Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 2,820,265 | -0.21(-0.52%) |
May 30, 2013 | 39.29 | 39.67 | 39.20 | 39.49 | 2,120,003 | +0.19(+0.49%) |
May 29, 2013 | 39.62 | 39.81 | 38.77 | 39.29 | 2,901,210 | -0.72(-1.79%) |
May 28, 2013 | 40.91 | 41.20 | 39.77 | 40.01 | 1,329,074 | -0.64(-1.57%) |
May 24, 2013 | 40.41 | 40.74 | 39.95 | 40.65 | 1,381,825 | +0.03(+0.06%) |
May 23, 2013 | 39.90 | 41.08 | 39.55 | 40.62 | 2,965,407 | +0.26(+0.64%) |
May 22, 2013 | 41.19 | 41.64 | 40.21 | 40.36 | 2,668,818 | -0.95(-2.31%) |
May 21, 2013 | 40.98 | 41.66 | 40.88 | 41.32 | 2,729,387 | +0.50(+1.22%) |
May 20, 2013 | 40.65 | 41.01 | 40.58 | 40.82 | 1,612,344 | +0.17(+0.43%) |
May 17, 2013 | 41.13 | 41.32 | 40.57 | 40.65 | 2,522,178 | -0.32(-0.77%) |
May 16, 2013 | 41.08 | 41.36 | 40.79 | 40.96 | 2,922,270 | -0.15(-0.38%) |
May 15, 2013 | 42.23 | 42.31 | 40.92 | 41.12 | 5,618,536 | -1.91(-4.44%) |
May 13, 2013 | 41.98 | 43.09 | 41.98 | 43.03 | 4,019,296 | +0.78(+1.85%) |
May 10, 2013 | 42.41 | 42.73 | 42.06 | 42.25 | 2,955,187 | -0.36(-0.85%) |
May 09, 2013 | 42.64 | 43.15 | 41.24 | 42.61 | 13,478,310 | -1.90(-4.27%) |
May 08, 2013 | 44.41 | 44.69 | 43.82 | 44.51 | 2,111,953 | +0.10(+0.22%) |
May 07, 2013 | 44.26 | 44.67 | 44.06 | 44.41 | 2,227,659 | +0.24(+0.54%) |
May 06, 2013 | 44.14 | 44.29 | 43.92 | 44.17 | 2,017,652 | +0.06(+0.15%) |
May 03, 2013 | 44.95 | 44.61 | 44.10 | 44.11 | 2,063,387 | -0.50(-1.11%) |
May 02, 2013 | 45.42 | 45.51 | 44.47 | 44.61 | 2,002,466 | -0.44(-0.99%) |
May 01, 2013 | 45.50 | 45.70 | 44.83 | 45.05 | 1,952,519 | -0.43(-0.94%) |
Apr 30, 2013 | 45.15 | 45.48 | 44.86 | 45.48 | 2,051,845 | +0.39(+0.86%) |
Apr 29, 2013 | 44.86 | 45.14 | 44.20 | 45.09 | 1,679,650 | +0.04(+0.09%) |
Apr 26, 2013 | 46.11 | 46.33 | 44.95 | 45.05 | 2,990,961 | -1.28(-2.76%) |
Apr 25, 2013 | 46.95 | 47.11 | 46.26 | 46.33 | 2,058,460 | -0.49(-1.05%) |
Apr 24, 2013 | 47.55 | 47.62 | 46.73 | 46.82 | 1,793,280 | -0.68(-1.43%) |
Apr 23, 2013 | 47.51 | 47.68 | 47.27 | 47.49 | 1,261,287 | +0.26(+0.55%) |
Apr 22, 2013 | 47.66 | 47.72 | 47.02 | 47.24 | 1,562,590 | -0.34(-0.71%) |
Apr 19, 2013 | 46.49 | 47.60 | 46.33 | 47.57 | 1,514,151 | +1.16(+2.50%) |
Apr 18, 2013 | 46.49 | 46.59 | 46.10 | 46.41 | 1,228,625 | +0.10(+0.22%) |
Apr 17, 2013 | 46.13 | 46.40 | 45.59 | 46.31 | 1,449,094 | +0.17(+0.38%) |
Apr 16, 2013 | 45.77 | 46.15 | 45.05 | 46.13 | 1,570,299 | +0.88(+1.94%) |
Apr 15, 2013 | 45.72 | 46.04 | 45.21 | 45.26 | 1,652,734 | -0.73(-1.58%) |
Apr 12, 2013 | 45.76 | 45.99 | 45.55 | 45.99 | 1,298,481 | +0.09(+0.20%) |
Apr 11, 2013 | 45.10 | 46.01 | 44.95 | 45.90 | 1,838,846 | +0.14(+0.31%) |
Apr 10, 2013 | 45.49 | 45.77 | 45.37 | 45.75 | 1,528,687 | +0.33(+0.72%) |
Apr 09, 2013 | 44.95 | 45.50 | 44.73 | 45.42 | 1,813,368 | +0.38(+0.84%) |
Apr 08, 2013 | 44.07 | 45.05 | 43.87 | 45.04 | 1,829,097 | +0.97(+2.19%) |
Apr 05, 2013 | 43.27 | 44.17 | 43.15 | 44.08 | 1,698,888 | +0.51(+1.17%) |
Apr 04, 2013 | 42.76 | 43.65 | 42.62 | 43.57 | 1,894,400 | +1.02(+2.39%) |
Apr 03, 2013 | 43.03 | 43.14 | 42.49 | 42.55 | 1,584,962 | -0.26(-0.60%) |
Apr 02, 2013 | 42.88 | 43.47 | 42.66 | 42.81 | 1,953,885 | -0.08(-0.18%) |
Apr 01, 2013 | 42.97 | 43.08 | 42.35 | 42.88 | 2,426,895 | -0.26(-0.61%) |
Mar 28, 2013 | 43.30 | 43.40 | 42.51 | 43.15 | 4,058,740 | -0.06(-0.15%) |
Mar 27, 2013 | 43.21 | 43.32 | 42.84 | 43.21 | 1,849,991 | -0.05(-0.10%) |
Mar 26, 2013 | 43.16 | 43.26 | 42.97 | 43.26 | 1,817,927 | +0.32(+0.74%) |
Mar 25, 2013 | 42.72 | 43.00 | 42.62 | 42.94 | 1,440,677 | +0.44(+1.05%) |
Mar 22, 2013 | 42.82 | 42.87 | 42.43 | 42.50 | 1,502,338 | -0.16(-0.38%) |
Mar 21, 2013 | 42.59 | 43.14 | 42.55 | 42.66 | 1,471,244 | +0.16(+0.38%) |
Mar 20, 2013 | 42.80 | 42.92 | 42.26 | 42.50 | 2,101,522 | -0.20(-0.47%) |
Mar 19, 2013 | 43.30 | 43.30 | 42.44 | 42.70 | 2,032,227 | -0.53(-1.22%) |
Mar 18, 2013 | 43.27 | 43.61 | 43.01 | 43.23 | 2,394,145 | -0.27(-0.62%) |
Mar 15, 2013 | 43.90 | 43.95 | 43.32 | 43.50 | 2,801,389 | -0.55(-1.24%) |
Mar 14, 2013 | 43.85 | 44.10 | 43.79 | 44.04 | 1,410,041 | +0.19(+0.44%) |
Mar 13, 2013 | 43.48 | 43.90 | 43.32 | 43.85 | 1,594,705 | +0.26(+0.61%) |
Mar 12, 2013 | 43.82 | 43.83 | 43.45 | 43.59 | 1,454,150 | -0.18(-0.42%) |
Mar 11, 2013 | 43.52 | 43.77 | 43.49 | 43.77 | 2,018,036 | +0.09(+0.20%) |
Mar 08, 2013 | 43.48 | 43.68 | 43.23 | 43.68 | 2,354,571 | +0.31(+0.72%) |
Mar 07, 2013 | 43.51 | 43.78 | 43.20 | 43.37 | 1,636,517 | -0.14(-0.32%) |
Mar 06, 2013 | 43.38 | 43.76 | 43.07 | 43.51 | 2,010,367 | +0.15(+0.35%) |
Mar 05, 2013 | 43.30 | 43.51 | 43.27 | 43.36 | 1,527,761 | +0.13(+0.31%) |
Mar 04, 2013 | 43.01 | 43.53 | 42.99 | 43.22 | 1,569,670 | +0.09(+0.21%) |
Mar 01, 2013 | 42.62 | 43.20 | 42.49 | 43.13 | 2,119,190 | +0.43(+1.02%) |
Feb 28, 2013 | 42.15 | 42.90 | 42.06 | 42.70 | 2,182,803 | +0.54(+1.29%) |
Feb 27, 2013 | 42.13 | 42.31 | 41.96 | 42.16 | 1,662,485 | +0.13(+0.32%) |
Feb 26, 2013 | 42.55 | 42.84 | 41.94 | 42.02 | 1,734,937 | -0.38(-0.89%) |
Feb 25, 2013 | 42.75 | 43.04 | 42.39 | 42.40 | 1,790,048 | -0.38(-0.89%) |
Feb 22, 2013 | 42.18 | 42.88 | 42.09 | 42.78 | 2,513,615 | +0.60(+1.42%) |
Feb 21, 2013 | 41.85 | 42.27 | 41.75 | 42.18 | 3,193,196 | +0.13(+0.30%) |
Feb 20, 2013 | 41.08 | 42.27 | 41.06 | 42.06 | 3,730,160 | +0.86(+2.09%) |
Feb 19, 2013 | 40.65 | 41.23 | 40.16 | 41.20 | 3,745,593 | +0.62(+1.52%) |
Feb 15, 2013 | 41.73 | 41.74 | 40.00 | 40.58 | 8,740,180 | -1.10(-2.63%) |
Feb 14, 2013 | 41.53 | 42.07 | 41.50 | 41.67 | 2,295,317 | -0.08(-0.20%) |
Feb 13, 2013 | 41.99 | 42.09 | 41.66 | 41.76 | 1,364,832 | -0.12(-0.29%) |
Feb 12, 2013 | 42.06 | 42.35 | 41.44 | 41.88 | 2,162,512 | +0.31(+0.74%) |
Feb 11, 2013 | 41.69 | 41.72 | 41.25 | 41.57 | 1,673,583 | -0.12(-0.29%) |
Feb 08, 2013 | 41.69 | 41.90 | 41.52 | 41.69 | 1,884,161 | +0.16(+0.38%) |
Feb 07, 2013 | 42.08 | 42.25 | 41.36 | 41.53 | 2,715,438 | -0.74(-1.75%) |
Feb 06, 2013 | 41.53 | 42.73 | 41.02 | 42.27 | 4,302,197 | -1.26(-2.90%) |
Feb 04, 2013 | 43.24 | 43.68 | 43.22 | 43.54 | 1,790,142 | +0.05(+0.12%) |
Feb 01, 2013 | 43.42 | 43.91 | 43.29 | 43.48 | 2,430,294 | +0.19(+0.44%) |
Jan 31, 2013 | 44.29 | 44.43 | 41.92 | 43.29 | 5,264,408 | -1.40(-3.12%) |
Jan 30, 2013 | 45.11 | 45.17 | 44.54 | 44.69 | 1,832,004 | -0.41(-0.92%) |
Jan 29, 2013 | 45.35 | 45.61 | 44.68 | 45.10 | 3,671,392 | -1.26(-2.72%) |
Jan 28, 2013 | 46.13 | 46.49 | 46.12 | 46.37 | 1,826,709 | +0.25(+0.54%) |
Jan 25, 2013 | 44.90 | 46.12 | 44.77 | 46.12 | 1,841,246 | +1.38(+3.09%) |
Jan 24, 2013 | 44.93 | 45.08 | 44.57 | 44.73 | 2,235,612 | -0.26(-0.58%) |
Jan 23, 2013 | 45.38 | 45.51 | 44.94 | 45.00 | 1,654,733 | -0.36(-0.79%) |
Jan 22, 2013 | 45.63 | 45.91 | 45.35 | 45.35 | 1,851,230 | -0.22(-0.49%) |
Jan 18, 2013 | 45.20 | 45.85 | 45.03 | 45.58 | 2,597,458 | +0.59(+1.30%) |
Jan 17, 2013 | 45.28 | 45.28 | 44.90 | 44.99 | 1,408,360 | -0.13(-0.30%) |
Jan 16, 2013 | 45.19 | 45.54 | 44.99 | 45.12 | 1,827,163 | -0.24(-0.53%) |
Jan 15, 2013 | 44.96 | 45.42 | 44.57 | 45.37 | 1,905,072 | +0.40(+0.89%) |
Jan 14, 2013 | 44.57 | 44.96 | 44.35 | 44.96 | 1,942,491 | +0.44(+0.99%) |
Jan 11, 2013 | 43.99 | 44.52 | 43.92 | 44.52 | 1,653,895 | +0.40(+0.90%) |
Jan 10, 2013 | 44.13 | 44.28 | 43.92 | 44.13 | 1,429,489 | +0.14(+0.32%) |
Jan 09, 2013 | 43.88 | 44.08 | 43.77 | 43.99 | 1,532,211 | +0.32(+0.73%) |
Jan 08, 2013 | 43.85 | 43.91 | 43.55 | 43.67 | 1,369,347 | -0.07(-0.16%) |
Jan 07, 2013 | 43.89 | 44.06 | 43.64 | 43.74 | 1,369,813 | -0.07(-0.16%) |
Jan 04, 2013 | 43.67 | 43.84 | 43.54 | 43.81 | 1,466,671 | +0.15(+0.35%) |
Jan 03, 2013 | 43.94 | 44.05 | 43.57 | 43.66 | 1,496,987 | -0.18(-0.41%) |
Jan 02, 2013 | 43.73 | 43.85 | 43.28 | 43.84 | 1,442,251 | +0.55(+1.28%) |
Dec 31, 2012 | 42.96 | 43.34 | 42.86 | 43.28 | 1,161,644 | +0.13(+0.30%) |
Dec 28, 2012 | 42.94 | 43.45 | 42.85 | 43.15 | 810,526 | +0.00(+0.00%) |
Dec 27, 2012 | 43.10 | 43.38 | 42.72 | 43.15 | 745,984 | +0.12(+0.28%) |
Dec 26, 2012 | 43.13 | 43.83 | 42.76 | 43.03 | 701,052 | -0.08(-0.18%) |
Dec 24, 2012 | 42.78 | 43.33 | 41.76 | 43.11 | 357,911 | +0.15(+0.36%) |
Dec 21, 2012 | 42.89 | 43.31 | 42.53 | 42.96 | 7,907,813 | -0.29(-0.68%) |
Dec 20, 2012 | 43.15 | 43.27 | 42.97 | 43.25 | 1,108,298 | +0.08(+0.18%) |
Dec 19, 2012 | 42.55 | 43.34 | 42.53 | 43.17 | 2,101,428 | +0.73(+1.71%) |
Dec 18, 2012 | 41.91 | 42.46 | 41.84 | 42.45 | 1,810,507 | +0.55(+1.31%) |
Dec 17, 2012 | 42.21 | 42.21 | 41.64 | 41.90 | 2,002,808 | -0.21(-0.50%) |
Dec 14, 2012 | 42.48 | 42.53 | 42.02 | 42.11 | 1,862,390 | -0.33(-0.78%) |
Dec 13, 2012 | 42.38 | 42.66 | 42.34 | 42.44 | 2,002,079 | -0.05(-0.12%) |
Dec 12, 2012 | 42.27 | 42.74 | 41.87 | 42.49 | 2,108,764 | +0.03(+0.06%) |
Dec 11, 2012 | 42.09 | 42.46 | 41.88 | 42.46 | 1,963,508 | +0.59(+1.42%) |
Dec 10, 2012 | 41.57 | 41.89 | 41.49 | 41.87 | 1,335,037 | +0.30(+0.71%) |
Dec 07, 2012 | 41.57 | 41.75 | 41.27 | 41.58 | 1,203,561 | +0.18(+0.43%) |
Dec 06, 2012 | 41.60 | 41.88 | 41.19 | 41.40 | 2,006,825 | +0.04(+0.09%) |
Dec 05, 2012 | 41.63 | 41.78 | 41.26 | 41.36 | 1,852,098 | -0.15(-0.36%) |
Dec 04, 2012 | 41.43 | 41.73 | 41.07 | 41.51 | 1,472,893 | +0.81(+2.00%) |
Nov 30, 2012 | 40.74 | 41.03 | 40.52 | 40.70 | 1,946,128 | +0.13(+0.33%) |
Nov 29, 2012 | 40.81 | 40.81 | 40.30 | 40.57 | 1,287,461 | +0.03(+0.06%) |
Nov 28, 2012 | 40.52 | 40.64 | 40.09 | 40.54 | 1,238,350 | +0.02(+0.05%) |
Nov 27, 2012 | 40.01 | 40.61 | 39.95 | 40.52 | 1,845,176 | +0.08(+0.20%) |
Nov 26, 2012 | 40.40 | 40.93 | 40.02 | 40.44 | 1,408,112 | -0.16(-0.39%) |
Nov 23, 2012 | 40.11 | 40.62 | 40.11 | 40.60 | 544,577 | +0.62(+1.55%) |
Nov 21, 2012 | 39.99 | 40.45 | 39.85 | 39.98 | 1,692,014 | -0.20(-0.49%) |
Nov 20, 2012 | 39.66 | 40.18 | 39.43 | 40.18 | 2,535,784 | +0.65(+1.64%) |
Nov 19, 2012 | 39.32 | 39.60 | 38.90 | 39.53 | 2,008,229 | +0.50(+1.28%) |
Nov 16, 2012 | 38.51 | 39.07 | 38.25 | 39.03 | 1,609,274 | +0.56(+1.46%) |
Nov 15, 2012 | 38.09 | 39.07 | 38.07 | 38.47 | 1,865,148 | +0.42(+1.09%) |
Nov 14, 2012 | 38.89 | 39.00 | 37.85 | 38.05 | 2,399,749 | -1.02(-2.60%) |
Nov 13, 2012 | 38.60 | 39.29 | 38.52 | 39.07 | 2,459,127 | +0.11(+0.29%) |
Nov 12, 2012 | 38.54 | 39.02 | 38.35 | 38.95 | 1,445,042 | +0.26(+0.67%) |
Nov 09, 2012 | 38.48 | 38.89 | 38.25 | 38.69 | 1,621,631 | +0.04(+0.11%) |
Nov 08, 2012 | 38.78 | 38.95 | 38.55 | 38.65 | 2,777,097 | -0.10(-0.26%) |
Nov 07, 2012 | 38.00 | 38.94 | 37.89 | 38.75 | 3,809,422 | +0.49(+1.27%) |
Nov 06, 2012 | 37.70 | 38.29 | 37.61 | 38.26 | 3,812,397 | +0.88(+2.36%) |
Nov 05, 2012 | 37.95 | 38.01 | 37.36 | 37.38 | 2,283,955 | -0.44(-1.17%) |
Nov 02, 2012 | 38.23 | 38.40 | 37.80 | 37.82 | 2,336,795 | -0.20(-0.53%) |
Nov 01, 2012 | 38.70 | 38.94 | 37.92 | 38.03 | 2,872,676 | -0.71(-1.84%) |
Oct 31, 2012 | 38.70 | 39.04 | 38.60 | 38.74 | 3,117,117 | +0.18(+0.46%) |
Oct 26, 2012 | 39.87 | 38.56 | 38.56 | 38.56 | 7,462,248 | -1.87(-4.63%) |
Oct 25, 2012 | 40.37 | 40.62 | 37.43 | 40.43 | 8,210,864 | +0.26(+0.66%) |
Oct 24, 2012 | 40.36 | 40.56 | 40.03 | 40.17 | 1,978,508 | -0.14(-0.34%) |
Oct 23, 2012 | 40.05 | 40.53 | 39.83 | 40.31 | 3,149,529 | -0.83(-2.02%) |
Oct 19, 2012 | 41.83 | 41.92 | 41.08 | 41.14 | 2,188,143 | -0.73(-1.73%) |
Oct 18, 2012 | 41.90 | 42.23 | 41.80 | 41.87 | 1,044,840 | -0.07(-0.17%) |
Oct 17, 2012 | 42.17 | 42.23 | 41.76 | 41.94 | 2,121,330 | -0.28(-0.67%) |
Oct 16, 2012 | 41.68 | 42.24 | 41.53 | 42.22 | 1,951,954 | +0.76(+1.84%) |
Oct 15, 2012 | 41.66 | 41.80 | 41.03 | 41.46 | 3,586,912 | -0.21(-0.50%) |
Oct 12, 2012 | 42.33 | 42.47 | 41.63 | 41.66 | 1,293,624 | -0.61(-1.43%) |
Oct 11, 2012 | 42.75 | 42.94 | 42.23 | 42.27 | 2,039,358 | -0.21(-0.50%) |
Oct 10, 2012 | 42.57 | 43.03 | 42.39 | 42.48 | 2,055,980 | -0.10(-0.24%) |
Oct 09, 2012 | 43.03 | 43.40 | 42.58 | 42.58 | 1,571,250 | -0.33(-0.76%) |
Oct 08, 2012 | 42.94 | 43.05 | 42.79 | 42.91 | 1,268,558 | -0.06(-0.15%) |
Oct 05, 2012 | 43.61 | 43.61 | 42.89 | 42.98 | 2,867,450 | -0.40(-0.93%) |
Oct 04, 2012 | 44.02 | 44.24 | 43.20 | 43.38 | 1,777,737 | -0.58(-1.32%) |
Oct 03, 2012 | 43.63 | 43.99 | 43.49 | 43.96 | 1,482,362 | +0.54(+1.23%) |
Oct 02, 2012 | 43.76 | 43.81 | 42.91 | 43.42 | 1,712,187 | -0.09(-0.22%) |
Oct 01, 2012 | 44.17 | 44.19 | 42.89 | 43.52 | 2,350,746 | -0.53(-1.20%) |
Sep 28, 2012 | 43.28 | 44.05 | 42.96 | 44.05 | 3,499,470 | +0.76(+1.75%) |
Sep 27, 2012 | 43.11 | 43.47 | 43.01 | 43.29 | 1,861,687 | +0.24(+0.56%) |
Sep 26, 2012 | 42.41 | 43.17 | 42.06 | 43.05 | 2,369,671 | +0.57(+1.34%) |
Sep 25, 2012 | 43.36 | 43.50 | 42.35 | 42.48 | 2,124,576 | -0.90(-2.08%) |
Sep 24, 2012 | 43.53 | 43.76 | 43.31 | 43.39 | 2,350,572 | -0.27(-0.62%) |
Sep 21, 2012 | 43.80 | 44.14 | 43.57 | 43.66 | 2,727,432 | +0.13(+0.30%) |
Sep 20, 2012 | 45.53 | 45.53 | 43.23 | 43.52 | 4,351,288 | -1.87(-4.13%) |
Sep 19, 2012 | 46.25 | 46.54 | 45.37 | 45.40 | 2,516,298 | -0.80(-1.73%) |
Sep 18, 2012 | 46.29 | 46.40 | 45.93 | 46.20 | 1,000,360 | -0.12(-0.26%) |
Sep 17, 2012 | 46.96 | 47.15 | 46.25 | 46.32 | 882,686 | -0.76(-1.62%) |
Sep 14, 2012 | 46.65 | 47.33 | 46.64 | 47.08 | 1,651,009 | +0.52(+1.11%) |
Sep 13, 2012 | 45.63 | 46.67 | 45.58 | 46.56 | 2,611,710 | +0.93(+2.05%) |
Sep 12, 2012 | 45.97 | 46.18 | 45.52 | 45.63 | 1,217,051 | -0.18(-0.39%) |
Sep 11, 2012 | 45.82 | 45.93 | 45.48 | 45.81 | 1,309,952 | +0.09(+0.20%) |
Sep 10, 2012 | 45.70 | 45.83 | 45.54 | 45.71 | 1,575,082 | -0.12(-0.26%) |
Sep 07, 2012 | 46.56 | 46.63 | 45.64 | 45.83 | 1,531,730 | -0.70(-1.50%) |
Sep 06, 2012 | 46.54 | 46.76 | 46.27 | 46.53 | 1,665,291 | +0.27(+0.59%) |
Sep 05, 2012 | 46.66 | 46.82 | 46.10 | 46.26 | 1,078,707 | -0.46(-0.99%) |
Sep 04, 2012 | 46.66 | 46.82 | 45.89 | 46.72 | 1,153,619 | +0.20(+0.43%) |
Aug 31, 2012 | 46.77 | 46.77 | 46.25 | 46.52 | 1,606,117 | -0.19(-0.40%) |
Aug 30, 2012 | 46.59 | 46.75 | 46.34 | 46.71 | 879,376 | +0.06(+0.12%) |
Aug 29, 2012 | 46.30 | 46.69 | 46.19 | 46.65 | 1,597,442 | +0.27(+0.59%) |
Aug 27, 2012 | 46.52 | 46.61 | 46.04 | 46.38 | 1,598,672 | +0.03(+0.07%) |
Aug 24, 2012 | 46.41 | 46.51 | 46.19 | 46.34 | 1,107,409 | -0.20(-0.43%) |
Aug 23, 2012 | 47.14 | 47.25 | 46.49 | 46.54 | 1,149,754 | -0.66(-1.40%) |
Aug 22, 2012 | 46.76 | 47.32 | 46.20 | 47.21 | 1,790,417 | +0.42(+0.91%) |
Aug 21, 2012 | 47.24 | 47.41 | 46.61 | 46.78 | 1,908,190 | -0.45(-0.95%) |
Aug 20, 2012 | 48.00 | 48.02 | 46.95 | 47.23 | 2,093,860 | -0.59(-1.24%) |
Aug 17, 2012 | 47.80 | 48.27 | 47.77 | 47.82 | 1,696,828 | +0.10(+0.21%) |
Aug 16, 2012 | 47.47 | 47.80 | 47.17 | 47.72 | 908,948 | +0.21(+0.43%) |
Aug 15, 2012 | 47.52 | 47.65 | 46.99 | 47.52 | 891,371 | -0.09(-0.20%) |
Aug 14, 2012 | 47.54 | 47.84 | 47.44 | 47.61 | 554,642 | -0.02(-0.05%) |
Aug 13, 2012 | 47.50 | 47.84 | 47.22 | 47.64 | 824,144 | +0.03(+0.07%) |
Aug 10, 2012 | 47.47 | 47.67 | 47.26 | 47.60 | 576,845 | +0.03(+0.07%) |
Aug 09, 2012 | 47.39 | 47.96 | 47.28 | 47.57 | 773,228 | +0.29(+0.61%) |
Aug 08, 2012 | 47.37 | 47.47 | 46.95 | 47.29 | 1,082,558 | -0.22(-0.47%) |
Aug 07, 2012 | 48.34 | 48.37 | 47.41 | 47.51 | 929,835 | -0.51(-1.05%) |
Aug 06, 2012 | 48.24 | 48.42 | 47.82 | 48.02 | 719,935 | -0.02(-0.05%) |
Aug 03, 2012 | 48.32 | 48.47 | 47.84 | 48.04 | 1,465,931 | +0.19(+0.39%) |
Aug 02, 2012 | 47.88 | 48.00 | 47.57 | 47.85 | 1,539,468 | -0.34(-0.71%) |
Aug 01, 2012 | 49.01 | 49.32 | 48.15 | 48.20 | 1,254,771 | -0.54(-1.11%) |
Jul 31, 2012 | 49.12 | 49.21 | 48.60 | 48.74 | 3,015,048 | -0.47(-0.96%) |
Jul 30, 2012 | 48.88 | 49.52 | 48.88 | 49.22 | 2,889,617 | +0.48(+0.99%) |
Jul 27, 2012 | 47.95 | 48.90 | 47.69 | 48.73 | 2,886,268 | +1.05(+2.20%) |
Jul 26, 2012 | 47.18 | 47.92 | 47.18 | 47.69 | 2,876,944 | +0.62(+1.33%) |
Jul 25, 2012 | 46.26 | 47.06 | 45.11 | 47.06 | 3,873,785 | +0.62(+1.34%) |
Jul 24, 2012 | 45.99 | 46.64 | 45.91 | 46.44 | 2,323,671 | +0.40(+0.87%) |
Jul 23, 2012 | 45.33 | 46.06 | 45.33 | 46.04 | 1,879,516 | +0.14(+0.31%) |
Jul 20, 2012 | 45.45 | 45.96 | 45.14 | 45.89 | 3,471,710 | +0.17(+0.38%) |
Jul 19, 2012 | 47.14 | 47.29 | 45.25 | 45.72 | 7,666,745 | -1.92(-4.04%) |
Jul 18, 2012 | 49.58 | 49.84 | 46.69 | 47.64 | 7,532,966 | -2.50(-4.98%) |
Jul 17, 2012 | 49.33 | 50.31 | 49.33 | 50.14 | 1,920,651 | +0.94(+1.90%) |
Jul 16, 2012 | 49.23 | 49.48 | 49.11 | 49.20 | 1,111,607 | +0.02(+0.04%) |
Jul 13, 2012 | 49.37 | 49.60 | 48.78 | 49.18 | 1,554,630 | +0.74(+1.53%) |
Jul 12, 2012 | 47.73 | 48.71 | 47.50 | 48.44 | 1,602,704 | +0.47(+0.98%) |
Jul 11, 2012 | 48.05 | 48.14 | 47.73 | 47.97 | 1,337,774 | +0.04(+0.09%) |
Jul 10, 2012 | 48.59 | 48.70 | 47.54 | 47.93 | 2,350,159 | -0.71(-1.46%) |
Jul 09, 2012 | 47.99 | 48.70 | 47.91 | 48.64 | 2,363,067 | +0.55(+1.14%) |
Jul 06, 2012 | 47.65 | 48.19 | 47.54 | 48.09 | 1,189,484 | +0.20(+0.42%) |
Jul 05, 2012 | 47.59 | 48.06 | 47.45 | 47.89 | 2,129,973 | +0.14(+0.29%) |
Jul 03, 2012 | 47.41 | 47.96 | 47.41 | 47.75 | 1,041,877 | +0.41(+0.87%) |
Jul 02, 2012 | 46.94 | 47.39 | 46.84 | 47.34 | 1,899,382 | +0.47(+1.01%) |
Jun 29, 2012 | 46.05 | 46.87 | 46.05 | 46.87 | 3,782,656 | +0.91(+1.98%) |
Jun 28, 2012 | 45.43 | 45.96 | 45.00 | 45.96 | 2,770,210 | +0.56(+1.24%) |
Jun 27, 2012 | 45.44 | 45.71 | 45.15 | 45.39 | 11,802,943 | -0.08(-0.18%) |
Jun 26, 2012 | 45.13 | 45.76 | 45.13 | 45.48 | 2,525,290 | -0.26(-0.56%) |
Jun 25, 2012 | 45.86 | 45.94 | 45.38 | 45.73 | 1,635,730 | -0.31(-0.66%) |
Jun 22, 2012 | 46.20 | 46.42 | 46.01 | 46.04 | 1,921,620 | -0.16(-0.35%) |
Jun 21, 2012 | 46.82 | 46.82 | 46.19 | 46.20 | 1,495,196 | -0.45(-0.96%) |
Jun 20, 2012 | 47.02 | 47.21 | 46.33 | 46.65 | 1,365,948 | -0.37(-0.80%) |
Jun 19, 2012 | 46.83 | 47.13 | 46.42 | 47.02 | 2,228,210 | +0.52(+1.11%) |
Jun 18, 2012 | 46.19 | 46.92 | 46.02 | 46.51 | 1,280,794 | +0.28(+0.61%) |
Jun 15, 2012 | 45.69 | 46.23 | 45.49 | 46.23 | 2,217,536 | +0.57(+1.26%) |
Jun 14, 2012 | 44.88 | 45.78 | 44.70 | 45.65 | 1,735,474 | +0.77(+1.73%) |
Jun 13, 2012 | 44.20 | 45.13 | 43.97 | 44.88 | 2,082,339 | +0.60(+1.35%) |
Jun 12, 2012 | 43.89 | 44.28 | 43.51 | 44.28 | 1,577,355 | +0.61(+1.39%) |
Jun 11, 2012 | 45.04 | 45.04 | 43.62 | 43.67 | 1,229,873 | -0.97(-2.17%) |
Jun 08, 2012 | 43.90 | 44.64 | 43.73 | 44.64 | 916,634 | +0.85(+1.95%) |
Jun 07, 2012 | 44.64 | 44.74 | 43.70 | 43.79 | 1,403,758 | -0.63(-1.42%) |
Jun 06, 2012 | 44.01 | 44.42 | 43.38 | 44.42 | 1,654,450 | +1.03(+2.38%) |
Jun 05, 2012 | 42.65 | 43.58 | 42.41 | 43.39 | 1,061,961 | +0.66(+1.55%) |
Jun 04, 2012 | 42.92 | 43.04 | 42.32 | 42.73 | 1,226,286 | -0.27(-0.63%) |