Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.12 | 55.46 | 54.50 | 55.31 | 9,948,327 | +0.30(+0.54%) |
Apr 29, 2013 | 54.67 | 55.20 | 54.21 | 55.02 | 7,013,479 | +0.51(+0.94%) |
Apr 26, 2013 | 54.49 | 54.82 | 54.48 | 54.50 | 7,092,277 | -0.07(-0.14%) |
Apr 25, 2013 | 54.44 | 55.05 | 54.10 | 54.58 | 9,903,802 | +0.20(+0.37%) |
Apr 24, 2013 | 53.81 | 54.78 | 53.55 | 54.38 | 11,829,128 | +0.91(+1.71%) |
Apr 23, 2013 | 53.24 | 53.50 | 52.64 | 53.46 | 9,583,980 | +0.53(+1.00%) |
Apr 22, 2013 | 52.77 | 53.19 | 51.84 | 52.94 | 12,321,909 | +0.95(+1.83%) |
Apr 19, 2013 | 54.77 | 54.77 | 51.34 | 51.99 | 18,802,078 | -0.78(-1.48%) |
Apr 18, 2013 | 53.06 | 53.26 | 52.16 | 52.77 | 11,094,799 | +0.02(+0.04%) |
Apr 17, 2013 | 53.80 | 53.80 | 52.17 | 52.74 | 13,814,300 | -1.72(-3.17%) |
Apr 16, 2013 | 54.07 | 54.58 | 53.33 | 54.47 | 10,485,507 | +1.04(+1.95%) |
Apr 15, 2013 | 55.45 | 55.45 | 53.21 | 53.43 | 15,523,478 | -2.80(-4.98%) |
Apr 12, 2013 | 56.94 | 57.04 | 55.66 | 56.23 | 9,197,109 | -1.10(-1.92%) |
Apr 11, 2013 | 57.37 | 57.64 | 56.87 | 57.33 | 6,859,468 | +0.11(+0.19%) |
Apr 10, 2013 | 56.09 | 57.45 | 56.07 | 57.22 | 9,699,524 | +1.16(+2.07%) |
Apr 09, 2013 | 55.82 | 56.32 | 55.39 | 56.06 | 5,447,042 | +0.35(+0.63%) |
Apr 08, 2013 | 55.22 | 55.81 | 55.07 | 55.71 | 5,212,932 | +0.45(+0.82%) |
Apr 05, 2013 | 54.32 | 55.36 | 54.03 | 55.26 | 6,497,999 | +0.30(+0.55%) |
Apr 04, 2013 | 54.93 | 55.23 | 54.56 | 54.95 | 7,343,129 | -0.05(-0.09%) |
Apr 03, 2013 | 55.60 | 55.85 | 54.63 | 55.00 | 12,235,594 | -0.59(-1.07%) |
Apr 02, 2013 | 55.35 | 55.91 | 55.00 | 55.60 | 9,819,804 | +0.59(+1.07%) |
Apr 01, 2013 | 55.80 | 55.91 | 54.52 | 55.01 | 7,449,732 | -0.65(-1.16%) |
Mar 28, 2013 | 55.72 | 56.21 | 55.37 | 55.66 | 9,782,327 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,579,792 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.31 | 8,320,713 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,019,637 | -0.38(-0.69%) |
Mar 22, 2013 | 54.88 | 55.29 | 54.67 | 55.27 | 8,615,107 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,143 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.56 | 54.84 | 12,020,467 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,365,560 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,572,739 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.26 | 58.32 | 59.01 | 10,863,374 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.66 | 58.53 | 7,581,740 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,459 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,157 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,411 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.30 | 57.40 | 57.94 | 5,269,942 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,630 | +0.49(+0.86%) |
Mar 06, 2013 | 57.63 | 57.80 | 56.82 | 57.34 | 6,255,298 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,053,621 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,830,966 | -0.85(-1.47%) |
Mar 01, 2013 | 57.49 | 57.91 | 57.17 | 57.70 | 6,586,605 | -0.16(-0.27%) |
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.86 | 7,262,012 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.47 | 57.89 | 6,627,515 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.73 | 8,754,529 | +0.37(+0.66%) |
Feb 25, 2013 | 58.24 | 58.67 | 56.29 | 56.36 | 8,267,422 | -1.46(-2.52%) |
Feb 22, 2013 | 57.92 | 58.08 | 57.13 | 57.81 | 5,496,680 | +0.27(+0.47%) |
Feb 21, 2013 | 57.95 | 57.95 | 56.89 | 57.54 | 7,781,292 | -0.82(-1.40%) |
Feb 20, 2013 | 59.51 | 59.60 | 58.32 | 58.36 | 8,605,500 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.16 | 59.45 | 6,860,193 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.48 | 11,782,080 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.71 | 57.85 | 60.38 | 15,792,599 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.29 | 57.93 | 58.21 | 4,797,813 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.23 | 57.76 | 58.14 | 6,276,143 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.38 | 57.61 | 57.69 | 6,463,194 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,561 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.75 | 8,241,208 | -0.54(-0.93%) |
Feb 06, 2013 | 58.80 | 58.91 | 57.57 | 58.29 | 9,632,343 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.12 | 58.40 | 58.82 | 8,942,830 | -0.19(-0.31%) |
Feb 01, 2013 | 58.44 | 59.10 | 58.04 | 59.00 | 8,408,677 | +1.22(+2.11%) |
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,769,737 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.09 | 58.19 | 11,879,805 | -1.00(-1.69%) |
Jan 29, 2013 | 58.52 | 59.22 | 58.32 | 59.19 | 8,493,358 | +0.50(+0.85%) |
Jan 28, 2013 | 59.03 | 59.09 | 58.56 | 58.69 | 9,661,511 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,352 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,680,895 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,284 | +0.13(+0.22%) |
Jan 22, 2013 | 56.69 | 57.78 | 56.69 | 57.75 | 13,014,196 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.81 | 54.41 | 56.64 | 19,224,702 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.76 | 53.70 | 54.32 | 8,782,368 | +0.11(+0.20%) |
Jan 16, 2013 | 53.70 | 54.51 | 53.70 | 54.21 | 6,688,758 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,078 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,580,912 | -0.73(-1.33%) |
Jan 11, 2013 | 54.19 | 54.64 | 54.09 | 54.60 | 5,539,978 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,050 | +0.78(+1.45%) |
Jan 09, 2013 | 53.87 | 54.02 | 53.31 | 53.45 | 6,249,134 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,116 | +0.22(+0.42%) |
Jan 07, 2013 | 52.96 | 53.47 | 52.87 | 53.46 | 5,543,990 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.47 | 52.59 | 53.31 | 6,977,005 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,481 | -0.36(-0.67%) |
Jan 02, 2013 | 52.30 | 52.87 | 51.25 | 52.86 | 8,633,042 | +1.61(+3.15%) |
Dec 31, 2012 | 50.25 | 51.34 | 50.08 | 51.25 | 8,575,822 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,313 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.54 | 51.21 | 7,122,090 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.16 | 4,555,989 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.05 | 51.29 | 3,068,953 | -0.30(-0.59%) |
Dec 21, 2012 | 51.99 | 52.23 | 51.02 | 51.59 | 16,896,872 | -1.04(-1.98%) |
Dec 20, 2012 | 51.93 | 52.96 | 51.82 | 52.64 | 8,016,472 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,830,924 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.31 | 52.82 | 11,977,712 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.59 | 10,605,365 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.05 | 51.02 | 37,491,436 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.04 | 53.33 | 53.72 | 9,612,623 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.67 | 53.89 | 13,013,146 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.90 | 53.29 | 53.75 | 9,479,042 | +0.44(+0.83%) |
Dec 10, 2012 | 53.10 | 53.53 | 52.97 | 53.30 | 5,353,608 | +0.13(+0.24%) |
Dec 07, 2012 | 53.16 | 53.30 | 52.77 | 53.18 | 5,873,681 | +0.24(+0.46%) |
Dec 06, 2012 | 52.65 | 53.02 | 52.35 | 52.93 | 5,586,680 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.39 | 52.69 | 52.80 | 7,279,884 | +0.07(+0.14%) |
Dec 04, 2012 | 52.50 | 53.29 | 52.37 | 52.73 | 5,810,780 | -0.30(-0.56%) |
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,787,809 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,031,878 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,321 | +0.63(+1.23%) |
Nov 27, 2012 | 51.70 | 51.89 | 51.29 | 51.53 | 8,674,996 | -0.41(-0.80%) |
Nov 26, 2012 | 51.78 | 52.04 | 51.57 | 51.94 | 4,732,605 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.84 | 52.49 | 2,346,893 | +0.72(+1.38%) |
Nov 21, 2012 | 51.87 | 51.99 | 51.42 | 51.78 | 4,097,009 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.36 | 51.64 | 7,357,161 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.77 | 52.13 | 9,142,850 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.14 | 49.30 | 50.31 | 13,630,628 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.22 | 49.92 | 51.00 | 10,054,379 | +0.98(+1.96%) |
Nov 14, 2012 | 51.14 | 51.23 | 49.87 | 50.02 | 11,092,618 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.94 | 10,650,324 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,058 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.65 | 50.42 | 8,692,483 | +0.44(+0.89%) |
Nov 08, 2012 | 51.59 | 51.84 | 49.93 | 49.98 | 13,832,458 | -1.74(-3.37%) |
Nov 07, 2012 | 51.61 | 52.04 | 51.12 | 51.72 | 10,207,161 | -0.75(-1.43%) |
Nov 06, 2012 | 51.84 | 52.62 | 51.64 | 52.47 | 8,735,956 | +0.88(+1.72%) |
Nov 05, 2012 | 50.63 | 51.75 | 50.61 | 51.59 | 7,614,472 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,461,657 | -1.02(-1.97%) |
Nov 01, 2012 | 51.45 | 51.81 | 50.59 | 51.73 | 8,858,454 | +0.46(+0.89%) |
Oct 31, 2012 | 51.84 | 52.25 | 50.93 | 51.28 | 9,461,304 | -0.42(-0.81%) |
Oct 26, 2012 | 52.17 | 51.70 | 51.70 | 51.70 | 6,616,266 | -0.47(-0.90%) |
Oct 25, 2012 | 52.36 | 52.60 | 51.63 | 52.17 | 8,241,486 | +0.48(+0.93%) |
Oct 24, 2012 | 52.85 | 52.94 | 51.44 | 51.69 | 8,710,285 | -0.86(-1.64%) |
Oct 23, 2012 | 53.04 | 53.07 | 52.34 | 52.55 | 8,735,780 | -2.02(-3.70%) |
Oct 19, 2012 | 55.66 | 55.83 | 54.39 | 54.57 | 11,289,833 | -0.59(-1.07%) |
Oct 18, 2012 | 54.98 | 55.38 | 54.61 | 55.16 | 8,877,508 | +0.18(+0.34%) |
Oct 17, 2012 | 54.23 | 55.13 | 53.87 | 54.98 | 7,863,006 | +0.76(+1.40%) |
Oct 16, 2012 | 53.97 | 54.57 | 53.94 | 54.22 | 7,771,401 | +0.56(+1.04%) |
Oct 15, 2012 | 53.25 | 53.84 | 52.75 | 53.66 | 6,285,822 | +0.42(+0.79%) |
Oct 12, 2012 | 53.65 | 53.77 | 52.85 | 53.24 | 4,880,026 | -0.17(-0.32%) |
Oct 11, 2012 | 53.26 | 53.72 | 53.10 | 53.41 | 6,134,398 | +0.99(+1.89%) |
Oct 10, 2012 | 52.85 | 52.91 | 52.26 | 52.42 | 5,890,454 | -0.48(-0.91%) |
Oct 09, 2012 | 52.81 | 53.41 | 52.78 | 52.90 | 5,333,099 | +0.09(+0.17%) |
Oct 08, 2012 | 52.31 | 52.91 | 52.14 | 52.81 | 4,717,176 | +0.09(+0.17%) |
Oct 05, 2012 | 53.39 | 53.53 | 52.57 | 52.72 | 7,863,056 | -0.13(-0.25%) |
Oct 04, 2012 | 52.85 | 53.07 | 52.51 | 52.85 | 6,944,305 | +0.35(+0.67%) |
Oct 03, 2012 | 53.28 | 53.49 | 52.15 | 52.50 | 7,889,544 | -0.79(-1.48%) |
Oct 02, 2012 | 53.75 | 53.98 | 53.04 | 53.29 | 6,317,977 | -0.24(-0.44%) |
Oct 01, 2012 | 53.83 | 54.34 | 53.37 | 53.52 | 5,816,898 | +0.18(+0.35%) |
Sep 28, 2012 | 54.07 | 54.07 | 53.09 | 53.34 | 7,823,918 | -0.67(-1.24%) |
Sep 27, 2012 | 53.46 | 54.23 | 53.11 | 54.01 | 8,267,773 | +0.88(+1.65%) |
Sep 26, 2012 | 53.35 | 53.52 | 52.88 | 53.13 | 6,920,660 | -0.47(-0.88%) |
Sep 25, 2012 | 54.98 | 54.98 | 53.53 | 53.61 | 12,387,212 | -1.16(-2.11%) |
Sep 24, 2012 | 54.59 | 55.16 | 54.57 | 54.76 | 6,437,073 | -0.56(-1.01%) |
Sep 21, 2012 | 56.01 | 56.05 | 54.94 | 55.32 | 12,133,495 | -0.15(-0.28%) |
Sep 20, 2012 | 54.81 | 55.52 | 54.39 | 55.48 | 9,440,374 | +0.38(+0.70%) |
Sep 19, 2012 | 56.14 | 56.27 | 54.79 | 55.10 | 8,426,364 | -1.12(-1.99%) |
Sep 18, 2012 | 56.68 | 56.69 | 55.54 | 56.22 | 9,714,501 | -0.67(-1.18%) |
Sep 17, 2012 | 57.00 | 57.72 | 56.64 | 56.89 | 8,486,074 | -0.34(-0.59%) |
Sep 14, 2012 | 57.36 | 57.87 | 56.97 | 57.23 | 11,697,703 | +1.42(+2.55%) |
Sep 13, 2012 | 54.95 | 56.02 | 54.75 | 55.80 | 8,695,410 | +1.00(+1.82%) |
Sep 12, 2012 | 54.84 | 55.11 | 54.61 | 54.81 | 7,356,317 | +0.49(+0.90%) |
Sep 11, 2012 | 53.69 | 54.36 | 53.55 | 54.32 | 7,004,029 | +0.72(+1.33%) |
Sep 10, 2012 | 53.87 | 54.42 | 53.60 | 53.61 | 6,644,637 | -0.35(-0.66%) |
Sep 07, 2012 | 53.60 | 54.31 | 53.52 | 53.96 | 7,412,868 | +0.52(+0.98%) |
Sep 06, 2012 | 53.00 | 54.30 | 52.99 | 53.44 | 10,903,517 | +0.89(+1.70%) |
Sep 05, 2012 | 52.60 | 53.17 | 52.12 | 52.54 | 8,811,634 | -0.13(-0.24%) |
Sep 04, 2012 | 53.19 | 53.35 | 52.15 | 52.67 | 9,732,397 | -0.71(-1.33%) |
Aug 31, 2012 | 53.17 | 53.68 | 52.90 | 53.38 | 7,803,255 | +0.58(+1.09%) |
Aug 30, 2012 | 53.47 | 53.47 | 52.71 | 52.80 | 8,362,947 | -1.00(-1.86%) |
Aug 29, 2012 | 54.87 | 54.87 | 53.74 | 53.80 | 8,149,402 | -1.19(-2.17%) |
Aug 27, 2012 | 54.87 | 55.42 | 54.61 | 55.00 | 5,823,824 | +0.19(+0.35%) |
Aug 24, 2012 | 54.37 | 54.92 | 54.17 | 54.80 | 5,149,662 | +0.29(+0.54%) |
Aug 23, 2012 | 54.89 | 55.01 | 54.26 | 54.51 | 6,628,268 | -0.46(-0.84%) |
Aug 22, 2012 | 54.37 | 55.08 | 54.25 | 54.97 | 6,424,424 | +0.35(+0.63%) |
Aug 21, 2012 | 54.81 | 55.10 | 54.48 | 54.63 | 6,983,606 | +0.01(+0.01%) |
Aug 20, 2012 | 54.73 | 54.98 | 54.44 | 54.62 | 6,782,729 | -0.32(-0.59%) |
Aug 17, 2012 | 55.20 | 55.28 | 54.76 | 54.94 | 6,951,139 | -0.15(-0.27%) |
Aug 16, 2012 | 54.39 | 55.19 | 54.05 | 55.09 | 7,218,105 | +0.82(+1.50%) |
Aug 15, 2012 | 54.66 | 54.74 | 53.86 | 54.28 | 6,605,265 | -0.44(-0.81%) |
Aug 14, 2012 | 55.41 | 55.61 | 54.48 | 54.72 | 7,981,127 | -0.54(-0.97%) |
Aug 13, 2012 | 55.20 | 55.40 | 54.81 | 55.25 | 8,566,825 | -0.11(-0.20%) |
Aug 10, 2012 | 54.40 | 55.45 | 54.20 | 55.36 | 9,941,914 | +0.75(+1.37%) |
Aug 09, 2012 | 53.97 | 54.67 | 53.71 | 54.61 | 7,843,750 | +0.49(+0.91%) |
Aug 08, 2012 | 53.59 | 54.26 | 53.47 | 54.12 | 9,396,194 | +0.04(+0.07%) |
Aug 07, 2012 | 53.51 | 54.53 | 53.39 | 54.08 | 11,038,867 | +0.89(+1.67%) |
Aug 06, 2012 | 53.39 | 53.55 | 52.93 | 53.20 | 5,453,604 | +0.01(+0.01%) |
Aug 03, 2012 | 53.27 | 53.52 | 52.69 | 53.19 | 6,918,743 | +1.15(+2.20%) |
Aug 02, 2012 | 51.76 | 52.56 | 51.32 | 52.04 | 8,653,697 | -0.62(-1.19%) |
Aug 01, 2012 | 52.47 | 53.25 | 51.62 | 52.67 | 8,693,704 | +0.31(+0.59%) |
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,253 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,351 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.61 | 12,977,793 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,678,901 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.57 | 50.15 | 8,797,174 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,098,899 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,272 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.76 | 50.55 | 50.94 | 16,819,262 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,094 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,172 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.93 | 48.55 | 49.81 | 11,942,427 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.16 | 48.71 | 7,721,689 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.18 | 48.07 | 49.02 | 6,882,547 | +0.98(+2.03%) |
Jul 12, 2012 | 47.63 | 48.30 | 47.16 | 48.05 | 7,912,717 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.69 | 48.24 | 9,467,804 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.74 | 10,857,931 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.71 | 47.38 | 48.36 | 7,618,429 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.57 | 47.44 | 47.88 | 9,162,075 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.57 | 6,979,506 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.51 | 48.18 | 49.48 | 7,329,246 | +1.76(+3.70%) |
Jul 02, 2012 | 47.69 | 48.50 | 47.38 | 47.71 | 9,413,002 | +0.02(+0.05%) |
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,835,495 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,444 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,005 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.42 | 43.44 | 43.84 | 13,951,681 | -0.29(-0.65%) |
Jun 25, 2012 | 44.64 | 44.77 | 43.85 | 44.13 | 14,106,356 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.97 | 45.23 | 16,506,947 | -0.73(-1.60%) |
Jun 21, 2012 | 47.91 | 48.10 | 45.87 | 45.97 | 12,875,547 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.40 | 47.76 | 48.16 | 12,677,511 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,155 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.05 | 48.89 | 9,047,519 | +0.06(+0.12%) |
Jun 15, 2012 | 48.60 | 49.06 | 48.13 | 48.83 | 13,016,849 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.91 | 48.04 | 8,092,181 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.99 | 9,233,074 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.71 | 8,570,909 | +0.63(+1.34%) |
Jun 11, 2012 | 48.13 | 48.29 | 46.97 | 47.08 | 10,539,945 | -0.35(-0.73%) |
Jun 08, 2012 | 46.99 | 47.54 | 46.17 | 47.42 | 9,198,632 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,118,687 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,559,458 | +1.73(+3.78%) |
Jun 05, 2012 | 45.50 | 46.49 | 45.22 | 45.73 | 9,652,753 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.64 | 45.71 | 16,339,030 | +0.10(+0.23%) |
Jun 01, 2012 | 45.28 | 46.07 | 44.74 | 45.61 | 16,647,042 | -0.87(-1.87%) |
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,481,950 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.88 | 47.16 | 13,327,008 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,555 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.54 | 47.64 | 47.86 | 8,442,340 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.19 | 12,091,771 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.22 | 47.49 | 49.16 | 9,447,313 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,265 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.99 | 48.85 | 10,538,940 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.88 | 12,691,528 | -0.50(-1.07%) |
May 17, 2012 | 47.23 | 48.04 | 46.94 | 47.38 | 12,673,985 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.03 | 46.98 | 47.42 | 13,747,498 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,564,658 | -1.27(-2.57%) |
May 14, 2012 | 49.63 | 49.63 | 48.92 | 49.21 | 9,376,266 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,065,705 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.09 | 50.64 | 50.81 | 7,960,061 | -0.15(-0.29%) |
May 09, 2012 | 50.67 | 51.65 | 50.30 | 50.96 | 9,964,504 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.51 | 11,644,427 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.03 | 50.75 | 51.66 | 7,627,629 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,118 | -1.94(-3.65%) |
May 03, 2012 | 54.30 | 54.36 | 52.82 | 53.13 | 9,270,227 | -1.14(-2.10%) |
May 02, 2012 | 54.49 | 54.65 | 54.02 | 54.27 | 8,379,911 | -0.70(-1.28%) |