Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.38 | 62.54 | 61.78 | 62.16 | 3,315,893 | -0.09(-0.14%) |
Jun 26, 2013 | 62.00 | 62.35 | 61.59 | 62.25 | 1,177,114 | +0.72(+1.18%) |
Jun 25, 2013 | 61.12 | 61.73 | 61.06 | 61.53 | 1,588,278 | +0.82(+1.35%) |
Jun 24, 2013 | 60.73 | 61.07 | 60.08 | 60.71 | 952,562 | -0.41(-0.66%) |
Jun 21, 2013 | 61.10 | 61.42 | 60.66 | 61.11 | 1,484,769 | +0.39(+0.64%) |
Jun 20, 2013 | 61.24 | 61.65 | 60.57 | 60.72 | 1,404,147 | -0.99(-1.61%) |
Jun 19, 2013 | 63.23 | 63.45 | 61.68 | 61.72 | 1,483,804 | -1.68(-2.65%) |
Jun 18, 2013 | 63.31 | 63.47 | 62.84 | 63.40 | 1,284,141 | +0.24(+0.38%) |
Jun 17, 2013 | 62.98 | 63.50 | 62.71 | 63.16 | 1,426,321 | +0.47(+0.76%) |
Jun 14, 2013 | 63.31 | 63.47 | 62.63 | 62.69 | 1,152,327 | -0.62(-0.98%) |
Jun 13, 2013 | 62.65 | 63.49 | 62.33 | 63.30 | 1,332,814 | +0.67(+1.06%) |
Jun 12, 2013 | 63.38 | 63.38 | 62.61 | 62.64 | 974,343 | -0.35(-0.55%) |
Jun 11, 2013 | 62.50 | 63.34 | 61.85 | 62.98 | 1,078,487 | +0.03(+0.05%) |
Jun 10, 2013 | 63.38 | 63.53 | 62.72 | 62.96 | 1,470,798 | -0.37(-0.58%) |
Jun 07, 2013 | 62.53 | 63.38 | 62.35 | 63.32 | 1,817,825 | +1.47(+2.37%) |
Jun 06, 2013 | 60.80 | 61.87 | 60.51 | 61.85 | 1,169,189 | +1.08(+1.78%) |
Jun 05, 2013 | 60.88 | 61.23 | 60.60 | 60.77 | 1,389,956 | -0.16(-0.27%) |
Jun 04, 2013 | 61.57 | 61.79 | 60.76 | 60.94 | 1,521,620 | -0.62(-1.00%) |
Jun 03, 2013 | 61.53 | 62.08 | 60.80 | 61.56 | 2,242,212 | +0.05(+0.08%) |
May 31, 2013 | 63.64 | 64.08 | 61.48 | 61.51 | 4,489,113 | -2.65(-4.13%) |
May 30, 2013 | 64.04 | 64.98 | 63.92 | 64.15 | 1,477,822 | +0.11(+0.17%) |
May 29, 2013 | 63.36 | 64.47 | 63.02 | 64.05 | 2,495,414 | +0.26(+0.41%) |
May 28, 2013 | 63.85 | 64.43 | 63.70 | 63.79 | 1,532,245 | +0.29(+0.46%) |
May 24, 2013 | 62.83 | 63.53 | 62.65 | 63.50 | 1,700,711 | +0.45(+0.72%) |
May 23, 2013 | 62.88 | 63.27 | 62.56 | 63.04 | 1,929,466 | -0.47(-0.75%) |
May 22, 2013 | 63.87 | 64.33 | 63.33 | 63.52 | 1,585,431 | -0.42(-0.65%) |
May 21, 2013 | 63.65 | 64.18 | 63.65 | 63.93 | 1,077,885 | +0.07(+0.11%) |
May 20, 2013 | 63.92 | 64.37 | 63.59 | 63.86 | 1,475,984 | -0.17(-0.27%) |
May 17, 2013 | 64.20 | 64.46 | 63.94 | 64.04 | 1,782,472 | +0.07(+0.11%) |
May 16, 2013 | 63.94 | 64.32 | 63.86 | 63.97 | 1,612,675 | -0.21(-0.33%) |
May 15, 2013 | 63.55 | 64.24 | 63.47 | 64.18 | 1,304,584 | +0.87(+1.37%) |
May 13, 2013 | 62.10 | 63.33 | 62.10 | 63.31 | 1,628,842 | +1.00(+1.61%) |
May 10, 2013 | 62.30 | 62.72 | 62.12 | 62.31 | 1,503,186 | +0.03(+0.05%) |
May 09, 2013 | 62.56 | 62.78 | 62.18 | 62.28 | 2,376,887 | -0.32(-0.51%) |
May 08, 2013 | 61.60 | 62.74 | 61.51 | 62.60 | 2,604,659 | +1.05(+1.71%) |
May 07, 2013 | 61.34 | 61.70 | 61.18 | 61.55 | 2,021,861 | +0.20(+0.33%) |
May 06, 2013 | 61.00 | 61.37 | 60.92 | 61.34 | 2,508,512 | +0.18(+0.30%) |
May 03, 2013 | 60.80 | 61.25 | 60.32 | 61.16 | 1,930,686 | +0.84(+1.39%) |
May 02, 2013 | 59.29 | 60.38 | 58.99 | 60.32 | 2,291,205 | +1.10(+1.86%) |
May 01, 2013 | 58.33 | 59.52 | 58.16 | 59.22 | 2,764,857 | +0.92(+1.57%) |
Apr 30, 2013 | 57.58 | 58.34 | 57.43 | 58.30 | 2,425,949 | +0.66(+1.14%) |
Apr 29, 2013 | 57.06 | 57.87 | 56.84 | 57.64 | 1,546,408 | +0.65(+1.14%) |
Apr 26, 2013 | 59.03 | 59.03 | 56.49 | 57.00 | 3,378,619 | -2.21(-3.74%) |
Apr 25, 2013 | 59.15 | 59.47 | 59.08 | 59.21 | 1,548,113 | +0.13(+0.21%) |
Apr 24, 2013 | 59.23 | 59.62 | 59.01 | 59.08 | 947,692 | +0.03(+0.05%) |
Apr 23, 2013 | 58.63 | 59.08 | 58.54 | 59.05 | 1,515,104 | +0.51(+0.87%) |
Apr 22, 2013 | 58.21 | 58.74 | 58.12 | 58.54 | 1,556,576 | +0.43(+0.75%) |
Apr 19, 2013 | 57.80 | 58.16 | 57.61 | 58.11 | 1,977,283 | +0.46(+0.80%) |
Apr 18, 2013 | 58.50 | 58.79 | 57.48 | 57.64 | 2,008,287 | -0.97(-1.65%) |
Apr 17, 2013 | 59.55 | 59.77 | 58.55 | 58.61 | 2,557,750 | -1.39(-2.32%) |
Apr 16, 2013 | 59.68 | 60.05 | 59.41 | 60.00 | 1,553,996 | +0.60(+1.01%) |
Apr 15, 2013 | 60.43 | 60.62 | 59.40 | 59.40 | 1,688,169 | -1.09(-1.80%) |
Apr 12, 2013 | 60.32 | 60.53 | 60.02 | 60.49 | 877,077 | -0.04(-0.06%) |
Apr 11, 2013 | 59.50 | 60.93 | 59.50 | 60.53 | 2,337,098 | +1.09(+1.84%) |
Apr 10, 2013 | 59.00 | 59.46 | 58.77 | 59.44 | 1,245,761 | +0.61(+1.03%) |
Apr 09, 2013 | 58.65 | 59.00 | 58.28 | 58.83 | 1,309,110 | +0.28(+0.48%) |
Apr 08, 2013 | 57.90 | 58.57 | 57.90 | 58.55 | 801,591 | +0.33(+0.56%) |
Apr 05, 2013 | 57.87 | 58.26 | 57.62 | 58.22 | 1,314,804 | -0.39(-0.66%) |
Apr 04, 2013 | 58.59 | 59.01 | 58.34 | 58.61 | 1,074,558 | +0.21(+0.36%) |
Apr 03, 2013 | 59.39 | 59.56 | 58.38 | 58.40 | 1,620,235 | -0.96(-1.61%) |
Apr 02, 2013 | 59.30 | 59.66 | 59.15 | 59.35 | 1,018,608 | +0.33(+0.56%) |
Apr 01, 2013 | 59.27 | 59.74 | 58.90 | 59.02 | 1,325,935 | -0.39(-0.65%) |
Mar 28, 2013 | 59.51 | 59.72 | 59.31 | 59.41 | 1,802,659 | +0.00(+0.00%) |
Mar 27, 2013 | 59.28 | 59.54 | 58.98 | 59.41 | 1,379,029 | -0.31(-0.52%) |
Mar 26, 2013 | 59.32 | 59.74 | 59.02 | 59.72 | 1,951,206 | +0.64(+1.08%) |
Mar 25, 2013 | 58.41 | 59.14 | 58.15 | 59.08 | 2,604,366 | +0.86(+1.48%) |
Mar 22, 2013 | 57.61 | 58.26 | 57.54 | 58.22 | 1,785,282 | +0.79(+1.38%) |
Mar 21, 2013 | 57.46 | 57.86 | 57.36 | 57.43 | 2,592,443 | -0.25(-0.44%) |
Mar 20, 2013 | 57.04 | 57.76 | 56.97 | 57.68 | 4,277,214 | +0.68(+1.19%) |
Mar 19, 2013 | 57.00 | 57.21 | 56.67 | 57.01 | 3,171,479 | +0.05(+0.08%) |
Mar 18, 2013 | 57.20 | 57.45 | 56.82 | 56.96 | 4,227,776 | -0.91(-1.57%) |
Mar 15, 2013 | 57.64 | 57.99 | 57.53 | 57.87 | 2,936,231 | -0.13(-0.22%) |
Mar 14, 2013 | 57.70 | 58.04 | 57.68 | 57.99 | 2,961,152 | +0.32(+0.55%) |
Mar 13, 2013 | 57.80 | 57.80 | 57.46 | 57.67 | 2,256,914 | +0.06(+0.10%) |
Mar 12, 2013 | 58.01 | 58.06 | 57.54 | 57.61 | 2,656,844 | -0.44(-0.77%) |
Mar 11, 2013 | 58.15 | 58.18 | 57.85 | 58.06 | 3,369,003 | -0.11(-0.18%) |
Mar 08, 2013 | 58.56 | 58.56 | 57.95 | 58.16 | 6,774,271 | -0.08(-0.13%) |
Mar 07, 2013 | 58.30 | 58.63 | 58.02 | 58.24 | 4,167,703 | -0.05(-0.08%) |
Mar 06, 2013 | 58.93 | 58.93 | 58.23 | 58.29 | 1,946,833 | -0.40(-0.67%) |
Mar 05, 2013 | 58.75 | 58.96 | 58.64 | 58.69 | 2,052,512 | +0.25(+0.43%) |
Mar 04, 2013 | 58.35 | 58.60 | 57.83 | 58.44 | 2,787,302 | -0.39(-0.66%) |
Mar 01, 2013 | 58.73 | 58.98 | 58.25 | 58.82 | 2,602,047 | -0.19(-0.33%) |
Feb 28, 2013 | 59.05 | 59.77 | 58.95 | 59.01 | 3,638,194 | +0.25(+0.43%) |
Feb 27, 2013 | 58.15 | 58.87 | 57.93 | 58.76 | 2,927,737 | +0.75(+1.30%) |
Feb 26, 2013 | 58.27 | 58.49 | 57.19 | 58.01 | 3,307,686 | -0.71(-1.22%) |
Feb 22, 2013 | 57.58 | 58.78 | 57.37 | 58.72 | 3,798,062 | +1.32(+2.31%) |
Feb 21, 2013 | 56.81 | 57.48 | 56.61 | 57.40 | 3,797,485 | +0.39(+0.68%) |
Feb 20, 2013 | 56.05 | 57.42 | 56.04 | 57.02 | 3,579,302 | +1.07(+1.92%) |
Feb 19, 2013 | 55.16 | 55.95 | 55.16 | 55.94 | 2,790,250 | +0.88(+1.60%) |
Feb 15, 2013 | 55.34 | 55.43 | 54.89 | 55.06 | 3,043,159 | -0.29(-0.52%) |
Feb 14, 2013 | 55.24 | 55.58 | 55.11 | 55.35 | 1,649,358 | +0.02(+0.03%) |
Feb 13, 2013 | 54.83 | 55.49 | 54.58 | 55.33 | 1,431,593 | +0.56(+1.02%) |
Feb 12, 2013 | 54.70 | 54.89 | 54.42 | 54.77 | 2,797,755 | +0.04(+0.07%) |
Feb 11, 2013 | 54.55 | 54.79 | 54.29 | 54.74 | 1,714,693 | +0.13(+0.23%) |
Feb 08, 2013 | 54.11 | 54.64 | 53.98 | 54.61 | 2,141,947 | +0.50(+0.93%) |
Feb 07, 2013 | 53.77 | 54.16 | 53.59 | 54.11 | 2,374,899 | +0.32(+0.59%) |
Feb 06, 2013 | 53.60 | 53.81 | 53.42 | 53.79 | 1,984,695 | +0.75(+1.42%) |
Feb 04, 2013 | 53.58 | 53.69 | 52.97 | 53.03 | 3,009,355 | -1.19(-2.19%) |
Feb 01, 2013 | 56.57 | 56.57 | 54.07 | 54.22 | 4,272,255 | -1.56(-2.79%) |
Jan 31, 2013 | 55.61 | 56.01 | 55.42 | 55.78 | 2,691,170 | +0.02(+0.03%) |
Jan 30, 2013 | 55.54 | 55.96 | 55.22 | 55.76 | 1,465,359 | +0.10(+0.17%) |
Jan 29, 2013 | 55.38 | 55.79 | 55.35 | 55.66 | 1,764,564 | +0.14(+0.26%) |
Jan 28, 2013 | 55.83 | 55.84 | 55.29 | 55.52 | 1,258,517 | -0.14(-0.26%) |
Jan 25, 2013 | 56.25 | 56.40 | 55.61 | 55.66 | 1,611,819 | -0.57(-1.01%) |
Jan 24, 2013 | 55.97 | 56.45 | 55.89 | 56.23 | 1,888,387 | +0.39(+0.69%) |
Jan 23, 2013 | 55.87 | 55.98 | 55.71 | 55.85 | 1,480,920 | -0.15(-0.28%) |
Jan 22, 2013 | 55.21 | 56.12 | 55.21 | 56.00 | 2,030,771 | +0.83(+1.51%) |
Jan 18, 2013 | 55.26 | 55.36 | 55.03 | 55.17 | 2,091,261 | -0.04(-0.07%) |
Jan 17, 2013 | 55.27 | 55.42 | 55.00 | 55.21 | 1,362,627 | +0.01(+0.02%) |
Jan 16, 2013 | 55.55 | 55.66 | 55.16 | 55.20 | 1,076,846 | -0.39(-0.70%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.05 | 55.59 | 748,889 | +0.17(+0.31%) |
Jan 14, 2013 | 54.92 | 55.49 | 54.92 | 55.41 | 993,486 | -0.38(-0.68%) |
Jan 11, 2013 | 56.23 | 56.23 | 55.60 | 55.79 | 802,162 | -0.32(-0.57%) |
Jan 10, 2013 | 55.09 | 56.11 | 55.04 | 56.11 | 1,905,687 | +1.25(+2.27%) |
Jan 09, 2013 | 54.78 | 54.96 | 54.67 | 54.86 | 749,057 | +0.16(+0.30%) |
Jan 08, 2013 | 54.80 | 54.94 | 54.62 | 54.70 | 728,736 | -0.17(-0.32%) |
Jan 07, 2013 | 55.09 | 55.10 | 54.80 | 54.87 | 986,957 | -0.32(-0.58%) |
Jan 04, 2013 | 55.31 | 55.47 | 55.09 | 55.19 | 1,624,722 | +0.02(+0.03%) |
Jan 03, 2013 | 55.43 | 55.43 | 55.04 | 55.17 | 1,558,150 | -0.31(-0.56%) |
Jan 02, 2013 | 54.52 | 55.48 | 53.72 | 55.48 | 2,483,875 | +1.76(+3.27%) |
Dec 31, 2012 | 53.49 | 53.77 | 53.13 | 53.72 | 2,235,298 | +0.11(+0.20%) |
Dec 28, 2012 | 53.92 | 54.30 | 53.60 | 53.61 | 1,100,171 | -0.66(-1.21%) |
Dec 27, 2012 | 54.74 | 54.75 | 53.69 | 54.27 | 1,260,606 | -0.42(-0.76%) |
Dec 26, 2012 | 54.79 | 54.98 | 54.68 | 54.69 | 997,123 | -0.02(-0.04%) |
Dec 24, 2012 | 54.47 | 54.74 | 54.22 | 54.71 | 462,444 | +0.00(+0.00%) |
Dec 21, 2012 | 54.30 | 54.84 | 54.30 | 54.71 | 2,526,308 | -0.42(-0.75%) |
Dec 20, 2012 | 54.73 | 55.13 | 54.59 | 55.12 | 1,841,430 | +0.45(+0.83%) |
Dec 19, 2012 | 54.90 | 55.05 | 54.67 | 54.67 | 1,428,367 | -0.20(-0.37%) |
Dec 18, 2012 | 55.24 | 55.24 | 54.67 | 54.87 | 2,372,168 | -0.25(-0.46%) |
Dec 17, 2012 | 54.57 | 55.15 | 54.47 | 55.12 | 1,135,484 | +0.83(+1.53%) |
Dec 14, 2012 | 54.34 | 54.49 | 53.99 | 54.29 | 1,360,313 | -0.21(-0.39%) |
Dec 13, 2012 | 54.45 | 55.02 | 54.39 | 54.50 | 1,299,671 | -0.03(-0.05%) |
Dec 12, 2012 | 54.73 | 55.02 | 54.48 | 54.53 | 1,931,474 | -0.05(-0.09%) |
Dec 11, 2012 | 54.57 | 54.91 | 54.45 | 54.58 | 1,495,139 | +0.10(+0.18%) |
Dec 10, 2012 | 54.50 | 54.83 | 54.48 | 54.48 | 1,374,391 | -0.19(-0.35%) |
Dec 07, 2012 | 54.96 | 55.14 | 54.60 | 54.68 | 1,397,976 | -0.20(-0.37%) |
Dec 06, 2012 | 54.89 | 54.93 | 54.55 | 54.88 | 1,680,862 | +0.15(+0.28%) |
Dec 05, 2012 | 54.81 | 55.03 | 54.54 | 54.73 | 1,887,659 | -0.06(-0.11%) |
Dec 04, 2012 | 54.80 | 55.08 | 54.56 | 54.78 | 1,036,000 | -0.09(-0.16%) |
Nov 30, 2012 | 54.85 | 55.33 | 54.84 | 54.87 | 3,550,163 | -0.06(-0.11%) |
Nov 29, 2012 | 55.18 | 55.26 | 54.66 | 54.93 | 1,999,014 | -0.01(-0.02%) |
Nov 28, 2012 | 54.23 | 55.02 | 53.92 | 54.94 | 2,206,513 | +0.41(+0.74%) |
Nov 27, 2012 | 55.19 | 55.19 | 54.28 | 54.53 | 3,036,810 | -0.72(-1.31%) |
Nov 26, 2012 | 55.47 | 55.95 | 55.25 | 55.26 | 1,950,594 | -0.52(-0.94%) |
Nov 23, 2012 | 55.49 | 55.88 | 55.41 | 55.78 | 815,975 | +0.48(+0.87%) |
Nov 21, 2012 | 54.95 | 55.35 | 54.69 | 55.30 | 1,281,048 | +0.28(+0.51%) |
Nov 20, 2012 | 54.01 | 55.02 | 53.84 | 55.02 | 2,514,208 | +0.58(+1.06%) |
Nov 19, 2012 | 54.65 | 54.68 | 54.21 | 54.44 | 2,525,428 | +0.15(+0.28%) |
Nov 16, 2012 | 54.10 | 54.28 | 53.75 | 54.28 | 4,678,338 | +0.22(+0.41%) |
Nov 15, 2012 | 54.12 | 54.19 | 53.63 | 54.06 | 2,192,505 | +0.07(+0.13%) |
Nov 14, 2012 | 54.38 | 54.88 | 53.87 | 53.99 | 1,818,526 | -0.27(-0.50%) |
Nov 13, 2012 | 53.87 | 54.74 | 53.73 | 54.26 | 2,021,512 | +0.15(+0.29%) |
Nov 12, 2012 | 53.72 | 54.29 | 53.37 | 54.11 | 1,227,232 | +0.37(+0.68%) |
Nov 09, 2012 | 53.14 | 54.05 | 53.05 | 53.74 | 1,573,119 | +0.42(+0.78%) |
Nov 08, 2012 | 53.48 | 53.90 | 53.15 | 53.32 | 1,610,745 | -0.28(-0.52%) |
Nov 07, 2012 | 53.83 | 54.07 | 52.89 | 53.60 | 2,185,130 | -0.78(-1.44%) |
Nov 06, 2012 | 53.26 | 54.45 | 53.21 | 54.39 | 2,370,348 | +1.18(+2.22%) |
Nov 05, 2012 | 52.75 | 53.40 | 52.69 | 53.21 | 1,259,269 | +0.19(+0.36%) |
Nov 02, 2012 | 53.13 | 53.53 | 52.76 | 53.02 | 2,022,955 | +0.08(+0.15%) |
Nov 01, 2012 | 52.11 | 52.97 | 51.76 | 52.94 | 1,871,364 | +0.82(+1.58%) |
Oct 31, 2012 | 52.65 | 52.75 | 51.79 | 52.12 | 2,026,344 | +0.11(+0.20%) |
Oct 26, 2012 | 50.95 | 52.01 | 52.01 | 52.01 | 2,186,996 | +1.44(+2.85%) |
Oct 25, 2012 | 50.61 | 50.97 | 50.38 | 50.57 | 1,532,009 | +0.26(+0.52%) |
Oct 24, 2012 | 50.62 | 50.74 | 50.16 | 50.31 | 1,189,734 | -0.18(-0.36%) |
Oct 23, 2012 | 50.40 | 50.62 | 50.02 | 50.49 | 1,066,129 | -0.27(-0.53%) |
Oct 19, 2012 | 51.53 | 51.57 | 50.66 | 50.76 | 1,537,001 | -1.02(-1.98%) |
Oct 18, 2012 | 52.18 | 52.44 | 51.67 | 51.79 | 1,196,052 | -0.48(-0.92%) |
Oct 17, 2012 | 51.96 | 52.35 | 51.82 | 52.27 | 963,311 | +0.61(+1.18%) |
Oct 16, 2012 | 51.94 | 51.98 | 51.57 | 51.66 | 1,471,892 | +0.15(+0.30%) |
Oct 15, 2012 | 51.44 | 51.68 | 51.21 | 51.51 | 990,751 | +0.13(+0.24%) |
Oct 12, 2012 | 52.26 | 52.36 | 51.28 | 51.38 | 1,989,803 | +0.03(+0.06%) |
Oct 11, 2012 | 51.21 | 51.61 | 51.07 | 51.35 | 1,154,631 | +0.25(+0.49%) |
Oct 10, 2012 | 51.61 | 51.61 | 51.02 | 51.10 | 917,455 | -0.44(-0.86%) |
Oct 09, 2012 | 52.07 | 52.22 | 51.53 | 51.55 | 700,944 | -0.51(-0.98%) |
Oct 08, 2012 | 52.26 | 52.34 | 51.97 | 52.06 | 949,898 | -0.23(-0.44%) |
Oct 05, 2012 | 52.12 | 52.45 | 52.08 | 52.29 | 1,316,342 | +0.41(+0.78%) |
Oct 04, 2012 | 51.68 | 52.03 | 51.61 | 51.89 | 1,347,175 | +0.41(+0.79%) |
Oct 03, 2012 | 51.36 | 51.57 | 51.14 | 51.48 | 1,229,517 | +0.15(+0.30%) |
Oct 02, 2012 | 51.52 | 51.65 | 51.17 | 51.33 | 1,740,457 | -0.15(-0.30%) |
Oct 01, 2012 | 50.85 | 51.58 | 50.83 | 51.48 | 1,719,284 | +0.97(+1.91%) |
Sep 28, 2012 | 50.48 | 50.67 | 50.08 | 50.51 | 1,093,418 | -0.18(-0.36%) |
Sep 27, 2012 | 50.26 | 50.77 | 50.12 | 50.70 | 1,221,402 | +0.71(+1.41%) |
Sep 26, 2012 | 50.13 | 50.47 | 49.98 | 49.99 | 750,344 | -0.14(-0.27%) |
Sep 25, 2012 | 50.73 | 50.93 | 50.13 | 50.13 | 1,187,629 | -0.50(-0.99%) |
Sep 24, 2012 | 50.48 | 50.85 | 50.43 | 50.63 | 1,365,665 | -0.26(-0.51%) |
Sep 21, 2012 | 50.95 | 51.06 | 50.83 | 50.89 | 1,437,704 | +0.06(+0.11%) |
Sep 20, 2012 | 50.50 | 50.85 | 50.27 | 50.83 | 957,895 | -0.03(-0.06%) |
Sep 19, 2012 | 50.99 | 51.10 | 50.73 | 50.86 | 1,010,607 | -0.17(-0.34%) |
Sep 18, 2012 | 50.96 | 51.22 | 50.75 | 51.04 | 1,342,279 | +0.08(+0.15%) |
Sep 17, 2012 | 51.29 | 51.44 | 50.77 | 50.96 | 1,453,283 | -0.34(-0.66%) |
Sep 14, 2012 | 51.09 | 51.38 | 50.69 | 51.30 | 1,855,308 | +0.51(+1.01%) |
Sep 13, 2012 | 50.05 | 51.00 | 49.97 | 50.78 | 1,879,971 | +0.65(+1.29%) |
Sep 12, 2012 | 50.23 | 50.48 | 50.02 | 50.14 | 972,277 | +0.04(+0.08%) |
Sep 11, 2012 | 49.84 | 50.15 | 49.74 | 50.10 | 925,700 | +0.19(+0.39%) |
Sep 10, 2012 | 50.06 | 50.32 | 49.84 | 49.91 | 1,040,656 | -0.29(-0.58%) |
Sep 07, 2012 | 50.50 | 50.50 | 49.98 | 50.19 | 1,998,505 | -0.20(-0.40%) |
Sep 06, 2012 | 50.02 | 50.45 | 49.79 | 50.40 | 1,695,382 | +0.68(+1.36%) |
Sep 05, 2012 | 49.92 | 49.97 | 49.67 | 49.72 | 1,344,089 | -0.30(-0.60%) |
Sep 04, 2012 | 50.07 | 50.34 | 49.77 | 50.02 | 1,026,082 | -0.17(-0.35%) |
Aug 31, 2012 | 50.13 | 50.38 | 49.85 | 50.19 | 1,090,851 | +0.24(+0.48%) |
Aug 30, 2012 | 49.98 | 50.19 | 49.82 | 49.95 | 1,084,185 | -0.30(-0.60%) |
Aug 29, 2012 | 50.48 | 50.60 | 50.22 | 50.25 | 1,047,877 | -0.15(-0.31%) |
Aug 27, 2012 | 50.67 | 50.67 | 50.29 | 50.41 | 1,120,572 | -0.18(-0.36%) |
Aug 24, 2012 | 50.39 | 50.80 | 50.31 | 50.59 | 1,349,688 | +0.22(+0.44%) |
Aug 23, 2012 | 50.75 | 51.02 | 50.35 | 50.37 | 1,224,127 | -0.56(-1.10%) |
Aug 22, 2012 | 50.77 | 51.17 | 50.63 | 50.93 | 1,058,456 | +0.09(+0.17%) |
Aug 21, 2012 | 51.29 | 51.43 | 50.75 | 50.84 | 1,511,206 | -0.43(-0.85%) |
Aug 20, 2012 | 51.35 | 51.42 | 51.02 | 51.28 | 1,378,837 | -0.20(-0.39%) |
Aug 17, 2012 | 51.44 | 51.54 | 51.25 | 51.48 | 1,507,008 | +0.23(+0.45%) |
Aug 16, 2012 | 50.67 | 51.26 | 50.55 | 51.25 | 1,616,702 | +0.53(+1.05%) |
Aug 15, 2012 | 50.50 | 50.96 | 50.41 | 50.72 | 1,672,884 | +0.25(+0.50%) |
Aug 14, 2012 | 50.23 | 50.63 | 50.15 | 50.47 | 1,730,387 | +0.33(+0.66%) |
Aug 13, 2012 | 49.85 | 50.23 | 49.60 | 50.14 | 1,335,864 | +0.07(+0.14%) |
Aug 10, 2012 | 49.69 | 50.14 | 49.49 | 50.07 | 1,855,566 | +0.37(+0.74%) |
Aug 09, 2012 | 49.43 | 50.03 | 49.43 | 49.70 | 1,534,311 | +0.14(+0.29%) |
Aug 08, 2012 | 48.99 | 49.85 | 48.72 | 49.56 | 3,366,711 | +0.48(+0.98%) |
Aug 07, 2012 | 48.76 | 49.27 | 48.70 | 49.07 | 2,100,148 | +0.45(+0.93%) |
Aug 06, 2012 | 48.77 | 49.00 | 48.49 | 48.62 | 1,862,898 | -0.15(-0.32%) |
Aug 03, 2012 | 48.30 | 49.04 | 48.09 | 48.77 | 2,909,816 | +1.10(+2.31%) |
Aug 02, 2012 | 47.41 | 47.79 | 47.09 | 47.67 | 1,688,128 | -0.17(-0.36%) |
Aug 01, 2012 | 47.85 | 48.24 | 46.82 | 47.85 | 1,822,633 | +0.32(+0.67%) |
Jul 31, 2012 | 48.04 | 48.25 | 47.44 | 47.53 | 1,844,836 | -0.59(-1.22%) |
Jul 30, 2012 | 47.50 | 48.22 | 47.22 | 48.12 | 2,182,919 | +0.47(+0.99%) |
Jul 27, 2012 | 45.61 | 47.94 | 45.61 | 47.64 | 4,401,612 | +2.74(+6.11%) |
Jul 26, 2012 | 45.20 | 45.33 | 44.72 | 44.90 | 2,596,280 | +0.33(+0.74%) |
Jul 25, 2012 | 44.69 | 45.24 | 44.33 | 44.57 | 900,984 | -0.04(-0.09%) |
Jul 24, 2012 | 45.18 | 45.21 | 44.31 | 44.61 | 1,182,947 | -0.47(-1.05%) |
Jul 23, 2012 | 44.78 | 45.26 | 44.55 | 45.08 | 1,076,974 | -0.30(-0.66%) |
Jul 20, 2012 | 45.51 | 45.89 | 45.33 | 45.38 | 1,498,612 | -0.40(-0.87%) |
Jul 19, 2012 | 46.17 | 46.29 | 45.68 | 45.78 | 956,453 | -0.42(-0.90%) |
Jul 18, 2012 | 45.92 | 46.40 | 45.70 | 46.20 | 1,085,690 | +0.14(+0.29%) |
Jul 17, 2012 | 45.84 | 46.10 | 45.73 | 46.06 | 1,249,182 | +0.27(+0.59%) |
Jul 16, 2012 | 45.81 | 46.05 | 45.72 | 45.79 | 1,077,859 | -0.22(-0.48%) |
Jul 13, 2012 | 45.62 | 46.11 | 45.62 | 46.01 | 1,393,805 | +0.48(+1.06%) |
Jul 12, 2012 | 45.16 | 45.75 | 44.92 | 45.53 | 1,387,498 | -0.01(-0.02%) |
Jul 11, 2012 | 45.22 | 45.63 | 44.97 | 45.54 | 1,131,029 | +0.41(+0.90%) |
Jul 10, 2012 | 45.41 | 45.64 | 45.06 | 45.13 | 1,191,093 | -0.27(-0.60%) |
Jul 09, 2012 | 45.60 | 45.86 | 45.28 | 45.40 | 1,210,417 | -0.27(-0.59%) |
Jul 06, 2012 | 46.06 | 46.07 | 45.66 | 45.67 | 1,030,373 | -0.76(-1.64%) |
Jul 05, 2012 | 46.01 | 46.63 | 45.86 | 46.44 | 1,618,890 | +0.34(+0.73%) |
Jul 03, 2012 | 45.65 | 46.10 | 45.61 | 46.10 | 651,490 | +0.35(+0.76%) |