Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.56 | 45.29 | 44.50 | 44.89 | 18,415,680 | +0.01(+0.02%) |
Jun 27, 2013 | 45.29 | 45.39 | 44.29 | 44.89 | 19,389,546 | -0.14(-0.31%) |
Jun 26, 2013 | 45.97 | 46.24 | 44.95 | 45.03 | 29,937,816 | -0.40(-0.87%) |
Jun 25, 2013 | 44.40 | 45.84 | 44.36 | 45.42 | 28,854,978 | +1.41(+3.21%) |
Jun 24, 2013 | 44.09 | 44.25 | 43.70 | 44.01 | 24,180,458 | -0.58(-1.29%) |
Jun 21, 2013 | 44.78 | 44.86 | 44.25 | 44.59 | 34,091,108 | -0.18(-0.41%) |
Jun 20, 2013 | 45.12 | 45.46 | 44.59 | 44.77 | 19,462,544 | -0.73(-1.60%) |
Jun 19, 2013 | 46.03 | 46.15 | 45.44 | 45.50 | 15,283,932 | -0.35(-0.75%) |
Jun 18, 2013 | 45.78 | 46.10 | 45.57 | 45.84 | 15,818,069 | +0.23(+0.50%) |
Jun 17, 2013 | 45.28 | 45.82 | 45.19 | 45.61 | 18,408,224 | +0.51(+1.12%) |
Jun 14, 2013 | 45.41 | 45.51 | 45.08 | 45.11 | 0 | -0.43(-0.94%) |
Jun 13, 2013 | 44.99 | 45.65 | 44.64 | 45.53 | 15,755,786 | +0.62(+1.39%) |
Jun 12, 2013 | 45.54 | 45.54 | 44.83 | 44.91 | 19,910,296 | -0.40(-0.89%) |
Jun 11, 2013 | 45.17 | 45.60 | 44.94 | 45.31 | 16,049,045 | -0.27(-0.60%) |
Jun 10, 2013 | 45.64 | 45.71 | 45.32 | 45.58 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.22 | 46.38 | 45.13 | 45.64 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.55 | 46.90 | 45.95 | 46.28 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.77 | 46.77 | 46.06 | 46.41 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.61 | 47.07 | 46.44 | 46.82 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.57 | 46.79 | 46.07 | 46.47 | 18,194,918 | +0.07(+0.16%) |
May 31, 2013 | 46.70 | 47.19 | 46.39 | 46.39 | 16,985,486 | -0.51(-1.09%) |
May 30, 2013 | 46.87 | 47.33 | 46.79 | 46.90 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.61 | 46.99 | 46.41 | 46.85 | 17,955,416 | +0.03(+0.06%) |
May 28, 2013 | 47.24 | 47.42 | 46.79 | 46.82 | 14,932,726 | -0.14(-0.30%) |
May 24, 2013 | 46.55 | 47.03 | 46.41 | 46.96 | 0 | +0.26(+0.55%) |
May 23, 2013 | 47.20 | 47.45 | 46.50 | 46.71 | 26,208,942 | -0.96(-2.02%) |
May 22, 2013 | 47.96 | 48.34 | 47.42 | 47.67 | 18,323,598 | -0.39(-0.81%) |
May 21, 2013 | 48.00 | 48.39 | 47.94 | 48.06 | 15,364,246 | -0.25(-0.51%) |
May 20, 2013 | 48.45 | 48.67 | 48.24 | 48.31 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.40 | 48.72 | 47.92 | 48.68 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.82 | 48.38 | 47.77 | 47.97 | 15,779,487 | +0.07(+0.15%) |
May 15, 2013 | 47.74 | 47.94 | 47.53 | 47.90 | 0 | +0.53(+1.12%) |
May 13, 2013 | 47.02 | 47.55 | 46.90 | 47.37 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.78 | 47.24 | 46.78 | 47.24 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.93 | 47.14 | 46.72 | 46.85 | 13,001,857 | -0.01(-0.02%) |
May 08, 2013 | 46.70 | 47.14 | 46.70 | 46.86 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.63 | 46.93 | 46.43 | 46.75 | 13,281,709 | +0.08(+0.17%) |
May 06, 2013 | 46.64 | 47.01 | 46.58 | 46.67 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.42 | 46.66 | 45.96 | 46.60 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.41 | 46.05 | 45.26 | 45.96 | 20,719,786 | +0.71(+1.57%) |
May 01, 2013 | 44.89 | 45.36 | 44.89 | 45.25 | 20,362,220 | +0.23(+0.52%) |
Apr 30, 2013 | 45.02 | 45.40 | 44.76 | 45.02 | 28,791,684 | -0.01(-0.02%) |
Apr 29, 2013 | 45.17 | 45.39 | 44.96 | 45.03 | 31,194,134 | +0.07(+0.15%) |
Apr 26, 2013 | 45.68 | 45.63 | 44.92 | 44.96 | 39,166,308 | -0.67(-1.47%) |
Apr 25, 2013 | 45.90 | 46.08 | 45.16 | 45.63 | 77,866,568 | -2.60(-5.39%) |
Apr 24, 2013 | 48.23 | 48.64 | 48.10 | 48.23 | 24,302,532 | +0.47(+0.99%) |
Apr 23, 2013 | 47.47 | 47.86 | 47.22 | 47.76 | 13,573,481 | +0.56(+1.19%) |
Apr 22, 2013 | 46.84 | 47.17 | 46.47 | 47.20 | 15,270,552 | +0.48(+1.02%) |
Apr 19, 2013 | 46.50 | 46.86 | 46.06 | 46.72 | 16,700,354 | +0.21(+0.46%) |
Apr 18, 2013 | 47.50 | 47.93 | 46.22 | 46.51 | 20,581,250 | -0.43(-0.92%) |
Apr 17, 2013 | 47.56 | 47.64 | 46.78 | 46.94 | 19,441,404 | -1.15(-2.40%) |
Apr 16, 2013 | 48.07 | 48.37 | 47.78 | 48.10 | 13,782,911 | +0.23(+0.49%) |
Apr 15, 2013 | 48.40 | 48.72 | 47.82 | 47.86 | 13,324,697 | -0.87(-1.78%) |
Apr 12, 2013 | 48.98 | 49.02 | 48.30 | 48.73 | 14,732,067 | -0.26(-0.52%) |
Apr 11, 2013 | 49.14 | 49.40 | 48.69 | 48.99 | 15,298,820 | -0.19(-0.38%) |
Apr 10, 2013 | 48.44 | 49.44 | 48.37 | 49.17 | 15,181,558 | +0.97(+2.01%) |
Apr 09, 2013 | 48.23 | 48.38 | 47.74 | 48.21 | 16,498,809 | +0.07(+0.15%) |
Apr 08, 2013 | 47.61 | 48.13 | 47.57 | 48.13 | 7,670,436 | +0.51(+1.07%) |
Apr 05, 2013 | 47.26 | 47.69 | 47.17 | 47.62 | 14,018,379 | -0.48(-0.99%) |
Apr 04, 2013 | 48.22 | 48.45 | 47.75 | 48.10 | 10,854,177 | -0.12(-0.24%) |
Apr 03, 2013 | 48.60 | 48.71 | 48.19 | 48.21 | 14,580,666 | -0.21(-0.43%) |
Apr 02, 2013 | 48.60 | 48.75 | 48.16 | 48.42 | 12,599,430 | +0.19(+0.39%) |
Apr 01, 2013 | 48.75 | 48.85 | 47.95 | 48.23 | 11,912,430 | -0.69(-1.40%) |
Mar 28, 2013 | 48.70 | 48.97 | 48.62 | 48.92 | 10,808,571 | +0.19(+0.39%) |
Mar 27, 2013 | 48.36 | 48.78 | 48.06 | 48.73 | 9,112,628 | +0.04(+0.09%) |
Mar 26, 2013 | 48.23 | 48.74 | 48.14 | 48.69 | 13,412,671 | +0.69(+1.45%) |
Mar 25, 2013 | 48.37 | 48.37 | 47.71 | 47.99 | 12,377,464 | -0.18(-0.38%) |
Mar 22, 2013 | 48.01 | 48.27 | 47.94 | 48.18 | 11,266,021 | +0.42(+0.87%) |
Mar 21, 2013 | 48.02 | 48.32 | 47.55 | 47.76 | 12,609,030 | -0.28(-0.59%) |
Mar 20, 2013 | 47.80 | 48.31 | 47.31 | 48.04 | 16,977,886 | +0.75(+1.58%) |
Mar 19, 2013 | 47.28 | 47.50 | 46.71 | 47.30 | 14,000,299 | +0.12(+0.25%) |
Mar 18, 2013 | 47.07 | 47.36 | 46.33 | 47.18 | 19,407,780 | -0.30(-0.64%) |
Mar 15, 2013 | 48.54 | 48.66 | 47.31 | 47.49 | 35,825,872 | -1.17(-2.40%) |
Mar 14, 2013 | 48.97 | 49.01 | 48.50 | 48.65 | 12,673,514 | -0.14(-0.28%) |
Mar 13, 2013 | 48.97 | 49.33 | 48.72 | 48.79 | 13,165,082 | -0.21(-0.43%) |
Mar 12, 2013 | 48.75 | 49.03 | 48.50 | 48.99 | 12,472,980 | +0.25(+0.51%) |
Mar 11, 2013 | 48.77 | 48.91 | 48.46 | 48.75 | 8,975,813 | +0.04(+0.07%) |
Mar 08, 2013 | 49.21 | 49.64 | 48.60 | 48.71 | 11,753,823 | -0.10(-0.21%) |
Mar 07, 2013 | 48.94 | 49.04 | 48.53 | 48.81 | 12,732,664 | +0.09(+0.18%) |
Mar 06, 2013 | 49.32 | 49.35 | 48.40 | 48.72 | 23,215,724 | -0.77(-1.55%) |
Mar 05, 2013 | 49.16 | 49.88 | 49.16 | 49.49 | 22,255,382 | +0.98(+2.01%) |
Mar 04, 2013 | 48.09 | 48.53 | 47.96 | 48.52 | 10,945,575 | +0.24(+0.50%) |
Mar 01, 2013 | 47.58 | 48.53 | 47.45 | 48.28 | 15,363,483 | +0.48(+1.01%) |
Feb 28, 2013 | 48.01 | 48.22 | 47.77 | 47.80 | 13,179,051 | +0.00(+0.00%) |
Feb 27, 2013 | 47.50 | 48.17 | 47.33 | 47.80 | 12,328,530 | +0.27(+0.57%) |
Feb 26, 2013 | 47.31 | 47.72 | 47.31 | 47.53 | 13,770,921 | +0.34(+0.73%) |
Feb 25, 2013 | 47.61 | 49.11 | 47.18 | 47.18 | 17,961,238 | -0.10(-0.22%) |
Feb 22, 2013 | 47.48 | 47.89 | 47.09 | 47.29 | 9,712,492 | +0.09(+0.19%) |
Feb 21, 2013 | 47.47 | 47.64 | 46.83 | 47.20 | 16,136,249 | -0.33(-0.69%) |
Feb 20, 2013 | 48.06 | 48.10 | 46.96 | 47.53 | 17,013,342 | -0.29(-0.61%) |
Feb 19, 2013 | 47.88 | 47.97 | 47.55 | 47.82 | 10,284,348 | +0.17(+0.37%) |
Feb 15, 2013 | 47.85 | 48.24 | 47.41 | 47.64 | 15,596,763 | -0.07(-0.15%) |
Feb 14, 2013 | 47.42 | 47.84 | 47.35 | 47.71 | 18,912,738 | +0.06(+0.12%) |
Feb 13, 2013 | 48.20 | 48.23 | 47.47 | 47.66 | 12,293,897 | -0.32(-0.66%) |
Feb 12, 2013 | 48.32 | 48.36 | 47.71 | 47.97 | 22,599,576 | -0.94(-1.93%) |
Feb 11, 2013 | 48.79 | 49.01 | 48.60 | 48.92 | 9,137,998 | +0.17(+0.34%) |
Feb 08, 2013 | 48.71 | 49.11 | 48.29 | 48.75 | 10,157,862 | +0.30(+0.62%) |
Feb 07, 2013 | 48.87 | 49.03 | 48.07 | 48.45 | 15,822,367 | -0.47(-0.95%) |
Feb 06, 2013 | 48.44 | 48.93 | 48.40 | 48.92 | 15,375,535 | +1.12(+2.35%) |
Feb 04, 2013 | 48.24 | 48.86 | 47.59 | 47.80 | 19,654,868 | -0.79(-1.63%) |
Feb 01, 2013 | 48.35 | 48.64 | 47.78 | 48.59 | 20,382,540 | +0.52(+1.08%) |
Jan 31, 2013 | 48.85 | 49.11 | 48.03 | 48.07 | 37,988,352 | +1.81(+3.92%) |
Jan 30, 2013 | 46.35 | 46.69 | 46.05 | 46.26 | 26,187,162 | +0.06(+0.13%) |
Jan 29, 2013 | 46.32 | 46.57 | 45.38 | 46.20 | 16,600,277 | -0.16(-0.35%) |
Jan 28, 2013 | 46.21 | 46.63 | 46.21 | 46.36 | 16,806,340 | +0.01(+0.02%) |
Jan 25, 2013 | 46.73 | 46.98 | 46.14 | 46.35 | 21,969,110 | -0.54(-1.15%) |
Jan 24, 2013 | 46.56 | 47.29 | 46.49 | 46.89 | 17,512,264 | -0.36(-0.76%) |
Jan 23, 2013 | 47.26 | 47.55 | 47.08 | 47.25 | 12,646,622 | +0.15(+0.32%) |
Jan 22, 2013 | 47.13 | 47.24 | 46.64 | 47.10 | 11,454,992 | +0.00(+0.00%) |
Jan 18, 2013 | 47.13 | 47.38 | 46.94 | 47.10 | 17,111,660 | -0.33(-0.70%) |
Jan 17, 2013 | 47.27 | 47.56 | 47.18 | 47.43 | 10,620,913 | +0.25(+0.53%) |
Jan 16, 2013 | 46.99 | 47.35 | 46.80 | 47.18 | 13,914,565 | +0.25(+0.54%) |
Jan 15, 2013 | 46.42 | 46.94 | 46.25 | 46.92 | 8,778,239 | +0.15(+0.31%) |
Jan 14, 2013 | 46.81 | 47.09 | 46.43 | 46.78 | 17,477,048 | -0.48(-1.02%) |
Jan 11, 2013 | 47.17 | 47.33 | 46.84 | 47.26 | 9,282,555 | +0.09(+0.19%) |
Jan 10, 2013 | 47.67 | 47.71 | 46.88 | 47.17 | 18,010,268 | -0.07(-0.15%) |
Jan 09, 2013 | 46.86 | 47.30 | 46.80 | 47.24 | 16,994,416 | +0.71(+1.52%) |
Jan 08, 2013 | 47.01 | 47.07 | 46.31 | 46.54 | 17,656,470 | -0.07(-0.16%) |
Jan 07, 2013 | 46.13 | 46.78 | 45.99 | 46.61 | 14,159,460 | +0.37(+0.80%) |
Jan 04, 2013 | 46.67 | 46.86 | 46.03 | 46.24 | 19,118,108 | -0.69(-1.47%) |
Jan 03, 2013 | 47.20 | 47.47 | 46.67 | 46.93 | 19,389,422 | -0.22(-0.47%) |
Jan 02, 2013 | 46.70 | 47.15 | 45.04 | 47.15 | 24,146,482 | +2.10(+4.67%) |
Dec 31, 2012 | 44.07 | 45.33 | 43.85 | 45.04 | 20,790,612 | +0.89(+2.01%) |
Dec 28, 2012 | 44.53 | 44.85 | 44.09 | 44.15 | 10,915,329 | -0.63(-1.42%) |
Dec 27, 2012 | 44.83 | 44.96 | 44.21 | 44.79 | 11,286,752 | -0.06(-0.13%) |
Dec 26, 2012 | 45.06 | 45.33 | 44.63 | 44.85 | 9,713,201 | -0.23(-0.50%) |
Dec 24, 2012 | 44.78 | 45.11 | 44.71 | 45.07 | 7,931,045 | +0.21(+0.47%) |
Dec 21, 2012 | 44.78 | 45.51 | 44.68 | 44.86 | 27,592,610 | -0.91(-1.99%) |
Dec 20, 2012 | 45.82 | 45.99 | 45.53 | 45.77 | 14,378,251 | +0.23(+0.50%) |
Dec 19, 2012 | 46.10 | 46.27 | 45.53 | 45.55 | 19,421,846 | -0.59(-1.28%) |
Dec 18, 2012 | 45.44 | 46.20 | 45.25 | 46.13 | 17,762,990 | +0.96(+2.13%) |
Dec 17, 2012 | 43.84 | 45.19 | 43.62 | 45.17 | 28,493,480 | +1.61(+3.69%) |
Dec 14, 2012 | 44.84 | 45.12 | 43.28 | 43.56 | 50,873,468 | -2.13(-4.67%) |
Dec 13, 2012 | 45.92 | 46.61 | 45.51 | 45.70 | 17,849,738 | -0.53(-1.15%) |
Dec 12, 2012 | 46.97 | 47.13 | 46.11 | 46.23 | 16,054,564 | -0.63(-1.34%) |
Dec 11, 2012 | 46.72 | 47.09 | 46.67 | 46.86 | 13,384,393 | +0.31(+0.66%) |
Dec 10, 2012 | 46.46 | 46.78 | 46.36 | 46.55 | 9,994,774 | +0.05(+0.11%) |
Dec 07, 2012 | 46.83 | 46.89 | 46.22 | 46.50 | 12,735,682 | -0.25(-0.53%) |
Dec 06, 2012 | 46.31 | 46.75 | 46.16 | 46.75 | 12,287,487 | +0.41(+0.89%) |
Dec 05, 2012 | 45.94 | 46.59 | 45.85 | 46.33 | 15,974,437 | +0.30(+0.66%) |
Dec 04, 2012 | 46.01 | 46.11 | 45.69 | 46.03 | 14,055,615 | -0.11(-0.24%) |
Nov 30, 2012 | 46.14 | 46.28 | 45.81 | 46.14 | 17,951,234 | +0.20(+0.43%) |
Nov 29, 2012 | 45.73 | 46.19 | 45.60 | 45.95 | 16,514,468 | +0.51(+1.12%) |
Nov 28, 2012 | 44.87 | 45.46 | 44.73 | 45.44 | 13,694,787 | +0.28(+0.63%) |
Nov 27, 2012 | 45.41 | 45.49 | 44.92 | 45.16 | 12,615,817 | -0.17(-0.37%) |
Nov 26, 2012 | 45.51 | 45.72 | 45.00 | 45.32 | 15,332,106 | -0.46(-1.01%) |
Nov 23, 2012 | 45.22 | 45.81 | 45.11 | 45.79 | 6,622,629 | +0.72(+1.59%) |
Nov 21, 2012 | 45.09 | 45.37 | 44.88 | 45.07 | 10,812,383 | +0.00(+0.00%) |
Nov 20, 2012 | 44.93 | 45.20 | 44.52 | 45.07 | 13,445,578 | +0.04(+0.08%) |
Nov 19, 2012 | 45.33 | 45.37 | 45.00 | 45.03 | 16,778,260 | +0.12(+0.26%) |
Nov 16, 2012 | 44.52 | 44.99 | 44.06 | 44.92 | 21,482,328 | +0.47(+1.06%) |
Nov 15, 2012 | 44.71 | 45.18 | 44.13 | 44.45 | 20,177,828 | -0.32(-0.72%) |
Nov 14, 2012 | 45.21 | 45.38 | 44.62 | 44.77 | 21,250,676 | -0.29(-0.65%) |
Nov 13, 2012 | 44.49 | 45.52 | 44.39 | 45.06 | 18,049,968 | +0.37(+0.83%) |
Nov 12, 2012 | 44.85 | 45.05 | 44.35 | 44.69 | 11,337,530 | +0.00(+0.00%) |
Nov 09, 2012 | 44.33 | 45.14 | 44.27 | 44.69 | 23,735,526 | +0.69(+1.57%) |
Nov 08, 2012 | 45.52 | 45.55 | 43.79 | 44.00 | 44,387,436 | +1.85(+4.39%) |
Nov 07, 2012 | 43.08 | 43.31 | 42.15 | 42.15 | 31,269,480 | -1.63(-3.73%) |
Nov 06, 2012 | 43.81 | 44.04 | 43.52 | 43.78 | 13,116,378 | -0.04(-0.10%) |
Nov 05, 2012 | 43.62 | 43.92 | 43.37 | 43.83 | 14,315,882 | +0.82(+1.91%) |
Nov 02, 2012 | 43.52 | 43.59 | 42.95 | 43.01 | 11,029,274 | -0.31(-0.72%) |
Nov 01, 2012 | 42.58 | 43.42 | 42.44 | 43.32 | 13,183,940 | +0.81(+1.91%) |
Oct 31, 2012 | 42.90 | 43.14 | 42.30 | 42.51 | 14,746,234 | -0.31(-0.73%) |
Oct 26, 2012 | 41.92 | 42.82 | 42.82 | 42.82 | 18,617,062 | +1.17(+2.80%) |
Oct 25, 2012 | 42.06 | 42.22 | 41.55 | 41.65 | 12,309,159 | -0.15(-0.35%) |
Oct 24, 2012 | 42.66 | 42.75 | 41.68 | 41.80 | 15,972,662 | -0.49(-1.17%) |
Oct 23, 2012 | 42.13 | 42.57 | 41.83 | 42.29 | 13,268,213 | -0.32(-0.75%) |
Oct 19, 2012 | 43.51 | 43.51 | 42.43 | 42.61 | 20,651,536 | -0.88(-2.02%) |
Oct 18, 2012 | 44.26 | 44.27 | 43.23 | 43.49 | 21,794,056 | -0.74(-1.67%) |
Oct 17, 2012 | 43.43 | 44.43 | 43.43 | 44.23 | 15,233,183 | +0.45(+1.03%) |
Oct 16, 2012 | 43.15 | 43.84 | 42.94 | 43.78 | 14,398,988 | +0.78(+1.81%) |
Oct 15, 2012 | 42.96 | 43.13 | 42.24 | 43.00 | 18,652,212 | +0.29(+0.68%) |
Oct 12, 2012 | 42.94 | 42.96 | 42.14 | 42.71 | 20,637,520 | -0.23(-0.54%) |
Oct 11, 2012 | 43.84 | 43.89 | 42.91 | 42.94 | 12,261,751 | -0.41(-0.95%) |
Oct 10, 2012 | 43.66 | 43.71 | 43.26 | 43.36 | 15,903,677 | -0.44(-1.01%) |
Oct 09, 2012 | 44.44 | 44.71 | 43.73 | 43.80 | 17,805,856 | -0.73(-1.64%) |
Oct 08, 2012 | 45.00 | 45.20 | 44.52 | 44.53 | 12,744,234 | -0.90(-1.98%) |
Oct 05, 2012 | 45.72 | 46.24 | 45.27 | 45.43 | 13,823,089 | -0.01(-0.02%) |
Oct 04, 2012 | 45.08 | 45.53 | 44.73 | 45.44 | 9,746,043 | +0.42(+0.93%) |
Oct 03, 2012 | 45.08 | 45.24 | 44.70 | 45.02 | 10,386,591 | +0.20(+0.45%) |
Oct 02, 2012 | 45.06 | 45.19 | 44.62 | 44.81 | 10,994,286 | -0.09(-0.19%) |
Oct 01, 2012 | 45.50 | 45.54 | 44.63 | 44.90 | 14,655,629 | -0.41(-0.90%) |
Sep 28, 2012 | 45.74 | 45.85 | 45.16 | 45.31 | 13,241,563 | -0.74(-1.61%) |
Sep 27, 2012 | 45.34 | 46.20 | 45.25 | 46.05 | 11,694,572 | +0.85(+1.88%) |
Sep 26, 2012 | 45.44 | 45.94 | 45.02 | 45.20 | 14,901,216 | -0.30(-0.65%) |
Sep 25, 2012 | 46.42 | 46.68 | 45.46 | 45.50 | 18,237,758 | -0.68(-1.47%) |
Sep 24, 2012 | 46.05 | 46.34 | 45.72 | 46.17 | 15,588,736 | -0.44(-0.93%) |
Sep 21, 2012 | 46.99 | 47.11 | 46.58 | 46.61 | 25,662,904 | -0.06(-0.13%) |
Sep 20, 2012 | 46.89 | 46.97 | 45.83 | 46.67 | 19,194,030 | -0.53(-1.12%) |
Sep 19, 2012 | 47.17 | 47.47 | 46.79 | 47.20 | 13,790,806 | +0.00(+0.00%) |
Sep 18, 2012 | 46.86 | 47.40 | 46.78 | 47.20 | 11,817,026 | +0.20(+0.42%) |
Sep 17, 2012 | 47.17 | 47.18 | 46.73 | 47.00 | 13,906,366 | -0.05(-0.11%) |
Sep 14, 2012 | 46.54 | 47.35 | 46.47 | 47.06 | 22,020,674 | +0.75(+1.62%) |
Sep 13, 2012 | 45.39 | 46.60 | 45.33 | 46.30 | 19,256,072 | +1.02(+2.25%) |
Sep 12, 2012 | 45.18 | 45.42 | 44.95 | 45.29 | 11,960,615 | +0.43(+0.96%) |
Sep 11, 2012 | 44.47 | 45.08 | 44.46 | 44.86 | 12,894,718 | +0.40(+0.91%) |
Sep 10, 2012 | 44.96 | 45.45 | 44.34 | 44.45 | 16,697,577 | -0.46(-1.03%) |
Sep 07, 2012 | 45.33 | 45.66 | 44.88 | 44.92 | 16,251,423 | -0.50(-1.10%) |
Sep 06, 2012 | 44.46 | 45.45 | 44.39 | 45.42 | 15,376,144 | +1.41(+3.20%) |
Sep 05, 2012 | 44.02 | 44.16 | 43.72 | 44.01 | 10,529,710 | +0.09(+0.20%) |
Sep 04, 2012 | 44.20 | 44.35 | 43.64 | 43.92 | 13,097,435 | -0.47(-1.06%) |
Aug 31, 2012 | 44.49 | 44.57 | 43.90 | 44.39 | 12,484,918 | +0.19(+0.42%) |
Aug 30, 2012 | 44.52 | 44.76 | 44.11 | 44.20 | 10,694,346 | -0.66(-1.47%) |
Aug 29, 2012 | 44.77 | 45.11 | 44.62 | 44.86 | 10,453,624 | -0.19(-0.42%) |
Aug 27, 2012 | 45.17 | 45.22 | 44.80 | 45.05 | 7,724,824 | -0.04(-0.10%) |
Aug 24, 2012 | 44.77 | 45.23 | 44.60 | 45.09 | 8,864,613 | +0.28(+0.62%) |
Aug 23, 2012 | 44.81 | 45.02 | 44.60 | 44.81 | 7,564,166 | -0.09(-0.20%) |
Aug 22, 2012 | 44.89 | 45.12 | 44.53 | 44.90 | 9,982,001 | +0.06(+0.14%) |
Aug 21, 2012 | 45.36 | 45.72 | 44.49 | 44.84 | 17,251,492 | -0.52(-1.15%) |
Aug 20, 2012 | 45.58 | 45.71 | 45.03 | 45.36 | 10,555,263 | -0.35(-0.77%) |
Aug 17, 2012 | 45.43 | 45.75 | 45.18 | 45.71 | 18,280,978 | +0.52(+1.15%) |
Aug 16, 2012 | 45.29 | 45.50 | 45.15 | 45.19 | 13,080,692 | +0.04(+0.08%) |
Aug 15, 2012 | 44.93 | 45.35 | 44.72 | 45.16 | 11,031,773 | +0.09(+0.21%) |
Aug 14, 2012 | 45.08 | 45.57 | 44.90 | 45.06 | 14,164,829 | +0.21(+0.47%) |
Aug 13, 2012 | 44.51 | 44.92 | 44.38 | 44.85 | 14,606,674 | +0.09(+0.19%) |
Aug 10, 2012 | 44.57 | 44.82 | 44.32 | 44.77 | 7,654,137 | -0.01(-0.03%) |
Aug 09, 2012 | 44.44 | 44.78 | 44.25 | 44.78 | 9,722,323 | +0.40(+0.90%) |
Aug 08, 2012 | 44.23 | 44.46 | 44.05 | 44.38 | 9,059,991 | +0.08(+0.18%) |
Aug 07, 2012 | 43.58 | 44.35 | 43.51 | 44.31 | 14,043,167 | +0.87(+2.01%) |
Aug 06, 2012 | 43.63 | 43.70 | 43.34 | 43.43 | 9,938,297 | -0.08(-0.18%) |
Aug 03, 2012 | 43.28 | 43.59 | 42.84 | 43.51 | 13,627,700 | +0.98(+2.31%) |
Aug 02, 2012 | 42.43 | 43.12 | 42.01 | 42.53 | 13,648,517 | -0.46(-1.08%) |
Aug 01, 2012 | 43.40 | 43.46 | 42.66 | 42.99 | 11,577,444 | -0.12(-0.27%) |
Jul 31, 2012 | 42.75 | 43.47 | 42.72 | 43.11 | 16,888,392 | +0.38(+0.90%) |
Jul 30, 2012 | 42.78 | 43.23 | 42.59 | 42.72 | 10,988,200 | -0.14(-0.32%) |
Jul 27, 2012 | 42.48 | 43.00 | 42.12 | 42.86 | 16,689,084 | +0.82(+1.94%) |
Jul 26, 2012 | 41.92 | 42.45 | 41.70 | 42.04 | 15,071,278 | +0.67(+1.62%) |
Jul 25, 2012 | 40.95 | 41.68 | 40.74 | 41.37 | 15,215,751 | +0.36(+0.87%) |
Jul 24, 2012 | 41.48 | 41.52 | 40.66 | 41.02 | 12,136,639 | -0.39(-0.93%) |
Jul 23, 2012 | 40.83 | 41.65 | 40.50 | 41.40 | 16,607,677 | -0.26(-0.62%) |
Jul 20, 2012 | 42.03 | 42.32 | 41.63 | 41.66 | 17,482,640 | -0.55(-1.29%) |
Jul 19, 2012 | 42.51 | 42.54 | 41.52 | 42.21 | 36,050,816 | +1.72(+4.25%) |
Jul 18, 2012 | 39.41 | 40.91 | 39.40 | 40.48 | 30,092,040 | +1.15(+2.92%) |
Jul 17, 2012 | 39.44 | 39.96 | 38.35 | 39.34 | 22,059,026 | +0.07(+0.18%) |
Jul 16, 2012 | 39.91 | 39.96 | 38.97 | 39.26 | 16,072,826 | -0.45(-1.13%) |
Jul 13, 2012 | 38.74 | 39.86 | 38.73 | 39.71 | 14,018,431 | +0.90(+2.33%) |
Jul 12, 2012 | 38.89 | 39.29 | 38.36 | 38.81 | 16,178,099 | -0.46(-1.18%) |
Jul 11, 2012 | 39.70 | 39.83 | 38.73 | 39.27 | 20,301,004 | -0.58(-1.45%) |
Jul 10, 2012 | 40.08 | 40.35 | 39.58 | 39.85 | 13,944,979 | -0.11(-0.27%) |
Jul 09, 2012 | 40.01 | 40.45 | 39.68 | 39.96 | 10,806,771 | +0.01(+0.02%) |
Jul 06, 2012 | 40.35 | 40.61 | 39.60 | 39.95 | 11,788,078 | -0.68(-1.67%) |
Jul 05, 2012 | 40.64 | 40.94 | 40.28 | 40.63 | 14,321,823 | -0.01(-0.02%) |
Jul 03, 2012 | 40.39 | 40.84 | 40.27 | 40.64 | 10,492,592 | +0.43(+1.07%) |