Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.20 | 66.49 | 66.03 | 66.31 | 2,157,341 | -0.05(-0.08%) |
Apr 29, 2013 | 66.15 | 66.46 | 65.80 | 66.37 | 2,736,946 | +0.26(+0.39%) |
Apr 26, 2013 | 66.17 | 66.39 | 66.11 | 66.11 | 2,127,835 | -0.09(-0.14%) |
Apr 25, 2013 | 66.73 | 66.77 | 66.05 | 66.21 | 2,753,161 | -0.46(-0.69%) |
Apr 24, 2013 | 67.05 | 67.27 | 66.44 | 66.66 | 2,619,162 | -0.38(-0.57%) |
Apr 23, 2013 | 67.87 | 69.10 | 66.59 | 67.04 | 4,437,837 | +1.37(+2.09%) |
Apr 22, 2013 | 65.84 | 66.02 | 65.18 | 65.67 | 3,574,463 | -0.18(-0.27%) |
Apr 19, 2013 | 65.48 | 65.95 | 65.41 | 65.85 | 2,775,754 | +0.55(+0.84%) |
Apr 18, 2013 | 66.33 | 66.54 | 65.01 | 65.30 | 2,464,623 | -0.75(-1.14%) |
Apr 17, 2013 | 66.82 | 66.89 | 65.84 | 66.05 | 2,763,621 | -1.15(-1.71%) |
Apr 16, 2013 | 66.06 | 67.24 | 65.80 | 67.20 | 2,882,525 | +1.43(+2.17%) |
Apr 15, 2013 | 66.93 | 67.25 | 65.77 | 65.77 | 2,966,926 | -1.20(-1.80%) |
Apr 12, 2013 | 66.70 | 67.09 | 66.47 | 66.97 | 1,521,516 | +0.16(+0.23%) |
Apr 11, 2013 | 65.99 | 66.87 | 65.99 | 66.82 | 2,893,604 | +0.97(+1.47%) |
Apr 10, 2013 | 66.22 | 66.47 | 65.72 | 65.85 | 2,094,619 | -0.36(-0.54%) |
Apr 09, 2013 | 65.97 | 66.46 | 65.72 | 66.21 | 1,792,260 | +0.42(+0.64%) |
Apr 08, 2013 | 65.45 | 65.83 | 65.20 | 65.79 | 1,443,874 | +0.25(+0.38%) |
Apr 05, 2013 | 65.05 | 65.59 | 64.71 | 65.54 | 2,463,115 | +0.05(+0.08%) |
Apr 04, 2013 | 65.16 | 65.69 | 65.10 | 65.48 | 1,760,461 | +0.48(+0.74%) |
Apr 03, 2013 | 65.72 | 65.78 | 64.96 | 65.00 | 2,157,149 | -0.54(-0.82%) |
Apr 02, 2013 | 65.30 | 65.70 | 65.30 | 65.54 | 1,546,646 | +0.36(+0.55%) |
Apr 01, 2013 | 65.51 | 65.78 | 65.03 | 65.18 | 1,683,130 | -0.19(-0.29%) |
Mar 28, 2013 | 64.78 | 65.44 | 64.78 | 65.37 | 1,690,843 | +0.64(+0.98%) |
Mar 27, 2013 | 64.52 | 64.90 | 64.11 | 64.73 | 2,583,308 | +0.01(+0.01%) |
Mar 26, 2013 | 64.94 | 65.27 | 64.59 | 64.72 | 2,620,769 | -0.01(-0.01%) |
Mar 25, 2013 | 65.24 | 65.31 | 64.40 | 64.73 | 2,871,737 | -0.25(-0.38%) |
Mar 22, 2013 | 65.51 | 65.51 | 64.77 | 64.98 | 3,065,185 | -0.05(-0.07%) |
Mar 21, 2013 | 64.86 | 65.29 | 64.75 | 65.03 | 2,378,713 | -0.07(-0.11%) |
Mar 20, 2013 | 64.91 | 65.30 | 64.73 | 65.10 | 2,500,721 | +0.50(+0.78%) |
Mar 19, 2013 | 64.24 | 64.76 | 64.18 | 64.59 | 2,579,167 | +0.51(+0.80%) |
Mar 18, 2013 | 63.56 | 64.53 | 63.56 | 64.08 | 2,570,964 | +0.19(+0.30%) |
Mar 15, 2013 | 64.16 | 64.56 | 63.64 | 63.88 | 6,126,263 | -0.06(-0.10%) |
Mar 14, 2013 | 63.85 | 64.36 | 63.65 | 63.95 | 2,687,813 | +0.19(+0.29%) |
Mar 13, 2013 | 63.49 | 63.88 | 63.45 | 63.76 | 1,834,689 | +0.30(+0.46%) |
Mar 12, 2013 | 63.33 | 63.62 | 63.26 | 63.47 | 1,593,486 | -0.01(-0.01%) |
Mar 11, 2013 | 63.34 | 63.51 | 63.03 | 63.47 | 1,689,741 | +0.08(+0.12%) |
Mar 08, 2013 | 63.42 | 63.71 | 63.08 | 63.40 | 1,800,759 | +0.35(+0.55%) |
Mar 07, 2013 | 62.98 | 63.23 | 62.81 | 63.05 | 1,472,198 | +0.10(+0.16%) |
Mar 06, 2013 | 63.36 | 63.57 | 62.81 | 62.95 | 1,646,359 | +0.05(+0.09%) |
Mar 05, 2013 | 62.37 | 63.31 | 62.20 | 62.89 | 2,694,909 | +0.73(+1.17%) |
Mar 04, 2013 | 62.27 | 62.27 | 61.76 | 62.16 | 1,944,907 | -0.13(-0.21%) |
Mar 01, 2013 | 61.89 | 62.32 | 61.26 | 62.30 | 2,388,392 | +0.21(+0.34%) |
Feb 28, 2013 | 62.22 | 62.73 | 62.02 | 62.09 | 2,799,371 | -0.28(-0.45%) |
Feb 27, 2013 | 61.85 | 62.41 | 61.66 | 62.37 | 1,795,920 | +0.57(+0.92%) |
Feb 26, 2013 | 61.32 | 61.84 | 61.21 | 61.79 | 2,671,109 | -0.75(-1.20%) |
Feb 22, 2013 | 62.29 | 62.65 | 62.21 | 62.54 | 2,297,525 | +0.49(+0.78%) |
Feb 21, 2013 | 61.83 | 62.07 | 61.70 | 62.06 | 3,128,091 | +0.21(+0.34%) |
Feb 20, 2013 | 62.27 | 62.50 | 61.82 | 61.85 | 2,651,245 | -0.38(-0.61%) |
Feb 19, 2013 | 62.15 | 62.59 | 61.97 | 62.23 | 2,849,268 | +0.16(+0.26%) |
Feb 15, 2013 | 62.35 | 62.42 | 61.72 | 62.06 | 2,924,263 | +0.04(+0.06%) |
Feb 14, 2013 | 61.49 | 62.13 | 61.40 | 62.03 | 2,345,095 | +0.27(+0.44%) |
Feb 13, 2013 | 61.69 | 62.00 | 61.62 | 61.76 | 1,887,911 | +0.07(+0.11%) |
Feb 12, 2013 | 61.07 | 61.90 | 61.07 | 61.69 | 2,263,405 | +0.53(+0.87%) |
Feb 11, 2013 | 60.80 | 61.24 | 60.63 | 61.15 | 2,135,593 | +0.27(+0.44%) |
Feb 08, 2013 | 61.08 | 61.08 | 60.55 | 60.88 | 3,137,081 | -0.20(-0.33%) |
Feb 07, 2013 | 61.10 | 61.12 | 60.26 | 61.08 | 2,960,783 | +0.12(+0.20%) |
Feb 06, 2013 | 60.34 | 60.98 | 60.24 | 60.96 | 2,880,846 | +0.74(+1.23%) |
Feb 04, 2013 | 60.66 | 60.86 | 60.06 | 60.22 | 4,594,285 | -1.46(-2.37%) |
Feb 01, 2013 | 60.99 | 62.10 | 60.96 | 61.68 | 4,063,285 | +1.10(+1.82%) |
Jan 31, 2013 | 59.90 | 60.67 | 59.83 | 60.57 | 3,944,074 | +0.68(+1.13%) |
Jan 30, 2013 | 59.93 | 60.12 | 59.52 | 59.90 | 2,238,435 | -0.18(-0.30%) |
Jan 29, 2013 | 59.76 | 60.22 | 59.66 | 60.07 | 1,887,805 | +0.36(+0.59%) |
Jan 28, 2013 | 60.37 | 60.56 | 59.70 | 59.72 | 2,206,528 | -0.77(-1.28%) |
Jan 25, 2013 | 60.41 | 60.64 | 60.08 | 60.49 | 1,983,020 | +0.20(+0.33%) |
Jan 24, 2013 | 60.05 | 60.60 | 59.93 | 60.29 | 2,003,282 | +0.35(+0.58%) |
Jan 23, 2013 | 60.27 | 60.30 | 59.56 | 59.94 | 3,232,892 | -0.24(-0.40%) |
Jan 22, 2013 | 61.38 | 61.76 | 60.03 | 60.18 | 6,356,800 | +1.27(+2.15%) |
Jan 18, 2013 | 58.74 | 59.19 | 58.64 | 58.91 | 3,460,973 | +0.32(+0.54%) |
Jan 17, 2013 | 58.38 | 58.77 | 58.13 | 58.60 | 1,974,305 | +0.27(+0.46%) |
Jan 16, 2013 | 58.27 | 58.61 | 57.99 | 58.33 | 1,603,860 | -0.01(-0.01%) |
Jan 15, 2013 | 57.66 | 58.45 | 57.53 | 58.34 | 2,335,384 | +0.47(+0.81%) |
Jan 14, 2013 | 57.80 | 58.01 | 57.58 | 57.86 | 1,099,126 | +0.08(+0.13%) |
Jan 11, 2013 | 57.43 | 57.80 | 57.36 | 57.79 | 1,641,670 | +0.31(+0.54%) |
Jan 10, 2013 | 57.37 | 57.49 | 57.13 | 57.48 | 3,058,247 | +0.39(+0.69%) |
Jan 09, 2013 | 56.68 | 57.23 | 56.61 | 57.08 | 2,094,512 | +0.58(+1.02%) |
Jan 08, 2013 | 56.34 | 56.66 | 56.24 | 56.51 | 1,855,412 | +0.10(+0.18%) |
Jan 07, 2013 | 56.88 | 57.05 | 56.05 | 56.41 | 2,860,045 | -0.77(-1.35%) |
Jan 04, 2013 | 56.75 | 57.28 | 56.64 | 57.18 | 2,608,035 | +0.49(+0.87%) |
Jan 03, 2013 | 56.20 | 56.82 | 55.99 | 56.68 | 2,752,146 | +0.43(+0.77%) |
Jan 02, 2013 | 56.19 | 56.28 | 55.97 | 56.25 | 3,738,742 | +0.80(+1.45%) |
Dec 31, 2012 | 54.82 | 55.46 | 54.61 | 55.45 | 2,658,762 | +0.45(+0.81%) |
Dec 28, 2012 | 55.00 | 55.46 | 54.92 | 55.00 | 2,019,988 | -0.45(-0.81%) |
Dec 27, 2012 | 55.80 | 55.92 | 54.90 | 55.45 | 2,594,137 | -0.35(-0.62%) |
Dec 26, 2012 | 55.95 | 56.13 | 55.71 | 55.80 | 2,112,411 | -0.07(-0.12%) |
Dec 24, 2012 | 56.06 | 56.16 | 55.84 | 55.87 | 1,069,646 | -0.36(-0.63%) |
Dec 21, 2012 | 56.72 | 56.80 | 56.15 | 56.22 | 5,878,694 | -0.77(-1.35%) |
Dec 20, 2012 | 56.69 | 57.09 | 56.51 | 56.99 | 3,149,412 | +0.30(+0.53%) |
Dec 19, 2012 | 57.50 | 57.52 | 56.68 | 56.69 | 4,717,329 | -0.69(-1.21%) |
Dec 18, 2012 | 57.32 | 57.51 | 57.07 | 57.39 | 3,592,945 | +0.11(+0.19%) |
Dec 17, 2012 | 56.94 | 57.52 | 56.83 | 57.28 | 3,516,947 | +0.63(+1.12%) |
Dec 14, 2012 | 56.62 | 56.84 | 56.39 | 56.64 | 2,678,668 | +0.11(+0.19%) |
Dec 13, 2012 | 56.70 | 57.10 | 56.51 | 56.54 | 2,528,938 | -0.06(-0.11%) |
Dec 12, 2012 | 56.85 | 57.25 | 56.56 | 56.60 | 3,284,236 | -0.09(-0.16%) |
Dec 11, 2012 | 56.78 | 56.92 | 56.52 | 56.69 | 2,597,337 | +0.07(+0.12%) |
Dec 10, 2012 | 56.61 | 56.92 | 56.50 | 56.62 | 3,258,615 | -0.04(-0.07%) |
Dec 07, 2012 | 56.75 | 57.03 | 56.48 | 56.66 | 2,983,740 | +0.19(+0.33%) |
Dec 06, 2012 | 56.95 | 56.95 | 56.27 | 56.48 | 3,221,101 | -0.30(-0.53%) |
Dec 05, 2012 | 55.41 | 57.05 | 55.10 | 56.78 | 7,655,837 | +2.66(+4.92%) |
Dec 04, 2012 | 54.53 | 54.71 | 54.11 | 54.11 | 2,356,974 | -0.22(-0.41%) |
Nov 30, 2012 | 54.79 | 54.80 | 54.15 | 54.34 | 3,625,086 | -0.28(-0.51%) |
Nov 29, 2012 | 54.55 | 54.97 | 54.39 | 54.61 | 1,953,209 | +0.17(+0.31%) |
Nov 28, 2012 | 54.18 | 54.47 | 53.55 | 54.44 | 2,919,066 | +0.10(+0.18%) |
Nov 27, 2012 | 54.27 | 54.72 | 54.11 | 54.34 | 2,445,023 | -0.02(-0.04%) |
Nov 26, 2012 | 54.33 | 54.67 | 54.06 | 54.37 | 2,302,074 | -0.31(-0.58%) |
Nov 23, 2012 | 53.91 | 54.70 | 53.85 | 54.68 | 1,116,305 | +0.81(+1.50%) |
Nov 21, 2012 | 53.38 | 53.88 | 53.08 | 53.88 | 2,055,450 | +0.45(+0.83%) |
Nov 20, 2012 | 53.40 | 53.53 | 53.01 | 53.43 | 2,258,727 | +0.08(+0.14%) |
Nov 19, 2012 | 53.09 | 53.38 | 52.81 | 53.35 | 3,947,089 | +0.68(+1.30%) |
Nov 16, 2012 | 52.49 | 52.74 | 52.00 | 52.67 | 4,166,969 | +0.25(+0.48%) |
Nov 15, 2012 | 52.42 | 52.63 | 52.13 | 52.42 | 3,018,110 | +0.19(+0.37%) |
Nov 14, 2012 | 52.49 | 52.97 | 52.09 | 52.23 | 3,070,458 | -0.12(-0.23%) |
Nov 13, 2012 | 52.16 | 52.91 | 52.09 | 52.35 | 2,948,698 | -0.15(-0.29%) |
Nov 12, 2012 | 53.20 | 53.21 | 52.07 | 52.50 | 2,571,227 | -0.42(-0.80%) |
Nov 09, 2012 | 52.46 | 53.20 | 52.03 | 52.92 | 3,580,704 | -0.02(-0.03%) |
Nov 08, 2012 | 52.72 | 53.38 | 52.66 | 52.94 | 3,961,521 | +0.22(+0.42%) |
Nov 07, 2012 | 53.55 | 53.55 | 52.51 | 52.72 | 4,343,590 | -1.12(-2.08%) |
Nov 06, 2012 | 53.32 | 54.08 | 53.02 | 53.84 | 3,225,187 | +0.81(+1.53%) |
Nov 05, 2012 | 52.99 | 53.35 | 52.60 | 53.02 | 3,518,068 | -0.39(-0.73%) |
Nov 02, 2012 | 54.01 | 54.05 | 52.73 | 53.42 | 6,720,608 | -0.47(-0.87%) |
Nov 01, 2012 | 54.60 | 55.33 | 53.50 | 53.88 | 6,902,261 | -0.54(-1.00%) |
Oct 31, 2012 | 54.14 | 54.70 | 53.71 | 54.43 | 5,143,657 | -0.48(-0.87%) |
Oct 26, 2012 | 55.15 | 54.90 | 54.90 | 54.90 | 3,984,255 | -0.43(-0.78%) |
Oct 25, 2012 | 56.40 | 56.45 | 55.11 | 55.33 | 3,655,234 | -0.81(-1.45%) |
Oct 24, 2012 | 56.35 | 56.47 | 55.71 | 56.15 | 3,465,540 | -0.15(-0.27%) |
Oct 23, 2012 | 56.22 | 56.48 | 56.02 | 56.30 | 4,667,327 | -0.10(-0.18%) |
Oct 19, 2012 | 56.72 | 56.97 | 56.03 | 56.40 | 5,598,058 | -0.33(-0.58%) |
Oct 18, 2012 | 56.40 | 57.31 | 56.26 | 56.73 | 8,218,314 | +1.96(+3.59%) |
Oct 17, 2012 | 54.35 | 54.77 | 54.11 | 54.77 | 3,391,305 | +0.68(+1.26%) |
Oct 16, 2012 | 53.68 | 54.54 | 53.40 | 54.08 | 3,886,495 | +0.54(+1.00%) |
Oct 15, 2012 | 52.83 | 53.57 | 52.75 | 53.55 | 2,339,236 | +0.82(+1.56%) |
Oct 12, 2012 | 53.24 | 53.24 | 52.59 | 52.73 | 2,479,321 | -0.34(-0.64%) |
Oct 11, 2012 | 53.52 | 53.52 | 52.99 | 53.06 | 2,127,075 | -0.18(-0.35%) |
Oct 10, 2012 | 53.27 | 53.54 | 53.06 | 53.25 | 2,097,175 | +0.06(+0.12%) |
Oct 09, 2012 | 53.35 | 53.41 | 52.94 | 53.19 | 2,469,016 | -0.17(-0.32%) |
Oct 08, 2012 | 53.15 | 53.44 | 53.09 | 53.35 | 1,308,140 | -0.02(-0.03%) |
Oct 05, 2012 | 53.62 | 53.64 | 53.15 | 53.37 | 2,759,583 | +0.21(+0.40%) |
Oct 04, 2012 | 53.15 | 53.71 | 52.96 | 53.15 | 2,810,320 | +0.21(+0.39%) |
Oct 03, 2012 | 52.74 | 52.99 | 52.54 | 52.95 | 2,463,566 | +0.24(+0.45%) |
Oct 02, 2012 | 52.53 | 52.90 | 52.46 | 52.71 | 2,659,681 | -0.28(-0.54%) |
Oct 01, 2012 | 52.76 | 53.32 | 52.68 | 52.99 | 2,608,032 | +0.62(+1.19%) |
Sep 28, 2012 | 52.23 | 52.59 | 51.92 | 52.37 | 2,592,916 | -0.12(-0.22%) |
Sep 27, 2012 | 52.37 | 52.57 | 52.02 | 52.49 | 2,642,722 | +0.48(+0.93%) |
Sep 26, 2012 | 52.51 | 52.68 | 51.88 | 52.00 | 2,650,944 | -0.54(-1.02%) |
Sep 25, 2012 | 52.75 | 53.12 | 52.51 | 52.54 | 2,728,523 | +0.05(+0.09%) |
Sep 24, 2012 | 52.58 | 52.78 | 52.32 | 52.49 | 2,727,142 | -0.15(-0.28%) |
Sep 21, 2012 | 52.46 | 52.92 | 52.36 | 52.64 | 4,821,098 | +0.12(+0.23%) |
Sep 20, 2012 | 52.11 | 52.73 | 52.10 | 52.52 | 2,829,491 | +0.17(+0.32%) |
Sep 19, 2012 | 52.74 | 52.82 | 52.35 | 52.35 | 2,958,874 | -0.18(-0.34%) |
Sep 18, 2012 | 52.47 | 52.56 | 52.08 | 52.53 | 2,201,681 | -0.02(-0.03%) |
Sep 17, 2012 | 52.60 | 52.76 | 52.46 | 52.54 | 2,475,993 | -0.08(-0.15%) |
Sep 14, 2012 | 52.53 | 52.93 | 52.40 | 52.62 | 3,430,578 | +0.10(+0.19%) |
Sep 13, 2012 | 51.74 | 52.65 | 51.71 | 52.52 | 3,225,714 | +0.70(+1.35%) |
Sep 12, 2012 | 51.46 | 52.35 | 51.41 | 51.82 | 4,058,113 | +0.45(+0.88%) |
Sep 11, 2012 | 50.18 | 51.39 | 50.18 | 51.37 | 4,585,023 | +1.26(+2.51%) |
Sep 10, 2012 | 50.01 | 50.31 | 49.87 | 50.11 | 2,645,146 | +0.08(+0.15%) |
Sep 07, 2012 | 50.18 | 50.26 | 49.88 | 50.03 | 2,827,861 | -0.10(-0.20%) |
Sep 06, 2012 | 49.58 | 50.33 | 49.46 | 50.13 | 3,264,535 | +0.97(+1.98%) |
Sep 05, 2012 | 49.19 | 49.42 | 49.02 | 49.16 | 3,004,447 | -0.08(-0.17%) |
Sep 04, 2012 | 49.33 | 49.48 | 48.94 | 49.24 | 2,390,563 | -0.08(-0.15%) |
Aug 31, 2012 | 49.44 | 49.75 | 49.16 | 49.32 | 2,414,242 | +0.19(+0.39%) |
Aug 30, 2012 | 49.12 | 49.31 | 48.87 | 49.13 | 1,813,082 | -0.24(-0.48%) |
Aug 29, 2012 | 49.49 | 49.58 | 49.05 | 49.36 | 2,177,722 | -0.29(-0.58%) |
Aug 27, 2012 | 49.88 | 49.96 | 49.40 | 49.65 | 2,422,944 | -0.17(-0.34%) |
Aug 24, 2012 | 49.35 | 49.97 | 49.26 | 49.82 | 2,247,232 | +0.46(+0.93%) |
Aug 23, 2012 | 49.80 | 49.90 | 49.18 | 49.36 | 2,878,410 | -0.50(-0.99%) |
Aug 22, 2012 | 49.64 | 50.01 | 49.49 | 49.86 | 2,801,129 | +0.17(+0.34%) |
Aug 21, 2012 | 50.00 | 50.06 | 49.47 | 49.69 | 4,495,974 | -0.31(-0.62%) |
Aug 20, 2012 | 49.50 | 50.01 | 49.37 | 50.00 | 4,525,129 | +0.39(+0.78%) |
Aug 17, 2012 | 49.01 | 49.66 | 49.00 | 49.61 | 4,146,120 | +0.84(+1.72%) |
Aug 16, 2012 | 48.60 | 48.86 | 48.39 | 48.78 | 1,664,003 | +0.21(+0.44%) |
Aug 15, 2012 | 48.39 | 48.94 | 48.30 | 48.56 | 1,734,922 | +0.16(+0.33%) |
Aug 14, 2012 | 48.59 | 48.80 | 48.32 | 48.40 | 1,850,697 | -0.14(-0.30%) |
Aug 13, 2012 | 48.62 | 48.74 | 48.43 | 48.55 | 1,845,878 | -0.19(-0.39%) |
Aug 10, 2012 | 48.53 | 48.83 | 48.30 | 48.74 | 2,548,260 | +0.07(+0.14%) |
Aug 09, 2012 | 48.58 | 48.92 | 48.56 | 48.67 | 2,179,291 | +0.06(+0.13%) |
Aug 08, 2012 | 48.07 | 48.81 | 48.03 | 48.61 | 2,538,754 | +0.34(+0.69%) |
Aug 07, 2012 | 48.42 | 48.69 | 48.11 | 48.27 | 2,563,907 | -0.11(-0.24%) |
Aug 06, 2012 | 48.67 | 48.83 | 48.37 | 48.39 | 2,012,705 | -0.14(-0.30%) |
Aug 03, 2012 | 48.49 | 48.81 | 48.42 | 48.53 | 3,562,110 | +0.64(+1.34%) |
Aug 02, 2012 | 47.82 | 48.17 | 47.57 | 47.89 | 2,890,747 | -0.37(-0.76%) |
Aug 01, 2012 | 48.13 | 48.67 | 48.07 | 48.26 | 4,260,682 | +0.53(+1.12%) |
Jul 31, 2012 | 47.99 | 48.35 | 47.57 | 47.73 | 4,403,045 | -0.43(-0.89%) |
Jul 30, 2012 | 47.86 | 48.49 | 47.73 | 48.15 | 3,476,058 | +0.37(+0.78%) |
Jul 27, 2012 | 47.29 | 48.21 | 47.00 | 47.78 | 3,690,010 | +0.85(+1.80%) |
Jul 26, 2012 | 47.06 | 47.72 | 46.90 | 46.93 | 3,524,977 | +0.48(+1.03%) |
Jul 25, 2012 | 46.60 | 46.84 | 46.41 | 46.45 | 4,546,534 | +0.07(+0.15%) |
Jul 24, 2012 | 46.99 | 46.99 | 46.18 | 46.38 | 3,668,083 | -0.65(-1.38%) |
Jul 23, 2012 | 47.15 | 47.18 | 46.65 | 47.03 | 3,764,597 | -0.74(-1.55%) |
Jul 20, 2012 | 48.21 | 48.34 | 47.50 | 47.77 | 3,618,041 | -0.75(-1.54%) |
Jul 19, 2012 | 49.15 | 49.23 | 48.08 | 48.52 | 4,469,220 | -0.24(-0.48%) |
Jul 18, 2012 | 48.00 | 48.87 | 48.00 | 48.75 | 4,157,386 | +0.53(+1.09%) |
Jul 17, 2012 | 47.82 | 48.25 | 47.33 | 48.23 | 2,902,283 | +0.58(+1.21%) |
Jul 16, 2012 | 48.10 | 48.10 | 47.58 | 47.65 | 2,174,574 | -0.44(-0.92%) |
Jul 13, 2012 | 47.44 | 48.09 | 47.30 | 48.09 | 2,707,516 | +0.68(+1.43%) |
Jul 12, 2012 | 47.25 | 47.61 | 46.93 | 47.41 | 2,980,391 | -0.22(-0.46%) |
Jul 11, 2012 | 48.14 | 48.24 | 47.44 | 47.63 | 3,194,948 | -0.52(-1.08%) |
Jul 10, 2012 | 48.17 | 48.53 | 47.66 | 48.15 | 3,198,994 | +0.11(+0.22%) |
Jul 09, 2012 | 48.06 | 48.37 | 47.98 | 48.05 | 2,404,814 | -0.14(-0.30%) |
Jul 06, 2012 | 48.39 | 48.59 | 47.93 | 48.19 | 2,452,975 | -0.53(-1.09%) |
Jul 05, 2012 | 48.68 | 49.01 | 48.53 | 48.72 | 2,644,195 | -0.13(-0.27%) |
Jul 03, 2012 | 48.56 | 48.88 | 48.52 | 48.85 | 1,569,051 | +0.16(+0.33%) |
Jul 02, 2012 | 48.81 | 48.88 | 48.43 | 48.69 | 3,007,822 | +0.06(+0.13%) |
Jun 29, 2012 | 48.50 | 48.77 | 48.33 | 48.63 | 2,565,290 | +0.75(+1.58%) |
Jun 28, 2012 | 47.61 | 47.92 | 47.12 | 47.88 | 3,031,913 | +0.02(+0.03%) |
Jun 27, 2012 | 47.49 | 48.00 | 47.33 | 47.86 | 2,364,483 | +0.52(+1.09%) |
Jun 26, 2012 | 47.47 | 47.53 | 47.14 | 47.34 | 2,610,647 | +0.00(+0.00%) |
Jun 25, 2012 | 47.89 | 47.92 | 47.28 | 47.34 | 2,644,277 | -0.91(-1.89%) |
Jun 22, 2012 | 47.79 | 48.56 | 47.76 | 48.26 | 5,100,014 | +0.59(+1.23%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.61 | 47.67 | 2,853,223 | -0.97(-1.99%) |
Jun 20, 2012 | 48.29 | 48.84 | 48.27 | 48.64 | 2,168,311 | +0.30(+0.63%) |
Jun 19, 2012 | 48.27 | 48.59 | 48.20 | 48.33 | 2,293,349 | +0.29(+0.60%) |
Jun 18, 2012 | 48.18 | 48.52 | 47.95 | 48.05 | 2,211,284 | -0.26(-0.54%) |
Jun 15, 2012 | 48.37 | 48.43 | 47.88 | 48.30 | 5,414,902 | +0.22(+0.46%) |
Jun 14, 2012 | 46.97 | 48.22 | 46.96 | 48.08 | 3,900,826 | +1.12(+2.38%) |
Jun 13, 2012 | 46.97 | 47.25 | 46.77 | 46.96 | 2,846,223 | -0.22(-0.47%) |
Jun 12, 2012 | 46.96 | 47.18 | 46.74 | 47.18 | 2,888,045 | +0.29(+0.62%) |
Jun 11, 2012 | 47.93 | 47.93 | 46.84 | 46.89 | 4,286,942 | -0.44(-0.93%) |
Jun 08, 2012 | 47.09 | 47.36 | 47.02 | 47.34 | 2,521,922 | +0.18(+0.37%) |
Jun 07, 2012 | 47.09 | 47.66 | 46.97 | 47.16 | 3,960,306 | +0.21(+0.44%) |
Jun 06, 2012 | 46.50 | 46.96 | 46.17 | 46.96 | 3,349,759 | +0.99(+2.15%) |
Jun 05, 2012 | 45.42 | 46.03 | 45.42 | 45.97 | 3,680,107 | +0.32(+0.70%) |
Jun 04, 2012 | 45.97 | 46.16 | 45.52 | 45.65 | 3,615,597 | -0.15(-0.33%) |
Jun 01, 2012 | 46.76 | 47.04 | 45.77 | 45.80 | 5,215,547 | -1.44(-3.06%) |
May 31, 2012 | 46.80 | 47.61 | 46.79 | 47.24 | 4,936,183 | +0.45(+0.97%) |
May 30, 2012 | 47.26 | 47.26 | 46.79 | 46.79 | 3,873,775 | -0.75(-1.57%) |
May 29, 2012 | 47.70 | 47.80 | 47.40 | 47.54 | 3,803,158 | +0.21(+0.45%) |
May 25, 2012 | 47.67 | 47.89 | 47.20 | 47.33 | 3,336,535 | -0.45(-0.93%) |
May 24, 2012 | 47.71 | 47.83 | 47.25 | 47.77 | 2,446,336 | +0.05(+0.11%) |
May 23, 2012 | 47.11 | 47.79 | 47.02 | 47.72 | 2,617,059 | +0.23(+0.48%) |
May 22, 2012 | 47.35 | 47.77 | 47.05 | 47.49 | 3,273,577 | +0.09(+0.19%) |
May 21, 2012 | 47.11 | 47.55 | 46.90 | 47.40 | 2,980,475 | +0.39(+0.84%) |
May 18, 2012 | 47.65 | 47.65 | 46.90 | 47.01 | 4,036,760 | -0.39(-0.83%) |
May 17, 2012 | 48.19 | 48.32 | 47.37 | 47.40 | 5,610,542 | -0.69(-1.43%) |
May 16, 2012 | 48.60 | 48.82 | 48.09 | 48.09 | 3,091,889 | -0.41(-0.84%) |
May 15, 2012 | 48.79 | 48.98 | 48.35 | 48.50 | 3,497,203 | -0.25(-0.51%) |
May 14, 2012 | 48.54 | 49.14 | 48.50 | 48.75 | 5,707,162 | -0.11(-0.22%) |
May 11, 2012 | 48.45 | 49.03 | 48.21 | 48.85 | 3,274,531 | -0.02(-0.03%) |
May 10, 2012 | 48.55 | 49.00 | 48.54 | 48.87 | 3,311,033 | +0.54(+1.13%) |
May 09, 2012 | 48.28 | 48.63 | 48.08 | 48.32 | 3,448,229 | -0.36(-0.73%) |
May 08, 2012 | 48.70 | 49.09 | 48.36 | 48.68 | 4,038,831 | -0.15(-0.31%) |
May 07, 2012 | 48.61 | 49.01 | 48.17 | 48.83 | 3,076,071 | +0.07(+0.14%) |
May 04, 2012 | 49.01 | 49.01 | 48.32 | 48.76 | 3,861,728 | -0.19(-0.39%) |
May 03, 2012 | 48.95 | 49.34 | 48.83 | 48.95 | 3,892,042 | +0.01(+0.02%) |
May 02, 2012 | 48.82 | 49.00 | 48.53 | 48.94 | 3,005,045 | +0.11(+0.22%) |