Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.97 | 76.46 | 75.68 | 76.08 | 1,427,554 | +0.14(+0.18%) |
Apr 29, 2013 | 75.03 | 76.57 | 74.32 | 75.94 | 3,607,445 | +2.78(+3.80%) |
Apr 26, 2013 | 73.50 | 73.83 | 72.73 | 73.16 | 1,249,102 | -0.43(-0.58%) |
Apr 25, 2013 | 74.90 | 74.95 | 73.53 | 73.59 | 1,542,541 | -1.23(-1.64%) |
Apr 24, 2013 | 75.09 | 75.57 | 74.42 | 74.82 | 942,520 | -0.16(-0.21%) |
Apr 23, 2013 | 74.35 | 75.59 | 74.02 | 74.98 | 945,211 | +0.78(+1.05%) |
Apr 22, 2013 | 75.22 | 75.33 | 74.03 | 74.20 | 1,052,787 | -1.32(-1.75%) |
Apr 19, 2013 | 72.19 | 75.61 | 71.97 | 75.52 | 1,188,202 | +2.71(+3.72%) |
Apr 18, 2013 | 72.89 | 73.00 | 72.21 | 72.81 | 814,091 | -0.05(-0.07%) |
Apr 17, 2013 | 72.63 | 72.95 | 71.61 | 72.86 | 879,951 | -0.23(-0.31%) |
Apr 16, 2013 | 72.08 | 73.38 | 72.08 | 73.09 | 755,184 | +0.97(+1.34%) |
Apr 15, 2013 | 72.88 | 73.69 | 72.08 | 72.12 | 1,117,200 | -1.05(-1.44%) |
Apr 12, 2013 | 73.43 | 73.81 | 72.80 | 73.17 | 932,020 | -0.62(-0.84%) |
Apr 11, 2013 | 72.94 | 74.08 | 72.50 | 73.79 | 888,561 | +0.79(+1.08%) |
Apr 10, 2013 | 72.55 | 73.19 | 72.23 | 73.00 | 799,729 | +0.88(+1.22%) |
Apr 09, 2013 | 72.05 | 72.26 | 71.62 | 72.12 | 1,034,198 | +0.00(+0.00%) |
Apr 08, 2013 | 71.70 | 72.18 | 71.28 | 72.12 | 934,206 | +0.33(+0.46%) |
Apr 05, 2013 | 71.73 | 71.88 | 70.84 | 71.79 | 1,120,581 | -0.82(-1.13%) |
Apr 04, 2013 | 70.46 | 72.82 | 69.87 | 72.61 | 4,019,334 | +0.74(+1.03%) |
Apr 03, 2013 | 75.43 | 76.33 | 70.88 | 71.87 | 6,156,140 | -3.50(-4.64%) |
Apr 02, 2013 | 75.55 | 76.56 | 75.25 | 75.37 | 1,958,671 | -0.68(-0.89%) |
Apr 01, 2013 | 75.24 | 76.44 | 75.17 | 76.05 | 1,298,248 | +1.03(+1.37%) |
Mar 28, 2013 | 73.97 | 75.10 | 73.82 | 75.02 | 845,941 | +0.90(+1.21%) |
Mar 27, 2013 | 74.17 | 74.27 | 73.47 | 74.12 | 925,063 | -0.28(-0.38%) |
Mar 26, 2013 | 74.30 | 74.48 | 74.03 | 74.40 | 774,675 | +0.45(+0.61%) |
Mar 25, 2013 | 74.23 | 74.81 | 73.43 | 73.95 | 1,264,147 | -0.02(-0.03%) |
Mar 22, 2013 | 72.57 | 74.21 | 72.57 | 73.97 | 1,376,702 | +1.11(+1.52%) |
Mar 21, 2013 | 73.53 | 74.11 | 72.80 | 72.86 | 2,027,748 | -0.47(-0.64%) |
Mar 20, 2013 | 72.05 | 74.67 | 72.05 | 73.33 | 2,211,322 | +1.89(+2.65%) |
Mar 19, 2013 | 70.67 | 72.04 | 70.57 | 71.44 | 2,810,491 | +0.90(+1.28%) |
Mar 18, 2013 | 69.64 | 70.74 | 68.91 | 70.54 | 1,117,805 | +0.68(+0.97%) |
Mar 15, 2013 | 69.94 | 70.17 | 69.53 | 69.86 | 1,708,693 | -0.21(-0.30%) |
Mar 14, 2013 | 70.38 | 70.47 | 69.81 | 70.07 | 1,251,494 | +0.14(+0.20%) |
Mar 13, 2013 | 70.85 | 70.93 | 69.74 | 69.93 | 1,031,780 | -0.67(-0.95%) |
Mar 12, 2013 | 70.41 | 70.97 | 70.16 | 70.60 | 999,264 | +0.07(+0.10%) |
Mar 11, 2013 | 70.63 | 71.49 | 70.41 | 70.53 | 901,778 | -0.25(-0.35%) |
Mar 08, 2013 | 70.05 | 70.85 | 70.00 | 70.78 | 1,186,218 | +0.94(+1.35%) |
Mar 07, 2013 | 68.84 | 69.87 | 68.75 | 69.84 | 1,152,005 | +1.32(+1.93%) |
Mar 06, 2013 | 70.16 | 70.25 | 68.29 | 68.52 | 894,908 | -1.27(-1.82%) |
Mar 05, 2013 | 68.99 | 70.10 | 68.99 | 69.79 | 1,293,727 | +0.38(+0.55%) |
Mar 04, 2013 | 67.62 | 69.41 | 67.05 | 69.41 | 2,537,576 | +1.78(+2.63%) |
Mar 01, 2013 | 67.35 | 68.50 | 66.09 | 67.63 | 2,117,891 | +0.17(+0.25%) |
Feb 28, 2013 | 65.93 | 67.67 | 65.86 | 67.46 | 1,180,403 | +0.72(+1.08%) |
Feb 27, 2013 | 65.24 | 67.19 | 65.17 | 66.74 | 1,179,891 | +1.58(+2.42%) |
Feb 26, 2013 | 65.51 | 65.55 | 64.55 | 65.16 | 1,074,034 | -0.58(-0.88%) |
Feb 22, 2013 | 65.57 | 66.03 | 65.10 | 65.74 | 862,008 | +0.05(+0.08%) |
Feb 21, 2013 | 66.19 | 66.32 | 64.05 | 65.69 | 1,369,013 | -0.55(-0.83%) |
Feb 20, 2013 | 67.09 | 67.65 | 66.09 | 66.24 | 1,087,092 | -0.78(-1.16%) |
Feb 19, 2013 | 66.56 | 67.15 | 66.54 | 67.02 | 691,286 | +0.49(+0.74%) |
Feb 15, 2013 | 66.25 | 66.92 | 65.85 | 66.53 | 1,040,306 | +0.14(+0.21%) |
Feb 14, 2013 | 67.46 | 67.48 | 66.31 | 66.39 | 1,223,885 | -1.11(-1.64%) |
Feb 13, 2013 | 67.61 | 67.81 | 66.89 | 67.50 | 916,362 | +0.07(+0.10%) |
Feb 12, 2013 | 67.37 | 67.98 | 67.37 | 67.43 | 842,685 | -0.13(-0.19%) |
Feb 11, 2013 | 67.64 | 67.81 | 67.22 | 67.56 | 852,626 | -0.24(-0.35%) |
Feb 08, 2013 | 67.13 | 67.98 | 66.96 | 67.80 | 725,317 | +0.56(+0.83%) |
Feb 07, 2013 | 66.76 | 67.25 | 66.53 | 67.24 | 689,491 | +0.33(+0.49%) |
Feb 06, 2013 | 66.44 | 66.99 | 66.43 | 66.91 | 627,611 | +0.50(+0.75%) |
Feb 04, 2013 | 66.82 | 67.16 | 66.05 | 66.41 | 1,606,077 | -0.84(-1.25%) |
Feb 01, 2013 | 66.47 | 67.65 | 66.32 | 67.25 | 1,215,302 | +0.93(+1.40%) |
Jan 31, 2013 | 66.03 | 66.63 | 66.03 | 66.32 | 1,276,536 | +0.15(+0.23%) |
Jan 30, 2013 | 65.93 | 67.13 | 65.48 | 66.17 | 2,315,797 | +0.32(+0.49%) |
Jan 29, 2013 | 65.58 | 66.25 | 65.10 | 65.85 | 1,604,883 | +0.30(+0.46%) |
Jan 28, 2013 | 65.60 | 65.94 | 65.24 | 65.55 | 818,236 | -0.09(-0.14%) |
Jan 25, 2013 | 64.52 | 65.69 | 64.43 | 65.64 | 1,290,069 | +1.09(+1.69%) |
Jan 24, 2013 | 64.01 | 64.90 | 63.90 | 64.55 | 1,002,885 | +0.71(+1.11%) |
Jan 23, 2013 | 64.45 | 64.45 | 63.62 | 63.84 | 1,074,313 | -0.36(-0.56%) |
Jan 22, 2013 | 63.89 | 64.41 | 63.36 | 64.20 | 1,368,403 | +0.43(+0.67%) |
Jan 18, 2013 | 63.70 | 63.90 | 63.37 | 63.77 | 1,042,933 | -0.01(-0.02%) |
Jan 17, 2013 | 63.62 | 64.69 | 63.45 | 63.78 | 1,594,335 | +0.26(+0.41%) |
Jan 16, 2013 | 63.33 | 63.82 | 63.05 | 63.52 | 1,232,880 | -0.18(-0.28%) |
Jan 15, 2013 | 63.25 | 63.88 | 62.91 | 63.70 | 1,396,744 | +0.12(+0.19%) |
Jan 14, 2013 | 63.68 | 63.73 | 62.80 | 63.58 | 694,934 | -0.05(-0.08%) |
Jan 11, 2013 | 64.17 | 64.41 | 63.10 | 63.63 | 1,064,381 | -0.28(-0.44%) |
Jan 10, 2013 | 63.98 | 64.12 | 63.40 | 63.91 | 1,279,175 | +0.09(+0.14%) |
Jan 09, 2013 | 62.49 | 63.92 | 62.46 | 63.82 | 1,605,180 | +1.53(+2.46%) |
Jan 08, 2013 | 61.33 | 62.46 | 61.10 | 62.29 | 1,610,968 | +0.98(+1.60%) |
Jan 07, 2013 | 60.70 | 61.38 | 60.33 | 61.31 | 1,212,980 | +0.60(+0.99%) |
Jan 04, 2013 | 60.42 | 61.13 | 59.34 | 60.71 | 3,051,734 | -0.36(-0.59%) |
Jan 03, 2013 | 61.18 | 61.60 | 60.70 | 61.07 | 2,613,482 | +0.32(+0.53%) |
Jan 02, 2013 | 61.11 | 61.61 | 60.75 | 60.75 | 2,440,491 | +0.98(+1.64%) |
Dec 31, 2012 | 58.73 | 59.99 | 58.35 | 59.77 | 1,940,653 | +0.90(+1.53%) |
Dec 28, 2012 | 59.45 | 59.93 | 58.80 | 58.87 | 673,158 | -0.81(-1.36%) |
Dec 27, 2012 | 60.11 | 60.44 | 58.67 | 59.68 | 2,035,336 | -0.63(-1.04%) |
Dec 26, 2012 | 60.48 | 60.88 | 60.17 | 60.31 | 777,396 | -0.08(-0.13%) |
Dec 24, 2012 | 60.68 | 61.09 | 60.29 | 60.39 | 652,504 | -0.45(-0.74%) |
Dec 21, 2012 | 60.30 | 61.00 | 59.80 | 60.84 | 2,137,719 | -0.19(-0.31%) |
Dec 20, 2012 | 59.92 | 61.10 | 59.81 | 61.03 | 2,521,342 | +1.28(+2.14%) |
Dec 19, 2012 | 59.78 | 60.08 | 59.13 | 59.75 | 1,710,346 | -0.16(-0.27%) |
Dec 18, 2012 | 59.61 | 60.32 | 59.50 | 59.91 | 1,724,302 | +0.45(+0.76%) |
Dec 17, 2012 | 59.18 | 59.60 | 58.97 | 59.46 | 1,677,375 | +0.43(+0.73%) |
Dec 14, 2012 | 58.02 | 59.05 | 58.01 | 59.03 | 1,496,579 | +0.95(+1.64%) |
Dec 13, 2012 | 59.20 | 59.20 | 57.95 | 58.08 | 1,460,206 | -1.18(-1.99%) |
Dec 12, 2012 | 59.43 | 59.80 | 59.06 | 59.26 | 1,368,746 | +0.03(+0.05%) |
Dec 11, 2012 | 58.27 | 59.63 | 58.24 | 59.23 | 1,298,600 | +1.07(+1.84%) |
Dec 10, 2012 | 57.55 | 58.29 | 57.38 | 58.16 | 878,574 | +0.37(+0.64%) |
Dec 07, 2012 | 58.18 | 58.18 | 57.60 | 57.79 | 897,831 | +0.08(+0.14%) |
Dec 06, 2012 | 57.73 | 58.29 | 57.13 | 57.71 | 1,152,660 | +0.00(+0.00%) |
Dec 05, 2012 | 56.80 | 58.28 | 56.78 | 57.71 | 2,521,554 | +0.81(+1.42%) |
Dec 04, 2012 | 55.61 | 57.20 | 55.15 | 56.90 | 3,375,246 | +1.62(+2.93%) |
Nov 30, 2012 | 55.35 | 55.70 | 54.91 | 55.28 | 3,198,839 | -0.12(-0.22%) |
Nov 29, 2012 | 54.56 | 55.66 | 54.56 | 55.40 | 2,007,262 | +0.35(+0.64%) |
Nov 28, 2012 | 55.00 | 55.21 | 54.68 | 55.05 | 1,712,089 | +0.14(+0.25%) |
Nov 27, 2012 | 56.15 | 56.24 | 54.87 | 54.91 | 1,019,132 | -1.28(-2.28%) |
Nov 26, 2012 | 55.47 | 56.22 | 55.35 | 56.19 | 1,309,197 | +0.80(+1.44%) |
Nov 23, 2012 | 55.28 | 55.48 | 54.88 | 55.39 | 606,993 | +0.37(+0.67%) |
Nov 21, 2012 | 55.02 | 55.35 | 54.71 | 55.02 | 657,150 | -0.10(-0.18%) |
Nov 20, 2012 | 55.51 | 55.51 | 54.81 | 55.12 | 737,611 | -0.17(-0.31%) |
Nov 19, 2012 | 55.48 | 56.00 | 55.11 | 55.29 | 1,059,663 | +0.26(+0.47%) |
Nov 16, 2012 | 53.16 | 55.32 | 53.05 | 55.03 | 2,092,209 | +1.71(+3.21%) |
Nov 15, 2012 | 53.56 | 53.71 | 52.53 | 53.32 | 1,283,785 | -0.24(-0.45%) |
Nov 14, 2012 | 55.17 | 55.17 | 53.47 | 53.56 | 1,323,600 | -1.48(-2.69%) |
Nov 13, 2012 | 54.55 | 55.08 | 54.35 | 55.04 | 1,500,937 | +0.06(+0.11%) |
Nov 12, 2012 | 54.44 | 55.41 | 54.12 | 54.98 | 1,117,769 | +1.02(+1.89%) |
Nov 09, 2012 | 53.76 | 55.08 | 53.48 | 53.96 | 2,094,524 | -0.11(-0.20%) |
Nov 08, 2012 | 53.50 | 54.39 | 53.25 | 54.07 | 1,390,278 | +0.74(+1.39%) |
Nov 07, 2012 | 53.49 | 53.92 | 52.50 | 53.33 | 1,724,626 | -0.67(-1.24%) |
Nov 06, 2012 | 55.18 | 55.28 | 53.73 | 54.00 | 1,803,790 | -1.29(-2.33%) |
Nov 05, 2012 | 55.78 | 56.41 | 55.12 | 55.29 | 1,116,545 | -1.08(-1.92%) |
Nov 02, 2012 | 57.76 | 58.15 | 56.02 | 56.37 | 2,530,496 | -0.39(-0.69%) |
Nov 01, 2012 | 55.81 | 57.08 | 55.72 | 56.76 | 1,117,797 | +0.83(+1.48%) |
Oct 31, 2012 | 56.07 | 56.63 | 55.62 | 55.93 | 1,071,248 | +0.31(+0.56%) |
Oct 26, 2012 | 55.22 | 55.62 | 55.62 | 55.62 | 643,600 | +0.35(+0.63%) |
Oct 25, 2012 | 55.23 | 55.80 | 55.16 | 55.27 | 595,840 | +0.25(+0.45%) |
Oct 24, 2012 | 54.64 | 55.37 | 54.62 | 55.02 | 606,660 | +0.40(+0.73%) |
Oct 23, 2012 | 55.57 | 55.60 | 54.29 | 54.62 | 792,890 | -1.82(-3.22%) |
Oct 19, 2012 | 57.60 | 57.95 | 56.28 | 56.44 | 1,658,293 | -1.63(-2.81%) |
Oct 18, 2012 | 58.48 | 58.56 | 57.80 | 58.07 | 1,044,804 | -0.54(-0.92%) |
Oct 17, 2012 | 57.91 | 59.00 | 57.81 | 58.61 | 1,342,578 | +0.94(+1.63%) |
Oct 16, 2012 | 56.79 | 57.75 | 56.67 | 57.67 | 1,091,465 | +1.32(+2.34%) |
Oct 15, 2012 | 56.00 | 56.62 | 55.98 | 56.35 | 597,421 | +0.61(+1.09%) |
Oct 12, 2012 | 55.88 | 56.13 | 55.60 | 55.74 | 481,403 | -0.30(-0.54%) |
Oct 11, 2012 | 55.74 | 56.68 | 55.67 | 56.04 | 515,555 | +0.78(+1.41%) |
Oct 10, 2012 | 55.67 | 56.05 | 55.09 | 55.26 | 980,693 | -0.63(-1.13%) |
Oct 09, 2012 | 56.60 | 56.73 | 55.77 | 55.89 | 572,766 | -0.63(-1.11%) |
Oct 08, 2012 | 56.28 | 56.71 | 56.00 | 56.52 | 440,099 | -0.18(-0.32%) |
Oct 05, 2012 | 57.46 | 57.48 | 56.49 | 56.70 | 485,408 | -0.24(-0.42%) |
Oct 04, 2012 | 57.12 | 57.42 | 56.49 | 56.94 | 1,264,909 | -0.01(-0.02%) |
Oct 03, 2012 | 55.74 | 57.65 | 55.73 | 56.95 | 1,821,964 | +1.08(+1.93%) |
Oct 02, 2012 | 56.37 | 56.46 | 55.28 | 55.87 | 783,274 | -0.29(-0.52%) |
Oct 01, 2012 | 56.21 | 57.03 | 55.76 | 56.16 | 1,653,744 | +0.89(+1.61%) |
Sep 28, 2012 | 55.14 | 55.73 | 54.45 | 55.27 | 1,193,635 | -0.32(-0.58%) |
Sep 27, 2012 | 55.46 | 55.85 | 54.63 | 55.59 | 945,861 | +0.32(+0.58%) |
Sep 26, 2012 | 55.45 | 55.67 | 54.93 | 55.27 | 954,644 | -0.21(-0.38%) |
Sep 25, 2012 | 55.12 | 56.41 | 55.12 | 55.48 | 1,845,026 | +0.50(+0.91%) |
Sep 24, 2012 | 54.69 | 55.28 | 54.40 | 54.98 | 1,756,925 | -0.13(-0.24%) |
Sep 21, 2012 | 55.84 | 56.30 | 55.08 | 55.11 | 1,967,949 | -0.58(-1.04%) |
Sep 20, 2012 | 55.36 | 56.05 | 55.06 | 55.69 | 1,089,959 | +0.00(+0.00%) |
Sep 19, 2012 | 55.82 | 56.12 | 55.33 | 55.69 | 871,649 | +0.15(+0.27%) |
Sep 18, 2012 | 56.25 | 56.25 | 55.27 | 55.54 | 1,516,778 | -0.36(-0.64%) |
Sep 17, 2012 | 55.93 | 56.32 | 55.44 | 55.90 | 1,394,378 | -0.47(-0.83%) |
Sep 14, 2012 | 58.93 | 58.93 | 55.95 | 56.37 | 4,103,767 | -2.27(-3.87%) |
Sep 13, 2012 | 58.29 | 59.10 | 57.65 | 58.64 | 1,321,320 | +0.24(+0.41%) |
Sep 12, 2012 | 58.51 | 58.71 | 58.05 | 58.40 | 1,035,190 | +0.36(+0.62%) |
Sep 11, 2012 | 58.98 | 59.54 | 57.89 | 58.04 | 1,602,468 | -1.11(-1.88%) |
Sep 10, 2012 | 59.47 | 59.81 | 59.09 | 59.15 | 1,006,111 | -0.32(-0.54%) |
Sep 07, 2012 | 60.36 | 61.11 | 59.28 | 59.47 | 1,581,585 | -0.72(-1.20%) |
Sep 06, 2012 | 59.15 | 60.25 | 59.15 | 60.19 | 2,161,414 | +0.89(+1.50%) |
Sep 05, 2012 | 58.73 | 59.56 | 58.01 | 59.30 | 2,814,152 | +0.52(+0.88%) |
Sep 04, 2012 | 57.64 | 59.99 | 57.00 | 58.78 | 11,049,777 | +7.51(+14.65%) |
Aug 31, 2012 | 51.48 | 51.92 | 50.74 | 51.27 | 613,756 | +0.08(+0.16%) |
Aug 30, 2012 | 51.62 | 51.66 | 51.01 | 51.19 | 551,961 | -0.56(-1.08%) |
Aug 29, 2012 | 51.83 | 51.93 | 51.46 | 51.75 | 549,671 | +0.04(+0.08%) |
Aug 27, 2012 | 52.42 | 52.49 | 51.19 | 51.71 | 1,485,029 | -0.39(-0.75%) |
Aug 24, 2012 | 51.26 | 52.50 | 51.16 | 52.10 | 1,178,797 | +0.85(+1.66%) |
Aug 23, 2012 | 52.05 | 52.09 | 51.18 | 51.25 | 1,317,200 | -0.82(-1.57%) |
Aug 22, 2012 | 51.62 | 52.21 | 51.43 | 52.07 | 1,043,679 | -0.25(-0.48%) |
Aug 21, 2012 | 52.71 | 52.95 | 52.12 | 52.32 | 3,040,982 | -0.20(-0.38%) |
Aug 20, 2012 | 51.92 | 52.65 | 51.71 | 52.52 | 1,718,452 | +0.62(+1.19%) |
Aug 17, 2012 | 50.78 | 51.94 | 50.24 | 51.90 | 2,490,339 | +1.29(+2.55%) |
Aug 16, 2012 | 50.71 | 51.10 | 50.06 | 50.61 | 1,406,492 | -0.66(-1.29%) |
Aug 15, 2012 | 50.62 | 51.30 | 49.87 | 51.27 | 1,941,113 | +0.51(+1.00%) |
Aug 14, 2012 | 50.44 | 51.10 | 50.29 | 50.76 | 1,750,033 | +0.80(+1.60%) |
Aug 13, 2012 | 50.38 | 50.53 | 49.59 | 49.96 | 1,066,091 | -0.40(-0.79%) |
Aug 10, 2012 | 49.54 | 50.44 | 49.27 | 50.36 | 1,241,592 | +0.40(+0.80%) |
Aug 09, 2012 | 50.03 | 50.61 | 49.64 | 49.96 | 1,089,367 | -0.40(-0.79%) |
Aug 08, 2012 | 49.62 | 50.42 | 49.00 | 50.36 | 1,639,381 | +0.78(+1.57%) |
Aug 07, 2012 | 48.42 | 51.02 | 48.33 | 49.58 | 5,141,575 | +1.47(+3.06%) |
Aug 06, 2012 | 48.18 | 48.52 | 48.00 | 48.11 | 1,003,116 | +0.18(+0.38%) |
Aug 03, 2012 | 48.26 | 48.88 | 47.80 | 47.93 | 1,721,136 | +1.00(+2.13%) |
Aug 02, 2012 | 46.51 | 49.50 | 45.81 | 46.93 | 3,015,660 | +0.04(+0.09%) |
Aug 01, 2012 | 47.57 | 47.94 | 46.77 | 46.89 | 2,913,265 | -0.67(-1.41%) |
Jul 31, 2012 | 48.54 | 48.85 | 47.38 | 47.56 | 1,678,539 | -1.08(-2.22%) |
Jul 30, 2012 | 49.13 | 49.15 | 48.54 | 48.64 | 1,639,408 | -0.48(-0.98%) |
Jul 27, 2012 | 47.88 | 49.30 | 47.51 | 49.12 | 1,793,438 | +1.44(+3.02%) |
Jul 26, 2012 | 47.68 | 47.88 | 47.20 | 47.68 | 1,455,563 | +0.67(+1.43%) |
Jul 25, 2012 | 46.24 | 47.41 | 45.82 | 47.01 | 1,304,706 | +1.01(+2.20%) |
Jul 24, 2012 | 45.98 | 46.98 | 45.85 | 46.00 | 2,024,699 | +0.00(+0.00%) |
Jul 23, 2012 | 46.62 | 46.62 | 45.43 | 46.00 | 2,306,543 | -1.63(-3.42%) |
Jul 20, 2012 | 47.50 | 47.82 | 47.15 | 47.63 | 1,507,969 | -0.34(-0.71%) |
Jul 19, 2012 | 48.03 | 48.54 | 47.73 | 47.97 | 1,408,861 | +0.02(+0.04%) |
Jul 18, 2012 | 46.79 | 48.31 | 46.78 | 47.95 | 1,810,267 | +0.93(+1.98%) |
Jul 17, 2012 | 45.30 | 47.05 | 45.20 | 47.02 | 1,421,322 | +1.97(+4.37%) |
Jul 16, 2012 | 45.24 | 45.43 | 44.93 | 45.05 | 1,466,300 | -0.22(-0.49%) |
Jul 13, 2012 | 45.04 | 45.59 | 45.00 | 45.27 | 1,320,189 | +0.24(+0.53%) |
Jul 12, 2012 | 44.54 | 45.16 | 44.01 | 45.03 | 2,032,563 | +0.01(+0.02%) |
Jul 11, 2012 | 44.97 | 45.36 | 44.64 | 45.02 | 1,376,471 | +0.15(+0.33%) |
Jul 10, 2012 | 46.23 | 46.59 | 44.68 | 44.87 | 1,552,391 | -1.32(-2.86%) |
Jul 09, 2012 | 46.52 | 46.52 | 45.71 | 46.19 | 1,122,044 | +0.19(+0.41%) |
Jul 06, 2012 | 46.16 | 46.80 | 45.81 | 46.00 | 863,301 | -0.83(-1.77%) |
Jul 05, 2012 | 47.37 | 47.55 | 46.71 | 46.83 | 1,241,811 | -0.16(-0.34%) |
Jul 03, 2012 | 45.23 | 47.45 | 45.23 | 46.99 | 1,342,653 | +2.03(+4.52%) |
Jul 02, 2012 | 45.08 | 45.38 | 44.49 | 44.96 | 1,252,218 | +0.17(+0.38%) |
Jun 29, 2012 | 44.94 | 45.71 | 44.64 | 44.79 | 2,651,434 | +1.06(+2.42%) |
Jun 28, 2012 | 45.00 | 45.19 | 42.47 | 43.73 | 3,811,675 | -1.46(-3.23%) |
Jun 27, 2012 | 45.89 | 46.44 | 45.04 | 45.19 | 1,299,454 | -0.75(-1.63%) |
Jun 26, 2012 | 46.18 | 46.34 | 45.02 | 45.94 | 1,782,929 | -0.08(-0.17%) |
Jun 25, 2012 | 45.90 | 46.20 | 45.59 | 46.02 | 981,132 | -0.58(-1.24%) |
Jun 22, 2012 | 45.57 | 47.30 | 45.57 | 46.60 | 1,788,943 | +1.37(+3.03%) |
Jun 21, 2012 | 48.82 | 48.82 | 45.18 | 45.23 | 3,836,667 | -3.01(-6.24%) |
Jun 20, 2012 | 48.00 | 49.20 | 47.65 | 48.24 | 1,552,559 | +0.40(+0.84%) |
Jun 19, 2012 | 46.65 | 48.04 | 46.58 | 47.84 | 1,608,795 | +1.53(+3.30%) |
Jun 18, 2012 | 44.95 | 46.87 | 44.00 | 46.31 | 1,318,502 | +1.38(+3.07%) |
Jun 15, 2012 | 46.19 | 46.67 | 44.89 | 44.93 | 2,398,281 | -1.02(-2.22%) |
Jun 14, 2012 | 45.33 | 46.01 | 44.74 | 45.95 | 1,945,178 | +0.80(+1.77%) |
Jun 13, 2012 | 45.87 | 46.11 | 44.72 | 45.15 | 2,869,005 | -0.84(-1.83%) |
Jun 12, 2012 | 46.61 | 46.75 | 43.91 | 45.99 | 4,281,286 | -0.42(-0.90%) |
Jun 11, 2012 | 48.63 | 48.71 | 46.37 | 46.41 | 1,609,877 | -2.11(-4.35%) |
Jun 08, 2012 | 48.21 | 48.76 | 47.41 | 48.52 | 1,027,383 | -0.04(-0.08%) |
Jun 07, 2012 | 49.02 | 49.02 | 48.46 | 48.56 | 1,475,886 | +0.28(+0.58%) |
Jun 06, 2012 | 47.99 | 48.63 | 47.84 | 48.28 | 1,449,743 | +0.80(+1.68%) |
Jun 05, 2012 | 46.63 | 48.08 | 46.39 | 47.48 | 1,790,522 | +0.97(+2.09%) |
Jun 04, 2012 | 47.01 | 47.37 | 45.88 | 46.51 | 1,695,575 | -0.49(-1.04%) |
Jun 01, 2012 | 47.39 | 48.15 | 46.43 | 47.00 | 2,316,410 | -1.66(-3.41%) |
May 31, 2012 | 48.17 | 48.93 | 47.74 | 48.66 | 2,152,741 | +0.74(+1.54%) |
May 30, 2012 | 47.73 | 48.17 | 47.15 | 47.92 | 1,057,657 | -0.48(-0.99%) |
May 29, 2012 | 48.49 | 49.06 | 47.80 | 48.40 | 896,901 | -0.08(-0.17%) |
May 25, 2012 | 48.03 | 48.99 | 47.97 | 48.48 | 1,350,030 | +0.44(+0.92%) |
May 24, 2012 | 46.93 | 48.37 | 46.55 | 48.04 | 1,892,151 | +1.39(+2.98%) |
May 23, 2012 | 47.42 | 47.49 | 45.89 | 46.65 | 1,977,999 | -1.13(-2.37%) |
May 22, 2012 | 47.79 | 47.86 | 46.66 | 47.78 | 2,260,577 | +0.59(+1.25%) |
May 21, 2012 | 47.05 | 47.56 | 46.71 | 47.19 | 3,310,358 | +0.16(+0.34%) |
May 18, 2012 | 48.82 | 48.83 | 46.89 | 47.03 | 2,485,219 | -1.25(-2.59%) |
May 17, 2012 | 49.24 | 49.47 | 48.00 | 48.28 | 3,056,129 | -0.88(-1.79%) |
May 16, 2012 | 50.00 | 50.50 | 49.09 | 49.16 | 2,246,820 | -0.67(-1.34%) |
May 15, 2012 | 51.18 | 51.19 | 49.54 | 49.83 | 1,746,552 | -1.18(-2.31%) |
May 14, 2012 | 51.79 | 51.98 | 50.79 | 51.01 | 1,830,800 | -1.93(-3.65%) |
May 11, 2012 | 53.38 | 53.74 | 52.78 | 52.94 | 1,206,439 | -0.23(-0.43%) |
May 10, 2012 | 52.64 | 53.25 | 52.02 | 53.17 | 2,624,452 | +0.92(+1.76%) |
May 09, 2012 | 51.55 | 53.10 | 51.49 | 52.25 | 2,174,058 | +0.20(+0.38%) |
May 08, 2012 | 51.82 | 52.35 | 50.95 | 52.05 | 2,487,329 | -0.09(-0.17%) |
May 07, 2012 | 50.48 | 53.10 | 50.34 | 52.14 | 2,709,104 | +1.21(+2.38%) |
May 04, 2012 | 50.32 | 52.02 | 50.16 | 50.93 | 3,096,362 | -0.31(-0.60%) |
May 03, 2012 | 57.30 | 59.94 | 49.76 | 51.24 | 13,695,299 | -5.21(-9.23%) |
May 02, 2012 | 55.95 | 56.50 | 55.49 | 56.45 | 1,397,907 | +0.15(+0.27%) |