Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.37 | 61.56 | 60.84 | 60.85 | 5,052,550 | -0.74(-1.20%) |
Jun 27, 2013 | 61.32 | 62.24 | 61.05 | 61.59 | 4,945,720 | +0.72(+1.19%) |
Jun 26, 2013 | 61.33 | 61.41 | 60.21 | 60.87 | 5,069,707 | +0.40(+0.65%) |
Jun 25, 2013 | 60.87 | 60.87 | 59.94 | 60.47 | 5,081,671 | +0.03(+0.05%) |
Jun 24, 2013 | 60.59 | 61.10 | 59.71 | 60.44 | 8,274,440 | -0.88(-1.43%) |
Jun 21, 2013 | 61.21 | 61.79 | 60.40 | 61.32 | 10,871,688 | +0.67(+1.10%) |
Jun 20, 2013 | 61.94 | 62.02 | 60.35 | 60.65 | 7,927,432 | -1.92(-3.07%) |
Jun 19, 2013 | 63.17 | 63.56 | 62.58 | 62.58 | 4,495,880 | -0.46(-0.72%) |
Jun 18, 2013 | 63.01 | 63.59 | 62.88 | 63.03 | 4,164,501 | -0.12(-0.19%) |
Jun 17, 2013 | 63.19 | 63.59 | 62.61 | 63.16 | 3,908,922 | +0.49(+0.78%) |
Jun 14, 2013 | 63.53 | 63.66 | 62.28 | 62.67 | 3,524,495 | -0.78(-1.24%) |
Jun 13, 2013 | 62.07 | 63.78 | 61.93 | 63.45 | 5,849,730 | +1.43(+2.30%) |
Jun 12, 2013 | 62.67 | 62.94 | 61.81 | 62.03 | 4,440,984 | -0.20(-0.33%) |
Jun 11, 2013 | 62.33 | 63.11 | 61.79 | 62.23 | 7,105,501 | -0.71(-1.13%) |
Jun 10, 2013 | 63.47 | 63.69 | 62.80 | 62.94 | 6,301,904 | -0.57(-0.89%) |
Jun 07, 2013 | 63.43 | 63.85 | 62.77 | 63.51 | 9,457,459 | +0.39(+0.62%) |
Jun 06, 2013 | 63.38 | 63.70 | 62.65 | 63.12 | 8,509,307 | -0.13(-0.20%) |
Jun 05, 2013 | 63.28 | 63.94 | 62.83 | 63.25 | 7,683,933 | -0.60(-0.93%) |
Jun 04, 2013 | 63.63 | 64.55 | 63.52 | 63.84 | 9,486,250 | -0.01(-0.01%) |
Jun 03, 2013 | 62.99 | 63.87 | 62.62 | 63.85 | 9,990,632 | +1.49(+2.39%) |
May 31, 2013 | 64.17 | 64.73 | 62.36 | 62.36 | 14,186,346 | -1.82(-2.83%) |
May 30, 2013 | 63.98 | 64.72 | 63.60 | 64.17 | 9,037,684 | +0.14(+0.21%) |
May 29, 2013 | 62.61 | 64.28 | 62.41 | 64.04 | 10,280,944 | +1.29(+2.05%) |
May 28, 2013 | 62.65 | 63.32 | 62.47 | 62.75 | 7,402,132 | +1.27(+2.06%) |
May 24, 2013 | 61.09 | 61.78 | 60.57 | 61.49 | 5,704,775 | +0.17(+0.28%) |
May 23, 2013 | 60.96 | 61.34 | 60.21 | 61.32 | 6,861,899 | -0.39(-0.63%) |
May 22, 2013 | 62.70 | 63.23 | 61.15 | 61.70 | 11,296,962 | -1.33(-2.11%) |
May 21, 2013 | 63.39 | 63.95 | 63.00 | 63.03 | 6,272,759 | -0.43(-0.67%) |
May 20, 2013 | 62.88 | 63.49 | 62.77 | 63.46 | 4,957,923 | +0.58(+0.92%) |
May 17, 2013 | 61.73 | 62.88 | 61.41 | 62.88 | 9,567,827 | +1.23(+1.99%) |
May 16, 2013 | 61.32 | 62.26 | 61.11 | 61.65 | 6,446,863 | +0.07(+0.11%) |
May 15, 2013 | 61.31 | 61.70 | 60.90 | 61.59 | 5,946,803 | +0.27(+0.44%) |
May 13, 2013 | 60.33 | 61.32 | 60.18 | 61.32 | 8,244,391 | +0.92(+1.53%) |
May 10, 2013 | 59.53 | 60.40 | 59.53 | 60.39 | 7,715,041 | +0.66(+1.10%) |
May 09, 2013 | 60.47 | 60.51 | 59.53 | 59.74 | 8,713,739 | -0.73(-1.21%) |
May 08, 2013 | 60.44 | 60.91 | 60.18 | 60.47 | 6,294,426 | +0.02(+0.03%) |
May 07, 2013 | 60.65 | 60.92 | 60.04 | 60.45 | 8,207,198 | -0.07(-0.12%) |
May 06, 2013 | 61.42 | 61.64 | 60.35 | 60.52 | 9,229,518 | -0.95(-1.54%) |
May 03, 2013 | 60.23 | 62.14 | 59.66 | 61.47 | 17,502,524 | +1.81(+3.03%) |
May 02, 2013 | 59.66 | 59.92 | 58.86 | 59.66 | 7,909,029 | +0.37(+0.62%) |
May 01, 2013 | 59.93 | 60.18 | 58.96 | 59.30 | 10,707,787 | -1.16(-1.92%) |
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.46 | 11,564,803 | +0.95(+1.59%) |
Apr 29, 2013 | 59.18 | 59.63 | 58.25 | 59.51 | 13,824,623 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.88 | 57.94 | 58.69 | 8,342,361 | +0.75(+1.30%) |
Apr 25, 2013 | 56.62 | 59.55 | 55.91 | 57.94 | 14,092,355 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.12 | 10,909,265 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,099,845 | +0.77(+1.40%) |
Apr 22, 2013 | 53.97 | 54.68 | 53.51 | 54.56 | 5,897,556 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.62 | 53.92 | 6,662,969 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.96 | 53.78 | 54.12 | 7,065,300 | -0.37(-0.67%) |
Apr 17, 2013 | 54.83 | 55.08 | 53.83 | 54.49 | 8,748,317 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.27 | 6,614,519 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,028,608 | -1.82(-3.23%) |
Apr 12, 2013 | 56.60 | 56.72 | 55.85 | 56.48 | 11,563,755 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,664,962 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.11 | 7,312,792 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.25 | 9,482,902 | +0.30(+0.55%) |
Apr 08, 2013 | 56.11 | 56.37 | 54.17 | 54.94 | 15,535,251 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.44 | 7,836,369 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.42 | 10,854,391 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,260,609 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.36 | 53.68 | 54.64 | 12,661,025 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,194 | +0.39(+0.74%) |
Mar 28, 2013 | 52.90 | 53.33 | 52.71 | 53.08 | 7,920,656 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.07 | 52.51 | 52.92 | 5,808,179 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.13 | 52.29 | 52.84 | 8,575,668 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.69 | 52.86 | 8,936,038 | -0.41(-0.78%) |
Mar 22, 2013 | 53.24 | 53.61 | 53.11 | 53.28 | 5,772,361 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,084,560 | -0.18(-0.34%) |
Mar 20, 2013 | 54.71 | 54.79 | 53.17 | 53.26 | 11,378,719 | -1.05(-1.93%) |
Mar 19, 2013 | 55.42 | 55.50 | 53.71 | 54.31 | 11,980,263 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.41 | 55.71 | 55.88 | 7,029,584 | -0.79(-1.40%) |
Mar 15, 2013 | 56.91 | 57.24 | 56.43 | 56.67 | 11,276,963 | -0.49(-0.86%) |
Mar 14, 2013 | 56.62 | 57.36 | 56.51 | 57.16 | 7,862,355 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.87 | 56.35 | 56.41 | 6,892,610 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.06 | 56.23 | 56.62 | 5,623,709 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.44 | 55.50 | 56.13 | 4,408,272 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,138 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,968,891 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,677 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.67 | 55.06 | 55.41 | 5,478,011 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.87 | 5,648,870 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.69 | 54.58 | 55.54 | 5,310,261 | +0.21(+0.39%) |
Feb 28, 2013 | 55.28 | 55.48 | 55.05 | 55.33 | 7,312,533 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,557,693 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.66 | 54.51 | 54.96 | 8,196,977 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,496,525 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,014 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,233,917 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,194 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 58.00 | 57.19 | 57.66 | 8,615,158 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.64 | 56.87 | 56.93 | 13,999,032 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.68 | 58.10 | 58.41 | 6,169,089 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.43 | 3,553,510 | +0.01(+0.01%) |
Feb 12, 2013 | 58.68 | 58.80 | 58.12 | 58.42 | 5,238,593 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.31 | 58.53 | 58.61 | 5,079,607 | -0.77(-1.30%) |
Feb 08, 2013 | 59.25 | 59.54 | 59.21 | 59.38 | 4,721,722 | +0.13(+0.22%) |
Feb 07, 2013 | 59.56 | 59.64 | 58.97 | 59.25 | 6,171,111 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.60 | 6,099,059 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,131,632 | +0.21(+0.35%) |
Feb 01, 2013 | 59.48 | 59.48 | 58.58 | 58.92 | 10,801,470 | -0.40(-0.67%) |
Jan 31, 2013 | 57.83 | 59.54 | 57.56 | 59.32 | 20,674,526 | +1.98(+3.46%) |
Jan 30, 2013 | 57.23 | 58.02 | 57.15 | 57.34 | 8,944,046 | +0.14(+0.25%) |
Jan 29, 2013 | 56.47 | 57.29 | 56.32 | 57.20 | 6,251,728 | +0.85(+1.51%) |
Jan 28, 2013 | 56.81 | 56.84 | 55.79 | 56.34 | 4,993,160 | -0.15(-0.26%) |
Jan 25, 2013 | 56.19 | 56.55 | 55.93 | 56.49 | 5,022,303 | +0.44(+0.79%) |
Jan 24, 2013 | 55.81 | 56.34 | 55.81 | 56.05 | 4,928,242 | +0.32(+0.58%) |
Jan 23, 2013 | 56.18 | 56.26 | 55.58 | 55.73 | 6,166,201 | -0.46(-0.81%) |
Jan 22, 2013 | 55.37 | 56.22 | 55.22 | 56.18 | 7,449,361 | +0.69(+1.24%) |
Jan 18, 2013 | 55.40 | 55.50 | 54.84 | 55.50 | 7,119,506 | +0.13(+0.23%) |
Jan 17, 2013 | 55.60 | 55.77 | 55.36 | 55.37 | 5,047,829 | +0.07(+0.12%) |
Jan 16, 2013 | 55.37 | 55.48 | 55.15 | 55.30 | 4,570,848 | -0.13(-0.24%) |
Jan 15, 2013 | 55.33 | 55.56 | 55.24 | 55.44 | 3,860,090 | -0.12(-0.22%) |
Jan 14, 2013 | 55.85 | 56.12 | 55.25 | 55.56 | 4,579,558 | -0.28(-0.49%) |
Jan 11, 2013 | 55.73 | 55.89 | 55.50 | 55.83 | 5,164,515 | +0.05(+0.08%) |
Jan 10, 2013 | 55.77 | 55.89 | 55.26 | 55.79 | 7,663,457 | +0.60(+1.10%) |
Jan 09, 2013 | 54.85 | 55.41 | 54.84 | 55.18 | 8,064,198 | +0.26(+0.48%) |
Jan 08, 2013 | 53.95 | 55.11 | 53.71 | 54.92 | 12,489,082 | +1.24(+2.30%) |
Jan 07, 2013 | 53.47 | 53.88 | 53.27 | 53.68 | 5,350,684 | +0.03(+0.05%) |
Jan 04, 2013 | 52.76 | 53.68 | 52.74 | 53.66 | 5,618,115 | +0.92(+1.75%) |
Jan 03, 2013 | 52.43 | 53.30 | 52.32 | 52.74 | 4,817,859 | +0.21(+0.40%) |
Jan 02, 2013 | 52.37 | 52.56 | 51.94 | 52.53 | 5,734,984 | +1.04(+2.02%) |
Dec 31, 2012 | 50.52 | 51.54 | 50.28 | 51.49 | 6,602,215 | +0.83(+1.63%) |
Dec 28, 2012 | 51.30 | 51.47 | 50.60 | 50.66 | 4,895,221 | -1.05(-2.03%) |
Dec 27, 2012 | 51.89 | 51.89 | 51.10 | 51.71 | 4,235,594 | +0.03(+0.07%) |
Dec 26, 2012 | 52.38 | 52.44 | 51.54 | 51.67 | 3,894,280 | -0.42(-0.81%) |
Dec 24, 2012 | 52.31 | 52.56 | 51.98 | 52.10 | 2,306,314 | -0.42(-0.79%) |
Dec 21, 2012 | 52.32 | 52.68 | 52.03 | 52.51 | 10,324,844 | -0.59(-1.11%) |
Dec 20, 2012 | 52.72 | 53.17 | 52.54 | 53.10 | 6,275,841 | +0.52(+1.00%) |
Dec 19, 2012 | 52.96 | 53.12 | 52.57 | 52.58 | 7,540,721 | -0.15(-0.29%) |
Dec 18, 2012 | 51.53 | 52.84 | 51.40 | 52.74 | 7,458,216 | +1.31(+2.55%) |
Dec 17, 2012 | 51.34 | 51.61 | 51.12 | 51.42 | 5,695,065 | +0.24(+0.46%) |
Dec 14, 2012 | 50.56 | 51.29 | 50.54 | 51.19 | 5,029,606 | +0.50(+0.98%) |
Dec 13, 2012 | 51.40 | 51.42 | 50.42 | 50.69 | 7,033,866 | -0.67(-1.30%) |
Dec 12, 2012 | 51.28 | 51.69 | 50.93 | 51.36 | 7,509,378 | +0.28(+0.54%) |
Dec 11, 2012 | 51.01 | 51.41 | 50.82 | 51.08 | 7,577,039 | +0.44(+0.88%) |
Dec 10, 2012 | 50.62 | 50.77 | 50.32 | 50.64 | 5,378,139 | -0.01(-0.03%) |
Dec 07, 2012 | 50.40 | 50.77 | 50.26 | 50.65 | 7,432,741 | +0.57(+1.14%) |
Dec 06, 2012 | 49.83 | 50.11 | 49.34 | 50.08 | 6,424,835 | +0.38(+0.77%) |
Dec 05, 2012 | 49.06 | 50.04 | 48.87 | 49.70 | 8,044,251 | +0.53(+1.09%) |
Dec 04, 2012 | 48.92 | 49.24 | 48.50 | 49.16 | 8,516,963 | -1.01(-2.02%) |
Nov 30, 2012 | 50.89 | 50.89 | 49.98 | 50.18 | 9,665,783 | -0.70(-1.38%) |
Nov 29, 2012 | 51.09 | 51.37 | 50.66 | 50.88 | 6,591,244 | +0.04(+0.08%) |
Nov 28, 2012 | 49.91 | 50.90 | 49.83 | 50.84 | 6,958,649 | +0.48(+0.95%) |
Nov 27, 2012 | 50.00 | 50.60 | 49.54 | 50.36 | 8,959,839 | +0.16(+0.32%) |
Nov 26, 2012 | 50.34 | 50.67 | 49.79 | 50.20 | 5,887,638 | -0.62(-1.22%) |
Nov 23, 2012 | 50.66 | 50.83 | 50.29 | 50.82 | 3,073,658 | +0.71(+1.41%) |
Nov 21, 2012 | 49.94 | 50.28 | 49.54 | 50.11 | 4,830,669 | +0.16(+0.32%) |
Nov 20, 2012 | 50.08 | 50.28 | 49.59 | 49.95 | 9,080,451 | -0.39(-0.78%) |
Nov 19, 2012 | 49.96 | 50.50 | 49.82 | 50.34 | 8,169,680 | +1.10(+2.24%) |
Nov 16, 2012 | 49.29 | 49.31 | 48.32 | 49.24 | 12,878,593 | -0.07(-0.15%) |
Nov 15, 2012 | 49.60 | 50.00 | 49.02 | 49.32 | 8,072,836 | -0.03(-0.07%) |
Nov 14, 2012 | 50.10 | 50.20 | 49.17 | 49.35 | 9,350,393 | -0.59(-1.19%) |
Nov 13, 2012 | 50.66 | 50.77 | 49.89 | 49.94 | 10,460,939 | -1.11(-2.18%) |
Nov 12, 2012 | 51.30 | 51.49 | 50.91 | 51.06 | 4,419,158 | -0.08(-0.16%) |
Nov 09, 2012 | 50.89 | 51.82 | 50.80 | 51.14 | 8,137,661 | +0.16(+0.31%) |
Nov 08, 2012 | 51.92 | 52.16 | 50.95 | 50.98 | 7,341,646 | -0.69(-1.34%) |
Nov 07, 2012 | 52.22 | 52.43 | 51.29 | 51.67 | 10,278,756 | -1.42(-2.68%) |
Nov 06, 2012 | 52.26 | 53.19 | 51.94 | 53.09 | 9,869,042 | +1.17(+2.25%) |
Nov 05, 2012 | 52.13 | 52.37 | 51.82 | 51.93 | 8,507,851 | -0.33(-0.64%) |
Nov 02, 2012 | 53.19 | 53.63 | 51.99 | 52.26 | 8,632,040 | -0.49(-0.92%) |
Nov 01, 2012 | 52.91 | 53.54 | 52.54 | 52.75 | 9,762,608 | +0.07(+0.13%) |
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,075 | -0.99(-1.84%) |
Oct 26, 2012 | 54.37 | 53.67 | 53.67 | 53.67 | 11,341,475 | -1.39(-2.52%) |
Oct 25, 2012 | 55.62 | 55.98 | 53.23 | 55.05 | 16,555,877 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.59 | 53.83 | 7,298,300 | -0.40(-0.74%) |
Oct 23, 2012 | 54.51 | 54.73 | 53.81 | 54.23 | 6,127,297 | -2.05(-3.64%) |
Oct 19, 2012 | 57.12 | 57.12 | 55.90 | 56.28 | 5,530,593 | -0.78(-1.37%) |
Oct 18, 2012 | 56.36 | 57.43 | 56.25 | 57.06 | 6,375,876 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.66 | 56.44 | 7,585,923 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.76 | 54.72 | 55.49 | 8,909,309 | +0.98(+1.80%) |
Oct 15, 2012 | 54.67 | 54.82 | 53.78 | 54.51 | 8,512,355 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.54 | 54.57 | 54.66 | 5,225,451 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,645 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.68 | 54.72 | 54.85 | 7,031,478 | -0.79(-1.43%) |
Oct 09, 2012 | 56.32 | 56.67 | 55.60 | 55.65 | 6,320,352 | -0.53(-0.94%) |
Oct 08, 2012 | 56.30 | 56.57 | 56.06 | 56.18 | 3,521,325 | -0.54(-0.95%) |
Oct 05, 2012 | 57.38 | 57.45 | 56.34 | 56.72 | 5,933,628 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.94 | 56.97 | 7,019,433 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.90 | 55.51 | 55.83 | 7,270,490 | -0.98(-1.73%) |
Oct 02, 2012 | 57.64 | 57.88 | 56.39 | 56.81 | 8,944,706 | -0.82(-1.42%) |
Oct 01, 2012 | 57.80 | 58.30 | 57.44 | 57.63 | 5,477,144 | +0.21(+0.37%) |
Sep 28, 2012 | 57.21 | 57.78 | 56.90 | 57.42 | 5,686,002 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,048 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.12 | 56.42 | 56.72 | 4,840,244 | -0.21(-0.38%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,242,934 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.38 | 57.92 | 4,295,909 | -0.39(-0.66%) |
Sep 21, 2012 | 58.88 | 58.94 | 57.98 | 58.30 | 11,308,080 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.48 | 58.44 | 9,885,999 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.28 | 58.36 | 6,909,834 | -1.19(-1.99%) |
Sep 18, 2012 | 60.09 | 60.25 | 59.34 | 59.55 | 5,798,053 | -0.54(-0.90%) |
Sep 17, 2012 | 61.15 | 61.33 | 60.00 | 60.09 | 9,685,703 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.45 | 60.46 | 61.35 | 9,068,306 | +0.99(+1.65%) |
Sep 13, 2012 | 58.12 | 60.43 | 58.06 | 60.35 | 7,365,008 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.18 | 57.32 | 57.95 | 4,387,620 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,172 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.58 | 57.59 | 3,550,625 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.50 | 58.14 | 6,946,847 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.26 | 56.24 | 6,811,346 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.52 | 54.78 | 7,329,184 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.72 | 54.75 | 55.09 | 7,951,449 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.65 | 55.97 | 56.35 | 5,287,490 | +0.48(+0.87%) |
Aug 30, 2012 | 56.88 | 56.94 | 55.83 | 55.86 | 5,740,581 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,653 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.64 | 58.00 | 3,067,983 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.13 | 58.26 | 4,072,948 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.65 | 57.82 | 57.84 | 5,957,374 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.88 | 4,913,615 | +0.46(+0.79%) |
Aug 21, 2012 | 58.92 | 59.31 | 58.17 | 58.41 | 3,889,715 | -0.32(-0.55%) |
Aug 20, 2012 | 58.67 | 58.98 | 58.54 | 58.74 | 3,308,028 | -0.06(-0.10%) |
Aug 17, 2012 | 59.30 | 59.47 | 58.71 | 58.80 | 4,705,830 | -0.36(-0.62%) |
Aug 16, 2012 | 59.26 | 59.34 | 58.82 | 59.16 | 4,992,569 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.68 | 59.01 | 7,401,095 | -0.57(-0.96%) |
Aug 14, 2012 | 60.12 | 60.20 | 59.33 | 59.58 | 4,168,689 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.38 | 59.35 | 59.69 | 4,437,305 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.65 | 59.22 | 60.58 | 3,581,821 | +0.59(+0.98%) |
Aug 09, 2012 | 60.12 | 60.65 | 59.83 | 59.99 | 3,990,397 | -0.42(-0.69%) |
Aug 08, 2012 | 59.89 | 60.68 | 59.75 | 60.41 | 5,000,098 | +0.27(+0.44%) |
Aug 07, 2012 | 59.00 | 60.73 | 59.00 | 60.14 | 5,748,847 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.49 | 58.50 | 4,814,813 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.17 | 57.94 | 58.71 | 4,838,298 | +1.94(+3.41%) |
Aug 02, 2012 | 57.45 | 57.45 | 55.82 | 56.77 | 6,704,298 | -1.44(-2.47%) |
Aug 01, 2012 | 58.10 | 58.55 | 57.00 | 58.21 | 4,920,265 | +0.52(+0.91%) |
Jul 31, 2012 | 58.94 | 59.35 | 57.52 | 57.68 | 5,248,298 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.45 | 58.53 | 59.14 | 4,708,243 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,428 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.82 | 57.88 | 7,870,870 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.85 | 55.36 | 6,888,912 | -0.15(-0.26%) |
Jul 24, 2012 | 56.29 | 56.48 | 54.60 | 55.50 | 5,143,294 | -0.81(-1.44%) |
Jul 23, 2012 | 56.41 | 56.68 | 55.80 | 56.31 | 5,884,919 | -1.48(-2.57%) |
Jul 20, 2012 | 57.15 | 57.83 | 56.88 | 57.80 | 5,775,971 | +0.02(+0.03%) |
Jul 19, 2012 | 57.90 | 58.23 | 57.26 | 57.78 | 5,720,101 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.98 | 56.85 | 57.62 | 4,225,275 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.37 | 5,980,322 | +0.71(+1.25%) |
Jul 16, 2012 | 56.45 | 56.92 | 56.01 | 56.66 | 3,430,102 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.56 | 4,415,235 | +0.92(+1.66%) |
Jul 12, 2012 | 55.40 | 56.01 | 54.95 | 55.64 | 7,163,643 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,661 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,984,944 | -1.29(-2.29%) |
Jul 09, 2012 | 56.37 | 56.64 | 55.80 | 56.47 | 4,979,303 | -0.04(-0.07%) |
Jul 06, 2012 | 56.21 | 56.92 | 55.90 | 56.50 | 4,658,131 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.25 | 57.17 | 57.31 | 4,884,158 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.27 | 58.35 | 6,142,031 | +1.39(+2.44%) |