Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.70 | 45.41 | 44.25 | 45.39 | 3,149,730 | +0.51(+1.14%) |
Apr 29, 2013 | 44.44 | 44.97 | 43.98 | 44.88 | 2,458,071 | +0.75(+1.70%) |
Apr 26, 2013 | 44.02 | 44.61 | 44.07 | 44.13 | 3,789,520 | -0.12(-0.27%) |
Apr 25, 2013 | 44.52 | 44.76 | 44.00 | 44.25 | 3,453,920 | -0.19(-0.43%) |
Apr 24, 2013 | 43.78 | 45.13 | 43.60 | 44.44 | 5,484,456 | +1.23(+2.85%) |
Apr 23, 2013 | 43.53 | 43.53 | 42.60 | 43.21 | 6,489,801 | -0.23(-0.53%) |
Apr 22, 2013 | 43.68 | 44.18 | 42.94 | 43.44 | 4,443,384 | -0.14(-0.32%) |
Apr 19, 2013 | 45.62 | 45.85 | 42.81 | 43.58 | 8,347,934 | -1.02(-2.29%) |
Apr 18, 2013 | 44.23 | 44.92 | 42.98 | 44.60 | 5,815,081 | +0.57(+1.29%) |
Apr 17, 2013 | 44.30 | 44.35 | 43.38 | 44.03 | 4,903,318 | -0.97(-2.16%) |
Apr 16, 2013 | 44.61 | 45.23 | 44.23 | 45.00 | 3,398,741 | +0.79(+1.79%) |
Apr 15, 2013 | 45.41 | 45.51 | 44.13 | 44.21 | 4,883,561 | -1.79(-3.89%) |
Apr 12, 2013 | 46.30 | 46.32 | 45.28 | 46.00 | 3,401,999 | -0.70(-1.50%) |
Apr 11, 2013 | 46.55 | 47.00 | 45.95 | 46.70 | 2,657,310 | +0.13(+0.28%) |
Apr 10, 2013 | 45.58 | 46.87 | 45.31 | 46.57 | 4,412,071 | +1.33(+2.94%) |
Apr 09, 2013 | 44.97 | 45.43 | 44.55 | 45.24 | 3,611,335 | +0.48(+1.07%) |
Apr 08, 2013 | 44.75 | 45.13 | 44.49 | 44.76 | 3,625,274 | +0.06(+0.13%) |
Apr 05, 2013 | 43.91 | 44.98 | 43.87 | 44.70 | 2,653,523 | +0.10(+0.22%) |
Apr 04, 2013 | 44.43 | 44.91 | 44.01 | 44.60 | 2,443,507 | +0.07(+0.16%) |
Apr 03, 2013 | 45.39 | 45.73 | 44.23 | 44.53 | 2,992,472 | -0.79(-1.74%) |
Apr 02, 2013 | 45.86 | 45.99 | 45.06 | 45.32 | 3,079,385 | -0.41(-0.90%) |
Apr 01, 2013 | 46.25 | 46.60 | 45.41 | 45.73 | 2,634,896 | -0.68(-1.47%) |
Mar 28, 2013 | 46.40 | 46.73 | 46.05 | 46.41 | 3,937,341 | -0.05(-0.11%) |
Mar 27, 2013 | 45.29 | 46.58 | 45.15 | 46.46 | 4,160,185 | +0.78(+1.71%) |
Mar 26, 2013 | 45.13 | 45.77 | 44.90 | 45.68 | 3,537,762 | +0.79(+1.76%) |
Mar 25, 2013 | 45.49 | 45.57 | 44.57 | 44.89 | 3,128,321 | -0.36(-0.80%) |
Mar 22, 2013 | 45.14 | 45.34 | 44.96 | 45.25 | 2,885,167 | +0.58(+1.30%) |
Mar 21, 2013 | 44.67 | 44.92 | 44.39 | 44.67 | 3,487,828 | -0.28(-0.62%) |
Mar 20, 2013 | 45.27 | 45.50 | 44.52 | 44.95 | 4,983,472 | -0.16(-0.35%) |
Mar 19, 2013 | 46.93 | 47.29 | 44.66 | 45.11 | 6,894,728 | -1.61(-3.45%) |
Mar 18, 2013 | 47.19 | 47.38 | 46.43 | 46.72 | 4,229,056 | -1.24(-2.59%) |
Mar 15, 2013 | 47.16 | 48.00 | 47.05 | 47.96 | 6,779,567 | +0.74(+1.57%) |
Mar 14, 2013 | 46.13 | 47.24 | 45.98 | 47.22 | 3,774,439 | +1.19(+2.59%) |
Mar 13, 2013 | 46.27 | 46.51 | 45.88 | 46.03 | 2,162,002 | -0.26(-0.56%) |
Mar 12, 2013 | 45.89 | 46.29 | 45.52 | 46.29 | 3,872,792 | +0.45(+0.98%) |
Mar 11, 2013 | 45.92 | 45.99 | 45.52 | 45.84 | 3,355,556 | -0.24(-0.52%) |
Mar 08, 2013 | 45.39 | 46.10 | 45.38 | 46.08 | 3,981,745 | +0.84(+1.86%) |
Mar 07, 2013 | 44.56 | 45.40 | 44.42 | 45.24 | 4,140,343 | +0.82(+1.85%) |
Mar 06, 2013 | 44.45 | 44.51 | 43.85 | 44.42 | 2,289,945 | +0.23(+0.52%) |
Mar 05, 2013 | 43.91 | 44.49 | 43.52 | 44.19 | 3,285,878 | +0.65(+1.49%) |
Mar 04, 2013 | 44.24 | 44.37 | 43.04 | 43.54 | 3,789,402 | -0.85(-1.91%) |
Mar 01, 2013 | 44.50 | 44.54 | 43.71 | 44.39 | 3,059,263 | -0.43(-0.96%) |
Feb 28, 2013 | 44.84 | 45.26 | 44.56 | 44.82 | 3,045,675 | -0.40(-0.88%) |
Feb 27, 2013 | 44.25 | 45.41 | 44.25 | 45.22 | 2,491,823 | +0.76(+1.71%) |
Feb 26, 2013 | 44.55 | 44.81 | 43.66 | 44.46 | 2,994,205 | +0.21(+0.47%) |
Feb 25, 2013 | 46.06 | 46.46 | 44.20 | 44.25 | 2,866,698 | -1.55(-3.38%) |
Feb 22, 2013 | 45.87 | 46.03 | 45.16 | 45.80 | 2,267,258 | +0.24(+0.53%) |
Feb 21, 2013 | 45.82 | 45.82 | 44.93 | 45.56 | 3,620,974 | -0.52(-1.13%) |
Feb 20, 2013 | 47.02 | 47.05 | 46.05 | 46.08 | 4,753,262 | -0.57(-1.22%) |
Feb 19, 2013 | 46.85 | 47.15 | 46.59 | 46.65 | 4,088,780 | +0.07(+0.15%) |
Feb 15, 2013 | 47.43 | 47.53 | 46.26 | 46.58 | 4,137,578 | -0.68(-1.44%) |
Feb 14, 2013 | 46.07 | 47.77 | 46.02 | 47.26 | 6,129,295 | +1.13(+2.45%) |
Feb 13, 2013 | 45.86 | 46.24 | 45.83 | 46.13 | 2,369,441 | +0.31(+0.68%) |
Feb 12, 2013 | 45.35 | 45.83 | 45.24 | 45.82 | 2,155,435 | +0.42(+0.93%) |
Feb 11, 2013 | 45.10 | 45.62 | 45.10 | 45.40 | 3,001,204 | -0.25(-0.55%) |
Feb 08, 2013 | 44.99 | 45.65 | 44.91 | 45.65 | 2,118,989 | +0.81(+1.81%) |
Feb 07, 2013 | 45.32 | 45.55 | 44.77 | 44.84 | 2,847,639 | -0.38(-0.84%) |
Feb 06, 2013 | 44.73 | 45.39 | 44.40 | 45.22 | 3,449,671 | +0.85(+1.92%) |
Feb 04, 2013 | 44.71 | 44.92 | 44.34 | 44.37 | 2,362,082 | -0.66(-1.47%) |
Feb 01, 2013 | 45.14 | 45.25 | 44.62 | 45.03 | 3,732,911 | +0.31(+0.69%) |
Jan 31, 2013 | 44.68 | 45.07 | 44.48 | 44.72 | 4,281,469 | -0.23(-0.51%) |
Jan 30, 2013 | 45.75 | 45.93 | 44.82 | 44.95 | 4,611,107 | -0.90(-1.96%) |
Jan 29, 2013 | 45.56 | 45.94 | 45.30 | 45.85 | 2,975,653 | +0.23(+0.50%) |
Jan 28, 2013 | 45.71 | 46.19 | 45.40 | 45.62 | 2,858,708 | +0.01(+0.02%) |
Jan 25, 2013 | 45.40 | 46.90 | 45.26 | 45.61 | 5,111,574 | +0.69(+1.54%) |
Jan 24, 2013 | 45.25 | 45.52 | 44.54 | 44.92 | 2,698,988 | -0.29(-0.64%) |
Jan 23, 2013 | 44.90 | 45.50 | 44.30 | 45.21 | 5,592,697 | +0.36(+0.80%) |
Jan 22, 2013 | 44.20 | 45.14 | 43.76 | 44.85 | 6,217,192 | +0.55(+1.24%) |
Jan 18, 2013 | 42.99 | 44.30 | 42.99 | 44.30 | 8,073,556 | +1.57(+3.67%) |
Jan 17, 2013 | 42.62 | 42.89 | 42.34 | 42.73 | 2,514,427 | +0.26(+0.61%) |
Jan 16, 2013 | 42.10 | 42.56 | 42.02 | 42.47 | 1,886,956 | +0.28(+0.66%) |
Jan 15, 2013 | 41.82 | 42.35 | 41.64 | 42.19 | 2,966,721 | +0.18(+0.43%) |
Jan 14, 2013 | 42.90 | 43.03 | 41.93 | 42.01 | 3,350,799 | -1.00(-2.33%) |
Jan 11, 2013 | 43.10 | 43.19 | 42.67 | 43.01 | 2,142,489 | -0.02(-0.05%) |
Jan 10, 2013 | 42.81 | 43.10 | 42.70 | 43.03 | 1,818,441 | +0.62(+1.46%) |
Jan 09, 2013 | 42.50 | 42.62 | 42.09 | 42.41 | 2,460,770 | +0.05(+0.12%) |
Jan 08, 2013 | 42.44 | 42.44 | 41.77 | 42.36 | 3,289,834 | -0.65(-1.51%) |
Jan 07, 2013 | 43.17 | 43.20 | 42.66 | 43.01 | 2,785,588 | -0.52(-1.19%) |
Jan 04, 2013 | 42.53 | 43.59 | 42.44 | 43.53 | 3,245,462 | +0.98(+2.30%) |
Jan 03, 2013 | 42.04 | 43.07 | 41.55 | 42.55 | 4,456,773 | +0.42(+1.00%) |
Jan 02, 2013 | 41.29 | 42.14 | 40.98 | 42.13 | 4,605,160 | +1.31(+3.21%) |
Dec 31, 2012 | 39.77 | 40.85 | 39.76 | 40.82 | 3,806,010 | +0.89(+2.23%) |
Dec 28, 2012 | 40.28 | 40.28 | 39.57 | 39.93 | 3,671,184 | -0.14(-0.35%) |
Dec 27, 2012 | 40.00 | 40.23 | 39.56 | 40.07 | 3,531,033 | -0.07(-0.17%) |
Dec 26, 2012 | 40.51 | 40.67 | 40.04 | 40.14 | 3,197,834 | -0.18(-0.45%) |
Dec 24, 2012 | 40.66 | 40.76 | 40.18 | 40.32 | 1,541,000 | -0.34(-0.84%) |
Dec 21, 2012 | 40.76 | 41.10 | 40.50 | 40.66 | 5,813,458 | -0.54(-1.31%) |
Dec 20, 2012 | 41.16 | 41.35 | 40.84 | 41.20 | 6,734,077 | +0.08(+0.19%) |
Dec 19, 2012 | 42.08 | 42.48 | 41.09 | 41.12 | 6,860,010 | -0.81(-1.93%) |
Dec 18, 2012 | 39.65 | 42.67 | 39.65 | 41.93 | 11,570,292 | +1.29(+3.17%) |
Dec 17, 2012 | 40.77 | 41.13 | 40.57 | 40.64 | 4,775,592 | -0.45(-1.10%) |
Dec 14, 2012 | 41.45 | 41.56 | 40.80 | 41.09 | 5,200,264 | -1.09(-2.58%) |
Dec 13, 2012 | 42.78 | 43.02 | 41.86 | 42.18 | 3,126,318 | -0.74(-1.72%) |
Dec 12, 2012 | 42.97 | 43.24 | 42.63 | 42.92 | 2,205,220 | +0.03(+0.07%) |
Dec 11, 2012 | 42.46 | 43.17 | 42.46 | 42.89 | 2,910,377 | +0.49(+1.16%) |
Dec 10, 2012 | 42.25 | 42.60 | 42.10 | 42.40 | 2,130,744 | +0.14(+0.33%) |
Dec 07, 2012 | 42.17 | 42.46 | 42.02 | 42.26 | 2,071,912 | +0.28(+0.67%) |
Dec 06, 2012 | 41.88 | 42.30 | 41.82 | 41.98 | 3,787,361 | -0.02(-0.05%) |
Dec 05, 2012 | 42.36 | 42.73 | 41.88 | 42.00 | 4,809,419 | -0.25(-0.59%) |
Dec 04, 2012 | 42.70 | 43.37 | 42.23 | 42.25 | 4,489,961 | -0.90(-2.09%) |
Nov 30, 2012 | 42.90 | 43.60 | 42.82 | 43.15 | 4,989,903 | +0.20(+0.47%) |
Nov 29, 2012 | 42.71 | 43.18 | 42.58 | 42.95 | 3,185,645 | +0.58(+1.37%) |
Nov 28, 2012 | 41.35 | 42.40 | 41.15 | 42.37 | 3,281,864 | +0.75(+1.80%) |
Nov 27, 2012 | 41.57 | 42.05 | 41.35 | 41.62 | 2,533,992 | +0.03(+0.07%) |
Nov 26, 2012 | 41.43 | 41.62 | 40.95 | 41.59 | 4,480,897 | -0.24(-0.57%) |
Nov 23, 2012 | 41.50 | 41.86 | 41.19 | 41.83 | 1,002,122 | +0.50(+1.21%) |
Nov 21, 2012 | 41.28 | 41.59 | 40.89 | 41.33 | 1,747,372 | +0.12(+0.29%) |
Nov 20, 2012 | 41.47 | 41.47 | 40.82 | 41.21 | 2,817,049 | -0.41(-0.99%) |
Nov 19, 2012 | 40.96 | 41.62 | 40.90 | 41.62 | 3,152,425 | +1.39(+3.46%) |
Nov 16, 2012 | 39.92 | 40.44 | 39.45 | 40.23 | 5,345,361 | +0.36(+0.90%) |
Nov 15, 2012 | 40.14 | 40.77 | 39.44 | 39.87 | 5,574,755 | +0.23(+0.58%) |
Nov 14, 2012 | 40.43 | 40.49 | 39.56 | 39.64 | 4,657,526 | -0.61(-1.52%) |
Nov 13, 2012 | 40.42 | 41.07 | 40.10 | 40.25 | 3,852,259 | -0.46(-1.13%) |
Nov 12, 2012 | 40.85 | 41.11 | 40.70 | 40.71 | 2,724,988 | +0.00(+0.00%) |
Nov 09, 2012 | 40.56 | 41.39 | 40.40 | 40.71 | 3,975,053 | +0.03(+0.07%) |
Nov 08, 2012 | 41.41 | 41.69 | 40.64 | 40.68 | 4,279,104 | -0.64(-1.55%) |
Nov 07, 2012 | 41.69 | 41.78 | 40.89 | 41.32 | 4,658,446 | -1.35(-3.16%) |
Nov 06, 2012 | 42.25 | 42.76 | 42.00 | 42.67 | 2,704,699 | +0.64(+1.52%) |
Nov 05, 2012 | 41.43 | 42.25 | 41.15 | 42.03 | 3,048,799 | +0.44(+1.06%) |
Nov 02, 2012 | 42.88 | 42.91 | 41.47 | 41.59 | 4,601,971 | -0.96(-2.26%) |
Nov 01, 2012 | 42.26 | 42.81 | 41.80 | 42.55 | 5,908,898 | +0.58(+1.38%) |
Oct 31, 2012 | 43.86 | 43.86 | 41.80 | 41.97 | 7,144,125 | -1.45(-3.34%) |
Oct 26, 2012 | 43.27 | 43.42 | 43.42 | 43.42 | 3,257,000 | +0.00(+0.00%) |
Oct 25, 2012 | 43.21 | 43.56 | 42.95 | 43.42 | 2,995,333 | +0.71(+1.66%) |
Oct 24, 2012 | 43.17 | 43.50 | 42.38 | 42.71 | 3,783,104 | -0.34(-0.79%) |
Oct 23, 2012 | 43.28 | 43.63 | 42.60 | 43.05 | 5,445,073 | -1.70(-3.80%) |
Oct 19, 2012 | 45.08 | 46.90 | 44.27 | 44.75 | 11,212,589 | -2.34(-4.98%) |
Oct 18, 2012 | 46.76 | 47.62 | 46.39 | 47.09 | 5,430,989 | +0.38(+0.80%) |
Oct 17, 2012 | 45.30 | 46.76 | 44.69 | 46.72 | 6,209,941 | +1.14(+2.50%) |
Oct 16, 2012 | 45.12 | 45.92 | 45.04 | 45.58 | 4,267,245 | +0.63(+1.40%) |
Oct 15, 2012 | 44.66 | 45.00 | 44.29 | 44.95 | 2,932,862 | +0.18(+0.40%) |
Oct 12, 2012 | 44.59 | 45.10 | 44.20 | 44.77 | 3,422,206 | +0.12(+0.27%) |
Oct 11, 2012 | 44.70 | 45.23 | 44.16 | 44.65 | 4,258,740 | +0.49(+1.11%) |
Oct 10, 2012 | 44.61 | 44.76 | 44.04 | 44.16 | 3,377,751 | -0.71(-1.58%) |
Oct 09, 2012 | 44.14 | 45.15 | 44.12 | 44.87 | 5,038,009 | +0.82(+1.86%) |
Oct 08, 2012 | 43.37 | 44.10 | 43.20 | 44.05 | 2,637,447 | +0.56(+1.29%) |
Oct 05, 2012 | 44.17 | 44.20 | 43.35 | 43.49 | 3,531,122 | -0.49(-1.11%) |
Oct 04, 2012 | 43.52 | 44.05 | 43.34 | 43.98 | 5,607,120 | +0.50(+1.15%) |
Oct 03, 2012 | 44.72 | 44.72 | 43.32 | 43.48 | 6,371,095 | -1.61(-3.57%) |
Oct 02, 2012 | 44.91 | 45.23 | 44.31 | 45.09 | 3,773,454 | +0.04(+0.09%) |
Oct 01, 2012 | 45.57 | 45.75 | 44.92 | 45.05 | 4,079,794 | -0.18(-0.40%) |
Sep 28, 2012 | 45.53 | 45.67 | 44.66 | 45.23 | 5,130,397 | -0.59(-1.29%) |
Sep 27, 2012 | 45.75 | 45.94 | 45.20 | 45.82 | 3,910,966 | +0.45(+0.99%) |
Sep 26, 2012 | 46.04 | 46.14 | 45.20 | 45.37 | 5,267,704 | -0.95(-2.05%) |
Sep 25, 2012 | 46.99 | 47.00 | 46.15 | 46.32 | 6,179,446 | -0.57(-1.22%) |
Sep 24, 2012 | 46.79 | 47.45 | 46.60 | 46.89 | 3,619,940 | -0.02(-0.04%) |
Sep 21, 2012 | 47.72 | 47.87 | 46.66 | 46.91 | 6,192,381 | -0.55(-1.16%) |
Sep 20, 2012 | 47.64 | 47.76 | 47.09 | 47.46 | 5,317,373 | -0.65(-1.35%) |
Sep 19, 2012 | 48.88 | 48.88 | 47.89 | 48.11 | 3,732,859 | -0.79(-1.62%) |
Sep 18, 2012 | 49.84 | 49.84 | 48.34 | 48.90 | 4,952,606 | -1.20(-2.40%) |
Sep 17, 2012 | 49.97 | 50.59 | 49.81 | 50.10 | 3,814,324 | +0.06(+0.12%) |
Sep 14, 2012 | 49.39 | 50.97 | 49.12 | 50.04 | 5,295,829 | +1.08(+2.21%) |
Sep 13, 2012 | 48.01 | 49.10 | 47.65 | 48.96 | 3,440,422 | +0.94(+1.96%) |
Sep 12, 2012 | 47.49 | 48.16 | 47.36 | 48.02 | 3,168,568 | +0.74(+1.57%) |
Sep 11, 2012 | 46.83 | 47.50 | 46.69 | 47.28 | 2,335,672 | +0.63(+1.35%) |
Sep 10, 2012 | 46.69 | 47.00 | 46.45 | 46.65 | 2,881,274 | -0.09(-0.19%) |
Sep 07, 2012 | 45.40 | 47.00 | 45.37 | 46.74 | 4,083,285 | +1.45(+3.20%) |
Sep 06, 2012 | 44.93 | 45.93 | 44.87 | 45.29 | 3,059,183 | +0.83(+1.87%) |
Sep 05, 2012 | 44.32 | 44.78 | 44.08 | 44.46 | 3,841,292 | -0.20(-0.45%) |
Sep 04, 2012 | 45.34 | 45.44 | 43.95 | 44.66 | 4,452,193 | -0.94(-2.06%) |
Aug 31, 2012 | 45.49 | 45.94 | 45.08 | 45.60 | 3,326,592 | +0.60(+1.33%) |
Aug 30, 2012 | 45.60 | 45.60 | 44.17 | 45.00 | 6,137,895 | -0.81(-1.77%) |
Aug 29, 2012 | 46.95 | 46.98 | 45.60 | 45.81 | 3,653,522 | -1.38(-2.92%) |
Aug 27, 2012 | 47.50 | 47.82 | 47.12 | 47.19 | 1,404,169 | -0.32(-0.67%) |
Aug 24, 2012 | 47.28 | 47.67 | 46.88 | 47.51 | 2,486,754 | +0.16(+0.34%) |
Aug 23, 2012 | 47.59 | 48.11 | 47.26 | 47.35 | 3,150,082 | -0.35(-0.73%) |
Aug 22, 2012 | 47.35 | 47.78 | 47.16 | 47.70 | 3,027,540 | +0.15(+0.32%) |
Aug 21, 2012 | 47.94 | 48.22 | 47.33 | 47.55 | 2,604,777 | -0.26(-0.54%) |
Aug 20, 2012 | 47.17 | 47.95 | 46.99 | 47.81 | 3,165,149 | +0.49(+1.04%) |
Aug 17, 2012 | 47.48 | 47.78 | 47.22 | 47.32 | 2,173,159 | +0.00(+0.00%) |
Aug 16, 2012 | 47.16 | 47.50 | 46.97 | 47.32 | 2,595,064 | +0.12(+0.25%) |
Aug 15, 2012 | 47.17 | 47.46 | 46.90 | 47.20 | 2,398,716 | -0.11(-0.23%) |
Aug 14, 2012 | 48.02 | 48.31 | 47.17 | 47.31 | 3,137,301 | -0.68(-1.42%) |
Aug 13, 2012 | 48.39 | 48.73 | 47.64 | 47.99 | 2,537,763 | -0.70(-1.44%) |
Aug 10, 2012 | 48.07 | 48.74 | 47.85 | 48.69 | 2,865,084 | +0.26(+0.54%) |
Aug 09, 2012 | 47.70 | 49.07 | 47.36 | 48.43 | 4,576,755 | +0.91(+1.91%) |
Aug 08, 2012 | 47.73 | 48.12 | 47.07 | 47.52 | 3,959,006 | -0.69(-1.43%) |
Aug 07, 2012 | 47.44 | 48.75 | 47.30 | 48.21 | 4,645,506 | +1.04(+2.20%) |
Aug 06, 2012 | 47.11 | 47.73 | 47.06 | 47.17 | 2,144,431 | +0.19(+0.40%) |
Aug 03, 2012 | 47.04 | 47.49 | 46.78 | 46.98 | 2,806,981 | +0.84(+1.82%) |
Aug 02, 2012 | 46.13 | 46.78 | 45.52 | 46.14 | 4,023,209 | -0.85(-1.81%) |
Aug 01, 2012 | 46.50 | 47.54 | 46.00 | 46.99 | 3,654,253 | +0.67(+1.45%) |
Jul 31, 2012 | 47.08 | 47.64 | 46.27 | 46.32 | 3,994,056 | -1.03(-2.18%) |
Jul 30, 2012 | 47.19 | 47.85 | 47.00 | 47.35 | 4,641,306 | +0.00(+0.00%) |
Jul 27, 2012 | 46.83 | 47.74 | 46.08 | 47.35 | 5,979,711 | +0.87(+1.87%) |
Jul 26, 2012 | 45.88 | 46.65 | 45.71 | 46.48 | 4,839,981 | +1.46(+3.24%) |
Jul 25, 2012 | 45.40 | 45.62 | 44.58 | 45.02 | 4,085,911 | -0.12(-0.27%) |
Jul 24, 2012 | 46.16 | 46.33 | 44.63 | 45.14 | 5,885,727 | -1.09(-2.36%) |
Jul 23, 2012 | 44.49 | 46.75 | 44.18 | 46.23 | 9,967,802 | +0.64(+1.40%) |
Jul 20, 2012 | 46.35 | 47.10 | 45.05 | 45.59 | 20,606,648 | +3.84(+9.20%) |
Jul 19, 2012 | 42.07 | 42.31 | 41.51 | 41.75 | 7,303,687 | -0.09(-0.22%) |
Jul 18, 2012 | 40.69 | 42.03 | 40.56 | 41.84 | 6,949,105 | +0.92(+2.25%) |
Jul 17, 2012 | 39.81 | 40.94 | 39.55 | 40.92 | 5,658,384 | +1.44(+3.65%) |
Jul 16, 2012 | 39.12 | 39.88 | 38.79 | 39.48 | 4,930,628 | +0.18(+0.46%) |
Jul 13, 2012 | 39.02 | 39.43 | 39.02 | 39.30 | 3,857,741 | +0.45(+1.16%) |
Jul 12, 2012 | 38.84 | 39.08 | 38.14 | 38.85 | 6,683,374 | -0.61(-1.55%) |
Jul 11, 2012 | 39.36 | 39.80 | 39.10 | 39.46 | 4,402,825 | +0.21(+0.54%) |
Jul 10, 2012 | 40.33 | 40.46 | 38.94 | 39.25 | 6,705,363 | -0.77(-1.92%) |
Jul 09, 2012 | 40.12 | 40.64 | 39.72 | 40.02 | 3,002,711 | -0.26(-0.65%) |
Jul 06, 2012 | 39.99 | 40.65 | 39.97 | 40.28 | 3,452,364 | -0.43(-1.06%) |
Jul 05, 2012 | 41.81 | 41.81 | 40.62 | 40.71 | 4,791,492 | -1.40(-3.32%) |
Jul 03, 2012 | 41.73 | 42.20 | 41.20 | 42.11 | 2,850,848 | +1.20(+2.93%) |
Jul 02, 2012 | 41.15 | 41.41 | 40.36 | 40.91 | 3,760,365 | -0.19(-0.46%) |
Jun 29, 2012 | 40.93 | 41.53 | 40.55 | 41.10 | 5,960,104 | +1.14(+2.85%) |
Jun 28, 2012 | 39.00 | 40.05 | 38.94 | 39.96 | 5,162,445 | +0.57(+1.45%) |
Jun 27, 2012 | 38.49 | 39.44 | 38.41 | 39.39 | 4,201,558 | +1.13(+2.95%) |
Jun 26, 2012 | 38.16 | 38.42 | 37.08 | 38.26 | 5,028,286 | +0.13(+0.34%) |
Jun 25, 2012 | 38.51 | 38.51 | 37.77 | 38.13 | 4,528,284 | -1.01(-2.58%) |
Jun 22, 2012 | 39.48 | 39.51 | 38.77 | 39.14 | 5,259,490 | +0.09(+0.23%) |
Jun 21, 2012 | 40.69 | 40.70 | 38.97 | 39.05 | 5,471,711 | -1.83(-4.48%) |
Jun 20, 2012 | 41.13 | 41.44 | 40.46 | 40.88 | 4,060,446 | -0.10(-0.24%) |
Jun 19, 2012 | 40.00 | 41.20 | 39.81 | 40.98 | 3,895,027 | +1.37(+3.46%) |
Jun 18, 2012 | 39.84 | 39.93 | 39.08 | 39.61 | 3,387,428 | -0.77(-1.91%) |
Jun 15, 2012 | 39.77 | 40.39 | 39.52 | 40.38 | 4,585,241 | +0.84(+2.12%) |
Jun 14, 2012 | 38.70 | 39.74 | 38.40 | 39.54 | 4,986,881 | +0.85(+2.20%) |
Jun 13, 2012 | 39.03 | 39.56 | 38.48 | 38.69 | 4,799,512 | -0.58(-1.48%) |
Jun 12, 2012 | 38.82 | 39.30 | 38.31 | 39.27 | 6,043,535 | +0.65(+1.68%) |
Jun 11, 2012 | 39.63 | 39.80 | 38.56 | 38.62 | 4,378,201 | -0.63(-1.61%) |
Jun 08, 2012 | 39.82 | 40.04 | 38.91 | 39.25 | 8,661,186 | -0.87(-2.17%) |
Jun 07, 2012 | 41.14 | 41.43 | 40.06 | 40.12 | 7,123,931 | -0.53(-1.30%) |
Jun 06, 2012 | 41.39 | 42.26 | 40.02 | 40.65 | 12,948,635 | -0.43(-1.05%) |
Jun 05, 2012 | 40.66 | 41.49 | 40.51 | 41.08 | 6,659,776 | +0.24(+0.59%) |
Jun 04, 2012 | 40.99 | 41.30 | 40.12 | 40.84 | 6,158,845 | +0.10(+0.25%) |
Jun 01, 2012 | 40.60 | 41.30 | 40.46 | 40.74 | 6,914,682 | -0.99(-2.37%) |
May 31, 2012 | 42.60 | 42.81 | 40.94 | 41.73 | 8,726,954 | -0.84(-1.97%) |
May 30, 2012 | 42.70 | 43.04 | 42.20 | 42.57 | 8,446,908 | -0.76(-1.75%) |
May 29, 2012 | 42.09 | 43.39 | 42.06 | 43.33 | 7,069,221 | +1.79(+4.31%) |
May 25, 2012 | 41.27 | 41.94 | 41.14 | 41.54 | 3,090,018 | +0.29(+0.70%) |
May 24, 2012 | 41.65 | 41.72 | 40.62 | 41.25 | 6,001,653 | -0.47(-1.13%) |
May 23, 2012 | 40.98 | 42.00 | 40.38 | 41.72 | 5,277,141 | +0.26(+0.63%) |
May 22, 2012 | 41.80 | 42.66 | 41.11 | 41.46 | 5,587,501 | -0.53(-1.26%) |
May 21, 2012 | 40.58 | 42.07 | 40.56 | 41.99 | 4,342,532 | +1.56(+3.86%) |
May 18, 2012 | 41.10 | 41.80 | 40.28 | 40.43 | 6,255,514 | -0.35(-0.86%) |
May 17, 2012 | 40.87 | 41.55 | 40.56 | 40.78 | 5,964,119 | -0.01(-0.02%) |
May 16, 2012 | 40.84 | 41.87 | 40.23 | 40.79 | 6,628,637 | -0.17(-0.42%) |
May 15, 2012 | 41.60 | 41.77 | 40.73 | 40.96 | 8,000,733 | -0.62(-1.49%) |
May 14, 2012 | 41.02 | 41.66 | 40.85 | 41.58 | 5,643,393 | -0.14(-0.34%) |
May 11, 2012 | 41.21 | 42.25 | 41.14 | 41.72 | 5,773,544 | +0.05(+0.12%) |
May 10, 2012 | 41.70 | 42.09 | 41.36 | 41.67 | 5,454,560 | +0.32(+0.77%) |
May 09, 2012 | 40.50 | 41.54 | 40.03 | 41.35 | 6,631,690 | -0.04(-0.10%) |
May 08, 2012 | 41.49 | 41.54 | 40.36 | 41.39 | 6,532,907 | -0.39(-0.93%) |
May 07, 2012 | 40.88 | 42.31 | 40.46 | 41.78 | 6,069,057 | +0.60(+1.46%) |
May 04, 2012 | 42.44 | 42.44 | 40.74 | 41.18 | 7,165,553 | -1.66(-3.87%) |
May 03, 2012 | 44.07 | 44.65 | 42.76 | 42.84 | 5,227,011 | -1.57(-3.54%) |
May 02, 2012 | 44.38 | 44.51 | 43.83 | 44.41 | 5,952,505 | -0.35(-0.78%) |