Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.01 | 61.01 | 60.46 | 60.62 | 6,085,746 | -0.30(-0.50%) |
Apr 29, 2013 | 60.57 | 61.06 | 60.45 | 60.92 | 4,249,216 | +0.40(+0.65%) |
Apr 26, 2013 | 60.28 | 60.72 | 60.32 | 60.53 | 4,626,467 | +0.20(+0.34%) |
Apr 25, 2013 | 59.71 | 60.65 | 59.45 | 60.32 | 6,832,864 | +1.36(+2.30%) |
Apr 24, 2013 | 59.18 | 59.28 | 58.70 | 58.97 | 6,212,731 | -0.17(-0.29%) |
Apr 23, 2013 | 58.88 | 59.31 | 58.62 | 59.14 | 5,280,910 | +0.34(+0.58%) |
Apr 22, 2013 | 58.62 | 58.92 | 58.08 | 58.80 | 4,829,228 | +0.19(+0.33%) |
Apr 19, 2013 | 58.39 | 58.92 | 58.20 | 58.61 | 4,411,156 | +0.44(+0.75%) |
Apr 18, 2013 | 58.65 | 58.75 | 57.87 | 58.17 | 5,931,616 | -0.11(-0.18%) |
Apr 17, 2013 | 58.54 | 58.61 | 57.97 | 58.27 | 4,411,091 | -0.49(-0.84%) |
Apr 16, 2013 | 58.52 | 58.78 | 58.26 | 58.77 | 3,350,855 | +0.57(+0.98%) |
Apr 15, 2013 | 59.30 | 59.38 | 58.17 | 58.20 | 5,207,319 | -1.22(-2.06%) |
Apr 12, 2013 | 59.43 | 59.59 | 59.24 | 59.42 | 3,529,543 | -0.13(-0.21%) |
Apr 11, 2013 | 59.79 | 59.87 | 59.44 | 59.55 | 5,364,290 | -0.17(-0.28%) |
Apr 10, 2013 | 59.13 | 59.90 | 59.09 | 59.72 | 4,882,094 | +0.71(+1.21%) |
Apr 09, 2013 | 58.97 | 59.19 | 58.59 | 59.00 | 4,481,133 | +0.23(+0.38%) |
Apr 08, 2013 | 59.03 | 59.11 | 58.51 | 58.78 | 4,330,361 | -0.22(-0.37%) |
Apr 05, 2013 | 58.48 | 59.07 | 58.14 | 58.99 | 4,292,829 | -0.09(-0.16%) |
Apr 04, 2013 | 58.94 | 59.22 | 58.80 | 59.09 | 3,866,786 | +0.24(+0.41%) |
Apr 03, 2013 | 59.33 | 59.38 | 58.69 | 58.85 | 5,680,014 | -0.42(-0.70%) |
Apr 02, 2013 | 59.21 | 59.56 | 59.09 | 59.26 | 5,852,579 | -0.39(-0.65%) |
Apr 01, 2013 | 60.60 | 60.70 | 59.55 | 59.65 | 4,191,655 | -1.01(-1.66%) |
Mar 28, 2013 | 60.14 | 60.68 | 60.03 | 60.66 | 4,955,001 | +0.33(+0.55%) |
Mar 27, 2013 | 59.91 | 60.41 | 59.78 | 60.33 | 3,698,954 | +0.28(+0.46%) |
Mar 26, 2013 | 59.92 | 60.08 | 59.69 | 60.05 | 4,510,037 | +0.30(+0.51%) |
Mar 25, 2013 | 60.01 | 60.05 | 59.40 | 59.75 | 5,777,901 | -0.11(-0.18%) |
Mar 22, 2013 | 58.83 | 59.93 | 58.80 | 59.86 | 6,611,365 | +1.24(+2.12%) |
Mar 21, 2013 | 59.17 | 59.43 | 58.38 | 58.61 | 8,249,122 | -0.73(-1.23%) |
Mar 20, 2013 | 59.44 | 60.00 | 59.20 | 59.34 | 7,484,391 | -0.74(-1.23%) |
Mar 19, 2013 | 60.42 | 60.62 | 59.90 | 60.08 | 5,154,813 | -0.25(-0.41%) |
Mar 18, 2013 | 59.89 | 60.46 | 59.74 | 60.33 | 4,778,105 | -0.03(-0.05%) |
Mar 15, 2013 | 60.13 | 60.49 | 60.01 | 60.36 | 7,108,376 | -0.11(-0.19%) |
Mar 14, 2013 | 60.18 | 60.52 | 60.15 | 60.47 | 4,835,618 | +0.32(+0.53%) |
Mar 13, 2013 | 59.69 | 60.25 | 59.66 | 60.15 | 4,086,245 | +0.46(+0.77%) |
Mar 12, 2013 | 59.88 | 59.99 | 59.40 | 59.69 | 3,544,974 | -0.11(-0.18%) |
Mar 11, 2013 | 59.55 | 59.99 | 59.55 | 59.80 | 3,957,679 | +0.17(+0.28%) |
Mar 08, 2013 | 59.81 | 59.85 | 59.49 | 59.63 | 3,153,709 | +0.10(+0.17%) |
Mar 07, 2013 | 59.63 | 59.78 | 59.31 | 59.53 | 3,405,302 | -0.09(-0.15%) |
Mar 06, 2013 | 59.69 | 59.84 | 59.47 | 59.62 | 4,562,263 | +0.25(+0.43%) |
Mar 05, 2013 | 58.78 | 59.64 | 58.70 | 59.37 | 5,071,413 | +0.80(+1.37%) |
Mar 04, 2013 | 58.51 | 58.58 | 58.19 | 58.56 | 3,877,961 | +0.04(+0.07%) |
Mar 01, 2013 | 58.30 | 58.61 | 58.11 | 58.52 | 3,857,238 | +0.16(+0.27%) |
Feb 28, 2013 | 58.59 | 58.61 | 58.37 | 58.37 | 5,302,679 | -0.13(-0.22%) |
Feb 27, 2013 | 57.79 | 58.68 | 57.75 | 58.49 | 5,686,142 | +0.63(+1.09%) |
Feb 26, 2013 | 58.14 | 58.27 | 57.56 | 57.87 | 5,390,706 | +0.00(+0.00%) |
Feb 25, 2013 | 58.81 | 59.09 | 57.87 | 57.87 | 5,659,932 | -0.71(-1.21%) |
Feb 22, 2013 | 58.60 | 58.75 | 58.38 | 58.57 | 3,390,722 | +0.23(+0.40%) |
Feb 21, 2013 | 58.52 | 58.71 | 58.10 | 58.34 | 7,119,022 | -0.41(-0.70%) |
Feb 20, 2013 | 59.33 | 59.36 | 58.75 | 58.75 | 6,357,478 | -0.67(-1.12%) |
Feb 19, 2013 | 58.53 | 59.49 | 58.52 | 59.41 | 7,765,146 | +0.90(+1.53%) |
Feb 15, 2013 | 58.28 | 58.96 | 58.03 | 58.52 | 7,109,174 | +0.55(+0.96%) |
Feb 14, 2013 | 57.61 | 58.06 | 57.40 | 57.96 | 5,366,157 | +0.13(+0.23%) |
Feb 13, 2013 | 57.79 | 57.96 | 57.75 | 57.83 | 4,177,879 | +0.13(+0.23%) |
Feb 12, 2013 | 58.23 | 58.24 | 57.64 | 57.70 | 5,623,293 | -0.27(-0.46%) |
Feb 11, 2013 | 57.56 | 57.99 | 57.56 | 57.96 | 4,370,903 | +0.22(+0.38%) |
Feb 08, 2013 | 57.30 | 57.80 | 57.24 | 57.75 | 5,428,787 | +0.41(+0.71%) |
Feb 07, 2013 | 56.68 | 57.35 | 56.55 | 57.34 | 6,565,694 | +0.62(+1.10%) |
Feb 06, 2013 | 56.37 | 56.75 | 56.27 | 56.72 | 5,326,224 | +0.70(+1.25%) |
Feb 04, 2013 | 55.80 | 56.25 | 55.73 | 56.01 | 5,812,174 | -0.04(-0.08%) |
Feb 01, 2013 | 55.52 | 56.08 | 55.38 | 56.06 | 7,448,893 | +0.48(+0.86%) |
Jan 31, 2013 | 55.90 | 56.66 | 55.55 | 55.58 | 13,557,424 | -1.36(-2.39%) |
Jan 30, 2013 | 57.44 | 57.60 | 56.92 | 56.94 | 5,531,672 | -0.69(-1.19%) |
Jan 29, 2013 | 57.77 | 57.83 | 57.51 | 57.63 | 5,738,379 | -0.21(-0.36%) |
Jan 28, 2013 | 57.91 | 58.00 | 57.38 | 57.84 | 4,401,018 | +0.04(+0.07%) |
Jan 25, 2013 | 57.75 | 58.01 | 57.37 | 57.79 | 6,008,383 | +0.22(+0.38%) |
Jan 24, 2013 | 56.75 | 57.82 | 56.64 | 57.58 | 9,179,201 | +1.26(+2.24%) |
Jan 23, 2013 | 56.33 | 56.69 | 56.23 | 56.32 | 4,321,852 | -0.24(-0.42%) |
Jan 22, 2013 | 56.04 | 56.55 | 56.01 | 56.55 | 4,721,929 | +0.30(+0.54%) |
Jan 18, 2013 | 56.04 | 56.29 | 55.59 | 56.25 | 8,349,102 | +0.32(+0.58%) |
Jan 17, 2013 | 55.94 | 56.11 | 55.80 | 55.93 | 4,389,545 | +0.09(+0.16%) |
Jan 16, 2013 | 55.41 | 55.87 | 55.38 | 55.84 | 4,306,394 | +0.23(+0.42%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.19 | 55.61 | 5,081,752 | +0.06(+0.11%) |
Jan 14, 2013 | 55.14 | 55.95 | 55.05 | 55.54 | 10,350,466 | +0.93(+1.69%) |
Jan 11, 2013 | 54.93 | 54.98 | 54.51 | 54.62 | 3,315,959 | -0.20(-0.36%) |
Jan 10, 2013 | 54.09 | 54.83 | 53.97 | 54.82 | 6,794,393 | +0.84(+1.56%) |
Jan 09, 2013 | 53.48 | 54.04 | 53.45 | 53.97 | 4,456,524 | +0.60(+1.13%) |
Jan 08, 2013 | 53.39 | 53.57 | 53.14 | 53.37 | 3,788,087 | -0.15(-0.28%) |
Jan 07, 2013 | 53.59 | 53.76 | 53.43 | 53.52 | 4,216,804 | -0.15(-0.29%) |
Jan 04, 2013 | 53.63 | 53.94 | 53.56 | 53.67 | 3,754,819 | +0.13(+0.25%) |
Jan 03, 2013 | 53.45 | 53.64 | 53.26 | 53.54 | 6,461,950 | +0.05(+0.09%) |
Jan 02, 2013 | 53.13 | 53.49 | 51.68 | 53.49 | 6,863,501 | +1.81(+3.50%) |
Dec 31, 2012 | 51.03 | 51.75 | 50.88 | 51.68 | 6,697,425 | +0.63(+1.24%) |
Dec 28, 2012 | 51.56 | 51.84 | 51.04 | 51.05 | 3,708,336 | -0.76(-1.46%) |
Dec 27, 2012 | 51.98 | 52.09 | 51.31 | 51.81 | 4,786,390 | -0.25(-0.47%) |
Dec 26, 2012 | 52.33 | 52.46 | 51.91 | 52.05 | 2,734,779 | -0.27(-0.51%) |
Dec 24, 2012 | 52.39 | 52.52 | 52.14 | 52.32 | 2,070,467 | -0.14(-0.27%) |
Dec 21, 2012 | 52.29 | 52.61 | 52.07 | 52.46 | 7,944,909 | -0.20(-0.39%) |
Dec 20, 2012 | 52.85 | 52.96 | 52.32 | 52.66 | 5,180,972 | -0.34(-0.64%) |
Dec 19, 2012 | 52.80 | 53.41 | 52.65 | 53.00 | 8,822,710 | +0.39(+0.75%) |
Dec 18, 2012 | 51.39 | 52.61 | 51.17 | 52.61 | 9,111,856 | +1.18(+2.30%) |
Dec 17, 2012 | 51.28 | 51.45 | 51.14 | 51.42 | 4,209,132 | +0.36(+0.70%) |
Dec 14, 2012 | 51.34 | 51.56 | 50.97 | 51.07 | 4,101,153 | -0.35(-0.68%) |
Dec 13, 2012 | 51.52 | 51.76 | 51.18 | 51.42 | 3,928,390 | -0.06(-0.11%) |
Dec 12, 2012 | 51.78 | 51.91 | 51.40 | 51.47 | 3,922,340 | -0.23(-0.45%) |
Dec 11, 2012 | 51.68 | 52.05 | 51.41 | 51.70 | 4,311,189 | +0.06(+0.11%) |
Dec 10, 2012 | 51.25 | 51.84 | 51.23 | 51.65 | 4,305,790 | +0.36(+0.70%) |
Dec 07, 2012 | 51.23 | 51.51 | 51.00 | 51.29 | 5,846,352 | +0.17(+0.33%) |
Dec 06, 2012 | 51.70 | 51.75 | 50.92 | 51.12 | 6,090,485 | -0.40(-0.78%) |
Dec 05, 2012 | 51.28 | 51.64 | 50.95 | 51.52 | 4,588,057 | +0.32(+0.63%) |
Dec 04, 2012 | 50.66 | 51.43 | 50.44 | 51.20 | 5,467,887 | -0.05(-0.10%) |
Nov 30, 2012 | 51.49 | 51.52 | 50.95 | 51.25 | 5,024,365 | -0.32(-0.61%) |
Nov 29, 2012 | 51.17 | 51.75 | 51.15 | 51.56 | 6,347,053 | +0.60(+1.17%) |
Nov 28, 2012 | 50.48 | 50.99 | 50.30 | 50.97 | 3,599,513 | +0.39(+0.76%) |
Nov 27, 2012 | 50.94 | 51.07 | 50.55 | 50.58 | 3,360,813 | -0.29(-0.58%) |
Nov 26, 2012 | 50.35 | 50.90 | 50.35 | 50.88 | 4,899,032 | +0.42(+0.83%) |
Nov 23, 2012 | 50.13 | 50.53 | 50.03 | 50.46 | 2,274,743 | +0.41(+0.81%) |
Nov 21, 2012 | 50.09 | 50.25 | 49.93 | 50.05 | 3,077,298 | +0.04(+0.08%) |
Nov 20, 2012 | 49.96 | 50.10 | 49.71 | 50.01 | 4,602,698 | -0.07(-0.14%) |
Nov 19, 2012 | 49.56 | 50.08 | 49.30 | 50.08 | 5,886,324 | +1.00(+2.03%) |
Nov 16, 2012 | 49.66 | 49.66 | 48.87 | 49.08 | 6,577,510 | -0.22(-0.44%) |
Nov 15, 2012 | 49.07 | 49.34 | 48.76 | 49.30 | 5,952,480 | +0.42(+0.86%) |
Nov 14, 2012 | 49.94 | 50.17 | 48.72 | 48.88 | 5,806,520 | -1.09(-2.17%) |
Nov 13, 2012 | 49.99 | 50.54 | 49.94 | 49.96 | 3,155,899 | -0.31(-0.61%) |
Nov 12, 2012 | 50.23 | 50.50 | 49.97 | 50.27 | 2,639,521 | +0.03(+0.07%) |
Nov 09, 2012 | 50.24 | 50.67 | 50.02 | 50.23 | 5,188,268 | -0.24(-0.47%) |
Nov 08, 2012 | 50.45 | 51.03 | 50.41 | 50.47 | 5,314,501 | -0.29(-0.57%) |
Nov 07, 2012 | 51.33 | 51.33 | 50.27 | 50.76 | 5,560,622 | -0.39(-0.77%) |
Nov 06, 2012 | 51.22 | 51.58 | 50.89 | 51.15 | 5,512,034 | +0.08(+0.16%) |
Nov 05, 2012 | 51.14 | 51.18 | 50.92 | 51.07 | 4,764,530 | -0.02(-0.04%) |
Nov 02, 2012 | 51.61 | 51.80 | 51.03 | 51.09 | 4,543,116 | -0.29(-0.57%) |
Nov 01, 2012 | 51.02 | 51.53 | 50.79 | 51.38 | 5,291,560 | +0.45(+0.89%) |
Oct 31, 2012 | 51.07 | 51.52 | 50.76 | 50.93 | 4,317,584 | +0.16(+0.31%) |
Oct 26, 2012 | 51.03 | 50.77 | 50.77 | 50.77 | 4,378,809 | -0.13(-0.25%) |
Oct 25, 2012 | 51.04 | 51.06 | 50.67 | 50.89 | 4,429,934 | +0.06(+0.11%) |
Oct 24, 2012 | 51.43 | 51.49 | 50.75 | 50.84 | 5,600,518 | -0.42(-0.83%) |
Oct 23, 2012 | 50.90 | 51.55 | 50.59 | 51.26 | 11,807,534 | +0.99(+1.98%) |
Oct 19, 2012 | 50.78 | 51.08 | 50.00 | 50.27 | 7,867,178 | -0.91(-1.78%) |
Oct 18, 2012 | 50.97 | 51.37 | 50.83 | 51.18 | 4,320,441 | +0.22(+0.44%) |
Oct 17, 2012 | 50.98 | 51.06 | 50.70 | 50.96 | 4,190,265 | +0.13(+0.25%) |
Oct 16, 2012 | 50.35 | 51.03 | 50.27 | 50.83 | 3,963,093 | +0.36(+0.72%) |
Oct 15, 2012 | 50.20 | 50.63 | 50.17 | 50.47 | 3,461,911 | +0.33(+0.67%) |
Oct 12, 2012 | 50.46 | 50.65 | 50.05 | 50.14 | 3,359,590 | -0.13(-0.26%) |
Oct 11, 2012 | 50.69 | 50.81 | 50.24 | 50.27 | 4,324,369 | +0.03(+0.06%) |
Oct 10, 2012 | 51.33 | 51.37 | 50.23 | 50.24 | 5,774,433 | -0.53(-1.04%) |
Oct 09, 2012 | 51.37 | 51.45 | 50.70 | 50.77 | 3,349,318 | -0.51(-1.00%) |
Oct 08, 2012 | 50.80 | 51.37 | 50.58 | 51.28 | 4,242,074 | +0.46(+0.90%) |
Oct 05, 2012 | 50.97 | 51.37 | 50.74 | 50.83 | 5,701,248 | +0.09(+0.18%) |
Oct 04, 2012 | 50.81 | 51.20 | 50.63 | 50.73 | 5,563,252 | -0.29(-0.57%) |
Oct 03, 2012 | 50.25 | 51.08 | 50.08 | 51.03 | 7,348,998 | +0.95(+1.90%) |
Oct 02, 2012 | 50.25 | 50.41 | 49.84 | 50.07 | 3,935,765 | +0.01(+0.01%) |
Oct 01, 2012 | 50.12 | 50.69 | 49.86 | 50.07 | 5,449,425 | +0.31(+0.61%) |
Sep 28, 2012 | 49.97 | 49.98 | 49.54 | 49.76 | 4,819,396 | -0.31(-0.62%) |
Sep 27, 2012 | 50.00 | 50.23 | 49.77 | 50.07 | 3,812,970 | +0.17(+0.33%) |
Sep 26, 2012 | 50.13 | 50.24 | 49.84 | 49.91 | 5,649,633 | -0.20(-0.40%) |
Sep 25, 2012 | 50.23 | 51.12 | 50.08 | 50.11 | 10,135,961 | +0.03(+0.06%) |
Sep 24, 2012 | 49.91 | 50.29 | 49.71 | 50.08 | 8,514,090 | +0.10(+0.21%) |
Sep 21, 2012 | 50.29 | 50.71 | 49.49 | 49.98 | 42,186,888 | -0.51(-1.01%) |
Sep 20, 2012 | 51.30 | 51.52 | 50.31 | 50.48 | 11,690,128 | -1.15(-2.24%) |
Sep 19, 2012 | 51.53 | 52.06 | 51.03 | 51.64 | 6,440,097 | +0.53(+1.03%) |
Sep 18, 2012 | 51.36 | 51.64 | 50.97 | 51.11 | 5,428,756 | -0.50(-0.97%) |
Sep 17, 2012 | 51.11 | 51.80 | 51.06 | 51.61 | 6,272,572 | +0.38(+0.75%) |
Sep 14, 2012 | 51.87 | 51.89 | 51.14 | 51.23 | 8,998,353 | -0.73(-1.40%) |
Sep 13, 2012 | 51.01 | 52.32 | 50.83 | 51.96 | 7,069,931 | +0.76(+1.48%) |
Sep 12, 2012 | 51.33 | 51.40 | 50.70 | 51.20 | 5,634,756 | +0.07(+0.14%) |
Sep 11, 2012 | 50.71 | 51.29 | 50.47 | 51.13 | 5,630,604 | +0.34(+0.67%) |
Sep 10, 2012 | 50.23 | 50.97 | 50.23 | 50.79 | 6,849,805 | +0.31(+0.62%) |
Sep 07, 2012 | 50.07 | 50.48 | 49.98 | 50.48 | 6,902,160 | +0.46(+0.92%) |
Sep 06, 2012 | 50.16 | 50.80 | 49.80 | 50.02 | 12,067,520 | +0.00(+0.00%) |
Sep 05, 2012 | 50.41 | 50.60 | 49.91 | 50.02 | 14,644,571 | -1.22(-2.39%) |
Sep 04, 2012 | 51.15 | 51.40 | 50.96 | 51.24 | 6,491,255 | -0.08(-0.15%) |
Aug 31, 2012 | 51.50 | 51.69 | 51.15 | 51.32 | 3,911,449 | -0.01(-0.01%) |
Aug 30, 2012 | 51.43 | 51.56 | 51.27 | 51.33 | 3,720,745 | -0.33(-0.65%) |
Aug 29, 2012 | 51.90 | 51.95 | 51.61 | 51.66 | 4,069,935 | -0.67(-1.28%) |
Aug 27, 2012 | 52.69 | 52.81 | 52.24 | 52.33 | 2,723,006 | -0.32(-0.61%) |
Aug 24, 2012 | 52.51 | 52.75 | 52.34 | 52.65 | 3,240,330 | +0.03(+0.05%) |
Aug 23, 2012 | 52.83 | 53.03 | 52.33 | 52.62 | 3,325,385 | -0.32(-0.60%) |
Aug 22, 2012 | 52.83 | 53.16 | 52.64 | 52.94 | 3,081,447 | +0.17(+0.32%) |
Aug 21, 2012 | 53.14 | 53.45 | 52.72 | 52.77 | 3,930,233 | -0.38(-0.71%) |
Aug 20, 2012 | 53.12 | 53.34 | 52.99 | 53.15 | 3,144,085 | -0.03(-0.07%) |
Aug 17, 2012 | 53.32 | 53.32 | 53.07 | 53.18 | 2,511,600 | +0.08(+0.16%) |
Aug 16, 2012 | 52.96 | 53.32 | 52.87 | 53.10 | 3,096,817 | +0.25(+0.47%) |
Aug 15, 2012 | 52.54 | 53.01 | 52.44 | 52.85 | 3,403,993 | +0.28(+0.53%) |
Aug 14, 2012 | 52.76 | 52.81 | 52.44 | 52.57 | 3,183,873 | +0.02(+0.04%) |
Aug 13, 2012 | 52.45 | 52.57 | 52.20 | 52.55 | 2,353,262 | -0.10(-0.20%) |
Aug 10, 2012 | 52.42 | 52.69 | 52.18 | 52.66 | 3,220,534 | +0.19(+0.36%) |
Aug 09, 2012 | 52.23 | 52.54 | 51.98 | 52.47 | 4,156,441 | +0.17(+0.33%) |
Aug 08, 2012 | 52.45 | 52.52 | 52.15 | 52.30 | 3,276,768 | -0.21(-0.41%) |
Aug 07, 2012 | 52.47 | 52.62 | 52.30 | 52.51 | 3,124,988 | +0.32(+0.62%) |
Aug 06, 2012 | 52.44 | 52.72 | 52.17 | 52.19 | 3,049,601 | -0.10(-0.18%) |
Aug 03, 2012 | 52.33 | 52.79 | 52.23 | 52.28 | 4,121,549 | +0.52(+1.01%) |
Aug 02, 2012 | 51.72 | 51.96 | 51.12 | 51.76 | 4,509,040 | -0.10(-0.20%) |
Aug 01, 2012 | 52.32 | 52.45 | 51.61 | 51.86 | 5,061,547 | -0.32(-0.61%) |
Jul 31, 2012 | 52.51 | 52.61 | 52.13 | 52.18 | 4,079,380 | -0.43(-0.81%) |
Jul 30, 2012 | 52.40 | 52.69 | 52.17 | 52.61 | 4,013,914 | +0.16(+0.30%) |
Jul 27, 2012 | 51.92 | 52.77 | 51.83 | 52.45 | 4,994,866 | +0.78(+1.51%) |
Jul 26, 2012 | 51.91 | 52.25 | 51.43 | 51.67 | 6,703,826 | +0.41(+0.81%) |
Jul 25, 2012 | 51.25 | 51.72 | 50.91 | 51.25 | 6,149,216 | -0.05(-0.09%) |
Jul 24, 2012 | 51.92 | 52.97 | 50.73 | 51.30 | 18,322,100 | -2.49(-4.63%) |
Jul 23, 2012 | 53.70 | 53.93 | 52.72 | 53.79 | 6,106,631 | -0.35(-0.64%) |
Jul 20, 2012 | 55.07 | 55.07 | 54.06 | 54.14 | 6,759,794 | -1.05(-1.90%) |
Jul 19, 2012 | 55.28 | 55.48 | 54.98 | 55.19 | 4,635,799 | -0.17(-0.30%) |
Jul 18, 2012 | 54.53 | 55.57 | 54.52 | 55.35 | 5,393,340 | +0.61(+1.11%) |
Jul 17, 2012 | 54.82 | 54.86 | 54.08 | 54.75 | 4,320,308 | +0.11(+0.20%) |
Jul 16, 2012 | 54.95 | 54.95 | 54.48 | 54.64 | 3,816,840 | -0.19(-0.34%) |
Jul 13, 2012 | 54.17 | 55.03 | 54.17 | 54.82 | 5,017,135 | +0.59(+1.08%) |
Jul 12, 2012 | 54.24 | 54.59 | 53.75 | 54.24 | 5,270,176 | -0.20(-0.37%) |
Jul 11, 2012 | 54.29 | 54.59 | 54.05 | 54.44 | 5,461,055 | +0.21(+0.38%) |
Jul 10, 2012 | 54.96 | 54.98 | 53.94 | 54.23 | 4,681,178 | -0.43(-0.78%) |
Jul 09, 2012 | 54.71 | 54.91 | 54.46 | 54.66 | 3,416,287 | -0.12(-0.21%) |
Jul 06, 2012 | 54.81 | 55.13 | 54.47 | 54.77 | 4,368,052 | -0.37(-0.68%) |
Jul 05, 2012 | 54.73 | 55.35 | 54.51 | 55.15 | 5,304,674 | +0.30(+0.55%) |
Jul 03, 2012 | 54.18 | 55.02 | 53.95 | 54.84 | 4,082,524 | +0.54(+0.99%) |
Jul 02, 2012 | 54.35 | 54.37 | 53.56 | 54.30 | 5,194,374 | -0.05(-0.09%) |
Jun 29, 2012 | 53.43 | 54.35 | 53.33 | 54.35 | 6,990,044 | +1.14(+2.14%) |
Jun 28, 2012 | 52.83 | 53.33 | 52.37 | 53.21 | 3,640,344 | +0.22(+0.42%) |
Jun 27, 2012 | 52.66 | 53.09 | 52.66 | 52.99 | 2,814,838 | +0.30(+0.56%) |
Jun 26, 2012 | 52.74 | 52.94 | 52.19 | 52.70 | 3,347,124 | -0.06(-0.10%) |
Jun 25, 2012 | 53.17 | 53.23 | 52.52 | 52.75 | 3,705,814 | -0.88(-1.63%) |
Jun 22, 2012 | 53.32 | 53.79 | 52.99 | 53.63 | 5,559,857 | +0.42(+0.79%) |
Jun 21, 2012 | 54.17 | 54.24 | 53.15 | 53.21 | 5,375,204 | -0.74(-1.37%) |
Jun 20, 2012 | 54.04 | 54.15 | 53.48 | 53.95 | 3,735,101 | +0.01(+0.01%) |
Jun 19, 2012 | 53.59 | 54.17 | 53.59 | 53.94 | 4,078,363 | +0.26(+0.48%) |
Jun 18, 2012 | 53.42 | 53.91 | 53.19 | 53.68 | 4,468,057 | +0.18(+0.34%) |
Jun 15, 2012 | 53.82 | 53.86 | 53.26 | 53.50 | 6,638,049 | +0.11(+0.21%) |
Jun 14, 2012 | 52.76 | 53.71 | 52.68 | 53.39 | 5,351,900 | +0.76(+1.44%) |
Jun 13, 2012 | 52.51 | 53.01 | 52.26 | 52.63 | 3,330,539 | +0.06(+0.10%) |
Jun 12, 2012 | 52.55 | 52.66 | 52.07 | 52.58 | 4,951,176 | +0.25(+0.47%) |
Jun 11, 2012 | 53.15 | 53.22 | 52.25 | 52.33 | 3,357,055 | -0.55(-1.04%) |
Jun 08, 2012 | 52.05 | 52.90 | 52.05 | 52.88 | 5,163,104 | +0.80(+1.54%) |
Jun 07, 2012 | 52.08 | 52.52 | 51.92 | 52.08 | 5,791,868 | +0.34(+0.65%) |
Jun 06, 2012 | 50.41 | 51.74 | 50.41 | 51.74 | 5,919,925 | +1.50(+2.99%) |
Jun 05, 2012 | 50.17 | 50.41 | 49.79 | 50.24 | 4,002,915 | -0.13(-0.26%) |
Jun 04, 2012 | 50.63 | 50.76 | 50.07 | 50.37 | 5,223,820 | -0.18(-0.35%) |
Jun 01, 2012 | 51.07 | 51.21 | 50.47 | 50.55 | 6,976,113 | -1.17(-2.26%) |
May 31, 2012 | 51.51 | 51.94 | 50.80 | 51.72 | 6,773,514 | +0.23(+0.44%) |
May 30, 2012 | 51.88 | 52.08 | 51.42 | 51.49 | 4,550,970 | -0.62(-1.19%) |
May 29, 2012 | 52.03 | 52.50 | 51.83 | 52.11 | 3,395,519 | +0.39(+0.76%) |
May 25, 2012 | 52.22 | 52.22 | 51.56 | 51.72 | 2,896,079 | -0.17(-0.32%) |
May 24, 2012 | 51.91 | 52.29 | 51.46 | 51.88 | 5,226,744 | +0.12(+0.24%) |
May 23, 2012 | 51.25 | 51.90 | 50.76 | 51.76 | 6,456,166 | +0.17(+0.32%) |
May 22, 2012 | 51.48 | 51.96 | 51.27 | 51.59 | 5,307,027 | +0.08(+0.16%) |
May 21, 2012 | 51.27 | 51.63 | 51.09 | 51.51 | 5,203,672 | +0.42(+0.82%) |
May 18, 2012 | 51.87 | 51.99 | 50.97 | 51.09 | 7,225,946 | -0.54(-1.04%) |
May 17, 2012 | 52.41 | 52.54 | 51.61 | 51.63 | 4,490,930 | -0.77(-1.46%) |
May 16, 2012 | 52.68 | 53.10 | 52.38 | 52.39 | 4,416,291 | -0.11(-0.21%) |
May 15, 2012 | 52.45 | 52.99 | 52.35 | 52.50 | 4,379,089 | -0.09(-0.17%) |
May 14, 2012 | 52.41 | 53.03 | 52.21 | 52.59 | 3,810,438 | -0.15(-0.29%) |
May 11, 2012 | 52.70 | 53.19 | 52.65 | 52.74 | 3,665,781 | -0.12(-0.23%) |
May 10, 2012 | 53.46 | 53.63 | 52.79 | 52.87 | 4,325,277 | +0.02(+0.04%) |
May 09, 2012 | 52.88 | 53.14 | 52.55 | 52.85 | 5,818,189 | -0.35(-0.66%) |
May 08, 2012 | 53.11 | 53.39 | 53.03 | 53.20 | 9,435,793 | -0.10(-0.18%) |
May 07, 2012 | 52.99 | 53.68 | 52.90 | 53.29 | 4,312,115 | +0.05(+0.09%) |
May 04, 2012 | 53.36 | 53.60 | 52.91 | 53.25 | 5,826,897 | -0.23(-0.44%) |
May 03, 2012 | 53.76 | 53.87 | 53.47 | 53.48 | 4,416,610 | -0.24(-0.45%) |
May 02, 2012 | 53.62 | 53.86 | 53.47 | 53.72 | 6,171,802 | -0.03(-0.06%) |