Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 77.55 | 78.02 | 77.26 | 77.71 | 2,501,468 | -0.08(-0.10%) |
Apr 29, 2013 | 78.25 | 78.26 | 77.62 | 77.79 | 1,318,984 | -0.36(-0.46%) |
Apr 26, 2013 | 76.77 | 78.32 | 77.17 | 78.15 | 2,920,019 | +0.97(+1.26%) |
Apr 25, 2013 | 78.31 | 78.40 | 77.05 | 77.17 | 2,596,006 | -1.04(-1.33%) |
Apr 24, 2013 | 78.40 | 79.08 | 77.93 | 78.21 | 4,384,481 | +0.54(+0.69%) |
Apr 23, 2013 | 77.29 | 78.42 | 77.10 | 77.68 | 2,666,544 | +0.66(+0.86%) |
Apr 22, 2013 | 77.12 | 77.32 | 76.45 | 77.01 | 2,054,169 | -0.08(-0.10%) |
Apr 19, 2013 | 77.59 | 77.59 | 76.68 | 77.09 | 3,115,295 | -0.05(-0.06%) |
Apr 18, 2013 | 78.42 | 78.63 | 76.74 | 77.14 | 2,888,464 | -1.37(-1.74%) |
Apr 17, 2013 | 78.60 | 78.96 | 77.64 | 78.50 | 3,934,473 | -0.31(-0.39%) |
Apr 16, 2013 | 76.60 | 78.98 | 76.44 | 78.81 | 8,679,367 | +3.12(+4.12%) |
Apr 15, 2013 | 76.66 | 81.44 | 74.95 | 75.69 | 14,993,727 | -0.97(-1.27%) |
Apr 12, 2013 | 76.77 | 77.34 | 76.58 | 76.66 | 2,415,690 | -0.31(-0.40%) |
Apr 11, 2013 | 78.72 | 78.95 | 76.92 | 76.97 | 5,161,120 | -1.38(-1.76%) |
Apr 10, 2013 | 76.26 | 78.54 | 76.26 | 78.35 | 4,609,239 | +2.85(+3.78%) |
Apr 09, 2013 | 75.83 | 75.93 | 75.22 | 75.50 | 1,788,304 | +0.04(+0.05%) |
Apr 08, 2013 | 74.34 | 75.46 | 74.14 | 75.46 | 1,885,715 | +1.14(+1.53%) |
Apr 05, 2013 | 73.22 | 74.46 | 72.68 | 74.32 | 2,777,271 | -0.73(-0.98%) |
Apr 04, 2013 | 74.81 | 75.82 | 74.81 | 75.06 | 1,960,875 | -0.17(-0.23%) |
Apr 03, 2013 | 75.58 | 76.34 | 74.92 | 75.23 | 4,438,744 | -0.44(-0.59%) |
Apr 02, 2013 | 72.66 | 75.76 | 72.58 | 75.67 | 5,205,397 | +2.92(+4.01%) |
Apr 01, 2013 | 73.49 | 73.54 | 72.50 | 72.75 | 1,649,992 | -0.92(-1.26%) |
Mar 28, 2013 | 72.45 | 73.79 | 72.24 | 73.68 | 1,825,223 | +1.27(+1.76%) |
Mar 27, 2013 | 71.92 | 72.54 | 71.10 | 72.41 | 2,479,835 | +0.26(+0.36%) |
Mar 26, 2013 | 72.13 | 72.66 | 71.92 | 72.15 | 3,440,991 | +0.20(+0.28%) |
Mar 25, 2013 | 73.25 | 73.54 | 71.84 | 71.94 | 3,419,483 | -1.22(-1.67%) |
Mar 22, 2013 | 74.46 | 74.46 | 72.93 | 73.17 | 2,549,390 | -0.65(-0.87%) |
Mar 21, 2013 | 74.45 | 74.49 | 72.97 | 73.81 | 3,596,346 | -0.91(-1.21%) |
Mar 20, 2013 | 75.16 | 75.17 | 74.52 | 74.72 | 2,137,389 | +0.15(+0.21%) |
Mar 19, 2013 | 74.36 | 74.80 | 74.00 | 74.56 | 2,187,496 | +0.59(+0.79%) |
Mar 18, 2013 | 73.54 | 74.31 | 73.28 | 73.98 | 1,677,148 | -0.34(-0.45%) |
Mar 15, 2013 | 73.95 | 74.58 | 73.56 | 74.31 | 2,266,772 | -0.19(-0.26%) |
Mar 14, 2013 | 74.85 | 74.89 | 74.48 | 74.51 | 1,805,747 | -0.26(-0.35%) |
Mar 13, 2013 | 74.66 | 74.88 | 73.00 | 74.77 | 1,151,925 | +0.07(+0.09%) |
Mar 12, 2013 | 74.10 | 74.84 | 73.98 | 74.70 | 1,698,078 | +0.46(+0.62%) |
Mar 11, 2013 | 73.97 | 74.24 | 73.61 | 74.24 | 1,144,188 | +0.17(+0.23%) |
Mar 08, 2013 | 73.89 | 74.13 | 73.39 | 74.06 | 1,348,578 | +0.53(+0.72%) |
Mar 07, 2013 | 73.96 | 73.97 | 73.22 | 73.54 | 1,351,804 | -0.17(-0.23%) |
Mar 06, 2013 | 73.73 | 73.84 | 73.44 | 73.71 | 1,458,424 | +0.23(+0.31%) |
Mar 05, 2013 | 72.70 | 73.55 | 72.49 | 73.48 | 2,018,979 | +1.06(+1.46%) |
Mar 04, 2013 | 71.43 | 72.43 | 71.31 | 72.42 | 1,459,353 | +0.53(+0.74%) |
Mar 01, 2013 | 70.45 | 71.97 | 70.06 | 71.89 | 1,891,848 | +0.94(+1.33%) |
Feb 28, 2013 | 71.62 | 71.72 | 70.92 | 70.95 | 2,259,945 | -0.43(-0.61%) |
Feb 27, 2013 | 70.06 | 71.62 | 69.90 | 71.38 | 1,483,183 | +0.97(+1.38%) |
Feb 26, 2013 | 69.57 | 70.70 | 69.38 | 70.41 | 2,877,581 | +1.58(+2.29%) |
Feb 25, 2013 | 70.47 | 70.65 | 68.83 | 68.83 | 1,502,407 | -1.30(-1.85%) |
Feb 22, 2013 | 69.57 | 70.16 | 69.29 | 70.13 | 1,424,836 | +0.83(+1.19%) |
Feb 21, 2013 | 69.70 | 69.81 | 68.95 | 69.31 | 2,881,629 | -0.53(-0.76%) |
Feb 20, 2013 | 71.09 | 71.47 | 69.79 | 69.83 | 3,686,479 | -2.27(-3.15%) |
Feb 19, 2013 | 71.47 | 72.15 | 71.35 | 72.10 | 1,536,680 | +0.55(+0.77%) |
Feb 15, 2013 | 71.95 | 71.96 | 71.13 | 71.56 | 2,157,180 | -0.43(-0.60%) |
Feb 14, 2013 | 71.93 | 72.13 | 71.60 | 71.99 | 2,108,841 | -0.21(-0.29%) |
Feb 13, 2013 | 71.90 | 72.44 | 71.76 | 72.20 | 1,598,936 | +0.50(+0.70%) |
Feb 12, 2013 | 71.85 | 72.06 | 71.31 | 71.70 | 1,376,647 | -0.16(-0.23%) |
Feb 11, 2013 | 71.69 | 71.91 | 70.98 | 71.86 | 1,878,347 | +0.15(+0.21%) |
Feb 08, 2013 | 71.06 | 71.74 | 71.02 | 71.71 | 1,588,739 | +0.75(+1.06%) |
Feb 07, 2013 | 70.99 | 71.15 | 70.23 | 70.96 | 1,493,350 | -0.02(-0.03%) |
Feb 06, 2013 | 71.39 | 71.39 | 70.74 | 70.98 | 2,212,859 | +1.34(+1.92%) |
Feb 04, 2013 | 71.30 | 71.51 | 69.18 | 69.64 | 3,266,322 | -2.25(-3.13%) |
Feb 01, 2013 | 69.99 | 72.86 | 69.99 | 71.89 | 4,434,753 | +2.54(+3.66%) |
Jan 31, 2013 | 67.83 | 69.68 | 67.31 | 69.35 | 3,995,593 | +1.68(+2.49%) |
Jan 30, 2013 | 67.76 | 68.82 | 67.42 | 67.67 | 3,483,436 | -0.03(-0.04%) |
Jan 29, 2013 | 68.13 | 68.15 | 67.43 | 67.70 | 1,700,732 | -0.32(-0.47%) |
Jan 28, 2013 | 68.58 | 68.73 | 67.69 | 68.02 | 1,340,702 | -0.44(-0.65%) |
Jan 25, 2013 | 67.28 | 68.50 | 66.99 | 68.46 | 1,737,893 | +1.39(+2.08%) |
Jan 24, 2013 | 67.11 | 67.58 | 66.81 | 67.07 | 1,313,725 | -0.04(-0.06%) |
Jan 23, 2013 | 66.83 | 67.23 | 66.64 | 67.10 | 1,339,415 | +0.12(+0.17%) |
Jan 22, 2013 | 66.44 | 67.09 | 66.41 | 66.99 | 2,092,152 | +0.27(+0.40%) |
Jan 18, 2013 | 66.49 | 66.77 | 66.12 | 66.72 | 1,808,209 | +0.45(+0.68%) |
Jan 17, 2013 | 65.37 | 66.42 | 65.29 | 66.27 | 1,910,190 | +1.16(+1.79%) |
Jan 16, 2013 | 65.05 | 65.18 | 64.68 | 65.10 | 1,019,199 | -0.02(-0.03%) |
Jan 15, 2013 | 64.55 | 65.26 | 64.41 | 65.12 | 823,012 | +0.17(+0.27%) |
Jan 14, 2013 | 65.04 | 65.22 | 64.59 | 64.95 | 1,201,380 | +0.01(+0.01%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.74 | 64.94 | 964,872 | +0.01(+0.01%) |
Jan 10, 2013 | 65.29 | 65.37 | 64.35 | 64.93 | 1,797,018 | -0.18(-0.28%) |
Jan 09, 2013 | 63.38 | 65.13 | 63.17 | 65.11 | 2,519,110 | +2.17(+3.45%) |
Jan 08, 2013 | 63.38 | 63.43 | 62.82 | 62.94 | 1,838,506 | -0.39(-0.62%) |
Jan 07, 2013 | 62.68 | 63.38 | 62.57 | 63.34 | 1,913,002 | +0.49(+0.78%) |
Jan 04, 2013 | 62.44 | 63.10 | 62.18 | 62.85 | 1,723,157 | +0.55(+0.88%) |
Jan 03, 2013 | 62.44 | 62.63 | 62.12 | 62.30 | 1,374,881 | -0.19(-0.31%) |
Jan 02, 2013 | 62.55 | 62.62 | 62.05 | 62.49 | 1,807,975 | +1.17(+1.91%) |
Dec 31, 2012 | 60.38 | 61.40 | 59.89 | 61.32 | 1,508,985 | +0.84(+1.38%) |
Dec 28, 2012 | 60.63 | 61.03 | 60.47 | 60.48 | 1,103,599 | -0.49(-0.80%) |
Dec 27, 2012 | 60.90 | 61.25 | 60.09 | 60.97 | 1,570,026 | +0.13(+0.22%) |
Dec 26, 2012 | 61.55 | 61.92 | 60.83 | 60.84 | 1,237,065 | -0.63(-1.03%) |
Dec 24, 2012 | 61.30 | 61.68 | 61.26 | 61.47 | 644,853 | +0.12(+0.20%) |
Dec 21, 2012 | 62.05 | 62.24 | 61.25 | 61.35 | 3,621,149 | -1.29(-2.06%) |
Dec 20, 2012 | 61.83 | 62.64 | 61.67 | 62.63 | 1,870,603 | +0.38(+0.62%) |
Dec 19, 2012 | 62.84 | 62.96 | 62.18 | 62.25 | 2,379,822 | -0.48(-0.77%) |
Dec 18, 2012 | 62.38 | 62.78 | 61.94 | 62.73 | 3,073,037 | +0.43(+0.69%) |
Dec 17, 2012 | 61.97 | 62.30 | 61.85 | 62.30 | 1,851,355 | +0.57(+0.92%) |
Dec 14, 2012 | 62.29 | 62.35 | 61.62 | 61.73 | 2,596,231 | -0.68(-1.09%) |
Dec 13, 2012 | 62.45 | 62.63 | 62.28 | 62.41 | 2,701,110 | -0.08(-0.12%) |
Dec 12, 2012 | 62.68 | 62.86 | 62.41 | 62.49 | 3,452,835 | -0.12(-0.20%) |
Dec 11, 2012 | 62.13 | 62.80 | 62.12 | 62.61 | 3,615,688 | +0.48(+0.77%) |
Dec 10, 2012 | 61.41 | 62.35 | 61.39 | 62.13 | 2,544,471 | +0.48(+0.78%) |
Dec 07, 2012 | 61.77 | 61.89 | 61.26 | 61.65 | 2,213,087 | -0.09(-0.14%) |
Dec 06, 2012 | 61.20 | 61.74 | 60.76 | 61.74 | 2,394,402 | +0.39(+0.64%) |
Dec 05, 2012 | 61.05 | 61.37 | 60.49 | 61.35 | 2,015,193 | +0.34(+0.55%) |
Dec 04, 2012 | 61.03 | 61.18 | 60.35 | 61.01 | 1,798,891 | +0.06(+0.09%) |
Nov 30, 2012 | 61.08 | 61.18 | 60.76 | 60.95 | 1,476,502 | +0.04(+0.06%) |
Nov 29, 2012 | 60.28 | 61.07 | 60.15 | 60.92 | 1,771,671 | +0.73(+1.21%) |
Nov 28, 2012 | 59.48 | 60.22 | 58.87 | 60.19 | 1,830,309 | +0.54(+0.90%) |
Nov 27, 2012 | 59.69 | 60.00 | 59.29 | 59.65 | 1,693,754 | -0.12(-0.21%) |
Nov 26, 2012 | 59.54 | 59.77 | 58.93 | 59.77 | 1,389,546 | -0.31(-0.51%) |
Nov 23, 2012 | 59.13 | 60.08 | 58.53 | 60.08 | 960,723 | +1.42(+2.42%) |
Nov 21, 2012 | 59.17 | 59.20 | 58.49 | 58.66 | 1,614,884 | -0.64(-1.08%) |
Nov 20, 2012 | 58.67 | 59.34 | 58.46 | 59.30 | 1,303,654 | +0.40(+0.68%) |
Nov 19, 2012 | 58.67 | 58.98 | 58.13 | 58.90 | 1,553,905 | +0.79(+1.35%) |
Nov 16, 2012 | 57.89 | 58.47 | 57.37 | 58.12 | 2,264,741 | +0.14(+0.25%) |
Nov 15, 2012 | 58.33 | 58.58 | 57.50 | 57.97 | 1,496,245 | -0.27(-0.46%) |
Nov 14, 2012 | 58.74 | 59.51 | 58.08 | 58.24 | 3,227,341 | -0.45(-0.77%) |
Nov 13, 2012 | 57.57 | 59.39 | 57.55 | 58.69 | 2,868,707 | +0.54(+0.92%) |
Nov 12, 2012 | 58.33 | 58.33 | 57.66 | 58.15 | 1,321,923 | -0.06(-0.10%) |
Nov 09, 2012 | 57.53 | 58.45 | 57.18 | 58.21 | 2,247,241 | +0.89(+1.56%) |
Nov 08, 2012 | 58.21 | 58.37 | 57.21 | 57.32 | 2,094,348 | -1.05(-1.79%) |
Nov 07, 2012 | 59.14 | 59.34 | 57.72 | 58.37 | 2,452,484 | -0.93(-1.57%) |
Nov 06, 2012 | 59.40 | 59.80 | 59.21 | 59.30 | 1,523,089 | -0.11(-0.18%) |
Nov 05, 2012 | 58.94 | 59.53 | 58.87 | 59.40 | 1,936,841 | +0.41(+0.70%) |
Nov 02, 2012 | 60.19 | 60.37 | 58.93 | 58.99 | 1,437,812 | -0.89(-1.49%) |
Nov 01, 2012 | 58.83 | 60.05 | 58.61 | 59.88 | 3,488,783 | +1.31(+2.24%) |
Oct 31, 2012 | 58.53 | 58.75 | 57.90 | 58.57 | 3,104,101 | +0.02(+0.03%) |
Oct 26, 2012 | 59.26 | 58.55 | 58.55 | 58.55 | 1,859,748 | -0.63(-1.07%) |
Oct 25, 2012 | 58.51 | 59.46 | 58.31 | 59.18 | 3,868,937 | +1.29(+2.22%) |
Oct 24, 2012 | 56.80 | 58.06 | 56.48 | 57.90 | 4,671,341 | +2.64(+4.77%) |
Oct 23, 2012 | 55.28 | 55.76 | 54.87 | 55.26 | 2,421,380 | -0.41(-0.74%) |
Oct 19, 2012 | 56.45 | 56.74 | 55.48 | 55.67 | 3,092,315 | -0.92(-1.63%) |
Oct 18, 2012 | 57.69 | 57.69 | 55.98 | 56.59 | 4,195,333 | -1.47(-2.53%) |
Oct 17, 2012 | 58.01 | 58.32 | 57.77 | 58.06 | 1,446,791 | +0.25(+0.43%) |
Oct 16, 2012 | 57.19 | 57.97 | 56.93 | 57.81 | 936,994 | +0.81(+1.41%) |
Oct 15, 2012 | 56.53 | 57.06 | 56.34 | 57.00 | 1,033,091 | +0.57(+1.00%) |
Oct 12, 2012 | 56.95 | 57.42 | 56.38 | 56.44 | 1,423,834 | -0.32(-0.56%) |
Oct 11, 2012 | 56.56 | 57.07 | 56.44 | 56.75 | 1,358,334 | +0.73(+1.30%) |
Oct 10, 2012 | 56.37 | 56.51 | 55.73 | 56.02 | 1,811,473 | -0.45(-0.80%) |
Oct 09, 2012 | 57.82 | 57.82 | 56.44 | 56.48 | 2,313,257 | -1.55(-2.68%) |
Oct 08, 2012 | 58.01 | 58.37 | 57.73 | 58.03 | 1,421,626 | -0.38(-0.66%) |
Oct 05, 2012 | 58.46 | 59.20 | 58.18 | 58.41 | 1,660,276 | +0.58(+1.00%) |
Oct 04, 2012 | 57.54 | 57.99 | 57.36 | 57.84 | 1,258,201 | +0.53(+0.92%) |
Oct 03, 2012 | 57.55 | 57.73 | 57.08 | 57.31 | 1,163,495 | +0.03(+0.05%) |
Oct 02, 2012 | 56.89 | 57.41 | 56.68 | 57.28 | 1,100,725 | +0.47(+0.83%) |
Oct 01, 2012 | 56.68 | 57.62 | 56.61 | 56.81 | 2,035,345 | +0.38(+0.68%) |
Sep 28, 2012 | 56.76 | 56.89 | 56.07 | 56.43 | 1,310,342 | -0.59(-1.03%) |
Sep 27, 2012 | 56.45 | 57.19 | 56.45 | 57.01 | 1,181,765 | +0.69(+1.23%) |
Sep 26, 2012 | 56.61 | 56.95 | 56.20 | 56.32 | 1,051,667 | -0.28(-0.49%) |
Sep 25, 2012 | 57.29 | 57.66 | 56.55 | 56.60 | 1,615,626 | -0.44(-0.77%) |
Sep 24, 2012 | 56.89 | 57.31 | 56.82 | 57.04 | 1,021,010 | -0.23(-0.40%) |
Sep 21, 2012 | 57.56 | 57.69 | 57.24 | 57.27 | 2,280,265 | -0.01(-0.02%) |
Sep 20, 2012 | 57.15 | 57.66 | 56.99 | 57.28 | 2,285,419 | -0.02(-0.03%) |
Sep 19, 2012 | 57.53 | 57.80 | 57.14 | 57.30 | 1,959,215 | -0.23(-0.40%) |
Sep 18, 2012 | 57.72 | 57.81 | 57.22 | 57.53 | 2,042,241 | -0.20(-0.35%) |
Sep 17, 2012 | 57.88 | 58.27 | 57.57 | 57.73 | 1,592,614 | -0.40(-0.69%) |
Sep 14, 2012 | 57.78 | 58.51 | 57.39 | 58.13 | 2,497,111 | +0.61(+1.07%) |
Sep 13, 2012 | 56.88 | 57.66 | 56.48 | 57.52 | 2,318,439 | +0.74(+1.30%) |
Sep 12, 2012 | 56.63 | 57.07 | 56.51 | 56.78 | 1,776,544 | +0.24(+0.42%) |
Sep 11, 2012 | 56.46 | 56.80 | 56.35 | 56.54 | 1,658,957 | +0.03(+0.05%) |
Sep 10, 2012 | 56.43 | 56.82 | 56.32 | 56.51 | 1,865,254 | +0.11(+0.20%) |
Sep 07, 2012 | 55.86 | 56.42 | 55.77 | 56.40 | 1,547,300 | +0.67(+1.20%) |
Sep 06, 2012 | 54.94 | 55.83 | 54.94 | 55.73 | 1,914,724 | +1.14(+2.09%) |
Sep 05, 2012 | 54.92 | 54.92 | 54.35 | 54.59 | 1,303,512 | -0.26(-0.47%) |
Sep 04, 2012 | 54.81 | 55.18 | 54.21 | 54.85 | 1,700,894 | -0.04(-0.07%) |
Aug 31, 2012 | 54.79 | 55.27 | 54.47 | 54.89 | 1,546,144 | +0.35(+0.65%) |
Aug 30, 2012 | 54.32 | 54.71 | 53.99 | 54.53 | 1,502,623 | -0.18(-0.33%) |
Aug 29, 2012 | 53.92 | 54.78 | 53.91 | 54.72 | 1,607,324 | +0.51(+0.94%) |
Aug 27, 2012 | 54.17 | 54.59 | 53.87 | 54.21 | 1,563,903 | +0.05(+0.09%) |
Aug 24, 2012 | 53.79 | 54.29 | 53.54 | 54.16 | 1,332,129 | +0.27(+0.50%) |
Aug 23, 2012 | 54.14 | 54.25 | 53.60 | 53.89 | 1,283,143 | -0.24(-0.44%) |
Aug 22, 2012 | 53.83 | 54.38 | 53.73 | 54.13 | 1,439,167 | +0.17(+0.32%) |
Aug 21, 2012 | 54.33 | 54.76 | 53.90 | 53.96 | 1,280,609 | -0.17(-0.32%) |
Aug 20, 2012 | 54.04 | 54.42 | 53.76 | 54.13 | 1,515,820 | -0.05(-0.09%) |
Aug 17, 2012 | 54.09 | 54.47 | 53.74 | 54.18 | 1,917,932 | +0.06(+0.11%) |
Aug 16, 2012 | 54.54 | 54.91 | 53.77 | 54.12 | 3,616,002 | -0.97(-1.75%) |
Aug 15, 2012 | 54.34 | 55.26 | 54.07 | 55.09 | 2,930,398 | +0.81(+1.50%) |
Aug 14, 2012 | 54.69 | 54.78 | 54.06 | 54.27 | 1,562,992 | -0.27(-0.49%) |
Aug 13, 2012 | 54.41 | 54.60 | 54.15 | 54.54 | 1,062,134 | -0.08(-0.14%) |
Aug 10, 2012 | 54.41 | 54.64 | 54.18 | 54.62 | 1,085,730 | +0.11(+0.21%) |
Aug 09, 2012 | 54.74 | 55.01 | 54.10 | 54.50 | 1,644,787 | -0.33(-0.61%) |
Aug 08, 2012 | 54.52 | 54.97 | 54.29 | 54.84 | 1,944,939 | +0.14(+0.26%) |
Aug 07, 2012 | 54.22 | 55.02 | 54.14 | 54.70 | 1,795,315 | +0.55(+1.01%) |
Aug 06, 2012 | 54.26 | 54.37 | 53.83 | 54.15 | 1,940,374 | -0.02(-0.04%) |
Aug 03, 2012 | 53.04 | 54.35 | 53.04 | 54.17 | 2,478,136 | +2.12(+4.06%) |
Aug 02, 2012 | 52.70 | 53.09 | 51.46 | 52.05 | 2,367,230 | -1.22(-2.28%) |
Aug 01, 2012 | 53.66 | 53.79 | 53.03 | 53.27 | 2,363,139 | -0.01(-0.02%) |
Jul 31, 2012 | 53.46 | 53.85 | 53.22 | 53.28 | 2,079,581 | -0.37(-0.70%) |
Jul 30, 2012 | 53.63 | 54.04 | 53.36 | 53.65 | 1,536,802 | -0.04(-0.07%) |
Jul 27, 2012 | 52.71 | 53.90 | 52.64 | 53.69 | 3,303,291 | +1.35(+2.58%) |
Jul 26, 2012 | 52.40 | 53.01 | 51.30 | 52.34 | 3,095,173 | +0.53(+1.02%) |
Jul 25, 2012 | 48.90 | 52.00 | 48.90 | 51.82 | 6,040,177 | +4.17(+8.76%) |
Jul 24, 2012 | 48.32 | 48.51 | 47.50 | 47.64 | 3,492,063 | -0.88(-1.81%) |
Jul 23, 2012 | 49.15 | 49.17 | 48.32 | 48.52 | 2,185,261 | -1.29(-2.59%) |
Jul 20, 2012 | 50.41 | 50.44 | 49.46 | 49.81 | 2,037,652 | -0.94(-1.85%) |
Jul 19, 2012 | 51.01 | 51.09 | 50.00 | 50.75 | 2,091,334 | -0.19(-0.38%) |
Jul 18, 2012 | 49.78 | 51.00 | 49.58 | 50.94 | 2,112,928 | +0.87(+1.74%) |
Jul 17, 2012 | 49.87 | 50.16 | 49.15 | 50.07 | 1,545,148 | +0.40(+0.81%) |
Jul 16, 2012 | 50.26 | 50.39 | 49.32 | 49.67 | 2,783,148 | -0.13(-0.27%) |
Jul 13, 2012 | 49.36 | 50.28 | 49.26 | 49.81 | 1,582,624 | +0.56(+1.15%) |
Jul 12, 2012 | 49.01 | 49.54 | 48.56 | 49.24 | 1,829,026 | -0.26(-0.52%) |
Jul 11, 2012 | 48.86 | 49.73 | 48.86 | 49.50 | 2,098,143 | +0.52(+1.06%) |
Jul 10, 2012 | 50.46 | 50.59 | 48.73 | 48.98 | 2,806,709 | -0.38(-0.78%) |
Jul 09, 2012 | 48.94 | 49.53 | 48.91 | 49.37 | 1,219,754 | +0.14(+0.29%) |
Jul 06, 2012 | 49.83 | 50.13 | 48.97 | 49.22 | 1,407,135 | -1.11(-2.21%) |
Jul 05, 2012 | 51.14 | 51.32 | 50.17 | 50.33 | 1,937,188 | -0.20(-0.40%) |
Jul 03, 2012 | 49.25 | 50.55 | 49.15 | 50.53 | 1,565,966 | +1.36(+2.76%) |
Jul 02, 2012 | 50.04 | 50.05 | 48.90 | 49.17 | 2,374,786 | -0.51(-1.02%) |
Jun 29, 2012 | 49.37 | 49.71 | 48.95 | 49.68 | 2,756,628 | +1.30(+2.69%) |
Jun 28, 2012 | 48.30 | 48.54 | 47.96 | 48.38 | 2,447,408 | -0.33(-0.67%) |
Jun 27, 2012 | 47.67 | 48.77 | 47.67 | 48.70 | 1,646,761 | +1.29(+2.73%) |
Jun 26, 2012 | 47.72 | 47.87 | 47.31 | 47.41 | 1,621,091 | -0.28(-0.58%) |
Jun 25, 2012 | 48.27 | 48.31 | 47.57 | 47.69 | 1,720,558 | -1.16(-2.37%) |
Jun 22, 2012 | 48.15 | 49.04 | 48.15 | 48.85 | 1,952,197 | +0.61(+1.27%) |
Jun 21, 2012 | 49.57 | 49.78 | 48.16 | 48.24 | 1,552,110 | -1.18(-2.38%) |
Jun 20, 2012 | 49.78 | 49.86 | 48.78 | 49.41 | 1,299,640 | -0.28(-0.56%) |
Jun 19, 2012 | 48.97 | 49.90 | 48.88 | 49.69 | 1,662,373 | +0.98(+2.00%) |
Jun 18, 2012 | 48.75 | 49.01 | 48.43 | 48.71 | 1,733,958 | -0.32(-0.64%) |
Jun 15, 2012 | 48.85 | 49.08 | 48.52 | 49.03 | 2,370,299 | +0.56(+1.17%) |
Jun 14, 2012 | 47.98 | 48.57 | 47.76 | 48.47 | 2,599,509 | +0.75(+1.56%) |
Jun 13, 2012 | 48.12 | 48.92 | 47.54 | 47.72 | 1,882,374 | -0.31(-0.64%) |
Jun 12, 2012 | 47.59 | 48.04 | 47.00 | 48.03 | 2,301,455 | +0.56(+1.19%) |
Jun 11, 2012 | 49.05 | 49.10 | 47.41 | 47.46 | 1,840,733 | -1.10(-2.26%) |
Jun 08, 2012 | 48.12 | 48.67 | 47.89 | 48.56 | 1,911,250 | +0.21(+0.43%) |
Jun 07, 2012 | 48.44 | 48.90 | 48.26 | 48.35 | 3,253,220 | +0.52(+1.08%) |
Jun 06, 2012 | 47.46 | 47.85 | 47.30 | 47.83 | 2,531,557 | +0.70(+1.48%) |
Jun 05, 2012 | 46.16 | 47.29 | 46.14 | 47.14 | 2,927,644 | +0.72(+1.54%) |
Jun 04, 2012 | 46.86 | 46.98 | 45.95 | 46.42 | 3,478,405 | -0.48(-1.02%) |
Jun 01, 2012 | 47.30 | 47.59 | 46.88 | 46.90 | 2,990,382 | -1.29(-2.67%) |
May 31, 2012 | 48.76 | 48.81 | 47.93 | 48.19 | 3,281,750 | -0.66(-1.35%) |
May 30, 2012 | 48.92 | 48.92 | 48.05 | 48.85 | 3,839,555 | -0.53(-1.06%) |
May 29, 2012 | 49.75 | 50.17 | 49.32 | 49.37 | 2,928,970 | +0.04(+0.08%) |
May 25, 2012 | 49.66 | 50.12 | 49.15 | 49.33 | 1,862,911 | -0.51(-1.02%) |
May 24, 2012 | 48.97 | 49.89 | 48.63 | 49.84 | 2,932,776 | +1.17(+2.41%) |
May 23, 2012 | 48.69 | 48.79 | 47.65 | 48.66 | 3,879,686 | -0.34(-0.70%) |
May 22, 2012 | 49.84 | 49.95 | 48.79 | 49.01 | 2,150,827 | -0.55(-1.12%) |
May 21, 2012 | 48.31 | 49.63 | 48.23 | 49.56 | 2,459,404 | +1.32(+2.73%) |
May 18, 2012 | 49.06 | 49.16 | 48.10 | 48.24 | 2,343,943 | -0.58(-1.19%) |
May 17, 2012 | 49.08 | 49.78 | 48.81 | 48.83 | 2,616,292 | -0.37(-0.76%) |
May 16, 2012 | 49.61 | 50.18 | 49.17 | 49.20 | 1,564,368 | -0.28(-0.56%) |
May 15, 2012 | 49.87 | 50.58 | 49.32 | 49.48 | 2,111,109 | -0.68(-1.35%) |
May 14, 2012 | 50.24 | 50.58 | 49.86 | 50.15 | 1,409,037 | -0.73(-1.43%) |
May 11, 2012 | 50.76 | 51.40 | 50.69 | 50.88 | 1,504,545 | -0.15(-0.30%) |
May 10, 2012 | 51.44 | 51.78 | 50.79 | 51.03 | 1,768,185 | +0.11(+0.22%) |
May 09, 2012 | 50.80 | 51.36 | 50.17 | 50.92 | 2,175,329 | -0.43(-0.84%) |
May 08, 2012 | 51.14 | 51.55 | 50.50 | 51.35 | 2,393,146 | -0.23(-0.44%) |
May 07, 2012 | 51.57 | 51.92 | 51.31 | 51.58 | 1,474,767 | +0.00(+0.00%) |
May 04, 2012 | 52.58 | 52.58 | 51.32 | 51.58 | 2,119,725 | -1.16(-2.19%) |
May 03, 2012 | 53.06 | 53.08 | 52.45 | 52.73 | 2,159,784 | -0.35(-0.67%) |
May 02, 2012 | 53.38 | 53.38 | 52.73 | 53.08 | 1,815,730 | -0.48(-0.89%) |