Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.98 | 58.24 | 57.04 | 57.05 | 28,425,992 | -1.02(-1.76%) |
May 30, 2013 | 57.99 | 58.44 | 57.76 | 58.07 | 15,438,328 | +0.01(+0.01%) |
May 29, 2013 | 57.86 | 58.27 | 57.75 | 58.06 | 18,337,766 | -0.19(-0.32%) |
May 28, 2013 | 58.60 | 58.76 | 57.86 | 58.25 | 24,102,660 | +0.54(+0.93%) |
May 24, 2013 | 57.62 | 57.87 | 57.38 | 57.72 | 20,254,672 | -0.16(-0.28%) |
May 23, 2013 | 57.73 | 58.24 | 57.61 | 57.88 | 24,321,546 | -0.25(-0.43%) |
May 22, 2013 | 58.54 | 58.96 | 57.89 | 58.13 | 30,534,726 | -0.38(-0.66%) |
May 21, 2013 | 58.43 | 58.91 | 58.25 | 58.52 | 19,856,100 | +0.18(+0.30%) |
May 20, 2013 | 57.77 | 58.45 | 57.67 | 58.34 | 19,692,122 | +0.48(+0.83%) |
May 17, 2013 | 57.43 | 57.94 | 57.08 | 57.86 | 20,178,940 | +0.67(+1.17%) |
May 16, 2013 | 57.26 | 57.56 | 57.07 | 57.19 | 16,603,720 | -0.34(-0.59%) |
May 15, 2013 | 57.15 | 57.58 | 57.01 | 57.53 | 16,494,229 | +0.72(+1.27%) |
May 13, 2013 | 56.62 | 56.84 | 56.39 | 56.81 | 15,560,917 | -0.03(-0.04%) |
May 10, 2013 | 57.30 | 57.35 | 56.62 | 56.84 | 17,407,530 | -0.56(-0.98%) |
May 09, 2013 | 57.47 | 57.73 | 57.19 | 57.40 | 21,843,360 | -0.03(-0.04%) |
May 08, 2013 | 57.02 | 57.52 | 57.01 | 57.43 | 21,777,600 | +0.34(+0.60%) |
May 07, 2013 | 56.75 | 57.08 | 56.45 | 57.08 | 17,705,272 | +0.36(+0.63%) |
May 06, 2013 | 56.52 | 56.91 | 56.32 | 56.72 | 16,948,098 | +0.35(+0.62%) |
May 03, 2013 | 55.73 | 56.48 | 55.50 | 56.37 | 20,818,936 | +0.87(+1.57%) |
May 02, 2013 | 55.10 | 55.63 | 54.95 | 55.50 | 18,093,572 | +0.70(+1.28%) |
May 01, 2013 | 55.43 | 55.63 | 54.78 | 54.80 | 18,552,706 | -0.93(-1.66%) |
Apr 30, 2013 | 55.27 | 55.73 | 54.96 | 55.73 | 23,281,686 | +0.49(+0.88%) |
Apr 29, 2013 | 55.27 | 55.63 | 55.11 | 55.24 | 17,717,880 | +0.13(+0.24%) |
Apr 26, 2013 | 54.99 | 55.27 | 55.02 | 55.11 | 17,236,128 | -0.04(-0.08%) |
Apr 25, 2013 | 55.67 | 55.67 | 54.89 | 55.15 | 26,074,504 | -0.85(-1.52%) |
Apr 24, 2013 | 56.02 | 56.29 | 55.95 | 56.00 | 20,804,834 | +0.08(+0.15%) |
Apr 23, 2013 | 55.35 | 56.04 | 55.07 | 55.92 | 24,859,264 | +0.76(+1.37%) |
Apr 22, 2013 | 54.86 | 55.31 | 54.66 | 55.16 | 17,984,842 | +0.40(+0.73%) |
Apr 19, 2013 | 54.65 | 54.79 | 54.13 | 54.76 | 29,372,246 | +0.52(+0.96%) |
Apr 18, 2013 | 54.03 | 54.53 | 53.72 | 54.24 | 23,520,936 | +0.34(+0.63%) |
Apr 17, 2013 | 53.99 | 54.09 | 53.24 | 53.91 | 27,692,148 | -0.33(-0.61%) |
Apr 16, 2013 | 54.60 | 54.63 | 53.91 | 54.24 | 23,280,154 | +0.08(+0.14%) |
Apr 15, 2013 | 55.29 | 55.53 | 54.02 | 54.16 | 31,343,442 | -1.57(-2.81%) |
Apr 12, 2013 | 55.66 | 55.85 | 55.37 | 55.73 | 18,374,122 | -0.14(-0.26%) |
Apr 11, 2013 | 55.70 | 55.90 | 55.25 | 55.87 | 23,920,794 | +0.34(+0.61%) |
Apr 10, 2013 | 55.39 | 55.83 | 55.23 | 55.53 | 23,673,998 | -0.06(-0.10%) |
Apr 09, 2013 | 55.54 | 55.95 | 55.48 | 55.59 | 17,174,326 | +0.11(+0.19%) |
Apr 08, 2013 | 55.80 | 55.80 | 55.20 | 55.48 | 17,587,638 | -0.26(-0.46%) |
Apr 05, 2013 | 55.49 | 55.87 | 55.36 | 55.74 | 20,394,686 | -0.48(-0.85%) |
Apr 04, 2013 | 56.42 | 56.57 | 55.88 | 56.22 | 18,495,078 | -0.10(-0.18%) |
Apr 03, 2013 | 56.77 | 56.88 | 56.27 | 56.32 | 19,478,114 | -0.41(-0.72%) |
Apr 02, 2013 | 56.73 | 56.94 | 56.54 | 56.72 | 15,955,561 | -0.12(-0.21%) |
Apr 01, 2013 | 56.44 | 56.98 | 56.35 | 56.84 | 15,035,733 | +0.41(+0.73%) |
Mar 28, 2013 | 56.76 | 56.97 | 56.35 | 56.43 | 27,925,538 | -0.29(-0.52%) |
Mar 27, 2013 | 56.09 | 56.82 | 56.03 | 56.72 | 19,722,448 | +0.28(+0.50%) |
Mar 26, 2013 | 55.99 | 56.55 | 55.96 | 56.44 | 19,688,846 | +0.70(+1.25%) |
Mar 25, 2013 | 56.05 | 56.30 | 55.52 | 55.75 | 20,600,742 | -0.17(-0.30%) |
Mar 22, 2013 | 55.36 | 55.92 | 55.31 | 55.92 | 17,224,638 | +0.70(+1.27%) |
Mar 21, 2013 | 55.18 | 55.51 | 55.05 | 55.21 | 21,475,100 | -0.29(-0.52%) |
Mar 20, 2013 | 55.70 | 55.87 | 55.30 | 55.50 | 18,074,860 | +0.03(+0.06%) |
Mar 19, 2013 | 55.67 | 55.79 | 55.12 | 55.47 | 19,142,696 | -0.12(-0.21%) |
Mar 18, 2013 | 55.57 | 55.98 | 55.45 | 55.59 | 18,449,574 | -0.38(-0.67%) |
Mar 15, 2013 | 55.86 | 56.12 | 55.60 | 55.97 | 46,701,716 | -0.29(-0.51%) |
Mar 14, 2013 | 55.99 | 56.30 | 55.99 | 56.25 | 21,998,676 | +0.36(+0.64%) |
Mar 13, 2013 | 55.75 | 56.05 | 55.63 | 55.90 | 16,830,694 | +0.06(+0.11%) |
Mar 12, 2013 | 56.02 | 56.30 | 55.74 | 55.83 | 18,316,568 | +0.00(+0.00%) |
Mar 11, 2013 | 55.74 | 56.08 | 55.45 | 55.83 | 19,888,758 | +0.12(+0.21%) |
Mar 08, 2013 | 55.74 | 55.88 | 55.33 | 55.72 | 19,004,800 | +0.16(+0.29%) |
Mar 07, 2013 | 56.13 | 56.21 | 55.53 | 55.55 | 20,607,388 | -0.53(-0.95%) |
Mar 06, 2013 | 56.11 | 56.33 | 55.77 | 56.09 | 21,133,634 | -0.03(-0.06%) |
Mar 05, 2013 | 56.04 | 56.45 | 55.91 | 56.12 | 20,874,958 | +0.41(+0.74%) |
Mar 04, 2013 | 55.82 | 55.89 | 55.40 | 55.70 | 17,557,442 | -0.30(-0.54%) |
Mar 01, 2013 | 55.78 | 56.16 | 55.68 | 56.00 | 18,048,606 | -0.08(-0.13%) |
Feb 28, 2013 | 55.85 | 56.24 | 55.75 | 56.08 | 23,243,934 | +0.01(+0.02%) |
Feb 27, 2013 | 55.42 | 56.14 | 55.30 | 56.07 | 17,878,128 | +0.64(+1.15%) |
Feb 26, 2013 | 55.42 | 55.72 | 54.96 | 55.43 | 24,070,272 | +0.51(+0.92%) |
Feb 25, 2013 | 56.29 | 56.48 | 54.92 | 54.92 | 24,437,582 | -0.94(-1.68%) |
Feb 22, 2013 | 55.75 | 55.91 | 55.36 | 55.86 | 16,384,424 | +0.38(+0.69%) |
Feb 21, 2013 | 55.60 | 55.75 | 55.33 | 55.48 | 17,469,180 | -0.24(-0.43%) |
Feb 20, 2013 | 55.82 | 56.25 | 55.67 | 55.72 | 22,255,550 | -0.22(-0.39%) |
Feb 19, 2013 | 55.45 | 55.99 | 55.35 | 55.93 | 19,416,272 | +0.60(+1.09%) |
Feb 15, 2013 | 55.47 | 55.49 | 54.98 | 55.33 | 25,066,980 | -0.10(-0.18%) |
Feb 14, 2013 | 55.32 | 55.62 | 55.15 | 55.43 | 21,140,594 | -0.09(-0.17%) |
Feb 13, 2013 | 55.40 | 55.59 | 55.26 | 55.53 | 14,277,067 | +0.13(+0.24%) |
Feb 12, 2013 | 55.26 | 55.50 | 55.06 | 55.40 | 15,572,622 | +0.11(+0.20%) |
Feb 11, 2013 | 55.33 | 55.43 | 55.09 | 55.28 | 13,995,889 | -0.21(-0.37%) |
Feb 08, 2013 | 55.42 | 55.61 | 55.18 | 55.49 | 18,223,664 | +0.23(+0.41%) |
Feb 07, 2013 | 55.87 | 55.87 | 54.86 | 55.26 | 21,498,882 | -0.61(-1.09%) |
Feb 06, 2013 | 55.61 | 55.93 | 53.88 | 55.87 | 18,912,888 | +0.40(+0.72%) |
Feb 04, 2013 | 55.64 | 55.77 | 55.28 | 55.47 | 21,449,552 | -0.55(-0.99%) |
Feb 01, 2013 | 56.28 | 56.31 | 55.60 | 56.03 | 25,234,144 | +0.04(+0.08%) |
Jan 31, 2013 | 56.43 | 56.76 | 55.84 | 55.98 | 25,699,474 | -0.44(-0.77%) |
Jan 30, 2013 | 56.73 | 57.07 | 56.24 | 56.42 | 25,144,382 | -0.68(-1.19%) |
Jan 29, 2013 | 56.76 | 57.20 | 56.75 | 57.10 | 18,804,692 | +0.40(+0.71%) |
Jan 28, 2013 | 57.04 | 57.04 | 56.48 | 56.69 | 18,670,358 | -0.39(-0.68%) |
Jan 25, 2013 | 56.98 | 57.12 | 56.71 | 57.08 | 17,826,064 | +0.24(+0.42%) |
Jan 24, 2013 | 56.55 | 57.07 | 56.47 | 56.84 | 17,838,202 | +0.40(+0.72%) |
Jan 23, 2013 | 56.31 | 56.55 | 56.26 | 56.44 | 17,527,034 | -0.14(-0.24%) |
Jan 22, 2013 | 56.17 | 56.59 | 56.13 | 56.58 | 19,119,690 | +0.07(+0.13%) |
Jan 18, 2013 | 56.06 | 56.52 | 55.90 | 56.50 | 27,637,698 | +0.37(+0.67%) |
Jan 17, 2013 | 55.85 | 56.59 | 55.75 | 56.13 | 21,536,498 | +0.45(+0.82%) |
Jan 16, 2013 | 55.48 | 55.68 | 55.42 | 55.67 | 15,499,987 | -0.04(-0.07%) |
Jan 15, 2013 | 55.49 | 55.76 | 55.38 | 55.71 | 14,777,408 | -0.03(-0.06%) |
Jan 14, 2013 | 55.67 | 55.85 | 55.58 | 55.74 | 15,438,448 | -0.02(-0.03%) |
Jan 11, 2013 | 55.36 | 55.82 | 55.30 | 55.76 | 18,716,414 | +0.32(+0.57%) |
Jan 10, 2013 | 55.23 | 55.68 | 54.99 | 55.44 | 21,051,776 | +0.60(+1.09%) |
Jan 09, 2013 | 55.01 | 55.09 | 54.61 | 54.85 | 17,504,186 | -0.21(-0.38%) |
Jan 08, 2013 | 54.65 | 55.06 | 54.32 | 55.06 | 22,865,876 | +0.34(+0.63%) |
Jan 07, 2013 | 54.95 | 55.06 | 54.49 | 54.71 | 18,962,934 | -0.64(-1.16%) |
Jan 04, 2013 | 55.07 | 55.44 | 54.99 | 55.36 | 18,366,406 | +0.26(+0.46%) |
Jan 03, 2013 | 55.04 | 55.31 | 54.86 | 55.10 | 21,323,212 | -0.10(-0.18%) |
Jan 02, 2013 | 54.61 | 55.21 | 53.75 | 55.20 | 25,945,914 | +1.45(+2.70%) |
Dec 31, 2012 | 52.92 | 53.83 | 52.70 | 53.75 | 31,719,222 | +0.80(+1.50%) |
Dec 28, 2012 | 53.58 | 53.69 | 52.94 | 52.95 | 21,469,560 | -1.10(-2.03%) |
Dec 27, 2012 | 54.17 | 54.29 | 53.36 | 54.05 | 22,913,832 | -0.13(-0.24%) |
Dec 26, 2012 | 54.27 | 54.56 | 53.87 | 54.18 | 17,256,186 | +0.09(+0.17%) |
Dec 24, 2012 | 54.22 | 54.34 | 54.01 | 54.09 | 10,261,344 | -0.19(-0.36%) |
Dec 21, 2012 | 54.55 | 55.13 | 54.14 | 54.28 | 53,137,352 | -1.03(-1.87%) |
Dec 20, 2012 | 54.99 | 55.34 | 54.75 | 55.31 | 25,374,392 | +0.28(+0.51%) |
Dec 19, 2012 | 55.72 | 55.76 | 54.99 | 55.03 | 24,253,930 | -0.70(-1.25%) |
Dec 18, 2012 | 55.23 | 55.84 | 55.11 | 55.73 | 24,742,624 | +0.43(+0.78%) |
Dec 17, 2012 | 54.98 | 55.34 | 54.82 | 55.30 | 25,187,478 | +0.49(+0.90%) |
Dec 14, 2012 | 54.76 | 55.04 | 54.71 | 54.81 | 21,475,884 | -0.31(-0.56%) |
Dec 13, 2012 | 55.48 | 55.66 | 54.93 | 55.12 | 19,750,312 | -0.54(-0.97%) |
Dec 12, 2012 | 55.44 | 56.23 | 55.32 | 55.66 | 23,671,148 | +0.29(+0.52%) |
Dec 11, 2012 | 55.14 | 55.69 | 55.01 | 55.37 | 20,304,870 | +0.36(+0.66%) |
Dec 10, 2012 | 55.12 | 55.35 | 54.91 | 55.01 | 18,560,440 | -0.12(-0.21%) |
Dec 07, 2012 | 54.86 | 55.16 | 54.62 | 55.13 | 17,049,548 | +0.37(+0.68%) |
Dec 06, 2012 | 54.61 | 54.80 | 54.29 | 54.76 | 19,408,318 | +0.17(+0.31%) |
Dec 05, 2012 | 54.30 | 54.92 | 54.20 | 54.59 | 20,438,130 | +0.34(+0.62%) |
Dec 04, 2012 | 54.37 | 54.74 | 54.25 | 54.25 | 19,252,416 | -0.59(-1.08%) |
Nov 30, 2012 | 54.80 | 55.01 | 54.65 | 54.85 | 24,947,170 | +0.01(+0.02%) |
Nov 29, 2012 | 54.99 | 55.19 | 54.53 | 54.83 | 18,608,238 | +0.01(+0.02%) |
Nov 28, 2012 | 53.84 | 54.88 | 53.69 | 54.82 | 25,648,444 | +0.47(+0.86%) |
Nov 27, 2012 | 55.01 | 55.09 | 54.29 | 54.35 | 19,030,152 | -0.79(-1.43%) |
Nov 26, 2012 | 54.96 | 55.15 | 54.78 | 55.14 | 26,393,560 | -0.29(-0.53%) |
Nov 23, 2012 | 54.91 | 55.44 | 54.76 | 55.44 | 19,173,798 | +0.67(+1.23%) |
Nov 21, 2012 | 54.64 | 54.77 | 54.43 | 54.76 | 22,352,576 | +0.32(+0.58%) |
Nov 20, 2012 | 54.45 | 54.68 | 53.99 | 54.45 | 16,533,583 | -0.11(-0.19%) |
Nov 19, 2012 | 54.39 | 54.88 | 54.19 | 54.55 | 20,748,598 | +0.76(+1.41%) |
Nov 16, 2012 | 53.60 | 53.96 | 52.93 | 53.79 | 27,972,042 | +0.19(+0.36%) |
Nov 15, 2012 | 53.57 | 53.86 | 53.12 | 53.60 | 22,148,612 | +0.04(+0.08%) |
Nov 14, 2012 | 53.98 | 54.20 | 53.44 | 53.56 | 23,341,170 | -0.25(-0.46%) |
Nov 13, 2012 | 53.98 | 54.75 | 53.79 | 53.81 | 19,704,010 | -0.53(-0.97%) |
Nov 12, 2012 | 54.30 | 54.57 | 54.10 | 54.34 | 14,470,376 | +0.07(+0.13%) |
Nov 09, 2012 | 53.89 | 54.72 | 53.89 | 54.27 | 21,545,772 | +0.09(+0.16%) |
Nov 08, 2012 | 54.93 | 55.02 | 54.15 | 54.18 | 22,085,958 | -0.69(-1.26%) |
Nov 07, 2012 | 56.15 | 56.15 | 54.57 | 54.87 | 31,182,324 | -1.78(-3.14%) |
Nov 06, 2012 | 56.12 | 56.92 | 56.04 | 56.65 | 19,448,298 | +0.61(+1.08%) |
Nov 05, 2012 | 55.68 | 56.16 | 55.47 | 56.04 | 18,147,956 | +0.22(+0.40%) |
Nov 02, 2012 | 56.74 | 56.85 | 55.69 | 55.82 | 20,609,950 | -0.82(-1.45%) |
Nov 01, 2012 | 55.81 | 56.69 | 55.78 | 56.64 | 25,513,644 | +0.27(+0.47%) |
Oct 31, 2012 | 56.29 | 56.53 | 55.72 | 56.38 | 24,011,762 | +0.34(+0.61%) |
Oct 26, 2012 | 56.00 | 56.04 | 56.04 | 56.04 | 18,731,106 | +0.12(+0.21%) |
Oct 25, 2012 | 56.04 | 56.15 | 55.46 | 55.92 | 16,797,266 | +0.34(+0.61%) |
Oct 24, 2012 | 55.94 | 56.04 | 55.51 | 55.58 | 18,325,890 | -0.19(-0.33%) |
Oct 23, 2012 | 56.35 | 56.51 | 55.66 | 55.77 | 22,777,936 | -1.22(-2.14%) |
Oct 19, 2012 | 57.86 | 57.92 | 56.74 | 56.98 | 25,760,296 | -0.82(-1.42%) |
Oct 18, 2012 | 57.49 | 57.86 | 57.49 | 57.81 | 19,107,254 | +0.06(+0.10%) |
Oct 17, 2012 | 57.27 | 57.84 | 57.27 | 57.75 | 17,398,720 | +0.62(+1.09%) |
Oct 16, 2012 | 56.82 | 57.19 | 56.77 | 57.13 | 14,666,301 | +0.54(+0.95%) |
Oct 15, 2012 | 56.49 | 56.70 | 55.99 | 56.59 | 17,224,514 | +0.30(+0.53%) |
Oct 12, 2012 | 56.59 | 56.72 | 55.97 | 56.29 | 16,080,753 | -0.09(-0.15%) |
Oct 11, 2012 | 56.63 | 56.81 | 56.38 | 56.38 | 15,832,703 | +0.09(+0.15%) |
Oct 10, 2012 | 56.77 | 56.90 | 56.07 | 56.29 | 24,795,108 | -0.68(-1.19%) |
Oct 09, 2012 | 57.40 | 57.73 | 56.96 | 56.97 | 22,314,718 | -0.34(-0.59%) |
Oct 08, 2012 | 56.98 | 57.43 | 56.92 | 57.31 | 14,174,375 | +0.08(+0.14%) |
Oct 05, 2012 | 57.26 | 57.51 | 57.03 | 57.23 | 15,993,545 | +0.20(+0.36%) |
Oct 04, 2012 | 56.94 | 57.23 | 56.84 | 57.03 | 18,608,554 | +0.32(+0.57%) |
Oct 03, 2012 | 56.67 | 56.77 | 56.38 | 56.71 | 16,701,321 | -0.01(-0.02%) |
Oct 02, 2012 | 56.97 | 57.00 | 56.45 | 56.72 | 14,806,415 | -0.05(-0.09%) |
Oct 01, 2012 | 56.76 | 57.20 | 56.64 | 56.77 | 16,726,969 | +0.22(+0.38%) |
Sep 28, 2012 | 56.57 | 56.67 | 56.23 | 56.55 | 20,227,562 | -0.22(-0.38%) |
Sep 27, 2012 | 56.79 | 57.05 | 56.39 | 56.77 | 17,194,944 | +0.35(+0.62%) |
Sep 26, 2012 | 56.72 | 56.92 | 56.33 | 56.42 | 18,785,338 | -0.32(-0.56%) |
Sep 25, 2012 | 56.96 | 57.24 | 56.61 | 56.73 | 22,696,282 | -0.09(-0.15%) |
Sep 24, 2012 | 56.46 | 57.02 | 56.46 | 56.82 | 17,827,904 | -0.02(-0.04%) |
Sep 21, 2012 | 56.91 | 57.03 | 56.67 | 56.84 | 31,708,580 | +0.25(+0.44%) |
Sep 20, 2012 | 55.74 | 56.70 | 55.71 | 56.59 | 19,789,524 | +0.59(+1.05%) |
Sep 19, 2012 | 56.57 | 56.74 | 56.01 | 56.01 | 26,362,428 | -0.67(-1.18%) |
Sep 18, 2012 | 56.54 | 57.03 | 56.52 | 56.67 | 17,707,476 | -0.16(-0.28%) |
Sep 17, 2012 | 56.84 | 57.20 | 56.61 | 56.84 | 19,233,454 | -0.24(-0.42%) |
Sep 14, 2012 | 56.58 | 57.14 | 56.43 | 57.08 | 34,591,092 | +0.66(+1.17%) |
Sep 13, 2012 | 55.48 | 56.62 | 55.30 | 56.42 | 32,134,396 | +1.04(+1.88%) |
Sep 12, 2012 | 55.43 | 55.59 | 55.29 | 55.38 | 16,143,536 | -0.04(-0.08%) |
Sep 11, 2012 | 55.50 | 55.62 | 55.38 | 55.42 | 15,119,050 | +0.09(+0.16%) |
Sep 10, 2012 | 55.54 | 55.65 | 55.28 | 55.33 | 17,385,060 | -0.27(-0.49%) |
Sep 07, 2012 | 55.20 | 55.65 | 55.20 | 55.60 | 25,269,300 | +0.58(+1.05%) |
Sep 06, 2012 | 54.35 | 55.19 | 54.33 | 55.03 | 25,410,766 | +1.03(+1.90%) |
Sep 05, 2012 | 54.12 | 54.20 | 53.84 | 54.00 | 16,353,888 | +0.13(+0.24%) |
Sep 04, 2012 | 54.00 | 54.08 | 53.50 | 53.87 | 17,146,066 | -0.11(-0.21%) |
Aug 31, 2012 | 54.18 | 54.33 | 53.89 | 53.98 | 22,934,902 | +0.06(+0.11%) |
Aug 30, 2012 | 54.03 | 54.25 | 53.81 | 53.92 | 14,417,868 | -0.43(-0.80%) |
Aug 29, 2012 | 54.46 | 54.54 | 54.26 | 54.36 | 13,547,073 | +0.10(+0.18%) |
Aug 27, 2012 | 54.46 | 54.54 | 54.18 | 54.26 | 13,344,575 | -0.19(-0.35%) |
Aug 24, 2012 | 53.90 | 54.60 | 53.76 | 54.45 | 15,786,676 | +0.46(+0.85%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.79 | 53.99 | 15,629,397 | -0.26(-0.48%) |
Aug 22, 2012 | 53.92 | 54.36 | 53.81 | 54.25 | 16,430,502 | +0.17(+0.31%) |
Aug 21, 2012 | 54.50 | 54.67 | 53.96 | 54.08 | 17,411,550 | -0.30(-0.56%) |
Aug 20, 2012 | 54.46 | 54.55 | 54.19 | 54.39 | 14,252,715 | -0.28(-0.51%) |
Aug 17, 2012 | 54.97 | 54.98 | 54.52 | 54.67 | 18,075,584 | -0.17(-0.30%) |
Aug 16, 2012 | 54.54 | 54.96 | 54.39 | 54.83 | 18,291,670 | +0.41(+0.76%) |
Aug 15, 2012 | 54.54 | 54.83 | 54.36 | 54.42 | 13,761,784 | -0.12(-0.23%) |
Aug 14, 2012 | 54.52 | 54.81 | 54.36 | 54.54 | 14,029,575 | +0.04(+0.07%) |
Aug 13, 2012 | 54.48 | 54.57 | 54.28 | 54.50 | 14,094,973 | -0.19(-0.34%) |
Aug 10, 2012 | 54.21 | 54.72 | 53.89 | 54.69 | 18,030,474 | +0.15(+0.27%) |
Aug 09, 2012 | 54.32 | 54.71 | 54.11 | 54.54 | 19,751,108 | +0.30(+0.56%) |
Aug 08, 2012 | 53.91 | 54.37 | 53.87 | 54.24 | 20,938,056 | +0.22(+0.41%) |
Aug 07, 2012 | 53.99 | 54.07 | 53.87 | 54.02 | 20,182,274 | +0.29(+0.54%) |
Aug 06, 2012 | 53.79 | 53.99 | 53.68 | 53.73 | 15,668,193 | -0.06(-0.11%) |
Aug 03, 2012 | 53.49 | 54.00 | 53.33 | 53.79 | 22,759,484 | +1.03(+1.94%) |
Aug 02, 2012 | 52.90 | 53.30 | 52.53 | 52.76 | 23,649,546 | -0.63(-1.19%) |
Aug 01, 2012 | 53.46 | 53.73 | 52.95 | 53.40 | 23,293,122 | +0.04(+0.07%) |
Jul 31, 2012 | 53.68 | 53.86 | 53.32 | 53.36 | 19,882,800 | -0.44(-0.81%) |
Jul 30, 2012 | 53.62 | 53.96 | 53.50 | 53.80 | 18,202,450 | +0.07(+0.13%) |
Jul 27, 2012 | 53.20 | 53.97 | 52.53 | 53.73 | 39,206,436 | +0.57(+1.07%) |
Jul 26, 2012 | 52.57 | 53.27 | 52.38 | 53.16 | 31,167,952 | +0.79(+1.50%) |
Jul 25, 2012 | 52.31 | 52.56 | 52.01 | 52.37 | 26,963,174 | +0.41(+0.78%) |
Jul 24, 2012 | 52.35 | 52.38 | 51.30 | 51.97 | 22,702,694 | -0.39(-0.74%) |
Jul 23, 2012 | 52.10 | 52.51 | 51.81 | 52.35 | 22,129,974 | -0.45(-0.86%) |
Jul 20, 2012 | 52.76 | 52.93 | 52.39 | 52.81 | 27,406,588 | -0.16(-0.30%) |
Jul 19, 2012 | 52.85 | 53.07 | 52.60 | 52.97 | 24,255,288 | +0.00(+0.00%) |
Jul 18, 2012 | 52.43 | 52.97 | 52.27 | 52.97 | 23,117,960 | +0.29(+0.56%) |
Jul 17, 2012 | 52.33 | 52.73 | 51.67 | 52.67 | 22,883,342 | +0.42(+0.80%) |
Jul 16, 2012 | 52.12 | 52.48 | 52.01 | 52.25 | 18,342,016 | -0.26(-0.49%) |
Jul 13, 2012 | 51.89 | 52.57 | 51.77 | 52.51 | 22,204,736 | +0.83(+1.60%) |
Jul 12, 2012 | 51.25 | 51.95 | 51.19 | 51.68 | 25,336,266 | -0.16(-0.31%) |
Jul 11, 2012 | 51.29 | 52.03 | 51.14 | 51.84 | 29,846,964 | +0.78(+1.53%) |
Jul 10, 2012 | 51.66 | 51.85 | 50.89 | 51.06 | 22,959,654 | -0.33(-0.65%) |
Jul 09, 2012 | 51.93 | 51.95 | 51.01 | 51.39 | 36,396,712 | -0.71(-1.36%) |
Jul 06, 2012 | 51.77 | 52.25 | 51.73 | 52.10 | 21,583,868 | -0.47(-0.90%) |
Jul 05, 2012 | 52.43 | 52.86 | 52.32 | 52.57 | 17,573,626 | -0.44(-0.82%) |
Jul 03, 2012 | 52.65 | 53.01 | 52.60 | 53.01 | 15,936,320 | +0.58(+1.10%) |
Jul 02, 2012 | 52.49 | 52.51 | 51.94 | 52.43 | 23,515,660 | -0.14(-0.27%) |
Jun 29, 2012 | 52.09 | 52.65 | 51.89 | 52.57 | 40,540,592 | +1.52(+2.97%) |
Jun 28, 2012 | 50.79 | 51.28 | 50.39 | 51.06 | 31,153,538 | -0.06(-0.12%) |
Jun 27, 2012 | 50.88 | 51.40 | 50.82 | 51.12 | 24,904,698 | +0.49(+0.97%) |
Jun 26, 2012 | 50.08 | 50.98 | 49.89 | 50.63 | 37,197,268 | +0.71(+1.43%) |
Jun 25, 2012 | 49.90 | 50.03 | 49.02 | 49.91 | 46,818,448 | -0.53(-1.06%) |
Jun 22, 2012 | 50.80 | 51.13 | 50.45 | 50.45 | 137,945,776 | +0.00(+0.00%) |
Jun 21, 2012 | 52.25 | 52.45 | 50.41 | 50.45 | 54,934,660 | -1.76(-3.37%) |
Jun 20, 2012 | 51.85 | 52.46 | 51.65 | 52.20 | 37,882,924 | +0.30(+0.58%) |
Jun 19, 2012 | 51.44 | 52.00 | 51.18 | 51.90 | 34,266,660 | +0.84(+1.65%) |
Jun 18, 2012 | 50.69 | 51.10 | 50.59 | 51.06 | 22,599,688 | -0.07(-0.13%) |
Jun 15, 2012 | 50.73 | 51.27 | 50.52 | 51.13 | 44,516,000 | +0.67(+1.33%) |
Jun 14, 2012 | 49.68 | 50.69 | 49.60 | 50.46 | 27,574,950 | +0.92(+1.86%) |
Jun 13, 2012 | 49.73 | 50.16 | 49.32 | 49.54 | 24,573,736 | -0.39(-0.78%) |
Jun 12, 2012 | 49.61 | 50.08 | 49.53 | 49.93 | 23,050,640 | +0.61(+1.23%) |
Jun 11, 2012 | 50.15 | 50.29 | 49.26 | 49.32 | 29,348,272 | -0.35(-0.71%) |
Jun 08, 2012 | 49.20 | 49.72 | 48.82 | 49.67 | 29,535,684 | +0.09(+0.19%) |
Jun 07, 2012 | 49.75 | 49.91 | 49.37 | 49.58 | 29,963,588 | +0.31(+0.64%) |
Jun 06, 2012 | 48.15 | 49.30 | 47.97 | 49.26 | 38,869,116 | +1.59(+3.32%) |
Jun 05, 2012 | 47.67 | 48.10 | 47.39 | 47.68 | 28,835,132 | -0.14(-0.30%) |
Jun 04, 2012 | 47.98 | 48.08 | 47.43 | 47.82 | 28,827,326 | -0.06(-0.12%) |