | 43.83 | 44.17 | 2,091,161 | -0.97(-2.15%) |
Jul 05, 2012 | 45.85 | 45.88 | 44.67 | 45.14 | 2,040,630 | -1.10(-2.37%) |
Jul 03, 2012 | 44.95 | 46.43 | 44.81 | 46.24 | 2,664,391 | +2.09(+4.72%) |
Jul 02, 2012 | 44.22 | 44.56 | 43.88 | 44.15 | 2,106,140 | -0.07(-0.16%) |
Jun 29, 2012 | 44.10 | 44.46 | 43.59 | 44.22 | 4,642,340 | +1.81(+4.27%) |
Jun 28, 2012 | 42.17 | 43.01 | 41.73 | 42.41 | 3,174,531 | -0.27(-0.63%) |
Jun 27, 2012 | 42.09 | 42.89 | 41.90 | 42.68 | 2,640,546 | +0.78(+1.86%) |
Jun 26, 2012 | 41.84 | 42.10 | 41.20 | 41.90 | 2,632,843 | +0.28(+0.67%) |
Jun 25, 2012 | 41.99 | 42.23 | 41.35 | 41.62 | 2,179,482 | -1.10(-2.57%) |
Jun 22, 2012 | 42.60 | 43.00 | 41.96 | 42.72 | 1,928,538 | +0.70(+1.67%) |
Jun 21, 2012 | 44.52 | 44.79 | 41.94 | 42.02 | 4,105,261 | -2.80(-6.24%) |
Jun 20, 2012 | 44.98 | 45.48 | 44.30 | 44.82 | 4,018,434 | +0.07(+0.15%) |
Jun 19, 2012 | 44.10 | 44.83 | 43.99 | 44.75 | 3,628,590 | +1.50(+3.48%) |
Jun 18, 2012 | 43.31 | 43.56 | 43.00 | 43.24 | 2,254,276 | -0.55(-1.26%) |
Jun 15, 2012 | 43.05 | 43.85 | 42.59 | 43.80 | 5,261,999 | +1.98(+4.73%) |
Jun 14, 2012 | 41.62 | 42.21 | 41.34 | 41.82 | 3,243,780 | +0.43(+1.03%) |
Jun 13, 2012 | 41.78 | 42.50 | 41.16 | 41.40 | 2,865,930 | -0.79(-1.87%) |
Jun 12, 2012 | 41.43 | 42.72 | 41.31 | 42.19 | 3,281,570 | +1.14(+2.77%) |
Jun 11, 2012 | 42.11 | 42.21 | 40.97 | 41.05 | 2,336,344 | -0.52(-1.26%) |
Jun 08, 2012 | 40.61 | 41.74 | 40.12 | 41.57 | 2,452,840 | +0.14(+0.33%) |
Jun 07, 2012 | 42.52 | 43.38 | 41.33 | 41.44 | 3,628,527 | -0.01(-0.02%) |
Jun 06, 2012 | 40.53 | 42.08 | 40.37 | 41.45 | 3,688,611 | +1.38(+3.45%) |
Jun 05, 2012 | 39.52 | 40.53 | 39.43 | 40.06 | 2,922,730 | +0.35(+0.87%) |
Jun 04, 2012 | 40.16 | 40.28 | 38.87 | 39.72 | 3,608,604 | -0.34(-0.84%) |
Jun 01, 2012 | 39.17 | 40.84 | 39.05 | 40.05 | 4,871,299 | -0.32(-0.78%) |
May 31, 2012 | 40.90 | 41.11 | 39.35 | 40.37 | 7,108,257 | -0.52(-1.28%) |
May 30, 2012 | 42.69 | 42.70 | 40.75 | 40.89 | 4,648,665 | -2.34(-5.42%) |
May 29, 2012 | 43.27 | 43.76 | 42.84 | 43.23 | 2,101,959 | +0.58(+1.37%) |
May 25, 2012 | 42.32 | 43.03 | 42.25 | 42.65 | 2,982,769 | +0.01(+0.02%) |
May 24, 2012 | 43.17 | 43.25 | 42.02 | 42.64 | 2,854,625 | -0.35(-0.81%) |
May 23, 2012 | 42.25 | 43.18 | 41.58 | 42.99 | 3,754,409 | +0.30(+0.69%) |
May 22, 2012 | 43.45 | 44.00 | 42.40 | 42.69 | 4,585,198 | -0.41(-0.94%) |
May 21, 2012 | 42.03 | 43.21 | 41.70 | 43.10 | 3,942,302 | +1.18(+2.81%) |
May 18, 2012 | 42.53 | 43.20 | 41.69 | 41.92 | 3,776,767 | -0.75(-1.76%) |
May 17, 2012 | 42.55 | 43.40 | 42.09 | 42.67 | 3,827,200 | +0.25(+0.58%) |
May 16, 2012 | 43.45 | 44.13 | 42.41 | 42.42 | 4,632,346 | -0.39(-0.90%) |
May 15, 2012 | 43.44 | 43.97 | 42.65 | 42.81 | 4,309,655 | -1.02(-2.32%) |
May 14, 2012 | 44.41 | 44.47 | 43.57 | 43.83 | 4,534,957 | -1.40(-3.10%) |
May 11, 2012 | 45.26 | 46.22 | 45.10 | 45.23 | 3,538,728 | -0.59(-1.29%) |
May 10, 2012 | 46.65 | 46.84 | 45.69 | 45.83 | 2,822,415 | -0.28(-0.60%) |
May 09, 2012 | 45.65 | 46.63 | 45.09 | 46.10 | 3,907,810 | -0.58(-1.25%) |
May 08, 2012 | 47.20 | 47.41 | 45.35 | 46.69 | 5,566,227 | -1.16(-2.42%) |
May 07, 2012 | 47.21 | 48.39 | 46.97 | 47.84 | 3,668,688 | +0.43(+0.92%) |
May 04, 2012 | 49.25 | 49.32 | 47.06 | 47.41 | 6,127,249 | -2.29(-4.62%) |
May 03, 2012 | 51.51 | 51.66 | 49.42 | 49.70 | 11,425,281 | +0.34(+0.68%) |
May 02, 2012 | 49.87 | 49.97 | 49.06 | 49.36 | 3,616,455 | -0.79(-1.58%) |
May 01, 2012 | 49.82 | 50.50 | 49.55 | 50.16 | 3,136,082 | +0.34(+0.67%) |
Apr 30, 2012 | 49.36 | 49.88 | 49.03 | 49.82 | 2,993,383 | +0.55(+1.12%) |
Apr 27, 2012 | 50.56 | 50.64 | 49.03 | 49.27 | 3,185,490 | -0.91(-1.81%) |
Apr 26, 2012 | 49.21 | 50.37 | 48.92 | 50.18 | 3,620,465 | +1.19(+2.42%) |
Apr 25, 2012 | 49.28 | 49.55 | 48.20 | 48.99 | 3,766,045 | +0.40(+0.81%) |
Apr 24, 2012 | 48.94 | 49.25 | 48.25 | 48.59 | 3,393,146 | -0.40(-0.81%) |
Apr 23, 2012 | 48.53 | 49.34 | 48.04 | 48.99 | 3,293,011 | -0.73(-1.47%) |
Apr 20, 2012 | 50.30 | 51.13 | 49.60 | 49.72 | 4,833,111 | +0.01(+0.02%) |
Apr 19, 2012 | 49.16 | 50.33 | 48.85 | 49.71 | 5,905,285 | +1.40(+2.91%) |
Apr 18, 2012 | 48.91 | 49.81 | 48.16 | 48.31 | 3,712,311 | -0.58(-1.19%) |
Apr 17, 2012 | 47.89 | 48.94 | 47.48 | 48.89 | 3,536,162 | +1.45(+3.06%) |
Apr 16, 2012 | 48.23 | 48.77 | 46.89 | 47.44 | 4,204,455 | -0.75(-1.56%) |
Apr 13, 2012 | 49.56 | 49.58 | 47.49 | 48.19 | 4,723,774 | -1.51(-3.04%) |
Apr 12, 2012 | 48.67 | 49.84 | 48.27 | 49.70 | 6,523,348 | +1.12(+2.30%) |
Apr 11, 2012 | 50.08 | 50.17 | 48.20 | 48.58 | 7,225,039 | -0.65(-1.33%) |
Apr 10, 2012 | 50.17 | 50.81 | 48.65 | 49.24 | 5,158,560 | -1.01(-2.01%) |
Apr 09, 2012 | 49.88 | 50.97 | 49.68 | 50.24 | 3,192,589 | -0.27(-0.53%) |
Apr 05, 2012 | 51.10 | 51.71 | 50.08 | 50.51 | 4,895,797 | -0.77(-1.50%) |
Apr 04, 2012 | 51.34 | 52.08 | 51.25 | 51.28 | 5,376,945 | -1.75(-3.30%) |
Apr 03, 2012 | 53.94 | 54.42 | 52.37 | 53.03 | 5,248,982 | -1.55(-2.84%) |