Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.03 | 72.11 | 70.81 | 70.91 | 3,630,157 | -0.63(-0.88%) |
May 30, 2013 | 71.70 | 72.02 | 71.49 | 71.54 | 2,542,358 | -0.09(-0.13%) |
May 29, 2013 | 71.26 | 72.00 | 71.12 | 71.63 | 2,846,058 | -0.12(-0.17%) |
May 28, 2013 | 71.91 | 72.06 | 71.47 | 71.76 | 2,437,846 | +0.75(+1.06%) |
May 24, 2013 | 70.85 | 71.15 | 69.76 | 71.00 | 2,555,526 | -0.26(-0.36%) |
May 23, 2013 | 70.61 | 71.46 | 70.04 | 71.26 | 3,176,016 | +0.00(+0.00%) |
May 22, 2013 | 71.65 | 72.74 | 70.99 | 71.26 | 3,581,435 | -0.33(-0.46%) |
May 21, 2013 | 71.38 | 71.96 | 70.92 | 71.59 | 3,098,693 | +0.32(+0.45%) |
May 20, 2013 | 71.63 | 72.39 | 71.10 | 71.27 | 3,504,265 | +0.25(+0.35%) |
May 17, 2013 | 69.69 | 71.02 | 69.52 | 71.02 | 2,973,614 | +1.41(+2.02%) |
May 16, 2013 | 69.57 | 70.40 | 68.47 | 69.61 | 2,928,163 | -0.13(-0.19%) |
May 15, 2013 | 69.52 | 69.90 | 68.93 | 69.74 | 2,759,203 | +0.73(+1.05%) |
May 13, 2013 | 69.14 | 69.68 | 68.96 | 69.02 | 2,014,367 | -0.48(-0.70%) |
May 10, 2013 | 69.38 | 70.37 | 69.22 | 69.50 | 2,540,148 | +0.34(+0.49%) |
May 09, 2013 | 68.86 | 69.75 | 68.82 | 69.16 | 2,495,932 | +0.08(+0.11%) |
May 08, 2013 | 68.34 | 69.09 | 68.22 | 69.09 | 3,576,389 | +0.82(+1.20%) |
May 07, 2013 | 68.11 | 68.53 | 68.00 | 68.27 | 2,973,384 | +0.20(+0.29%) |
May 06, 2013 | 68.57 | 68.96 | 68.00 | 68.07 | 5,694,598 | -0.59(-0.86%) |
May 03, 2013 | 69.16 | 68.83 | 68.43 | 68.66 | 4,036,704 | +0.01(+0.01%) |
May 02, 2013 | 69.22 | 69.75 | 68.51 | 68.65 | 3,974,777 | -0.24(-0.35%) |
May 01, 2013 | 70.33 | 70.97 | 68.84 | 68.89 | 4,169,779 | -1.44(-2.05%) |
Apr 30, 2013 | 69.88 | 70.33 | 69.11 | 70.33 | 3,861,001 | +0.27(+0.38%) |
Apr 29, 2013 | 67.93 | 70.34 | 67.90 | 70.06 | 4,571,574 | +2.13(+3.14%) |
Apr 26, 2013 | 68.04 | 68.51 | 67.79 | 67.93 | 3,107,355 | -0.58(-0.84%) |
Apr 25, 2013 | 67.36 | 68.79 | 67.26 | 68.51 | 4,028,336 | +1.31(+1.95%) |
Apr 24, 2013 | 66.00 | 67.28 | 66.00 | 67.20 | 4,232,143 | +1.30(+1.98%) |
Apr 23, 2013 | 65.02 | 66.67 | 64.78 | 65.89 | 3,804,905 | +1.17(+1.81%) |
Apr 22, 2013 | 64.77 | 64.88 | 64.07 | 64.72 | 2,691,279 | +0.17(+0.27%) |
Apr 19, 2013 | 64.79 | 65.11 | 64.08 | 64.54 | 6,477,364 | -0.72(-1.10%) |
Apr 18, 2013 | 66.49 | 66.63 | 65.18 | 65.26 | 4,087,114 | -0.98(-1.47%) |
Apr 17, 2013 | 66.31 | 66.69 | 66.00 | 66.24 | 3,688,228 | -0.68(-1.02%) |
Apr 16, 2013 | 65.63 | 66.98 | 65.29 | 66.92 | 3,983,141 | +1.94(+2.99%) |
Apr 15, 2013 | 66.44 | 66.55 | 64.97 | 64.98 | 3,393,672 | -1.72(-2.58%) |
Apr 12, 2013 | 66.50 | 66.82 | 65.78 | 66.69 | 3,456,743 | -0.48(-0.71%) |
Apr 11, 2013 | 66.47 | 67.31 | 66.33 | 67.17 | 2,934,092 | +0.67(+1.00%) |
Apr 10, 2013 | 65.25 | 66.60 | 65.20 | 66.50 | 3,944,086 | +0.69(+1.05%) |
Apr 09, 2013 | 66.29 | 66.45 | 65.57 | 65.81 | 2,287,656 | -0.29(-0.44%) |
Apr 08, 2013 | 65.85 | 66.17 | 65.55 | 66.11 | 2,258,882 | +0.26(+0.39%) |
Apr 05, 2013 | 65.43 | 65.94 | 65.22 | 65.85 | 2,406,176 | -0.31(-0.47%) |
Apr 04, 2013 | 66.38 | 66.43 | 65.90 | 66.16 | 2,080,061 | +0.01(+0.01%) |
Apr 03, 2013 | 66.35 | 66.50 | 65.75 | 66.15 | 3,458,329 | -0.06(-0.09%) |
Apr 02, 2013 | 65.72 | 66.48 | 65.56 | 66.21 | 3,111,046 | +0.71(+1.08%) |
Apr 01, 2013 | 65.69 | 66.02 | 65.24 | 65.50 | 2,336,070 | -0.10(-0.16%) |
Mar 28, 2013 | 63.72 | 65.75 | 62.54 | 65.61 | 4,678,853 | +0.94(+1.46%) |
Mar 27, 2013 | 64.06 | 64.80 | 63.99 | 64.67 | 2,875,113 | +0.29(+0.46%) |
Mar 26, 2013 | 63.91 | 64.54 | 63.77 | 64.37 | 2,362,928 | +0.98(+1.54%) |
Mar 25, 2013 | 64.08 | 64.19 | 63.24 | 63.40 | 3,934,006 | -0.41(-0.64%) |
Mar 22, 2013 | 64.16 | 64.54 | 63.33 | 63.80 | 3,840,962 | -0.36(-0.57%) |
Mar 21, 2013 | 65.49 | 65.64 | 63.96 | 64.16 | 4,451,939 | -1.89(-2.86%) |
Mar 20, 2013 | 65.93 | 66.32 | 65.75 | 66.06 | 2,892,022 | +0.27(+0.41%) |
Mar 19, 2013 | 66.63 | 66.69 | 65.47 | 65.79 | 3,244,210 | -0.54(-0.82%) |
Mar 18, 2013 | 65.52 | 66.73 | 65.51 | 66.33 | 2,985,788 | +0.18(+0.27%) |
Mar 15, 2013 | 67.26 | 67.51 | 66.11 | 66.15 | 7,099,798 | -1.43(-2.12%) |
Mar 14, 2013 | 67.43 | 67.68 | 67.24 | 67.58 | 2,268,736 | +0.29(+0.42%) |
Mar 13, 2013 | 67.36 | 67.46 | 66.90 | 67.30 | 2,072,476 | -0.08(-0.12%) |
Mar 12, 2013 | 67.58 | 67.71 | 67.04 | 67.38 | 1,905,498 | -0.24(-0.36%) |
Mar 11, 2013 | 67.69 | 67.73 | 67.04 | 67.62 | 2,028,864 | -0.04(-0.06%) |
Mar 08, 2013 | 67.34 | 67.76 | 66.83 | 67.66 | 2,175,172 | +0.67(+1.01%) |
Mar 07, 2013 | 66.75 | 67.22 | 66.38 | 66.99 | 2,970,983 | +0.14(+0.21%) |
Mar 06, 2013 | 66.52 | 67.01 | 66.43 | 66.85 | 2,315,970 | +0.42(+0.64%) |
Mar 05, 2013 | 65.25 | 66.50 | 65.20 | 66.43 | 2,937,220 | +1.45(+2.23%) |
Mar 04, 2013 | 64.36 | 65.01 | 64.12 | 64.98 | 2,114,062 | +0.36(+0.56%) |
Mar 01, 2013 | 64.02 | 64.73 | 63.58 | 64.61 | 1,943,231 | +0.40(+0.62%) |
Feb 28, 2013 | 64.28 | 64.89 | 64.14 | 64.22 | 2,739,867 | -0.04(-0.07%) |
Feb 27, 2013 | 63.91 | 64.45 | 63.38 | 64.26 | 2,548,713 | +0.50(+0.79%) |
Feb 26, 2013 | 64.18 | 64.49 | 63.52 | 63.76 | 2,281,825 | -0.84(-1.30%) |
Feb 22, 2013 | 64.04 | 64.60 | 63.86 | 64.60 | 2,235,615 | +0.82(+1.29%) |
Feb 21, 2013 | 64.50 | 64.55 | 63.43 | 63.78 | 3,065,709 | -0.99(-1.53%) |
Feb 20, 2013 | 65.11 | 65.61 | 64.77 | 64.77 | 3,058,527 | -0.35(-0.53%) |
Feb 19, 2013 | 64.15 | 65.17 | 63.76 | 65.11 | 3,227,821 | +1.07(+1.67%) |
Feb 15, 2013 | 63.11 | 64.04 | 63.04 | 64.04 | 3,730,893 | +0.89(+1.41%) |
Feb 14, 2013 | 63.22 | 63.47 | 62.75 | 63.15 | 2,427,479 | -0.37(-0.58%) |
Feb 13, 2013 | 63.32 | 63.66 | 63.21 | 63.53 | 2,182,322 | +0.16(+0.26%) |
Feb 12, 2013 | 62.95 | 63.47 | 62.68 | 63.36 | 1,980,424 | +0.26(+0.41%) |
Feb 11, 2013 | 63.12 | 63.28 | 62.26 | 63.10 | 2,177,023 | -0.21(-0.33%) |
Feb 08, 2013 | 63.05 | 63.66 | 62.89 | 63.31 | 2,316,467 | +0.31(+0.49%) |
Feb 07, 2013 | 62.36 | 63.04 | 61.82 | 63.00 | 3,443,351 | +0.46(+0.73%) |
Feb 06, 2013 | 62.96 | 63.02 | 62.18 | 62.54 | 3,133,467 | -0.35(-0.55%) |
Feb 04, 2013 | 62.66 | 63.59 | 62.56 | 62.89 | 3,688,987 | -0.85(-1.33%) |
Feb 01, 2013 | 62.60 | 63.83 | 62.60 | 63.73 | 3,657,996 | +1.65(+2.66%) |
Jan 31, 2013 | 62.23 | 62.87 | 62.08 | 62.08 | 2,844,912 | -0.39(-0.62%) |
Jan 30, 2013 | 61.95 | 62.77 | 61.88 | 62.47 | 2,688,501 | +0.55(+0.89%) |
Jan 29, 2013 | 62.26 | 62.26 | 61.73 | 61.92 | 2,972,054 | -0.35(-0.55%) |
Jan 28, 2013 | 62.93 | 62.93 | 61.97 | 62.26 | 3,960,823 | -0.09(-0.15%) |
Jan 25, 2013 | 61.75 | 62.39 | 61.32 | 62.36 | 3,367,759 | +0.75(+1.22%) |
Jan 24, 2013 | 61.57 | 62.16 | 61.04 | 61.61 | 3,020,533 | +0.08(+0.13%) |
Jan 23, 2013 | 60.93 | 61.71 | 60.83 | 61.53 | 4,158,320 | +0.68(+1.12%) |
Jan 22, 2013 | 60.27 | 60.85 | 60.27 | 60.85 | 3,858,115 | +0.30(+0.50%) |
Jan 18, 2013 | 60.17 | 60.55 | 59.94 | 60.55 | 2,630,402 | +0.19(+0.31%) |
Jan 17, 2013 | 60.62 | 60.65 | 60.26 | 60.36 | 2,019,297 | +0.00(+0.00%) |
Jan 16, 2013 | 60.20 | 60.70 | 60.20 | 60.36 | 2,758,156 | -0.31(-0.51%) |
Jan 15, 2013 | 60.22 | 60.75 | 60.19 | 60.67 | 3,035,605 | +0.34(+0.56%) |
Jan 14, 2013 | 60.27 | 60.67 | 59.90 | 60.33 | 2,710,216 | -0.02(-0.03%) |
Jan 11, 2013 | 60.18 | 60.68 | 60.05 | 60.35 | 2,944,354 | +0.61(+1.03%) |
Jan 10, 2013 | 60.32 | 60.32 | 59.35 | 59.73 | 3,212,197 | -0.53(-0.87%) |
Jan 09, 2013 | 59.85 | 60.28 | 59.81 | 60.26 | 3,009,530 | +0.42(+0.71%) |
Jan 08, 2013 | 59.38 | 59.98 | 59.29 | 59.84 | 2,858,853 | +0.35(+0.58%) |
Jan 07, 2013 | 59.23 | 59.54 | 59.03 | 59.49 | 2,620,213 | -0.26(-0.43%) |
Jan 04, 2013 | 59.52 | 60.11 | 59.00 | 59.75 | 3,642,563 | +0.33(+0.55%) |
Jan 03, 2013 | 59.38 | 59.90 | 59.23 | 59.42 | 3,868,358 | -0.22(-0.36%) |
Jan 02, 2013 | 58.84 | 59.64 | 57.43 | 59.64 | 4,678,671 | +2.21(+3.85%) |
Dec 31, 2012 | 56.57 | 57.50 | 56.41 | 57.43 | 4,669,371 | +0.73(+1.28%) |
Dec 28, 2012 | 56.76 | 57.21 | 56.66 | 56.70 | 4,105,003 | -0.48(-0.85%) |
Dec 27, 2012 | 56.94 | 57.45 | 56.31 | 57.19 | 4,760,941 | -0.06(-0.11%) |
Dec 26, 2012 | 57.64 | 58.04 | 57.03 | 57.25 | 2,912,531 | -0.56(-0.97%) |
Dec 24, 2012 | 57.53 | 58.20 | 57.30 | 57.81 | 3,348,559 | -0.41(-0.71%) |
Dec 21, 2012 | 59.19 | 59.51 | 58.06 | 58.22 | 7,680,205 | -1.38(-2.32%) |
Dec 20, 2012 | 58.02 | 59.75 | 57.00 | 59.60 | 12,208,997 | -1.19(-1.96%) |
Dec 19, 2012 | 61.74 | 61.75 | 60.80 | 60.80 | 4,902,474 | -0.62(-1.01%) |
Dec 18, 2012 | 61.57 | 61.57 | 60.87 | 61.42 | 4,790,986 | -0.18(-0.29%) |
Dec 17, 2012 | 60.72 | 61.60 | 60.72 | 61.60 | 3,576,846 | +0.97(+1.60%) |
Dec 14, 2012 | 59.83 | 60.88 | 59.83 | 60.63 | 2,501,570 | +0.56(+0.93%) |
Dec 13, 2012 | 60.72 | 60.88 | 59.87 | 60.07 | 1,856,271 | -0.82(-1.35%) |
Dec 12, 2012 | 61.31 | 61.31 | 60.63 | 60.89 | 3,092,391 | -0.28(-0.45%) |
Dec 11, 2012 | 60.37 | 61.18 | 60.28 | 61.17 | 2,700,565 | +1.14(+1.90%) |
Dec 10, 2012 | 59.86 | 60.32 | 59.25 | 60.03 | 2,205,826 | +0.03(+0.04%) |
Dec 07, 2012 | 60.35 | 60.35 | 59.71 | 60.00 | 2,486,734 | -0.28(-0.46%) |
Dec 06, 2012 | 60.21 | 60.30 | 59.86 | 60.28 | 3,798,815 | +0.17(+0.29%) |
Dec 05, 2012 | 59.40 | 60.33 | 59.20 | 60.11 | 3,519,391 | +0.85(+1.44%) |
Dec 04, 2012 | 58.72 | 59.35 | 58.66 | 59.25 | 2,221,049 | +0.60(+1.02%) |
Nov 30, 2012 | 58.86 | 59.14 | 58.61 | 58.66 | 3,081,371 | -0.37(-0.63%) |
Nov 29, 2012 | 59.16 | 59.16 | 58.60 | 59.03 | 1,746,724 | +0.28(+0.49%) |
Nov 28, 2012 | 57.88 | 58.74 | 57.24 | 58.74 | 3,340,485 | +0.58(+0.99%) |
Nov 27, 2012 | 58.37 | 58.37 | 57.83 | 58.16 | 3,242,578 | -0.28(-0.47%) |
Nov 26, 2012 | 58.46 | 58.72 | 57.92 | 58.44 | 1,980,069 | -0.44(-0.75%) |
Nov 23, 2012 | 58.63 | 58.88 | 58.10 | 58.88 | 1,598,771 | +0.54(+0.92%) |
Nov 21, 2012 | 57.82 | 58.63 | 57.55 | 58.34 | 2,881,943 | +0.80(+1.40%) |
Nov 20, 2012 | 57.83 | 57.92 | 57.05 | 57.54 | 2,481,606 | -0.37(-0.64%) |
Nov 19, 2012 | 57.61 | 57.99 | 57.39 | 57.91 | 2,789,289 | +0.75(+1.31%) |
Nov 16, 2012 | 55.81 | 57.41 | 55.67 | 57.16 | 3,986,309 | +1.38(+2.48%) |
Nov 15, 2012 | 56.16 | 56.67 | 55.53 | 55.78 | 4,416,513 | -0.40(-0.71%) |
Nov 14, 2012 | 57.36 | 57.44 | 56.03 | 56.18 | 3,354,758 | -1.06(-1.86%) |
Nov 13, 2012 | 56.83 | 57.93 | 56.66 | 57.24 | 2,760,860 | -0.31(-0.54%) |
Nov 12, 2012 | 56.87 | 57.58 | 56.74 | 57.55 | 2,772,795 | +0.72(+1.26%) |
Nov 09, 2012 | 57.16 | 57.33 | 56.60 | 56.83 | 3,391,057 | -0.12(-0.21%) |
Nov 08, 2012 | 57.49 | 57.82 | 56.95 | 56.95 | 3,002,139 | -0.59(-1.02%) |
Nov 07, 2012 | 58.77 | 58.78 | 57.52 | 57.54 | 3,635,685 | -1.80(-3.03%) |
Nov 06, 2012 | 58.82 | 59.41 | 58.78 | 59.34 | 3,281,788 | +0.72(+1.22%) |
Nov 05, 2012 | 58.68 | 58.79 | 57.64 | 58.62 | 2,983,168 | -0.03(-0.04%) |
Nov 02, 2012 | 59.71 | 59.80 | 58.60 | 58.65 | 4,212,467 | -0.79(-1.34%) |
Nov 01, 2012 | 58.22 | 59.58 | 58.15 | 59.44 | 3,709,743 | +1.23(+2.11%) |
Oct 31, 2012 | 58.39 | 59.16 | 57.84 | 58.21 | 3,508,677 | +0.26(+0.45%) |
Oct 26, 2012 | 57.62 | 57.96 | 57.96 | 57.96 | 3,258,492 | +0.39(+0.68%) |
Oct 25, 2012 | 57.75 | 58.16 | 57.50 | 57.57 | 4,050,777 | +0.29(+0.51%) |
Oct 24, 2012 | 58.06 | 58.34 | 57.19 | 57.27 | 3,200,813 | -0.55(-0.96%) |
Oct 23, 2012 | 57.88 | 58.12 | 57.39 | 57.83 | 3,336,770 | -0.68(-1.17%) |
Oct 19, 2012 | 59.21 | 59.69 | 58.46 | 58.51 | 4,714,355 | -0.99(-1.67%) |
Oct 18, 2012 | 59.98 | 60.10 | 59.18 | 59.50 | 4,767,252 | -0.73(-1.22%) |
Oct 17, 2012 | 60.69 | 60.94 | 60.14 | 60.24 | 3,263,432 | -0.86(-1.41%) |
Oct 16, 2012 | 60.91 | 61.11 | 60.44 | 61.10 | 2,175,052 | +0.50(+0.83%) |
Oct 15, 2012 | 60.08 | 60.66 | 59.99 | 60.60 | 3,168,636 | +0.65(+1.08%) |
Oct 12, 2012 | 59.79 | 60.36 | 59.59 | 59.95 | 2,580,237 | +0.00(+0.00%) |
Oct 11, 2012 | 60.23 | 60.52 | 59.79 | 59.95 | 2,589,418 | -0.11(-0.19%) |
Oct 10, 2012 | 60.06 | 60.43 | 59.80 | 60.06 | 4,423,483 | -0.73(-1.21%) |
Oct 09, 2012 | 61.15 | 61.23 | 60.65 | 60.80 | 3,721,596 | -0.55(-0.90%) |
Oct 08, 2012 | 60.72 | 61.39 | 60.56 | 61.35 | 3,433,052 | +0.26(+0.42%) |
Oct 05, 2012 | 61.82 | 62.00 | 60.87 | 61.09 | 4,036,647 | -0.56(-0.91%) |
Oct 04, 2012 | 60.82 | 61.80 | 60.52 | 61.65 | 4,193,442 | +0.79(+1.29%) |
Oct 03, 2012 | 60.60 | 61.12 | 60.36 | 60.87 | 5,136,667 | +0.20(+0.33%) |
Oct 02, 2012 | 59.82 | 60.76 | 59.72 | 60.67 | 6,444,053 | +0.26(+0.43%) |
Oct 01, 2012 | 60.44 | 61.29 | 60.14 | 60.41 | 5,801,089 | -0.07(-0.11%) |
Sep 28, 2012 | 58.56 | 61.01 | 58.47 | 60.48 | 11,382,303 | +4.02(+7.11%) |
Sep 27, 2012 | 56.00 | 56.75 | 55.60 | 56.46 | 5,517,103 | +0.89(+1.60%) |
Sep 26, 2012 | 56.06 | 56.10 | 55.39 | 55.57 | 3,381,781 | -0.48(-0.86%) |
Sep 25, 2012 | 56.85 | 57.00 | 55.93 | 56.06 | 3,926,065 | -0.75(-1.32%) |
Sep 24, 2012 | 56.27 | 57.08 | 55.66 | 56.81 | 2,663,937 | +0.46(+0.81%) |
Sep 21, 2012 | 56.63 | 56.89 | 56.31 | 56.35 | 3,686,852 | +0.05(+0.09%) |
Sep 20, 2012 | 56.33 | 56.47 | 56.02 | 56.30 | 3,226,540 | -0.22(-0.38%) |
Sep 19, 2012 | 56.37 | 56.61 | 56.04 | 56.51 | 2,685,811 | +0.13(+0.23%) |
Sep 18, 2012 | 56.78 | 57.00 | 56.37 | 56.38 | 4,793,285 | -0.27(-0.47%) |
Sep 17, 2012 | 56.80 | 57.20 | 56.57 | 56.65 | 3,411,759 | -0.25(-0.44%) |
Sep 14, 2012 | 56.89 | 57.64 | 56.68 | 56.90 | 5,321,000 | +0.08(+0.14%) |
Sep 13, 2012 | 56.17 | 57.00 | 55.73 | 56.82 | 2,900,822 | +0.54(+0.97%) |
Sep 12, 2012 | 56.13 | 56.33 | 55.69 | 56.28 | 2,713,844 | +0.25(+0.45%) |
Sep 11, 2012 | 55.38 | 56.27 | 55.24 | 56.03 | 3,629,484 | +0.74(+1.34%) |
Sep 10, 2012 | 55.47 | 55.62 | 55.13 | 55.29 | 2,606,762 | -0.36(-0.65%) |
Sep 07, 2012 | 55.44 | 55.74 | 55.03 | 55.65 | 3,893,890 | +0.49(+0.89%) |
Sep 06, 2012 | 53.30 | 55.17 | 53.27 | 55.16 | 3,594,735 | +2.18(+4.11%) |
Sep 05, 2012 | 52.73 | 53.36 | 52.70 | 52.98 | 3,034,669 | +0.25(+0.47%) |
Sep 04, 2012 | 53.20 | 53.20 | 52.41 | 52.73 | 1,872,133 | -0.47(-0.88%) |
Aug 31, 2012 | 53.23 | 53.50 | 52.81 | 53.20 | 2,470,328 | +0.39(+0.74%) |
Aug 30, 2012 | 52.51 | 53.00 | 52.25 | 52.81 | 2,411,641 | +0.11(+0.21%) |
Aug 29, 2012 | 52.67 | 52.90 | 52.27 | 52.70 | 1,530,877 | -0.20(-0.38%) |
Aug 27, 2012 | 53.15 | 53.36 | 52.77 | 52.89 | 1,675,783 | -0.24(-0.46%) |
Aug 24, 2012 | 52.30 | 53.23 | 52.17 | 53.14 | 2,591,840 | +0.60(+1.15%) |
Aug 23, 2012 | 53.02 | 53.10 | 52.37 | 52.53 | 2,385,180 | -0.62(-1.17%) |
Aug 22, 2012 | 52.43 | 53.51 | 52.29 | 53.15 | 4,318,812 | +0.49(+0.93%) |
Aug 21, 2012 | 52.70 | 52.99 | 52.45 | 52.66 | 2,026,247 | +0.16(+0.31%) |
Aug 20, 2012 | 52.78 | 52.92 | 52.40 | 52.50 | 2,774,862 | -0.25(-0.47%) |
Aug 17, 2012 | 53.22 | 53.53 | 52.70 | 52.75 | 2,641,097 | -0.06(-0.11%) |
Aug 16, 2012 | 52.75 | 53.00 | 52.30 | 52.81 | 2,103,889 | +0.29(+0.54%) |
Aug 15, 2012 | 52.70 | 53.08 | 52.40 | 52.52 | 2,086,187 | -0.38(-0.72%) |
Aug 14, 2012 | 53.15 | 53.22 | 52.72 | 52.90 | 2,871,303 | -0.21(-0.39%) |
Aug 13, 2012 | 52.91 | 53.15 | 52.63 | 53.11 | 1,663,914 | -0.11(-0.21%) |
Aug 10, 2012 | 52.86 | 53.26 | 52.49 | 53.22 | 1,818,458 | +0.07(+0.13%) |
Aug 09, 2012 | 53.16 | 53.36 | 52.84 | 53.15 | 2,736,412 | -0.22(-0.40%) |
Aug 08, 2012 | 52.36 | 53.43 | 52.15 | 53.37 | 3,362,699 | +0.73(+1.39%) |
Aug 07, 2012 | 52.50 | 52.99 | 52.49 | 52.64 | 1,532,611 | +0.28(+0.53%) |
Aug 06, 2012 | 52.64 | 53.48 | 52.31 | 52.36 | 2,727,029 | +0.24(+0.46%) |
Aug 03, 2012 | 51.81 | 52.38 | 51.71 | 52.12 | 2,749,925 | +1.14(+2.24%) |
Aug 02, 2012 | 51.51 | 51.82 | 50.68 | 50.98 | 4,084,123 | -1.01(-1.94%) |
Aug 01, 2012 | 52.20 | 52.51 | 51.94 | 51.99 | 2,760,576 | -0.09(-0.17%) |
Jul 31, 2012 | 51.95 | 52.30 | 51.80 | 52.07 | 3,234,867 | -0.07(-0.13%) |
Jul 30, 2012 | 52.01 | 52.45 | 51.82 | 52.14 | 2,373,363 | -0.04(-0.08%) |
Jul 27, 2012 | 51.38 | 52.50 | 51.36 | 52.19 | 3,728,516 | +1.05(+2.06%) |
Jul 26, 2012 | 50.58 | 51.42 | 50.58 | 51.13 | 3,673,416 | +1.33(+2.67%) |
Jul 25, 2012 | 49.75 | 50.05 | 49.35 | 49.80 | 2,360,058 | +0.35(+0.70%) |
Jul 24, 2012 | 49.88 | 50.24 | 49.05 | 49.46 | 3,590,182 | -0.41(-0.83%) |
Jul 23, 2012 | 49.98 | 50.16 | 49.70 | 49.87 | 3,185,578 | -1.08(-2.12%) |
Jul 20, 2012 | 50.74 | 51.30 | 50.60 | 50.95 | 3,566,387 | -0.30(-0.59%) |
Jul 19, 2012 | 51.15 | 51.63 | 50.74 | 51.25 | 3,422,174 | +0.35(+0.70%) |
Jul 18, 2012 | 50.12 | 50.99 | 50.12 | 50.90 | 2,157,918 | +0.55(+1.10%) |
Jul 17, 2012 | 50.38 | 50.74 | 49.74 | 50.35 | 3,391,642 | +0.22(+0.43%) |
Jul 16, 2012 | 49.72 | 50.25 | 49.72 | 50.13 | 4,409,477 | -0.01(-0.02%) |
Jul 13, 2012 | 49.44 | 50.30 | 49.44 | 50.14 | 2,682,200 | +0.68(+1.38%) |
Jul 12, 2012 | 48.94 | 49.66 | 48.56 | 49.46 | 4,360,667 | +0.12(+0.25%) |
Jul 11, 2012 | 49.16 | 49.85 | 48.91 | 49.34 | 3,301,561 | +0.13(+0.26%) |
Jul 10, 2012 | 50.21 | 50.65 | 48.98 | 49.21 | 3,869,353 | -0.72(-1.44%) |
Jul 09, 2012 | 50.30 | 50.43 | 49.82 | 49.92 | 3,400,163 | -0.54(-1.08%) |
Jul 06, 2012 | 51.42 | 51.42 | 50.29 | 50.47 | 3,839,811 | -1.58(-3.04%) |
Jul 05, 2012 | 52.27 | 52.58 | 51.89 | 52.05 | 3,548,828 | -0.71(-1.34%) |
Jul 03, 2012 | 52.18 | 52.78 | 52.14 | 52.76 | 2,596,192 | +0.52(+0.99%) |
Jul 02, 2012 | 51.63 | 52.44 | 51.38 | 52.24 | 4,550,566 | +0.35(+0.67%) |
Jun 29, 2012 | 50.48 | 51.89 | 50.10 | 51.89 | 7,678,785 | +2.99(+6.11%) |
Jun 28, 2012 | 47.83 | 49.01 | 47.79 | 48.91 | 5,802,574 | +0.66(+1.36%) |
Jun 27, 2012 | 49.03 | 49.03 | 47.86 | 48.25 | 7,210,219 | -0.50(-1.03%) |
Jun 26, 2012 | 48.80 | 49.27 | 48.46 | 48.75 | 4,701,446 | +0.00(+0.00%) |
Jun 25, 2012 | 49.05 | 49.14 | 48.52 | 48.75 | 4,956,851 | -0.96(-1.93%) |
Jun 22, 2012 | 49.33 | 49.92 | 49.13 | 49.71 | 4,059,587 | +0.78(+1.59%) |
Jun 21, 2012 | 51.45 | 51.67 | 48.84 | 48.93 | 6,429,802 | -2.53(-4.92%) |
Jun 20, 2012 | 51.82 | 51.90 | 51.01 | 51.46 | 2,896,487 | -0.21(-0.40%) |
Jun 19, 2012 | 51.26 | 52.09 | 51.25 | 51.67 | 3,719,030 | +0.82(+1.61%) |
Jun 18, 2012 | 50.69 | 51.06 | 50.51 | 50.85 | 2,781,488 | -0.17(-0.34%) |
Jun 15, 2012 | 50.23 | 51.08 | 49.94 | 51.02 | 4,505,938 | +1.07(+2.14%) |
Jun 14, 2012 | 49.34 | 50.19 | 49.22 | 49.95 | 3,542,219 | +0.79(+1.60%) |
Jun 13, 2012 | 49.66 | 49.83 | 49.01 | 49.16 | 3,707,959 | -0.36(-0.73%) |
Jun 12, 2012 | 49.43 | 49.96 | 49.34 | 49.53 | 5,164,484 | +0.10(+0.21%) |
Jun 11, 2012 | 50.93 | 50.95 | 49.38 | 49.42 | 4,389,654 | -1.12(-2.22%) |
Jun 08, 2012 | 50.57 | 50.85 | 50.11 | 50.55 | 3,478,662 | -0.28(-0.56%) |
Jun 07, 2012 | 51.17 | 51.17 | 50.67 | 50.83 | 4,810,810 | +0.38(+0.75%) |
Jun 06, 2012 | 49.55 | 50.45 | 49.34 | 50.45 | 4,645,577 | +1.45(+2.96%) |
Jun 05, 2012 | 48.13 | 49.19 | 48.08 | 49.00 | 4,575,641 | +0.54(+1.10%) |
Jun 04, 2012 | 47.70 | 48.56 | 47.70 | 48.46 | 5,158,129 | +0.73(+1.52%) |