Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.70 | 60.62 | 59.38 | 60.48 | 3,469,657 | +0.64(+1.07%) |
Apr 29, 2013 | 59.10 | 60.31 | 59.02 | 59.84 | 2,132,175 | +0.81(+1.38%) |
Apr 26, 2013 | 59.25 | 59.26 | 58.81 | 59.02 | 2,262,923 | -0.22(-0.37%) |
Apr 25, 2013 | 58.59 | 59.42 | 58.55 | 59.24 | 2,477,370 | +0.72(+1.23%) |
Apr 24, 2013 | 59.56 | 59.56 | 57.54 | 58.53 | 3,583,464 | -0.72(-1.21%) |
Apr 23, 2013 | 59.07 | 59.63 | 59.02 | 59.24 | 1,790,381 | +0.61(+1.04%) |
Apr 22, 2013 | 58.39 | 58.98 | 57.90 | 58.63 | 1,720,389 | +0.24(+0.41%) |
Apr 19, 2013 | 57.71 | 58.52 | 57.31 | 58.39 | 2,223,840 | +0.70(+1.21%) |
Apr 18, 2013 | 57.76 | 58.03 | 57.09 | 57.70 | 2,335,154 | +0.12(+0.20%) |
Apr 17, 2013 | 58.85 | 58.85 | 57.37 | 57.58 | 2,848,574 | -1.69(-2.85%) |
Apr 16, 2013 | 58.35 | 59.39 | 58.10 | 59.27 | 2,456,626 | +1.37(+2.37%) |
Apr 15, 2013 | 59.59 | 59.61 | 57.87 | 57.89 | 4,039,196 | -2.11(-3.52%) |
Apr 12, 2013 | 59.97 | 60.99 | 59.67 | 60.00 | 2,807,878 | +0.48(+0.81%) |
Apr 11, 2013 | 59.09 | 59.78 | 58.67 | 59.52 | 2,601,984 | +0.28(+0.47%) |
Apr 10, 2013 | 58.38 | 59.24 | 58.30 | 59.24 | 2,325,752 | +1.13(+1.95%) |
Apr 09, 2013 | 58.90 | 59.17 | 58.08 | 58.10 | 3,345,494 | -0.77(-1.30%) |
Apr 08, 2013 | 58.24 | 58.97 | 58.07 | 58.87 | 2,097,047 | +0.66(+1.13%) |
Apr 05, 2013 | 56.81 | 58.43 | 56.45 | 58.21 | 4,010,634 | +0.52(+0.89%) |
Apr 04, 2013 | 58.13 | 58.31 | 57.25 | 57.70 | 5,210,477 | -1.02(-1.73%) |
Apr 03, 2013 | 59.65 | 59.80 | 58.45 | 58.71 | 3,099,383 | -0.85(-1.43%) |
Apr 02, 2013 | 59.81 | 60.41 | 59.37 | 59.56 | 2,020,117 | +0.10(+0.17%) |
Apr 01, 2013 | 60.10 | 60.15 | 59.37 | 59.46 | 2,119,384 | -0.75(-1.25%) |
Mar 28, 2013 | 59.76 | 60.47 | 59.40 | 60.21 | 2,298,877 | +0.62(+1.05%) |
Mar 27, 2013 | 58.73 | 59.70 | 58.45 | 59.59 | 2,035,584 | +0.41(+0.70%) |
Mar 26, 2013 | 58.47 | 59.17 | 58.35 | 59.17 | 1,887,245 | +1.07(+1.84%) |
Mar 25, 2013 | 58.73 | 58.87 | 57.85 | 58.10 | 3,151,236 | -0.21(-0.36%) |
Mar 22, 2013 | 58.59 | 58.96 | 58.16 | 58.31 | 2,705,914 | -0.16(-0.28%) |
Mar 21, 2013 | 59.09 | 59.42 | 58.39 | 58.48 | 2,557,563 | -0.91(-1.53%) |
Mar 20, 2013 | 59.18 | 59.57 | 59.06 | 59.38 | 2,189,733 | +0.45(+0.76%) |
Mar 19, 2013 | 59.13 | 59.41 | 58.27 | 58.94 | 1,838,799 | +0.27(+0.45%) |
Mar 18, 2013 | 58.46 | 59.22 | 58.38 | 58.67 | 2,271,557 | -0.40(-0.67%) |
Mar 15, 2013 | 58.46 | 59.07 | 58.23 | 59.07 | 3,555,035 | +0.44(+0.75%) |
Mar 14, 2013 | 58.24 | 58.63 | 57.85 | 58.63 | 1,811,164 | +0.59(+1.02%) |
Mar 13, 2013 | 58.33 | 58.44 | 57.72 | 58.04 | 2,271,372 | -0.14(-0.24%) |
Mar 12, 2013 | 58.59 | 58.84 | 57.92 | 58.18 | 1,902,734 | -0.42(-0.72%) |
Mar 11, 2013 | 58.28 | 58.76 | 58.23 | 58.60 | 2,239,462 | +0.20(+0.33%) |
Mar 08, 2013 | 57.68 | 58.53 | 57.68 | 58.41 | 2,821,724 | +1.08(+1.88%) |
Mar 07, 2013 | 58.22 | 58.23 | 57.11 | 57.33 | 3,209,712 | -0.79(-1.36%) |
Mar 06, 2013 | 58.97 | 59.14 | 57.84 | 58.12 | 2,396,705 | -0.70(-1.18%) |
Mar 05, 2013 | 58.20 | 58.93 | 58.06 | 58.81 | 3,350,463 | +0.80(+1.37%) |
Mar 04, 2013 | 57.42 | 58.12 | 57.19 | 58.02 | 3,112,779 | +0.41(+0.71%) |
Mar 01, 2013 | 56.72 | 57.88 | 56.41 | 57.61 | 4,164,561 | +0.55(+0.96%) |
Feb 28, 2013 | 57.11 | 57.64 | 56.76 | 57.06 | 3,099,818 | +0.27(+0.48%) |
Feb 27, 2013 | 55.72 | 57.06 | 55.59 | 56.79 | 3,747,136 | +1.06(+1.91%) |
Feb 26, 2013 | 55.92 | 55.99 | 55.33 | 55.73 | 2,405,511 | -0.08(-0.14%) |
Feb 25, 2013 | 57.30 | 57.42 | 55.80 | 55.81 | 3,444,526 | -1.30(-2.28%) |
Feb 22, 2013 | 56.00 | 57.27 | 55.77 | 57.11 | 2,993,725 | +1.22(+2.18%) |
Feb 21, 2013 | 56.44 | 56.67 | 55.78 | 55.89 | 3,262,915 | -0.55(-0.97%) |
Feb 20, 2013 | 57.11 | 57.35 | 56.36 | 56.44 | 3,054,610 | -0.74(-1.30%) |
Feb 19, 2013 | 56.16 | 57.23 | 55.99 | 57.18 | 3,158,309 | +1.33(+2.38%) |
Feb 15, 2013 | 56.12 | 56.13 | 55.58 | 55.85 | 2,476,716 | -0.37(-0.65%) |
Feb 14, 2013 | 55.87 | 56.24 | 55.61 | 56.22 | 1,917,147 | +0.07(+0.13%) |
Feb 13, 2013 | 56.06 | 56.83 | 55.86 | 56.15 | 2,589,103 | +0.19(+0.34%) |
Feb 12, 2013 | 55.06 | 55.97 | 54.76 | 55.96 | 3,610,443 | +0.84(+1.52%) |
Feb 11, 2013 | 54.05 | 55.22 | 54.02 | 55.13 | 2,963,452 | +1.23(+2.28%) |
Feb 08, 2013 | 53.78 | 54.03 | 53.59 | 53.90 | 1,508,099 | +0.17(+0.32%) |
Feb 07, 2013 | 54.05 | 54.05 | 53.26 | 53.73 | 2,857,027 | -0.29(-0.54%) |
Feb 06, 2013 | 53.54 | 54.41 | 53.38 | 54.02 | 7,061,868 | +0.41(+0.77%) |
Feb 04, 2013 | 54.37 | 54.48 | 53.58 | 53.60 | 2,686,616 | -0.77(-1.41%) |
Feb 01, 2013 | 54.10 | 54.44 | 53.86 | 54.37 | 3,722,863 | +0.57(+1.06%) |
Jan 31, 2013 | 53.81 | 54.28 | 53.61 | 53.80 | 5,061,535 | -0.02(-0.03%) |
Jan 30, 2013 | 55.25 | 55.27 | 53.78 | 53.81 | 3,648,779 | -1.05(-1.91%) |
Jan 29, 2013 | 54.10 | 55.26 | 54.10 | 54.86 | 3,411,863 | +0.61(+1.12%) |
Jan 28, 2013 | 54.47 | 54.57 | 53.94 | 54.26 | 3,149,237 | +0.20(+0.37%) |
Jan 25, 2013 | 54.30 | 54.30 | 53.57 | 54.05 | 2,735,426 | -0.11(-0.20%) |
Jan 24, 2013 | 53.15 | 54.26 | 53.08 | 54.16 | 4,647,780 | +1.10(+2.08%) |
Jan 23, 2013 | 51.98 | 53.38 | 51.58 | 53.06 | 5,828,367 | +1.14(+2.20%) |
Jan 22, 2013 | 51.68 | 52.09 | 51.33 | 51.92 | 3,872,794 | +0.19(+0.36%) |
Jan 18, 2013 | 51.12 | 51.77 | 50.87 | 51.74 | 3,293,390 | +0.58(+1.14%) |
Jan 17, 2013 | 51.05 | 51.25 | 50.81 | 51.15 | 2,965,179 | +0.39(+0.76%) |
Jan 16, 2013 | 50.60 | 50.94 | 50.42 | 50.77 | 2,251,335 | -0.01(-0.02%) |
Jan 15, 2013 | 50.25 | 50.85 | 50.10 | 50.77 | 2,986,191 | +0.46(+0.91%) |
Jan 14, 2013 | 50.58 | 50.92 | 50.04 | 50.32 | 2,954,996 | +0.64(+1.30%) |
Jan 11, 2013 | 50.36 | 50.58 | 49.45 | 49.67 | 3,096,245 | -0.49(-0.97%) |
Jan 10, 2013 | 50.03 | 50.35 | 49.63 | 50.16 | 3,037,426 | -0.06(-0.12%) |
Jan 09, 2013 | 49.88 | 50.59 | 49.74 | 50.22 | 2,763,262 | +0.59(+1.19%) |
Jan 08, 2013 | 50.26 | 50.63 | 49.53 | 49.63 | 3,541,056 | -0.65(-1.30%) |
Jan 07, 2013 | 50.52 | 50.56 | 49.86 | 50.29 | 3,317,700 | -0.42(-0.83%) |
Jan 04, 2013 | 49.49 | 51.00 | 49.46 | 50.70 | 3,583,899 | +1.48(+3.01%) |
Jan 03, 2013 | 48.59 | 50.03 | 48.59 | 49.22 | 3,244,777 | +0.13(+0.27%) |
Jan 02, 2013 | 49.30 | 49.31 | 48.72 | 49.09 | 3,088,622 | +1.12(+2.34%) |
Dec 31, 2012 | 47.17 | 48.00 | 47.08 | 47.97 | 2,589,863 | +0.60(+1.26%) |
Dec 28, 2012 | 47.09 | 47.85 | 47.05 | 47.37 | 2,095,758 | -0.12(-0.25%) |
Dec 27, 2012 | 47.71 | 47.83 | 47.00 | 47.48 | 2,494,808 | -0.29(-0.62%) |
Dec 26, 2012 | 48.13 | 48.42 | 47.66 | 47.78 | 1,820,642 | -0.30(-0.63%) |
Dec 24, 2012 | 48.50 | 48.52 | 47.91 | 48.08 | 1,309,278 | -0.43(-0.90%) |
Dec 21, 2012 | 48.05 | 48.66 | 48.05 | 48.52 | 4,782,602 | -0.33(-0.67%) |
Dec 20, 2012 | 48.25 | 48.86 | 47.93 | 48.84 | 4,091,927 | +0.64(+1.32%) |
Dec 19, 2012 | 48.57 | 48.67 | 48.14 | 48.21 | 3,140,151 | -0.23(-0.46%) |
Dec 18, 2012 | 47.82 | 48.61 | 47.79 | 48.43 | 11,419,203 | +0.64(+1.33%) |
Dec 17, 2012 | 47.91 | 48.25 | 47.53 | 47.80 | 2,567,948 | +0.20(+0.42%) |
Dec 14, 2012 | 47.40 | 48.15 | 47.40 | 47.59 | 2,870,201 | +0.09(+0.20%) |
Dec 13, 2012 | 47.79 | 48.27 | 47.39 | 47.50 | 2,309,959 | -0.22(-0.47%) |
Dec 12, 2012 | 47.99 | 48.31 | 47.66 | 47.73 | 2,889,461 | -0.02(-0.03%) |
Dec 11, 2012 | 48.34 | 48.39 | 47.54 | 47.74 | 2,899,297 | -0.41(-0.85%) |
Dec 10, 2012 | 47.71 | 48.16 | 47.66 | 48.15 | 2,366,767 | +0.44(+0.93%) |
Dec 07, 2012 | 47.70 | 48.00 | 47.48 | 47.71 | 2,043,711 | +0.10(+0.21%) |
Dec 06, 2012 | 47.82 | 47.95 | 47.17 | 47.61 | 2,564,973 | -0.16(-0.34%) |
Dec 05, 2012 | 46.85 | 48.13 | 46.78 | 47.77 | 4,847,993 | +1.07(+2.29%) |
Dec 04, 2012 | 46.11 | 46.81 | 46.10 | 46.70 | 3,873,088 | -0.13(-0.28%) |
Nov 30, 2012 | 46.93 | 47.00 | 46.54 | 46.83 | 4,164,959 | -0.08(-0.17%) |
Nov 29, 2012 | 46.56 | 47.04 | 46.45 | 46.91 | 5,279,718 | +0.60(+1.29%) |
Nov 28, 2012 | 45.45 | 46.37 | 45.11 | 46.31 | 4,606,308 | +0.60(+1.31%) |
Nov 27, 2012 | 45.13 | 45.99 | 45.07 | 45.72 | 5,206,229 | +0.54(+1.18%) |
Nov 26, 2012 | 44.62 | 45.28 | 44.55 | 45.18 | 2,761,651 | +0.38(+0.85%) |
Nov 23, 2012 | 44.37 | 44.82 | 44.27 | 44.80 | 1,191,591 | +0.57(+1.28%) |
Nov 21, 2012 | 44.30 | 44.46 | 44.03 | 44.23 | 2,346,070 | +0.09(+0.21%) |
Nov 20, 2012 | 44.92 | 44.92 | 43.82 | 44.14 | 4,248,844 | -0.87(-1.93%) |
Nov 19, 2012 | 44.06 | 45.01 | 43.95 | 45.01 | 3,780,988 | +1.31(+3.00%) |
Nov 16, 2012 | 44.22 | 44.30 | 43.47 | 43.70 | 5,009,577 | -0.53(-1.19%) |
Nov 15, 2012 | 44.57 | 44.74 | 44.00 | 44.23 | 4,439,342 | -0.38(-0.85%) |
Nov 14, 2012 | 45.42 | 45.62 | 44.43 | 44.61 | 4,823,081 | -0.78(-1.71%) |
Nov 13, 2012 | 44.80 | 45.83 | 44.80 | 45.38 | 3,652,907 | +0.35(+0.78%) |
Nov 12, 2012 | 45.06 | 45.48 | 44.95 | 45.03 | 4,471,847 | +0.05(+0.10%) |
Nov 09, 2012 | 45.72 | 46.03 | 44.90 | 44.99 | 6,852,158 | -0.88(-1.93%) |
Nov 08, 2012 | 46.54 | 46.68 | 45.85 | 45.87 | 6,545,566 | -0.65(-1.40%) |
Nov 07, 2012 | 46.86 | 47.30 | 46.52 | 46.52 | 5,126,854 | -1.18(-2.47%) |
Nov 06, 2012 | 47.45 | 47.81 | 47.21 | 47.70 | 5,892,711 | +0.40(+0.84%) |
Nov 05, 2012 | 47.31 | 48.11 | 47.09 | 47.31 | 4,539,247 | -0.11(-0.23%) |
Nov 02, 2012 | 47.75 | 48.49 | 47.42 | 47.42 | 5,196,464 | -0.50(-1.04%) |
Nov 01, 2012 | 47.78 | 48.51 | 47.56 | 47.91 | 6,659,572 | +0.33(+0.68%) |
Oct 31, 2012 | 48.70 | 48.78 | 47.53 | 47.59 | 5,187,157 | -0.71(-1.48%) |
Oct 26, 2012 | 48.35 | 48.30 | 48.30 | 48.30 | 3,757,927 | +0.15(+0.32%) |
Oct 25, 2012 | 47.12 | 48.31 | 47.12 | 48.15 | 5,210,579 | +1.14(+2.42%) |
Oct 24, 2012 | 48.37 | 48.52 | 46.91 | 47.01 | 14,954,990 | -3.79(-7.45%) |
Oct 23, 2012 | 50.84 | 51.08 | 50.20 | 50.79 | 3,567,909 | +0.28(+0.56%) |
Oct 19, 2012 | 51.18 | 51.22 | 50.43 | 50.51 | 4,743,593 | -0.82(-1.59%) |
Oct 18, 2012 | 51.46 | 51.76 | 51.25 | 51.32 | 6,003,549 | -0.39(-0.76%) |
Oct 17, 2012 | 52.15 | 52.22 | 50.93 | 51.72 | 4,337,598 | -0.38(-0.74%) |
Oct 16, 2012 | 52.18 | 52.33 | 52.00 | 52.10 | 2,217,543 | +0.08(+0.15%) |
Oct 15, 2012 | 51.78 | 52.07 | 51.36 | 52.02 | 2,147,427 | +0.25(+0.49%) |
Oct 12, 2012 | 50.91 | 51.91 | 50.77 | 51.77 | 3,639,575 | +1.02(+2.00%) |
Oct 11, 2012 | 51.12 | 51.40 | 50.75 | 50.75 | 2,678,430 | -0.34(-0.66%) |
Oct 10, 2012 | 51.43 | 51.65 | 50.72 | 51.09 | 1,942,611 | -0.42(-0.82%) |
Oct 09, 2012 | 51.75 | 51.94 | 51.17 | 51.52 | 2,538,843 | -0.25(-0.49%) |
Oct 08, 2012 | 51.22 | 51.87 | 51.17 | 51.77 | 2,066,948 | +0.29(+0.57%) |
Oct 05, 2012 | 51.20 | 51.55 | 51.10 | 51.48 | 3,045,145 | +0.55(+1.09%) |
Oct 04, 2012 | 50.70 | 51.02 | 50.52 | 50.92 | 2,950,261 | +0.45(+0.88%) |
Oct 03, 2012 | 50.39 | 50.72 | 49.85 | 50.48 | 4,227,740 | +0.45(+0.89%) |
Oct 02, 2012 | 50.19 | 50.40 | 49.42 | 50.03 | 5,103,439 | +0.44(+0.88%) |
Oct 01, 2012 | 49.25 | 49.89 | 49.08 | 49.59 | 5,424,039 | +0.63(+1.29%) |
Sep 28, 2012 | 49.25 | 49.27 | 48.67 | 48.96 | 5,109,444 | -0.42(-0.86%) |
Sep 27, 2012 | 50.04 | 50.12 | 49.36 | 49.38 | 4,140,414 | -0.30(-0.60%) |
Sep 26, 2012 | 49.87 | 50.08 | 49.52 | 49.68 | 4,323,938 | -0.38(-0.77%) |
Sep 25, 2012 | 51.18 | 51.18 | 50.07 | 50.07 | 3,509,141 | -0.93(-1.83%) |
Sep 24, 2012 | 50.08 | 51.17 | 49.97 | 51.00 | 4,640,332 | +0.98(+1.97%) |
Sep 21, 2012 | 51.15 | 51.15 | 49.98 | 50.02 | 8,907,749 | -0.85(-1.68%) |
Sep 20, 2012 | 52.35 | 52.67 | 50.46 | 50.87 | 15,840,081 | -5.06(-9.05%) |
Sep 19, 2012 | 55.80 | 56.47 | 55.29 | 55.93 | 3,134,484 | -0.95(-1.68%) |
Sep 18, 2012 | 57.09 | 57.17 | 56.15 | 56.89 | 1,983,637 | -0.23(-0.40%) |
Sep 17, 2012 | 57.33 | 57.39 | 56.86 | 57.12 | 1,470,894 | -0.35(-0.62%) |
Sep 14, 2012 | 57.31 | 57.82 | 57.18 | 57.47 | 1,919,120 | +0.12(+0.21%) |
Sep 13, 2012 | 57.14 | 57.63 | 56.38 | 57.35 | 1,948,227 | +0.39(+0.69%) |
Sep 12, 2012 | 56.73 | 57.08 | 56.39 | 56.96 | 1,458,333 | +0.38(+0.68%) |
Sep 11, 2012 | 55.75 | 56.79 | 55.71 | 56.57 | 1,955,727 | +0.86(+1.55%) |
Sep 10, 2012 | 55.49 | 56.09 | 55.29 | 55.71 | 2,169,495 | +0.37(+0.67%) |
Sep 07, 2012 | 55.41 | 55.52 | 55.09 | 55.34 | 1,712,293 | -0.08(-0.14%) |
Sep 06, 2012 | 54.31 | 55.43 | 54.19 | 55.42 | 2,365,938 | +1.49(+2.77%) |
Sep 05, 2012 | 54.58 | 54.69 | 53.63 | 53.92 | 2,628,024 | -0.75(-1.38%) |
Sep 04, 2012 | 55.32 | 55.40 | 54.38 | 54.68 | 2,796,772 | -1.08(-1.93%) |
Aug 31, 2012 | 56.19 | 56.39 | 55.67 | 55.76 | 2,203,682 | -0.14(-0.25%) |
Aug 30, 2012 | 56.22 | 56.33 | 55.57 | 55.89 | 1,954,249 | -0.78(-1.38%) |
Aug 29, 2012 | 56.62 | 56.75 | 56.24 | 56.68 | 1,770,809 | +0.22(+0.40%) |
Aug 27, 2012 | 56.68 | 56.92 | 56.37 | 56.46 | 1,121,803 | -0.18(-0.31%) |
Aug 24, 2012 | 56.49 | 56.79 | 56.32 | 56.63 | 2,013,798 | +0.02(+0.03%) |
Aug 23, 2012 | 57.39 | 57.39 | 56.12 | 56.62 | 2,419,453 | -0.84(-1.46%) |
Aug 22, 2012 | 57.58 | 57.64 | 57.15 | 57.46 | 1,472,686 | -0.16(-0.28%) |
Aug 21, 2012 | 57.58 | 58.14 | 57.45 | 57.62 | 1,333,181 | +0.04(+0.07%) |
Aug 20, 2012 | 57.69 | 57.84 | 57.31 | 57.58 | 1,216,494 | -0.21(-0.36%) |
Aug 17, 2012 | 57.65 | 57.96 | 57.58 | 57.79 | 1,475,921 | +0.32(+0.55%) |
Aug 16, 2012 | 57.37 | 57.83 | 57.29 | 57.47 | 1,759,279 | -0.02(-0.04%) |
Aug 15, 2012 | 56.79 | 57.63 | 56.78 | 57.49 | 1,295,015 | +0.48(+0.85%) |
Aug 14, 2012 | 57.50 | 57.56 | 56.87 | 57.01 | 1,165,966 | -0.15(-0.26%) |
Aug 13, 2012 | 57.26 | 57.30 | 56.87 | 57.16 | 1,135,889 | -0.22(-0.38%) |
Aug 10, 2012 | 56.61 | 57.39 | 56.33 | 57.37 | 1,632,572 | +0.67(+1.18%) |
Aug 09, 2012 | 56.81 | 56.89 | 56.44 | 56.70 | 1,914,327 | -0.48(-0.83%) |
Aug 08, 2012 | 57.09 | 57.60 | 57.01 | 57.18 | 1,570,206 | -0.12(-0.21%) |
Aug 07, 2012 | 57.19 | 57.66 | 57.13 | 57.30 | 1,921,654 | +0.19(+0.33%) |
Aug 06, 2012 | 57.30 | 57.47 | 57.08 | 57.11 | 1,666,636 | -0.17(-0.29%) |
Aug 03, 2012 | 56.80 | 57.48 | 56.75 | 57.28 | 1,954,924 | +1.18(+2.10%) |
Aug 02, 2012 | 55.82 | 56.13 | 55.32 | 56.10 | 2,066,443 | +0.07(+0.12%) |
Aug 01, 2012 | 57.00 | 57.08 | 55.96 | 56.03 | 1,783,003 | -0.57(-1.00%) |
Jul 31, 2012 | 56.61 | 57.32 | 56.58 | 56.60 | 2,774,714 | -0.10(-0.18%) |
Jul 30, 2012 | 56.94 | 57.36 | 56.43 | 56.70 | 2,024,927 | -0.39(-0.68%) |
Jul 27, 2012 | 56.18 | 57.50 | 56.09 | 57.09 | 2,810,921 | +1.29(+2.32%) |
Jul 26, 2012 | 55.70 | 55.95 | 55.24 | 55.80 | 2,432,517 | +0.99(+1.81%) |
Jul 25, 2012 | 54.76 | 55.58 | 54.44 | 54.80 | 2,637,421 | -0.20(-0.36%) |
Jul 24, 2012 | 55.07 | 55.48 | 54.32 | 55.00 | 2,681,787 | -0.18(-0.32%) |
Jul 23, 2012 | 55.05 | 55.38 | 54.45 | 55.18 | 2,311,393 | -0.61(-1.10%) |
Jul 20, 2012 | 56.02 | 56.24 | 55.64 | 55.79 | 2,481,022 | -0.91(-1.60%) |
Jul 19, 2012 | 56.58 | 57.22 | 56.48 | 56.70 | 3,072,460 | +0.29(+0.51%) |
Jul 18, 2012 | 56.45 | 56.78 | 55.90 | 56.41 | 3,117,441 | -0.07(-0.12%) |
Jul 17, 2012 | 56.32 | 56.79 | 55.74 | 56.48 | 3,158,107 | +0.11(+0.19%) |
Jul 16, 2012 | 56.02 | 56.38 | 55.73 | 56.37 | 2,841,704 | +0.05(+0.08%) |
Jul 13, 2012 | 54.87 | 56.32 | 54.87 | 56.32 | 2,612,964 | +1.41(+2.58%) |
Jul 12, 2012 | 54.27 | 55.19 | 54.24 | 54.91 | 4,087,212 | +0.44(+0.80%) |
Jul 11, 2012 | 54.37 | 55.21 | 54.21 | 54.47 | 2,674,338 | +0.21(+0.39%) |
Jul 10, 2012 | 55.51 | 55.63 | 54.09 | 54.26 | 2,207,890 | -0.83(-1.50%) |
Jul 09, 2012 | 54.86 | 55.40 | 54.80 | 55.08 | 2,151,308 | -0.10(-0.18%) |
Jul 06, 2012 | 54.44 | 55.22 | 54.37 | 55.18 | 2,193,097 | +0.22(+0.40%) |
Jul 05, 2012 | 54.79 | 55.21 | 54.53 | 54.96 | 1,440,977 | +0.00(+0.00%) |
Jul 03, 2012 | 54.61 | 55.01 | 54.51 | 54.96 | 1,009,292 | +0.37(+0.69%) |
Jul 02, 2012 | 54.86 | 55.03 | 54.25 | 54.59 | 2,283,828 | -0.27(-0.49%) |
Jun 29, 2012 | 54.47 | 54.86 | 54.29 | 54.86 | 2,323,997 | +1.30(+2.43%) |
Jun 28, 2012 | 53.01 | 53.62 | 52.55 | 53.56 | 2,209,141 | +0.24(+0.44%) |
Jun 27, 2012 | 53.15 | 53.54 | 52.78 | 53.32 | 1,684,521 | +0.34(+0.65%) |
Jun 26, 2012 | 52.74 | 53.24 | 52.30 | 52.98 | 2,471,263 | +0.44(+0.83%) |
Jun 25, 2012 | 52.93 | 53.02 | 52.10 | 52.54 | 3,696,418 | -0.96(-1.80%) |
Jun 22, 2012 | 53.82 | 54.06 | 53.25 | 53.50 | 4,234,457 | -0.87(-1.60%) |
Jun 21, 2012 | 54.85 | 55.16 | 54.30 | 54.37 | 4,292,562 | -0.42(-0.77%) |
Jun 20, 2012 | 54.44 | 54.84 | 53.94 | 54.79 | 2,890,598 | +0.29(+0.53%) |
Jun 19, 2012 | 54.52 | 54.84 | 54.11 | 54.50 | 2,831,793 | +0.18(+0.34%) |
Jun 18, 2012 | 52.51 | 54.34 | 52.33 | 54.32 | 3,219,341 | +1.61(+3.04%) |
Jun 15, 2012 | 52.59 | 52.93 | 52.28 | 52.72 | 4,027,593 | +0.59(+1.13%) |
Jun 14, 2012 | 51.37 | 52.44 | 51.11 | 52.13 | 2,751,861 | +0.79(+1.53%) |
Jun 13, 2012 | 51.13 | 51.97 | 50.80 | 51.34 | 2,436,889 | -0.02(-0.03%) |
Jun 12, 2012 | 50.50 | 51.36 | 50.38 | 51.35 | 2,681,094 | +0.97(+1.93%) |
Jun 11, 2012 | 51.32 | 51.40 | 50.24 | 50.38 | 3,074,041 | -0.40(-0.78%) |
Jun 08, 2012 | 50.21 | 50.87 | 49.73 | 50.78 | 2,710,943 | +0.34(+0.67%) |
Jun 07, 2012 | 50.70 | 51.35 | 50.26 | 50.45 | 4,064,385 | +0.34(+0.69%) |
Jun 06, 2012 | 49.06 | 50.10 | 49.05 | 50.10 | 2,539,344 | +1.44(+2.95%) |
Jun 05, 2012 | 48.57 | 48.95 | 48.27 | 48.66 | 2,239,886 | -0.02(-0.03%) |
Jun 04, 2012 | 48.96 | 49.45 | 48.01 | 48.68 | 3,236,716 | -0.46(-0.93%) |
Jun 01, 2012 | 49.17 | 49.92 | 49.08 | 49.14 | 4,684,380 | -0.94(-1.88%) |
May 31, 2012 | 49.94 | 50.56 | 49.42 | 50.08 | 5,003,190 | +0.14(+0.28%) |
May 30, 2012 | 50.45 | 50.51 | 49.85 | 49.94 | 3,574,515 | -0.89(-1.74%) |
May 29, 2012 | 51.21 | 51.42 | 50.80 | 50.83 | 3,593,234 | +0.05(+0.11%) |
May 25, 2012 | 51.69 | 51.75 | 50.67 | 50.77 | 2,478,917 | -0.77(-1.50%) |
May 24, 2012 | 51.97 | 52.30 | 50.98 | 51.55 | 2,878,810 | -0.50(-0.95%) |
May 23, 2012 | 51.00 | 52.18 | 50.62 | 52.04 | 2,776,351 | +0.62(+1.20%) |
May 22, 2012 | 52.10 | 52.26 | 51.13 | 51.42 | 3,001,326 | -0.10(-0.19%) |
May 21, 2012 | 49.73 | 51.58 | 49.73 | 51.52 | 2,956,265 | +1.58(+3.17%) |
May 18, 2012 | 50.82 | 51.00 | 49.78 | 49.94 | 3,341,102 | -0.66(-1.31%) |
May 17, 2012 | 52.04 | 52.37 | 50.54 | 50.61 | 3,471,552 | -1.32(-2.55%) |
May 16, 2012 | 52.06 | 52.64 | 51.60 | 51.93 | 3,827,190 | +0.04(+0.07%) |
May 15, 2012 | 51.96 | 52.39 | 51.68 | 51.89 | 2,333,978 | -0.09(-0.18%) |
May 14, 2012 | 51.76 | 52.52 | 51.60 | 51.98 | 2,380,494 | -0.33(-0.63%) |
May 11, 2012 | 51.85 | 52.92 | 51.85 | 52.31 | 2,970,236 | +0.21(+0.40%) |
May 10, 2012 | 52.76 | 52.91 | 52.00 | 52.10 | 4,304,239 | -0.17(-0.32%) |
May 09, 2012 | 53.24 | 53.54 | 52.20 | 52.27 | 6,357,578 | -1.41(-2.62%) |
May 08, 2012 | 54.65 | 54.75 | 53.47 | 53.68 | 6,446,966 | -1.35(-2.44%) |
May 07, 2012 | 54.54 | 55.41 | 54.54 | 55.02 | 2,226,017 | +0.28(+0.50%) |
May 04, 2012 | 55.49 | 55.50 | 54.61 | 54.75 | 3,824,732 | -1.02(-1.84%) |
May 03, 2012 | 56.48 | 56.80 | 55.66 | 55.77 | 2,282,377 | -0.57(-1.02%) |
May 02, 2012 | 56.20 | 56.56 | 55.80 | 56.35 | 2,718,073 | -0.17(-0.30%) |