Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.61 | 54.01 | 53.52 | 53.87 | 8,746,498 | +0.10(+0.19%) |
Mar 27, 2013 | 53.43 | 53.81 | 53.27 | 53.77 | 5,383,619 | -0.31(-0.57%) |
Mar 26, 2013 | 53.78 | 54.35 | 53.69 | 54.08 | 6,037,560 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.32 | 53.48 | 53.63 | 9,102,121 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.71 | 53.12 | 53.70 | 6,854,354 | +0.47(+0.88%) |
Mar 21, 2013 | 53.00 | 53.51 | 52.82 | 53.23 | 10,420,960 | +0.05(+0.10%) |
Mar 20, 2013 | 53.57 | 53.69 | 53.14 | 53.18 | 7,916,983 | +0.07(+0.13%) |
Mar 19, 2013 | 53.69 | 53.84 | 52.93 | 53.11 | 9,918,721 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.97 | 52.85 | 53.54 | 7,784,891 | +0.23(+0.43%) |
Mar 15, 2013 | 54.06 | 54.19 | 53.31 | 53.31 | 14,608,265 | -0.92(-1.69%) |
Mar 14, 2013 | 54.71 | 54.78 | 54.18 | 54.23 | 8,179,284 | -0.40(-0.73%) |
Mar 13, 2013 | 54.65 | 54.77 | 54.31 | 54.63 | 7,547,720 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.92 | 54.40 | 54.62 | 5,764,485 | -0.14(-0.25%) |
Mar 11, 2013 | 54.76 | 54.81 | 54.51 | 54.76 | 6,385,053 | -0.04(-0.07%) |
Mar 08, 2013 | 54.20 | 54.86 | 54.05 | 54.80 | 8,430,972 | +0.86(+1.59%) |
Mar 07, 2013 | 54.05 | 54.13 | 53.70 | 53.94 | 6,509,823 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.48 | 53.96 | 54.11 | 6,872,369 | +0.01(+0.01%) |
Mar 05, 2013 | 54.19 | 54.49 | 53.84 | 54.11 | 10,844,862 | +0.14(+0.26%) |
Mar 04, 2013 | 52.94 | 53.98 | 52.92 | 53.97 | 10,909,210 | +0.97(+1.83%) |
Mar 01, 2013 | 52.50 | 53.07 | 52.28 | 53.00 | 8,131,183 | +0.41(+0.77%) |
Feb 28, 2013 | 52.54 | 53.12 | 52.41 | 52.59 | 11,338,869 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,456,248 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.21 | 50.28 | 51.87 | 29,686,960 | +2.79(+5.69%) |
Feb 25, 2013 | 50.64 | 51.10 | 49.00 | 49.08 | 13,372,848 | -1.27(-2.53%) |
Feb 22, 2013 | 49.75 | 50.48 | 49.52 | 50.35 | 9,773,909 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.61 | 49.36 | 49.43 | 13,823,702 | -1.58(-3.10%) |
Feb 20, 2013 | 51.78 | 51.90 | 50.96 | 51.01 | 7,291,951 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.15 | 51.40 | 51.87 | 7,105,574 | +0.02(+0.04%) |
Feb 15, 2013 | 51.84 | 52.20 | 51.29 | 51.84 | 10,592,355 | +0.14(+0.27%) |
Feb 14, 2013 | 51.54 | 51.80 | 51.41 | 51.70 | 7,084,714 | -0.08(-0.16%) |
Feb 13, 2013 | 51.84 | 51.96 | 51.58 | 51.79 | 4,778,162 | +0.10(+0.19%) |
Feb 12, 2013 | 51.21 | 51.77 | 51.07 | 51.69 | 6,423,866 | +0.72(+1.42%) |
Feb 11, 2013 | 51.34 | 51.43 | 50.85 | 50.97 | 5,148,986 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 50.99 | 51.45 | 5,807,922 | +0.54(+1.06%) |
Feb 07, 2013 | 51.17 | 51.21 | 50.54 | 50.91 | 7,480,930 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.23 | 50.67 | 51.19 | 6,755,403 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.61 | 50.92 | 50.95 | 6,174,659 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.01 | 51.60 | 51.67 | 6,493,282 | +0.29(+0.57%) |
Jan 31, 2013 | 51.62 | 51.87 | 51.38 | 51.38 | 7,314,137 | -0.25(-0.48%) |
Jan 30, 2013 | 51.61 | 51.89 | 51.45 | 51.63 | 6,645,165 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.42 | 51.60 | 8,471,242 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.64 | 51.89 | 8,545,559 | -0.18(-0.35%) |
Jan 25, 2013 | 51.91 | 52.31 | 51.67 | 52.07 | 9,764,169 | +0.36(+0.70%) |
Jan 24, 2013 | 51.10 | 51.97 | 51.10 | 51.71 | 11,050,492 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.04 | 50.15 | 51.03 | 8,850,566 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.66 | 50.08 | 50.48 | 8,562,161 | +0.21(+0.43%) |
Jan 18, 2013 | 50.02 | 50.28 | 49.88 | 50.27 | 8,522,963 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.13 | 49.17 | 49.95 | 10,154,887 | +0.91(+1.86%) |
Jan 16, 2013 | 48.86 | 49.14 | 48.79 | 49.03 | 5,099,469 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.10 | 6,667,489 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.06 | 48.67 | 48.74 | 5,902,410 | -0.17(-0.35%) |
Jan 11, 2013 | 48.73 | 48.96 | 48.63 | 48.91 | 5,948,174 | +0.06(+0.13%) |
Jan 10, 2013 | 48.66 | 48.85 | 48.20 | 48.85 | 8,744,555 | +0.35(+0.71%) |
Jan 09, 2013 | 48.76 | 48.86 | 48.38 | 48.50 | 6,137,508 | -0.04(-0.08%) |
Jan 08, 2013 | 48.18 | 48.72 | 48.16 | 48.54 | 7,054,424 | +0.29(+0.60%) |
Jan 07, 2013 | 48.06 | 48.37 | 47.90 | 48.25 | 7,119,590 | -0.26(-0.54%) |
Jan 04, 2013 | 48.53 | 48.66 | 48.37 | 48.51 | 6,225,716 | -0.09(-0.19%) |
Jan 03, 2013 | 48.97 | 49.09 | 48.43 | 48.60 | 7,888,976 | -0.14(-0.28%) |
Jan 02, 2013 | 48.36 | 48.74 | 47.49 | 48.74 | 11,815,540 | +1.25(+2.64%) |
Dec 31, 2012 | 46.38 | 47.50 | 46.32 | 47.49 | 10,214,534 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,477,694 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.89 | 9,125,059 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.37 | 46.84 | 46.94 | 5,800,654 | -0.33(-0.70%) |
Dec 24, 2012 | 46.84 | 47.58 | 46.84 | 47.27 | 3,936,593 | +0.19(+0.41%) |
Dec 21, 2012 | 47.08 | 47.39 | 46.49 | 47.08 | 20,754,716 | -0.50(-1.05%) |
Dec 20, 2012 | 47.18 | 47.59 | 47.01 | 47.58 | 10,846,341 | +0.15(+0.32%) |
Dec 19, 2012 | 48.47 | 48.48 | 47.41 | 47.43 | 9,895,542 | -0.94(-1.95%) |
Dec 18, 2012 | 48.67 | 48.67 | 48.14 | 48.37 | 10,006,602 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.63 | 47.60 | 48.61 | 10,664,993 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.44 | 47.65 | 7,531,114 | -0.27(-0.56%) |
Dec 13, 2012 | 48.40 | 48.58 | 47.87 | 47.92 | 7,652,865 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.10 | 48.32 | 9,398,866 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.18 | 48.29 | 8,960,969 | -0.12(-0.24%) |
Dec 10, 2012 | 49.40 | 49.40 | 48.39 | 48.40 | 10,614,578 | -1.08(-2.19%) |
Dec 07, 2012 | 49.60 | 49.72 | 49.17 | 49.48 | 7,935,260 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.48 | 48.86 | 49.40 | 7,570,744 | +0.25(+0.50%) |
Dec 05, 2012 | 49.27 | 49.51 | 48.72 | 49.15 | 7,841,548 | -0.17(-0.34%) |
Dec 04, 2012 | 49.85 | 49.90 | 49.32 | 49.32 | 10,142,691 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.08 | 49.17 | 49.96 | 12,077,559 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.92 | 49.22 | 49.32 | 9,936,379 | -0.45(-0.91%) |
Nov 28, 2012 | 49.04 | 49.79 | 48.66 | 49.78 | 10,106,170 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.49 | 48.79 | 49.26 | 10,724,450 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.04 | 49.43 | 8,790,847 | -0.11(-0.23%) |
Nov 23, 2012 | 49.13 | 49.55 | 49.01 | 49.55 | 4,869,271 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,292,296 | +0.21(+0.42%) |
Nov 20, 2012 | 48.32 | 48.82 | 48.27 | 48.78 | 11,199,418 | +0.37(+0.77%) |
Nov 19, 2012 | 47.76 | 48.41 | 47.62 | 48.41 | 13,127,397 | +0.92(+1.95%) |
Nov 16, 2012 | 46.65 | 47.60 | 46.65 | 47.48 | 11,855,160 | +0.66(+1.42%) |
Nov 15, 2012 | 46.83 | 47.30 | 46.65 | 46.82 | 10,733,951 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.87 | 46.99 | 17,461,524 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,038,370 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.95 | 46.24 | 46.75 | 10,928,681 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.89 | 46.10 | 46.60 | 8,586,069 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.38 | 46.50 | 46.52 | 9,486,682 | -0.86(-1.82%) |
Nov 07, 2012 | 47.65 | 47.67 | 46.95 | 47.38 | 11,484,255 | -0.48(-1.01%) |
Nov 06, 2012 | 47.84 | 48.08 | 47.64 | 47.86 | 9,181,288 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.68 | 6,400,297 | +0.28(+0.58%) |
Nov 02, 2012 | 47.81 | 48.09 | 47.38 | 47.41 | 11,652,110 | -0.18(-0.39%) |
Nov 01, 2012 | 47.35 | 47.69 | 47.18 | 47.59 | 9,002,723 | +0.67(+1.43%) |
Oct 31, 2012 | 47.97 | 48.15 | 46.54 | 46.92 | 18,077,192 | +1.02(+2.23%) |
Oct 26, 2012 | 46.15 | 45.89 | 45.89 | 45.89 | 13,682,823 | -0.34(-0.73%) |
Oct 25, 2012 | 47.16 | 47.31 | 46.10 | 46.23 | 12,564,400 | -0.61(-1.31%) |
Oct 24, 2012 | 47.35 | 47.57 | 46.80 | 46.84 | 9,402,835 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.22 | 46.67 | 47.20 | 10,824,535 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.41 | 47.02 | 47.31 | 14,128,288 | +0.07(+0.15%) |
Oct 18, 2012 | 46.92 | 47.31 | 46.89 | 47.24 | 12,290,418 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.48 | 46.74 | 46.92 | 14,878,700 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.19 | 46.52 | 9,370,415 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.43 | 45.67 | 46.36 | 10,561,099 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.72 | 45.22 | 45.53 | 8,575,177 | +0.42(+0.93%) |
Oct 11, 2012 | 45.82 | 45.85 | 44.91 | 45.10 | 13,538,951 | -0.56(-1.22%) |
Oct 10, 2012 | 46.25 | 46.67 | 45.56 | 45.66 | 19,967,870 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,700,420 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.23 | 47.19 | 47.30 | 12,781,721 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.31 | 48.31 | 12,654,121 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.71 | 47.02 | 47.19 | 11,411,249 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.22 | 46.15 | 47.21 | 11,056,181 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.54 | 45.98 | 46.11 | 8,449,077 | -0.18(-0.40%) |
Oct 01, 2012 | 46.45 | 46.51 | 46.12 | 46.30 | 11,169,331 | +0.15(+0.33%) |
Sep 28, 2012 | 45.62 | 46.18 | 45.41 | 46.14 | 10,130,074 | +0.37(+0.82%) |
Sep 27, 2012 | 45.42 | 46.01 | 45.28 | 45.77 | 7,603,144 | +0.54(+1.20%) |
Sep 26, 2012 | 45.54 | 45.82 | 45.20 | 45.23 | 11,229,511 | -0.42(-0.92%) |
Sep 25, 2012 | 45.73 | 46.30 | 45.57 | 45.65 | 12,692,867 | +0.25(+0.56%) |
Sep 24, 2012 | 45.36 | 45.49 | 45.01 | 45.40 | 7,312,155 | -0.02(-0.05%) |
Sep 21, 2012 | 45.54 | 45.81 | 45.33 | 45.42 | 11,800,042 | +0.11(+0.24%) |
Sep 20, 2012 | 45.24 | 45.33 | 44.91 | 45.31 | 8,323,417 | -0.15(-0.32%) |
Sep 19, 2012 | 45.23 | 45.86 | 45.10 | 45.46 | 8,697,022 | +0.47(+1.04%) |
Sep 18, 2012 | 45.07 | 45.14 | 44.72 | 44.99 | 6,824,604 | -0.04(-0.08%) |
Sep 17, 2012 | 45.25 | 45.46 | 44.84 | 45.03 | 10,447,780 | -0.42(-0.92%) |
Sep 14, 2012 | 44.88 | 45.64 | 44.84 | 45.45 | 16,325,028 | +0.89(+1.99%) |
Sep 13, 2012 | 43.62 | 44.63 | 43.42 | 44.56 | 14,092,590 | +0.96(+2.19%) |
Sep 12, 2012 | 43.45 | 43.64 | 43.13 | 43.61 | 10,171,127 | +0.25(+0.58%) |
Sep 11, 2012 | 43.74 | 43.80 | 43.27 | 43.35 | 9,800,116 | -0.44(-1.01%) |
Sep 10, 2012 | 43.94 | 44.24 | 43.74 | 43.80 | 9,032,039 | +0.03(+0.07%) |
Sep 07, 2012 | 44.15 | 44.25 | 43.60 | 43.77 | 8,908,098 | -0.30(-0.68%) |
Sep 06, 2012 | 43.19 | 44.08 | 43.19 | 44.07 | 10,083,179 | +0.85(+1.96%) |
Sep 05, 2012 | 43.55 | 43.82 | 43.09 | 43.22 | 7,939,221 | -0.19(-0.44%) |
Sep 04, 2012 | 43.41 | 43.57 | 43.16 | 43.41 | 7,737,263 | +0.03(+0.07%) |
Aug 31, 2012 | 43.42 | 43.55 | 43.22 | 43.38 | 9,743,684 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.16 | 43.28 | 7,648,365 | -0.17(-0.39%) |
Aug 29, 2012 | 43.33 | 43.58 | 43.22 | 43.45 | 6,010,023 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.90 | 43.09 | 9,420,702 | -0.22(-0.51%) |
Aug 24, 2012 | 42.88 | 43.35 | 42.88 | 43.32 | 7,606,100 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.29 | 42.93 | 43.00 | 8,696,408 | -0.07(-0.16%) |
Aug 22, 2012 | 42.81 | 43.28 | 42.75 | 43.07 | 8,781,388 | +0.24(+0.57%) |
Aug 21, 2012 | 43.09 | 43.27 | 42.68 | 42.83 | 11,023,196 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.09 | 42.57 | 43.02 | 11,092,413 | -0.12(-0.28%) |
Aug 17, 2012 | 42.78 | 43.48 | 42.64 | 43.14 | 14,814,401 | +0.32(+0.75%) |
Aug 16, 2012 | 41.82 | 42.94 | 41.80 | 42.82 | 13,348,051 | +1.00(+2.38%) |
Aug 15, 2012 | 41.63 | 42.08 | 41.58 | 41.82 | 12,664,275 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.85 | 41.60 | 25,679,484 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,127,034 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.37 | 39.98 | 40.35 | 11,949,048 | -0.07(-0.17%) |
Aug 09, 2012 | 39.95 | 40.62 | 39.92 | 40.42 | 10,947,305 | +0.27(+0.68%) |
Aug 08, 2012 | 39.64 | 40.19 | 39.51 | 40.14 | 7,098,579 | +0.30(+0.74%) |
Aug 07, 2012 | 39.73 | 39.95 | 39.38 | 39.85 | 8,572,656 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.54 | 9,825,242 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.80 | 39.44 | 39.76 | 9,841,954 | +0.68(+1.75%) |
Aug 02, 2012 | 39.19 | 39.60 | 38.94 | 39.08 | 12,540,862 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.20 | 39.30 | 10,950,550 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.30 | 39.63 | 39.68 | 15,262,211 | -0.81(-2.01%) |
Jul 30, 2012 | 40.65 | 40.88 | 40.16 | 40.49 | 11,867,126 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.84 | 12,019,813 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.27 | 39.35 | 40.24 | 16,488,626 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.78 | 38.84 | 11,000,713 | -0.08(-0.20%) |
Jul 24, 2012 | 38.75 | 39.01 | 38.48 | 38.91 | 11,634,031 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.75 | 13,906,563 | +0.20(+0.51%) |
Jul 20, 2012 | 38.69 | 38.84 | 38.48 | 38.55 | 11,742,797 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.07 | 38.40 | 38.75 | 13,979,658 | +0.04(+0.10%) |
Jul 18, 2012 | 38.47 | 38.81 | 38.27 | 38.71 | 12,127,758 | +0.14(+0.37%) |
Jul 17, 2012 | 38.72 | 38.85 | 38.24 | 38.57 | 21,722,962 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,156,530 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.61 | 10,460,639 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.20 | 12,538,586 | -0.09(-0.23%) |
Jul 11, 2012 | 39.70 | 40.01 | 39.07 | 39.29 | 13,249,395 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.11 | 39.59 | 39.71 | 11,006,699 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.77 | 39.34 | 39.63 | 8,064,419 | -0.02(-0.06%) |
Jul 06, 2012 | 39.38 | 39.75 | 39.31 | 39.66 | 9,381,897 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.76 | 39.02 | 39.63 | 11,882,592 | +0.35(+0.89%) |
Jul 03, 2012 | 39.44 | 39.52 | 38.68 | 39.28 | 17,451,062 | -1.03(-2.57%) |
Jul 02, 2012 | 40.30 | 40.49 | 39.93 | 40.31 | 12,807,139 | +0.02(+0.04%) |
Jun 29, 2012 | 39.74 | 40.30 | 39.69 | 40.30 | 12,742,561 | +0.99(+2.52%) |
Jun 28, 2012 | 39.07 | 39.44 | 38.70 | 39.31 | 14,487,422 | +0.11(+0.27%) |
Jun 27, 2012 | 39.47 | 39.49 | 39.10 | 39.20 | 16,074,652 | -0.25(-0.64%) |
Jun 26, 2012 | 39.26 | 39.71 | 39.02 | 39.45 | 12,101,395 | +0.27(+0.70%) |
Jun 25, 2012 | 39.23 | 39.33 | 38.94 | 39.18 | 13,262,736 | -0.38(-0.96%) |
Jun 22, 2012 | 39.32 | 39.56 | 39.08 | 39.56 | 30,183,732 | +0.58(+1.48%) |
Jun 21, 2012 | 40.16 | 40.30 | 38.97 | 38.98 | 26,362,016 | -1.19(-2.97%) |
Jun 20, 2012 | 40.38 | 40.52 | 39.80 | 40.17 | 12,330,314 | -0.11(-0.26%) |
Jun 19, 2012 | 40.11 | 40.47 | 39.95 | 40.28 | 13,702,863 | +0.49(+1.24%) |
Jun 18, 2012 | 39.49 | 40.02 | 39.28 | 39.79 | 15,301,585 | +0.34(+0.87%) |
Jun 15, 2012 | 39.61 | 39.92 | 39.25 | 39.44 | 22,988,282 | -0.22(-0.56%) |
Jun 14, 2012 | 39.13 | 39.98 | 38.99 | 39.66 | 21,714,658 | +0.90(+2.33%) |
Jun 13, 2012 | 39.38 | 39.47 | 38.64 | 38.76 | 19,099,630 | -0.97(-2.43%) |
Jun 12, 2012 | 39.19 | 39.77 | 39.09 | 39.73 | 11,843,058 | +0.68(+1.73%) |
Jun 11, 2012 | 39.99 | 40.07 | 39.00 | 39.05 | 15,423,907 | -0.76(-1.91%) |
Jun 08, 2012 | 38.94 | 39.82 | 38.82 | 39.81 | 17,541,208 | +0.84(+2.17%) |
Jun 07, 2012 | 38.87 | 39.25 | 38.71 | 38.97 | 27,212,128 | +0.49(+1.26%) |
Jun 06, 2012 | 37.64 | 38.48 | 37.52 | 38.48 | 25,423,734 | +1.28(+3.43%) |
Jun 05, 2012 | 36.87 | 37.32 | 36.71 | 37.20 | 12,437,766 | +0.12(+0.33%) |
Jun 04, 2012 | 36.43 | 37.17 | 36.31 | 37.08 | 21,000,492 | +0.61(+1.67%) |
Jun 01, 2012 | 37.15 | 37.45 | 36.44 | 36.47 | 16,624,755 | -1.05(-2.80%) |
May 31, 2012 | 37.73 | 37.85 | 37.38 | 37.52 | 18,697,490 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.19 | 37.80 | 15,775,259 | -0.05(-0.14%) |
May 29, 2012 | 37.73 | 37.96 | 37.47 | 37.86 | 11,288,355 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,989,245 | -0.20(-0.54%) |
May 24, 2012 | 36.91 | 37.59 | 36.79 | 37.58 | 12,833,523 | +0.73(+1.99%) |
May 23, 2012 | 36.27 | 36.89 | 36.16 | 36.85 | 17,843,844 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.48 | 19,878,906 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.15 | 35.06 | 35.99 | 16,816,392 | +0.42(+1.19%) |
May 18, 2012 | 35.53 | 35.94 | 35.32 | 35.57 | 17,146,122 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,770,256 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.85 | 36.87 | 19,521,170 | +0.08(+0.21%) |
May 15, 2012 | 36.21 | 37.42 | 35.71 | 36.79 | 38,130,976 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.24 | 37.59 | 37.71 | 16,308,501 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.46 | 37.84 | 38.06 | 13,875,395 | -0.21(-0.55%) |
May 10, 2012 | 38.19 | 38.37 | 38.08 | 38.27 | 21,248,678 | +0.39(+1.02%) |
May 09, 2012 | 37.94 | 38.08 | 37.69 | 37.88 | 23,193,806 | -0.39(-1.01%) |
May 08, 2012 | 38.72 | 38.77 | 37.66 | 38.27 | 20,884,134 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.18 | 38.83 | 38.85 | 11,285,768 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.58 | 39.08 | 39.28 | 11,333,380 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,832,066 | -0.18(-0.46%) |
May 02, 2012 | 39.45 | 39.95 | 39.42 | 39.85 | 13,371,986 | +0.29(+0.75%) |
May 01, 2012 | 39.15 | 39.88 | 38.99 | 39.55 | 11,210,459 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.28 | 38.99 | 39.15 | 8,995,712 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.77 | 39.27 | 13,209,377 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.21 | 9,737,716 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.33 | 38.90 | 39.24 | 8,636,548 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.06 | 38.45 | 38.73 | 8,515,127 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.75 | 38.30 | 38.63 | 8,996,456 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.75 | 38.90 | 14,586,885 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.77 | 38.98 | 14,411,331 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.28 | 38.93 | 39.17 | 9,327,567 | -0.17(-0.42%) |
Apr 17, 2012 | 39.15 | 39.42 | 38.75 | 39.33 | 11,976,833 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,543,862 | +0.55(+1.43%) |
Apr 13, 2012 | 38.25 | 38.77 | 38.25 | 38.53 | 13,797,305 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.31 | 37.54 | 38.28 | 13,832,754 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.75 | 37.50 | 37.61 | 10,094,191 | +0.29(+0.79%) |
Apr 10, 2012 | 38.04 | 38.45 | 37.32 | 37.32 | 17,520,188 | -0.92(-2.41%) |
Apr 09, 2012 | 37.70 | 38.32 | 37.70 | 38.24 | 10,958,457 | -0.03(-0.08%) |
Apr 05, 2012 | 37.56 | 38.31 | 37.47 | 38.27 | 12,643,686 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,306,903 | -0.11(-0.30%) |
Apr 03, 2012 | 37.67 | 37.98 | 37.58 | 37.80 | 11,467,812 | +0.01(+0.02%) |