Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.83 | 59.97 | 58.64 | 58.64 | 1,794,258 | -1.22(-2.04%) |
May 30, 2013 | 59.29 | 60.13 | 59.07 | 59.86 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.41 | 59.55 | 58.65 | 59.15 | 1,321,657 | -0.64(-1.07%) |
May 28, 2013 | 59.94 | 60.42 | 59.35 | 59.79 | 1,690,586 | +0.75(+1.27%) |
May 24, 2013 | 59.09 | 59.11 | 58.45 | 59.05 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.31 | 59.53 | 57.17 | 59.22 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.55 | 60.89 | 58.56 | 59.12 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.84 | 59.52 | 58.59 | 59.31 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.56 | 59.78 | 58.61 | 58.73 | 0 | -0.73(-1.24%) |
May 17, 2013 | 59.22 | 59.49 | 58.72 | 59.46 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.42 | 60.42 | 58.58 | 58.88 | 2,495,947 | -1.24(-2.06%) |
May 15, 2013 | 60.82 | 61.08 | 59.74 | 60.12 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.81 | 59.88 | 58.59 | 59.80 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.37 | 58.83 | 57.13 | 58.81 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.01 | 57.53 | 57.01 | 57.13 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.20 | 57.48 | 56.69 | 57.10 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.79 | 57.79 | 56.90 | 57.01 | 0 | -0.47(-0.81%) |
May 06, 2013 | 57.97 | 58.02 | 57.17 | 57.48 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.76 | 58.02 | 56.84 | 57.70 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.33 | 57.10 | 56.21 | 56.84 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.37 | 56.90 | 55.80 | 55.92 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.59 | 56.70 | 55.68 | 56.29 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.84 | 57.04 | 56.52 | 56.67 | 2,365,259 | +0.11(+0.20%) |
Apr 26, 2013 | 56.73 | 56.57 | 56.27 | 56.56 | 1,353,449 | -0.00(-0.01%) |
Apr 25, 2013 | 55.98 | 56.60 | 55.74 | 56.56 | 0 | +1.13(+2.05%) |
Apr 24, 2013 | 56.70 | 56.72 | 55.37 | 55.43 | 4,452,998 | -1.67(-2.92%) |
Apr 23, 2013 | 57.17 | 57.85 | 56.68 | 57.10 | 3,631,080 | +0.26(+0.47%) |
Apr 22, 2013 | 56.84 | 56.97 | 56.38 | 56.83 | 2,358,950 | +0.45(+0.81%) |
Apr 19, 2013 | 55.25 | 56.41 | 54.91 | 56.38 | 4,095,734 | +2.49(+4.63%) |
Apr 18, 2013 | 54.82 | 54.82 | 53.38 | 53.89 | 1,889,634 | -0.71(-1.30%) |
Apr 17, 2013 | 54.85 | 54.85 | 53.64 | 54.60 | 2,019,551 | -0.27(-0.49%) |
Apr 16, 2013 | 54.59 | 54.87 | 53.91 | 54.86 | 2,107,247 | +1.06(+1.98%) |
Apr 15, 2013 | 55.21 | 55.32 | 53.70 | 53.80 | 2,212,357 | -1.48(-2.67%) |
Apr 12, 2013 | 54.51 | 55.29 | 54.51 | 55.28 | 2,824,942 | +0.58(+1.06%) |
Apr 11, 2013 | 54.22 | 54.88 | 54.13 | 54.70 | 2,067,144 | +0.70(+1.29%) |
Apr 10, 2013 | 52.83 | 54.00 | 52.79 | 54.00 | 1,625,438 | +1.42(+2.70%) |
Apr 09, 2013 | 52.63 | 52.89 | 52.33 | 52.58 | 995,240 | +0.20(+0.37%) |
Apr 08, 2013 | 52.34 | 52.38 | 51.80 | 52.38 | 806,866 | +0.13(+0.26%) |
Apr 05, 2013 | 51.89 | 52.31 | 51.35 | 52.25 | 1,584,090 | -0.08(-0.15%) |
Apr 04, 2013 | 52.27 | 52.56 | 51.85 | 52.33 | 1,123,179 | +0.23(+0.44%) |
Apr 03, 2013 | 53.40 | 53.40 | 51.79 | 52.10 | 1,958,088 | -0.89(-1.67%) |
Apr 02, 2013 | 52.55 | 53.17 | 52.31 | 52.99 | 2,350,278 | +0.86(+1.65%) |
Apr 01, 2013 | 52.44 | 52.68 | 51.86 | 52.13 | 1,199,405 | -0.12(-0.23%) |
Mar 28, 2013 | 51.61 | 52.33 | 51.58 | 52.25 | 1,883,610 | +0.71(+1.37%) |
Mar 27, 2013 | 50.75 | 51.55 | 50.44 | 51.54 | 1,143,051 | +0.69(+1.36%) |
Mar 26, 2013 | 50.94 | 51.07 | 50.60 | 50.85 | 524,607 | +0.18(+0.36%) |
Mar 25, 2013 | 51.19 | 51.21 | 50.44 | 50.67 | 1,107,357 | -0.33(-0.64%) |
Mar 22, 2013 | 50.46 | 51.00 | 50.46 | 50.99 | 1,105,997 | +0.36(+0.71%) |
Mar 21, 2013 | 50.88 | 50.96 | 50.45 | 50.63 | 1,133,314 | -0.35(-0.68%) |
Mar 20, 2013 | 50.65 | 51.15 | 50.65 | 50.98 | 1,075,513 | +0.48(+0.95%) |
Mar 19, 2013 | 50.77 | 50.99 | 50.22 | 50.50 | 1,767,060 | -0.11(-0.21%) |
Mar 18, 2013 | 50.32 | 50.83 | 50.01 | 50.61 | 1,324,779 | -0.32(-0.63%) |
Mar 15, 2013 | 51.37 | 51.37 | 50.87 | 50.93 | 618,370 | -0.35(-0.69%) |
Mar 14, 2013 | 51.13 | 51.29 | 51.01 | 51.28 | 1,410,421 | +0.28(+0.55%) |
Mar 13, 2013 | 51.13 | 51.15 | 50.77 | 51.00 | 1,464,706 | -0.19(-0.36%) |
Mar 12, 2013 | 51.00 | 51.20 | 50.76 | 51.19 | 1,021,188 | +0.19(+0.37%) |
Mar 11, 2013 | 50.95 | 51.00 | 50.79 | 51.00 | 838,398 | +0.14(+0.28%) |
Mar 08, 2013 | 50.48 | 50.89 | 50.33 | 50.85 | 1,383,674 | +0.42(+0.84%) |
Mar 07, 2013 | 50.47 | 50.56 | 50.29 | 50.43 | 1,286,345 | -0.04(-0.07%) |
Mar 06, 2013 | 50.50 | 50.50 | 50.15 | 50.47 | 1,908,952 | +0.41(+0.82%) |
Mar 05, 2013 | 49.78 | 50.21 | 49.66 | 50.06 | 1,807,050 | +0.64(+1.30%) |
Mar 04, 2013 | 48.74 | 49.48 | 48.59 | 49.42 | 1,037,442 | +0.56(+1.14%) |
Mar 01, 2013 | 47.86 | 48.87 | 47.84 | 48.86 | 1,612,374 | +0.58(+1.20%) |
Feb 28, 2013 | 48.35 | 48.56 | 47.92 | 48.28 | 1,956,701 | +0.36(+0.75%) |
Feb 27, 2013 | 47.31 | 48.16 | 47.19 | 47.92 | 1,719,602 | +0.73(+1.54%) |
Feb 26, 2013 | 47.22 | 47.38 | 46.80 | 47.19 | 1,103,475 | +0.03(+0.06%) |
Feb 25, 2013 | 47.74 | 48.10 | 47.12 | 47.16 | 1,739,376 | -0.54(-1.14%) |
Feb 22, 2013 | 47.19 | 47.71 | 47.18 | 47.71 | 1,382,336 | +0.75(+1.59%) |
Feb 21, 2013 | 47.07 | 47.32 | 46.77 | 46.96 | 1,437,178 | -0.38(-0.81%) |
Feb 20, 2013 | 47.74 | 48.01 | 47.34 | 47.34 | 633,556 | -0.40(-0.84%) |
Feb 19, 2013 | 47.59 | 47.78 | 47.39 | 47.74 | 712,834 | +0.12(+0.26%) |
Feb 15, 2013 | 47.70 | 47.71 | 47.42 | 47.62 | 884,176 | -0.09(-0.20%) |
Feb 14, 2013 | 47.86 | 47.93 | 47.26 | 47.71 | 1,747,372 | -0.11(-0.23%) |
Feb 13, 2013 | 47.76 | 47.86 | 47.50 | 47.82 | 678,538 | +0.30(+0.63%) |
Feb 12, 2013 | 47.75 | 47.79 | 47.49 | 47.52 | 1,141,616 | -0.21(-0.44%) |
Feb 11, 2013 | 48.07 | 48.25 | 47.65 | 47.74 | 1,843,388 | -0.13(-0.28%) |
Feb 08, 2013 | 47.67 | 47.97 | 47.55 | 47.87 | 1,764,970 | +0.43(+0.92%) |
Feb 07, 2013 | 47.83 | 47.94 | 47.11 | 47.43 | 1,857,306 | -0.47(-0.98%) |
Feb 06, 2013 | 48.18 | 48.28 | 47.69 | 47.90 | 941,117 | +0.31(+0.66%) |
Feb 04, 2013 | 48.13 | 48.23 | 47.50 | 47.59 | 713,973 | -0.69(-1.42%) |
Feb 01, 2013 | 47.83 | 48.49 | 47.82 | 48.27 | 1,745,722 | +0.72(+1.50%) |
Jan 31, 2013 | 47.36 | 47.75 | 47.21 | 47.56 | 499,589 | +0.18(+0.37%) |
Jan 30, 2013 | 47.80 | 47.82 | 47.32 | 47.38 | 664,552 | -0.38(-0.79%) |
Jan 29, 2013 | 47.52 | 47.79 | 47.23 | 47.76 | 1,116,748 | +0.23(+0.49%) |
Jan 28, 2013 | 47.95 | 47.95 | 47.48 | 47.53 | 1,011,775 | -0.18(-0.38%) |
Jan 25, 2013 | 47.42 | 47.74 | 47.16 | 47.71 | 1,240,396 | +0.44(+0.93%) |
Jan 24, 2013 | 47.40 | 47.69 | 47.04 | 47.27 | 1,688,208 | +0.06(+0.12%) |
Jan 23, 2013 | 47.58 | 47.66 | 47.15 | 47.21 | 1,143,673 | -0.32(-0.67%) |
Jan 22, 2013 | 47.50 | 47.58 | 47.00 | 47.53 | 1,732,315 | +0.23(+0.48%) |
Jan 18, 2013 | 47.46 | 47.46 | 46.96 | 47.30 | 1,118,245 | +0.08(+0.18%) |
Jan 17, 2013 | 47.37 | 47.37 | 46.90 | 47.21 | 1,175,538 | +0.03(+0.07%) |
Jan 16, 2013 | 47.69 | 47.77 | 47.18 | 47.18 | 688,364 | -0.54(-1.13%) |
Jan 15, 2013 | 47.51 | 47.79 | 47.18 | 47.72 | 1,094,519 | +0.08(+0.17%) |
Jan 14, 2013 | 47.52 | 47.66 | 47.37 | 47.64 | 1,815,915 | +0.11(+0.23%) |
Jan 11, 2013 | 47.99 | 47.99 | 47.30 | 47.53 | 1,323,292 | -0.38(-0.79%) |
Jan 10, 2013 | 48.14 | 48.14 | 47.31 | 47.91 | 1,728,219 | +0.11(+0.23%) |
Jan 09, 2013 | 47.30 | 47.80 | 47.12 | 47.80 | 943,425 | +0.64(+1.35%) |
Jan 08, 2013 | 46.82 | 47.19 | 46.65 | 47.16 | 717,778 | +0.27(+0.57%) |
Jan 07, 2013 | 46.33 | 46.92 | 46.31 | 46.89 | 1,432,112 | +0.30(+0.65%) |
Jan 04, 2013 | 46.30 | 46.80 | 46.30 | 46.59 | 1,514,212 | +0.28(+0.60%) |
Jan 03, 2013 | 46.27 | 46.62 | 46.05 | 46.31 | 1,174,589 | +0.05(+0.11%) |
Jan 02, 2013 | 45.95 | 46.30 | 44.77 | 46.27 | 2,090,285 | +1.50(+3.35%) |
Dec 31, 2012 | 44.07 | 44.84 | 43.84 | 44.77 | 797,062 | +0.68(+1.55%) |
Dec 28, 2012 | 44.33 | 44.56 | 44.03 | 44.08 | 1,440,836 | -0.42(-0.94%) |
Dec 27, 2012 | 44.68 | 45.07 | 43.94 | 44.50 | 1,304,283 | -0.14(-0.31%) |
Dec 26, 2012 | 45.13 | 45.16 | 44.44 | 44.64 | 1,105,829 | -0.40(-0.88%) |
Dec 24, 2012 | 44.91 | 45.12 | 44.84 | 45.03 | 296,964 | -0.04(-0.08%) |
Dec 21, 2012 | 44.98 | 45.22 | 44.69 | 45.07 | 1,669,649 | -0.37(-0.81%) |
Dec 20, 2012 | 45.45 | 45.58 | 45.18 | 45.44 | 814,776 | +0.00(+0.01%) |
Dec 19, 2012 | 46.06 | 46.06 | 45.32 | 45.43 | 790,539 | -0.56(-1.21%) |
Dec 18, 2012 | 45.77 | 46.05 | 45.49 | 45.99 | 1,217,600 | +0.44(+0.98%) |
Dec 17, 2012 | 45.15 | 45.54 | 45.13 | 45.54 | 878,718 | +0.44(+0.98%) |
Dec 14, 2012 | 45.17 | 45.58 | 45.05 | 45.10 | 755,961 | -0.28(-0.63%) |
Dec 13, 2012 | 45.95 | 45.99 | 45.24 | 45.39 | 943,266 | -0.57(-1.24%) |
Dec 12, 2012 | 46.35 | 46.35 | 45.83 | 45.96 | 744,849 | -0.16(-0.34%) |
Dec 11, 2012 | 45.67 | 46.17 | 45.61 | 46.12 | 1,686,405 | +0.72(+1.58%) |
Dec 10, 2012 | 44.74 | 45.50 | 44.73 | 45.40 | 1,388,581 | +0.67(+1.50%) |
Dec 07, 2012 | 45.21 | 45.35 | 44.57 | 44.73 | 1,004,322 | -0.27(-0.60%) |
Dec 06, 2012 | 45.05 | 45.39 | 44.93 | 44.99 | 447,120 | -0.20(-0.45%) |
Dec 05, 2012 | 45.50 | 45.76 | 44.80 | 45.20 | 546,601 | -0.04(-0.09%) |
Dec 04, 2012 | 45.31 | 45.40 | 45.00 | 45.24 | 662,379 | -0.09(-0.19%) |
Nov 30, 2012 | 45.74 | 45.82 | 45.20 | 45.33 | 1,050,782 | -0.37(-0.80%) |
Nov 29, 2012 | 45.52 | 45.72 | 45.13 | 45.69 | 1,326,690 | +0.72(+1.61%) |
Nov 28, 2012 | 44.65 | 44.97 | 43.93 | 44.97 | 981,563 | +0.21(+0.47%) |
Nov 27, 2012 | 44.77 | 45.17 | 44.68 | 44.76 | 1,041,272 | -0.17(-0.37%) |
Nov 26, 2012 | 45.13 | 45.13 | 44.51 | 44.93 | 716,847 | -0.22(-0.50%) |
Nov 23, 2012 | 44.76 | 45.15 | 44.76 | 45.15 | 931,466 | +0.55(+1.24%) |
Nov 21, 2012 | 44.75 | 44.75 | 44.31 | 44.60 | 1,361,001 | +0.10(+0.23%) |
Nov 20, 2012 | 43.48 | 44.50 | 43.48 | 44.50 | 1,694,278 | +0.91(+2.08%) |
Nov 19, 2012 | 43.57 | 43.71 | 43.08 | 43.59 | 1,884,553 | +0.59(+1.37%) |
Nov 16, 2012 | 41.95 | 43.16 | 41.95 | 43.00 | 2,882,000 | +1.00(+2.38%) |
Nov 15, 2012 | 42.35 | 42.39 | 41.61 | 42.00 | 2,170,944 | -0.39(-0.91%) |
Nov 14, 2012 | 43.44 | 43.44 | 42.24 | 42.38 | 1,684,731 | -0.83(-1.93%) |
Nov 13, 2012 | 42.89 | 43.48 | 42.89 | 43.22 | 1,617,929 | -0.00(-0.01%) |
Nov 12, 2012 | 43.12 | 43.45 | 43.00 | 43.22 | 3,151,855 | +0.75(+1.76%) |
Nov 09, 2012 | 41.65 | 42.81 | 41.04 | 42.47 | 2,982,769 | +0.52(+1.25%) |
Nov 08, 2012 | 42.49 | 42.49 | 41.88 | 41.95 | 2,119,145 | -0.51(-1.19%) |
Nov 07, 2012 | 42.87 | 43.26 | 42.14 | 42.46 | 3,795,103 | -1.02(-2.35%) |
Nov 06, 2012 | 43.57 | 43.78 | 43.30 | 43.48 | 1,223,854 | -0.07(-0.15%) |
Nov 05, 2012 | 42.86 | 43.61 | 42.86 | 43.54 | 1,878,587 | +0.78(+1.83%) |
Nov 02, 2012 | 43.73 | 43.79 | 42.71 | 42.76 | 2,153,618 | -1.03(-2.36%) |
Nov 01, 2012 | 43.12 | 44.11 | 43.12 | 43.79 | 3,429,418 | +0.71(+1.66%) |
Oct 31, 2012 | 44.00 | 44.06 | 42.98 | 43.08 | 3,344,092 | -1.01(-2.29%) |
Oct 26, 2012 | 44.58 | 44.09 | 44.09 | 44.09 | 1,744,182 | -0.50(-1.13%) |
Oct 25, 2012 | 44.81 | 45.37 | 44.49 | 44.59 | 1,383,934 | +0.02(+0.04%) |
Oct 24, 2012 | 45.08 | 45.13 | 44.51 | 44.58 | 2,391,229 | +0.08(+0.18%) |
Oct 23, 2012 | 44.87 | 44.96 | 43.94 | 44.50 | 3,510,643 | -1.04(-2.29%) |
Oct 19, 2012 | 46.91 | 46.91 | 45.41 | 45.54 | 2,883,448 | -1.42(-3.02%) |
Oct 18, 2012 | 47.66 | 47.66 | 46.96 | 46.96 | 868,145 | -0.71(-1.49%) |
Oct 17, 2012 | 47.08 | 47.80 | 47.07 | 47.67 | 1,802,673 | +0.61(+1.29%) |
Oct 16, 2012 | 46.60 | 47.08 | 46.60 | 47.06 | 965,165 | +0.57(+1.22%) |
Oct 15, 2012 | 46.39 | 46.57 | 46.08 | 46.50 | 1,826,702 | +0.23(+0.49%) |
Oct 12, 2012 | 46.80 | 46.81 | 46.21 | 46.27 | 1,411,034 | -0.33(-0.70%) |
Oct 11, 2012 | 46.64 | 46.99 | 46.48 | 46.60 | 1,010,346 | +0.23(+0.49%) |
Oct 10, 2012 | 46.73 | 46.75 | 46.12 | 46.37 | 1,572,488 | -0.36(-0.77%) |
Oct 09, 2012 | 47.47 | 47.60 | 46.65 | 46.73 | 1,363,897 | -0.90(-1.88%) |
Oct 08, 2012 | 48.08 | 48.08 | 47.56 | 47.63 | 2,481,551 | -0.45(-0.94%) |
Oct 05, 2012 | 48.22 | 48.53 | 47.88 | 48.08 | 2,398,407 | +0.12(+0.25%) |
Oct 04, 2012 | 48.02 | 48.28 | 47.72 | 47.96 | 1,222,005 | +0.20(+0.41%) |
Oct 03, 2012 | 47.61 | 47.78 | 47.24 | 47.77 | 1,341,894 | +0.34(+0.72%) |
Oct 02, 2012 | 47.35 | 47.44 | 47.11 | 47.43 | 5,480,327 | +0.51(+1.08%) |
Oct 01, 2012 | 46.78 | 47.24 | 46.69 | 46.92 | 1,161,629 | +0.34(+0.73%) |
Sep 28, 2012 | 46.46 | 46.68 | 46.07 | 46.58 | 839,886 | +0.08(+0.16%) |
Sep 27, 2012 | 46.06 | 46.62 | 45.92 | 46.51 | 543,194 | +0.67(+1.47%) |
Sep 26, 2012 | 46.75 | 46.75 | 45.73 | 45.83 | 1,896,307 | -0.66(-1.41%) |
Sep 25, 2012 | 46.94 | 47.25 | 46.40 | 46.49 | 819,462 | -0.23(-0.48%) |
Sep 24, 2012 | 47.00 | 47.00 | 46.59 | 46.72 | 901,211 | -0.57(-1.20%) |
Sep 21, 2012 | 47.22 | 47.44 | 47.12 | 47.28 | 966,105 | +0.26(+0.56%) |
Sep 20, 2012 | 46.84 | 47.06 | 46.71 | 47.02 | 712,436 | +0.11(+0.23%) |
Sep 19, 2012 | 47.24 | 47.29 | 46.66 | 46.91 | 1,562,800 | -0.21(-0.45%) |
Sep 18, 2012 | 46.72 | 47.16 | 46.69 | 47.12 | 2,088,917 | +0.36(+0.77%) |
Sep 17, 2012 | 46.27 | 46.77 | 46.13 | 46.77 | 901,244 | +0.45(+0.98%) |
Sep 14, 2012 | 46.06 | 46.51 | 45.92 | 46.31 | 3,875,357 | +0.42(+0.91%) |
Sep 13, 2012 | 45.41 | 46.10 | 45.35 | 45.89 | 2,016,790 | +0.37(+0.81%) |
Sep 12, 2012 | 45.72 | 45.75 | 45.30 | 45.52 | 879,832 | -0.00(-0.01%) |
Sep 11, 2012 | 45.64 | 45.67 | 45.46 | 45.53 | 980,856 | -0.11(-0.24%) |
Sep 10, 2012 | 46.00 | 46.02 | 45.55 | 45.63 | 735,822 | -0.38(-0.83%) |
Sep 07, 2012 | 46.20 | 46.23 | 45.76 | 46.02 | 1,801,959 | -0.02(-0.05%) |
Sep 06, 2012 | 45.31 | 46.15 | 45.31 | 46.04 | 1,643,961 | +0.92(+2.05%) |
Sep 05, 2012 | 45.26 | 45.33 | 44.93 | 45.12 | 1,535,082 | -0.11(-0.24%) |
Sep 04, 2012 | 44.67 | 45.37 | 44.36 | 45.22 | 2,001,068 | +0.67(+1.50%) |
Aug 31, 2012 | 44.47 | 44.61 | 43.98 | 44.55 | 1,687,685 | +0.34(+0.77%) |
Aug 30, 2012 | 44.19 | 44.31 | 44.00 | 44.21 | 469,793 | -0.25(-0.57%) |
Aug 29, 2012 | 44.53 | 44.66 | 44.31 | 44.47 | 578,595 | +0.11(+0.24%) |
Aug 27, 2012 | 44.56 | 44.61 | 44.16 | 44.36 | 1,019,116 | -0.07(-0.15%) |
Aug 24, 2012 | 43.81 | 44.50 | 43.78 | 44.43 | 1,521,990 | +0.60(+1.37%) |
Aug 23, 2012 | 43.77 | 43.97 | 43.48 | 43.83 | 833,663 | +0.05(+0.10%) |
Aug 22, 2012 | 43.38 | 43.88 | 43.31 | 43.78 | 855,362 | +0.39(+0.89%) |
Aug 21, 2012 | 43.47 | 43.76 | 43.26 | 43.40 | 1,259,019 | -0.00(-0.01%) |
Aug 20, 2012 | 43.45 | 43.47 | 43.12 | 43.40 | 1,017,546 | -0.10(-0.23%) |
Aug 17, 2012 | 43.65 | 43.70 | 43.13 | 43.50 | 1,097,295 | -0.18(-0.41%) |
Aug 16, 2012 | 43.97 | 43.97 | 43.45 | 43.68 | 1,411,982 | -0.37(-0.84%) |
Aug 15, 2012 | 43.68 | 44.10 | 43.64 | 44.05 | 921,943 | +0.37(+0.85%) |
Aug 14, 2012 | 43.77 | 43.77 | 43.43 | 43.68 | 1,226,964 | +0.37(+0.86%) |
Aug 13, 2012 | 43.23 | 43.36 | 42.89 | 43.31 | 1,367,858 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.46 | 43.14 | 43.41 | 753,708 | +0.02(+0.05%) |
Aug 09, 2012 | 43.34 | 43.60 | 43.22 | 43.39 | 1,353,541 | +0.02(+0.05%) |
Aug 08, 2012 | 43.63 | 43.66 | 43.24 | 43.36 | 1,514,025 | -0.34(-0.78%) |
Aug 07, 2012 | 43.87 | 43.88 | 43.49 | 43.70 | 1,061,392 | +0.11(+0.25%) |
Aug 06, 2012 | 43.50 | 43.78 | 43.29 | 43.60 | 1,978,689 | +0.35(+0.80%) |
Aug 03, 2012 | 43.58 | 43.88 | 43.22 | 43.25 | 1,831,854 | +0.45(+1.05%) |
Aug 02, 2012 | 42.67 | 43.09 | 42.28 | 42.80 | 2,886,279 | -0.09(-0.21%) |
Aug 01, 2012 | 43.99 | 44.12 | 42.89 | 42.89 | 1,391,241 | -0.82(-1.88%) |
Jul 31, 2012 | 44.28 | 44.57 | 43.67 | 43.71 | 1,986,198 | -0.65(-1.46%) |
Jul 30, 2012 | 44.95 | 45.00 | 44.29 | 44.36 | 1,613,151 | -0.97(-2.13%) |
Jul 27, 2012 | 44.95 | 45.33 | 44.35 | 45.33 | 4,506,753 | +1.35(+3.08%) |
Jul 26, 2012 | 43.81 | 44.35 | 43.62 | 43.98 | 3,626,449 | +0.82(+1.91%) |
Jul 25, 2012 | 42.91 | 43.20 | 42.51 | 43.15 | 2,583,049 | +0.83(+1.97%) |
Jul 24, 2012 | 43.02 | 43.02 | 42.15 | 42.32 | 2,236,876 | -0.48(-1.11%) |
Jul 23, 2012 | 42.95 | 42.95 | 42.18 | 42.80 | 2,146,853 | -0.56(-1.29%) |
Jul 20, 2012 | 43.71 | 43.72 | 43.34 | 43.35 | 1,557,306 | -0.46(-1.05%) |
Jul 19, 2012 | 44.14 | 44.23 | 43.59 | 43.82 | 1,753,087 | -0.21(-0.47%) |
Jul 18, 2012 | 43.76 | 44.23 | 43.70 | 44.02 | 1,815,664 | +0.20(+0.45%) |
Jul 17, 2012 | 43.55 | 43.92 | 43.14 | 43.83 | 1,320,540 | +0.50(+1.15%) |
Jul 16, 2012 | 43.20 | 43.45 | 42.90 | 43.33 | 1,635,754 | +0.29(+0.67%) |
Jul 13, 2012 | 42.71 | 43.12 | 42.71 | 43.04 | 661,424 | +0.37(+0.86%) |
Jul 12, 2012 | 42.08 | 42.80 | 41.63 | 42.67 | 1,327,798 | +0.38(+0.90%) |
Jul 11, 2012 | 42.74 | 42.74 | 41.99 | 42.30 | 2,288,708 | -0.51(-1.19%) |
Jul 10, 2012 | 43.73 | 43.77 | 42.68 | 42.81 | 1,597,678 | -0.66(-1.51%) |
Jul 09, 2012 | 43.24 | 43.50 | 43.10 | 43.46 | 543,001 | +0.25(+0.58%) |
Jul 06, 2012 | 43.49 | 43.60 | 43.04 | 43.21 | 2,003,036 | -0.41(-0.93%) |
Jul 05, 2012 | 43.78 | 43.79 | 43.49 | 43.62 | 827,654 | -0.18(-0.41%) |
Jul 03, 2012 | 43.51 | 43.86 | 43.36 | 43.80 | 1,363,939 | +0.34(+0.79%) |
Jul 02, 2012 | 42.60 | 43.51 | 42.42 | 43.45 | 2,455,101 | +1.00(+2.35%) |
Jun 29, 2012 | 42.24 | 42.47 | 42.02 | 42.45 | 2,070,600 | +1.11(+2.69%) |
Jun 28, 2012 | 41.89 | 42.25 | 40.77 | 41.34 | 3,131,668 | -1.12(-2.64%) |
Jun 27, 2012 | 41.88 | 42.51 | 41.85 | 42.46 | 2,422,513 | +0.62(+1.49%) |
Jun 26, 2012 | 41.62 | 41.99 | 41.58 | 41.84 | 1,291,619 | +0.38(+0.91%) |
Jun 25, 2012 | 41.67 | 41.69 | 41.26 | 41.46 | 1,131,631 | -0.63(-1.51%) |
Jun 22, 2012 | 41.47 | 42.11 | 41.12 | 42.09 | 1,016,196 | +0.74(+1.79%) |
Jun 21, 2012 | 41.98 | 42.05 | 41.21 | 41.36 | 2,672,101 | -0.59(-1.40%) |
Jun 20, 2012 | 41.99 | 42.04 | 41.54 | 41.94 | 859,599 | +0.13(+0.31%) |
Jun 19, 2012 | 41.61 | 42.05 | 41.51 | 41.81 | 2,147,438 | +0.57(+1.39%) |
Jun 18, 2012 | 40.74 | 41.43 | 40.63 | 41.24 | 1,587,653 | +0.34(+0.84%) |
Jun 15, 2012 | 40.56 | 40.95 | 40.35 | 40.89 | 1,603,065 | +0.50(+1.25%) |
Jun 14, 2012 | 39.75 | 40.49 | 39.65 | 40.39 | 2,010,790 | +0.64(+1.61%) |
Jun 13, 2012 | 40.28 | 40.47 | 39.64 | 39.75 | 622,095 | -0.56(-1.38%) |
Jun 12, 2012 | 39.85 | 40.38 | 39.56 | 40.31 | 1,420,838 | +0.67(+1.68%) |
Jun 11, 2012 | 40.80 | 40.80 | 39.63 | 39.64 | 1,035,728 | -0.73(-1.80%) |
Jun 08, 2012 | 39.86 | 40.45 | 39.57 | 40.37 | 456,208 | +0.48(+1.20%) |
Jun 07, 2012 | 40.81 | 40.88 | 39.87 | 39.89 | 1,047,262 | -0.44(-1.10%) |
Jun 06, 2012 | 39.96 | 40.40 | 39.89 | 40.33 | 1,089,630 | +0.70(+1.76%) |
Jun 05, 2012 | 39.05 | 39.78 | 39.05 | 39.64 | 2,145,574 | +0.39(+0.98%) |
Jun 04, 2012 | 39.03 | 39.56 | 38.64 | 39.25 | 3,483,406 | +0.22(+0.57%) |