Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.43 | 57.72 | 56.50 | 56.51 | 4,641,417 | -1.11(-1.93%) |
May 30, 2013 | 57.23 | 57.98 | 56.90 | 57.63 | 3,086,908 | +0.14(+0.25%) |
May 29, 2013 | 56.86 | 57.69 | 56.79 | 57.49 | 2,453,628 | +0.04(+0.07%) |
May 28, 2013 | 57.56 | 57.99 | 56.95 | 57.44 | 4,722,256 | +0.87(+1.54%) |
May 24, 2013 | 56.53 | 56.67 | 55.61 | 56.57 | 4,821,440 | -0.47(-0.82%) |
May 23, 2013 | 56.63 | 57.21 | 55.96 | 57.04 | 3,664,221 | -0.45(-0.79%) |
May 22, 2013 | 58.19 | 58.68 | 56.88 | 57.49 | 4,630,972 | -0.86(-1.48%) |
May 21, 2013 | 58.40 | 58.84 | 57.98 | 58.36 | 3,980,265 | -0.09(-0.16%) |
May 20, 2013 | 58.35 | 58.81 | 58.08 | 58.45 | 3,999,152 | +0.03(+0.06%) |
May 17, 2013 | 58.33 | 58.60 | 58.07 | 58.42 | 4,266,637 | +0.48(+0.82%) |
May 16, 2013 | 59.48 | 59.48 | 57.01 | 57.94 | 14,039,924 | -1.25(-2.11%) |
May 15, 2013 | 60.10 | 60.71 | 59.15 | 59.19 | 4,083,678 | +1.01(+1.74%) |
May 13, 2013 | 58.06 | 58.49 | 57.65 | 58.17 | 4,088,766 | +0.08(+0.13%) |
May 10, 2013 | 59.24 | 59.25 | 57.85 | 58.10 | 5,781,236 | -1.39(-2.34%) |
May 09, 2013 | 60.24 | 60.34 | 59.27 | 59.49 | 3,096,828 | -0.78(-1.29%) |
May 08, 2013 | 60.50 | 60.84 | 59.99 | 60.27 | 4,074,542 | -0.31(-0.51%) |
May 07, 2013 | 60.94 | 61.27 | 60.31 | 60.58 | 2,525,529 | -0.17(-0.28%) |
May 06, 2013 | 61.12 | 61.49 | 60.74 | 60.75 | 3,373,148 | -0.45(-0.74%) |
May 03, 2013 | 61.20 | 61.54 | 61.12 | 61.20 | 5,701,463 | +0.66(+1.09%) |
May 02, 2013 | 60.28 | 60.70 | 59.54 | 60.54 | 2,665,826 | +1.26(+2.12%) |
May 01, 2013 | 60.04 | 60.04 | 59.03 | 59.28 | 3,242,152 | -1.23(-2.04%) |
Apr 30, 2013 | 60.43 | 60.51 | 59.35 | 60.51 | 3,949,980 | -0.02(-0.03%) |
Apr 29, 2013 | 60.06 | 60.78 | 59.84 | 60.53 | 2,247,612 | +1.01(+1.70%) |
Apr 26, 2013 | 59.54 | 59.67 | 59.51 | 59.51 | 4,063,320 | -0.14(-0.24%) |
Apr 25, 2013 | 58.91 | 60.58 | 58.73 | 59.66 | 3,790,143 | +0.87(+1.48%) |
Apr 24, 2013 | 58.08 | 59.30 | 57.89 | 58.78 | 4,769,767 | +1.60(+2.80%) |
Apr 23, 2013 | 57.16 | 57.80 | 56.73 | 57.18 | 3,671,972 | +0.26(+0.46%) |
Apr 22, 2013 | 56.41 | 57.32 | 55.98 | 56.92 | 6,289,067 | +0.94(+1.68%) |
Apr 19, 2013 | 56.36 | 56.41 | 55.79 | 55.98 | 5,313,867 | -0.20(-0.36%) |
Apr 18, 2013 | 56.14 | 56.62 | 55.42 | 56.19 | 3,568,439 | +0.09(+0.16%) |
Apr 17, 2013 | 57.02 | 57.05 | 55.05 | 56.09 | 3,828,856 | -1.58(-2.73%) |
Apr 16, 2013 | 57.82 | 58.12 | 56.82 | 57.67 | 3,190,338 | +0.69(+1.21%) |
Apr 15, 2013 | 58.42 | 58.53 | 56.96 | 56.98 | 3,912,925 | -2.87(-4.79%) |
Apr 12, 2013 | 60.49 | 60.49 | 59.27 | 59.85 | 2,264,475 | -1.06(-1.75%) |
Apr 11, 2013 | 61.30 | 61.43 | 60.35 | 60.91 | 1,907,271 | -0.22(-0.36%) |
Apr 10, 2013 | 61.48 | 61.77 | 60.92 | 61.13 | 2,220,713 | -0.32(-0.52%) |
Apr 09, 2013 | 60.76 | 61.70 | 60.26 | 61.45 | 3,779,143 | +0.72(+1.19%) |
Apr 08, 2013 | 60.36 | 60.73 | 59.82 | 60.73 | 2,255,291 | +0.63(+1.05%) |
Apr 05, 2013 | 59.52 | 60.45 | 59.01 | 60.10 | 1,981,354 | -0.08(-0.14%) |
Apr 04, 2013 | 60.44 | 60.56 | 59.23 | 60.18 | 3,321,609 | -0.23(-0.37%) |
Apr 03, 2013 | 62.25 | 62.25 | 60.23 | 60.41 | 4,068,981 | -1.74(-2.81%) |
Apr 02, 2013 | 61.81 | 62.22 | 61.01 | 62.15 | 3,569,182 | +0.50(+0.82%) |
Apr 01, 2013 | 60.00 | 62.44 | 59.82 | 61.65 | 5,377,912 | +1.62(+2.70%) |
Mar 28, 2013 | 60.36 | 60.78 | 59.63 | 60.03 | 3,211,287 | -0.35(-0.58%) |
Mar 27, 2013 | 59.32 | 60.55 | 58.78 | 60.39 | 3,084,304 | +0.77(+1.29%) |
Mar 26, 2013 | 59.25 | 59.82 | 58.92 | 59.61 | 2,915,101 | +0.56(+0.95%) |
Mar 25, 2013 | 58.91 | 60.14 | 58.99 | 59.05 | 3,872,280 | +0.14(+0.24%) |
Mar 22, 2013 | 58.37 | 58.99 | 58.29 | 58.91 | 2,729,040 | +0.84(+1.44%) |
Mar 21, 2013 | 58.20 | 58.99 | 58.05 | 58.07 | 2,788,859 | -0.53(-0.90%) |
Mar 20, 2013 | 59.16 | 59.27 | 58.51 | 58.60 | 2,922,603 | -0.08(-0.14%) |
Mar 19, 2013 | 60.50 | 60.70 | 57.88 | 58.68 | 4,582,343 | -1.86(-3.07%) |
Mar 18, 2013 | 59.96 | 60.89 | 59.80 | 60.55 | 2,915,395 | -0.24(-0.40%) |
Mar 15, 2013 | 60.02 | 60.83 | 59.81 | 60.79 | 5,364,941 | +0.45(+0.75%) |
Mar 14, 2013 | 60.08 | 60.46 | 59.82 | 60.34 | 3,833,321 | +0.23(+0.39%) |
Mar 13, 2013 | 58.95 | 60.35 | 58.72 | 60.10 | 4,718,362 | +1.18(+2.01%) |
Mar 12, 2013 | 58.54 | 59.31 | 58.41 | 58.92 | 4,958,475 | +0.41(+0.70%) |
Mar 11, 2013 | 57.96 | 58.57 | 57.47 | 58.51 | 3,299,006 | +0.35(+0.60%) |
Mar 08, 2013 | 57.99 | 58.31 | 57.63 | 58.16 | 3,854,911 | +0.36(+0.62%) |
Mar 07, 2013 | 58.50 | 58.53 | 57.60 | 57.80 | 3,526,946 | -0.38(-0.65%) |
Mar 06, 2013 | 58.85 | 58.99 | 57.98 | 58.17 | 4,259,077 | -0.28(-0.47%) |
Mar 05, 2013 | 58.54 | 59.01 | 58.17 | 58.45 | 7,818,713 | +0.82(+1.42%) |
Mar 04, 2013 | 57.86 | 58.60 | 57.14 | 57.63 | 12,312,926 | +1.93(+3.46%) |
Mar 01, 2013 | 55.29 | 55.71 | 54.57 | 55.70 | 5,498,079 | +0.03(+0.06%) |
Feb 28, 2013 | 55.25 | 56.28 | 55.24 | 55.67 | 4,061,424 | +0.69(+1.25%) |
Feb 27, 2013 | 53.78 | 55.32 | 53.63 | 54.98 | 3,020,035 | +0.90(+1.66%) |
Feb 26, 2013 | 53.72 | 54.46 | 53.08 | 54.09 | 4,681,555 | -1.19(-2.15%) |
Feb 22, 2013 | 54.45 | 55.34 | 53.90 | 55.28 | 2,848,687 | +1.36(+2.53%) |
Feb 21, 2013 | 55.02 | 55.19 | 53.49 | 53.91 | 7,522,968 | -1.35(-2.44%) |
Feb 20, 2013 | 57.02 | 57.07 | 55.12 | 55.26 | 4,606,342 | -1.84(-3.23%) |
Feb 19, 2013 | 56.67 | 57.31 | 56.44 | 57.10 | 3,188,367 | +0.66(+1.17%) |
Feb 15, 2013 | 57.08 | 57.25 | 56.11 | 56.44 | 4,836,882 | -0.78(-1.36%) |
Feb 14, 2013 | 56.73 | 57.73 | 56.53 | 57.22 | 4,225,097 | +0.33(+0.57%) |
Feb 13, 2013 | 56.09 | 57.29 | 56.08 | 56.89 | 12,589,810 | +0.82(+1.46%) |
Feb 12, 2013 | 55.85 | 56.41 | 55.65 | 56.07 | 3,016,324 | +0.20(+0.36%) |
Feb 11, 2013 | 56.19 | 56.19 | 55.54 | 55.87 | 2,746,757 | -0.53(-0.94%) |
Feb 08, 2013 | 55.83 | 56.66 | 55.83 | 56.40 | 3,297,286 | +0.67(+1.20%) |
Feb 07, 2013 | 55.67 | 55.96 | 55.24 | 55.73 | 3,151,365 | -0.07(-0.12%) |
Feb 06, 2013 | 55.07 | 55.96 | 55.07 | 55.80 | 5,481,287 | -0.70(-1.24%) |
Feb 04, 2013 | 56.06 | 56.79 | 55.92 | 56.50 | 5,538,199 | -0.60(-1.06%) |
Feb 01, 2013 | 56.40 | 57.72 | 56.13 | 57.10 | 5,736,757 | +0.88(+1.56%) |
Jan 31, 2013 | 55.02 | 56.75 | 54.09 | 56.22 | 8,337,174 | -0.60(-1.06%) |
Jan 30, 2013 | 56.61 | 57.34 | 55.29 | 56.83 | 14,149,530 | -0.19(-0.34%) |
Jan 29, 2013 | 56.78 | 59.25 | 56.20 | 57.02 | 29,139,024 | +4.71(+9.01%) |
Jan 28, 2013 | 52.87 | 53.38 | 51.49 | 52.31 | 17,181,920 | +3.00(+6.08%) |
Jan 25, 2013 | 48.95 | 49.38 | 48.89 | 49.31 | 3,048,865 | +0.39(+0.79%) |
Jan 24, 2013 | 48.42 | 49.12 | 48.39 | 48.92 | 3,578,975 | +0.51(+1.05%) |
Jan 23, 2013 | 49.03 | 49.04 | 48.22 | 48.41 | 4,028,400 | -0.87(-1.77%) |
Jan 22, 2013 | 48.36 | 49.38 | 48.07 | 49.28 | 6,901,299 | +1.01(+2.10%) |
Jan 18, 2013 | 48.12 | 48.29 | 47.60 | 48.27 | 3,779,842 | +0.30(+0.63%) |
Jan 17, 2013 | 47.88 | 48.22 | 47.42 | 47.97 | 3,234,202 | +0.23(+0.47%) |
Jan 16, 2013 | 47.22 | 47.86 | 47.19 | 47.74 | 3,310,911 | +0.30(+0.64%) |
Jan 15, 2013 | 46.96 | 47.53 | 46.74 | 47.44 | 4,701,970 | +0.21(+0.44%) |
Jan 14, 2013 | 47.29 | 47.59 | 46.98 | 47.23 | 3,403,684 | +0.14(+0.30%) |
Jan 11, 2013 | 47.55 | 47.61 | 46.86 | 47.09 | 4,153,864 | -0.30(-0.64%) |
Jan 10, 2013 | 47.22 | 47.47 | 46.79 | 47.39 | 4,528,679 | +0.85(+1.82%) |
Jan 09, 2013 | 46.70 | 47.34 | 46.21 | 46.55 | 5,425,924 | +0.16(+0.34%) |
Jan 08, 2013 | 46.67 | 46.70 | 45.89 | 46.39 | 4,009,774 | -0.36(-0.77%) |
Jan 07, 2013 | 46.56 | 46.83 | 46.13 | 46.75 | 5,418,593 | +0.69(+1.49%) |
Jan 04, 2013 | 45.34 | 46.08 | 45.29 | 46.06 | 2,832,654 | +0.69(+1.51%) |
Jan 03, 2013 | 44.87 | 45.79 | 44.64 | 45.37 | 4,644,773 | +0.41(+0.91%) |
Jan 02, 2013 | 44.92 | 44.97 | 44.42 | 44.96 | 6,506,581 | +0.63(+1.42%) |
Dec 31, 2012 | 42.70 | 44.37 | 42.61 | 44.34 | 3,537,878 | +1.41(+3.28%) |
Dec 28, 2012 | 43.57 | 43.68 | 42.90 | 42.93 | 3,492,239 | -0.98(-2.23%) |
Dec 27, 2012 | 43.77 | 44.05 | 43.34 | 43.91 | 3,795,358 | +0.11(+0.25%) |
Dec 26, 2012 | 44.26 | 44.64 | 43.77 | 43.80 | 1,866,462 | -0.27(-0.61%) |
Dec 24, 2012 | 44.56 | 44.62 | 43.95 | 44.07 | 1,145,831 | -0.63(-1.40%) |
Dec 21, 2012 | 44.23 | 44.82 | 43.93 | 44.70 | 7,076,996 | -0.06(-0.13%) |
Dec 20, 2012 | 44.40 | 44.82 | 44.40 | 44.75 | 2,491,777 | +0.35(+0.79%) |
Dec 19, 2012 | 45.21 | 45.27 | 44.39 | 44.40 | 3,180,911 | -0.85(-1.87%) |
Dec 18, 2012 | 43.63 | 45.33 | 43.63 | 45.25 | 4,885,319 | +1.51(+3.45%) |
Dec 17, 2012 | 43.12 | 43.93 | 43.02 | 43.74 | 3,849,083 | +0.73(+1.69%) |
Dec 14, 2012 | 43.00 | 43.54 | 42.69 | 43.01 | 5,461,178 | -0.39(-0.89%) |
Dec 13, 2012 | 43.40 | 43.99 | 42.90 | 43.40 | 4,709,932 | -0.07(-0.15%) |
Dec 12, 2012 | 42.46 | 44.07 | 42.42 | 43.46 | 6,296,797 | +1.21(+2.87%) |
Dec 11, 2012 | 41.99 | 42.66 | 41.93 | 42.25 | 3,093,985 | +0.46(+1.10%) |
Dec 10, 2012 | 41.50 | 42.02 | 41.35 | 41.79 | 3,352,770 | +0.28(+0.66%) |
Dec 07, 2012 | 41.14 | 41.54 | 40.90 | 41.52 | 2,260,839 | +0.48(+1.18%) |
Dec 06, 2012 | 41.20 | 41.33 | 40.35 | 41.03 | 3,923,636 | -0.30(-0.73%) |
Dec 05, 2012 | 41.05 | 41.65 | 40.98 | 41.33 | 3,830,302 | +0.50(+1.23%) |
Dec 04, 2012 | 41.45 | 41.63 | 40.68 | 40.83 | 3,851,662 | -0.62(-1.49%) |
Nov 30, 2012 | 42.04 | 42.19 | 41.16 | 41.45 | 4,321,223 | -0.74(-1.76%) |
Nov 29, 2012 | 41.95 | 42.32 | 41.94 | 42.19 | 3,749,217 | +0.54(+1.30%) |
Nov 28, 2012 | 40.74 | 41.69 | 40.44 | 41.65 | 3,581,988 | +0.39(+0.95%) |
Nov 27, 2012 | 41.64 | 41.99 | 41.22 | 41.26 | 3,383,544 | -0.43(-1.04%) |
Nov 26, 2012 | 42.29 | 42.30 | 41.34 | 41.69 | 3,281,164 | -1.02(-2.39%) |
Nov 23, 2012 | 42.03 | 42.75 | 41.82 | 42.71 | 1,476,021 | +0.85(+2.04%) |
Nov 21, 2012 | 41.73 | 41.88 | 41.28 | 41.86 | 2,394,709 | +0.46(+1.11%) |
Nov 20, 2012 | 41.89 | 42.16 | 41.18 | 41.40 | 4,306,586 | -0.79(-1.86%) |
Nov 19, 2012 | 41.59 | 42.19 | 41.58 | 42.19 | 4,792,458 | +1.32(+3.23%) |
Nov 16, 2012 | 41.03 | 41.23 | 40.27 | 40.87 | 6,336,689 | +0.02(+0.04%) |
Nov 15, 2012 | 41.34 | 41.65 | 40.42 | 40.85 | 7,214,329 | -0.53(-1.29%) |
Nov 14, 2012 | 41.86 | 42.13 | 41.06 | 41.38 | 5,280,986 | -0.36(-0.86%) |
Nov 13, 2012 | 41.88 | 42.64 | 41.48 | 41.74 | 4,887,192 | -0.51(-1.21%) |
Nov 12, 2012 | 42.37 | 42.37 | 41.84 | 42.25 | 3,604,280 | -0.13(-0.32%) |
Nov 09, 2012 | 43.46 | 43.58 | 42.24 | 42.39 | 9,704,858 | -1.23(-2.82%) |
Nov 08, 2012 | 44.29 | 44.68 | 43.60 | 43.62 | 4,464,936 | -0.77(-1.73%) |
Nov 07, 2012 | 45.65 | 45.65 | 44.13 | 44.38 | 5,150,546 | -2.01(-4.32%) |
Nov 06, 2012 | 45.90 | 46.76 | 45.65 | 46.39 | 4,090,165 | +0.52(+1.13%) |
Nov 05, 2012 | 45.02 | 45.94 | 44.99 | 45.87 | 5,358,821 | +1.26(+2.83%) |
Nov 02, 2012 | 45.69 | 46.25 | 43.84 | 44.61 | 7,486,052 | +0.62(+1.41%) |
Nov 01, 2012 | 43.62 | 44.43 | 43.54 | 43.99 | 4,121,286 | +0.33(+0.75%) |
Oct 31, 2012 | 44.97 | 45.31 | 43.42 | 43.67 | 4,506,108 | -0.82(-1.84%) |
Oct 26, 2012 | 44.93 | 44.48 | 44.48 | 44.48 | 3,215,039 | -0.55(-1.22%) |
Oct 25, 2012 | 44.51 | 45.07 | 43.90 | 45.04 | 4,475,961 | +1.14(+2.61%) |
Oct 24, 2012 | 43.84 | 44.30 | 43.11 | 43.89 | 5,185,660 | +0.13(+0.31%) |
Oct 23, 2012 | 44.63 | 44.63 | 43.21 | 43.76 | 7,038,108 | -1.60(-3.52%) |
Oct 19, 2012 | 46.19 | 46.41 | 45.25 | 45.35 | 3,046,670 | -0.87(-1.88%) |
Oct 18, 2012 | 46.28 | 46.56 | 45.83 | 46.22 | 2,813,005 | -0.25(-0.54%) |
Oct 17, 2012 | 46.16 | 46.61 | 45.93 | 46.47 | 2,862,816 | +0.53(+1.15%) |
Oct 16, 2012 | 44.77 | 46.03 | 44.63 | 45.95 | 5,428,720 | +1.71(+3.87%) |
Oct 15, 2012 | 44.37 | 44.52 | 43.58 | 44.23 | 3,077,035 | -0.28(-0.64%) |
Oct 12, 2012 | 44.34 | 44.75 | 44.07 | 44.52 | 2,524,359 | -0.04(-0.09%) |
Oct 11, 2012 | 44.46 | 45.26 | 44.37 | 44.56 | 2,940,780 | +0.60(+1.37%) |
Oct 10, 2012 | 44.74 | 45.07 | 43.82 | 43.96 | 4,210,618 | -0.94(-2.08%) |
Oct 09, 2012 | 44.90 | 45.45 | 44.80 | 44.89 | 2,751,923 | +0.08(+0.19%) |
Oct 08, 2012 | 44.46 | 45.04 | 44.12 | 44.81 | 2,689,740 | +0.06(+0.13%) |
Oct 05, 2012 | 45.43 | 45.51 | 44.57 | 44.75 | 3,598,624 | -0.35(-0.78%) |
Oct 04, 2012 | 44.15 | 45.20 | 44.06 | 45.10 | 3,196,010 | +1.12(+2.55%) |
Oct 03, 2012 | 44.74 | 44.74 | 43.55 | 43.98 | 3,536,379 | -0.72(-1.61%) |
Oct 02, 2012 | 45.19 | 45.41 | 44.47 | 44.70 | 2,592,085 | -0.38(-0.83%) |
Oct 01, 2012 | 44.99 | 45.62 | 44.93 | 45.08 | 2,700,757 | +0.19(+0.43%) |
Sep 28, 2012 | 44.67 | 45.03 | 44.30 | 44.89 | 3,250,053 | -0.04(-0.09%) |
Sep 27, 2012 | 44.13 | 45.08 | 43.92 | 44.93 | 3,099,856 | +1.14(+2.61%) |
Sep 26, 2012 | 44.58 | 44.58 | 43.34 | 43.78 | 5,648,112 | -1.00(-2.24%) |
Sep 25, 2012 | 45.95 | 46.29 | 44.77 | 44.78 | 3,632,295 | -0.99(-2.15%) |
Sep 24, 2012 | 45.80 | 46.03 | 45.45 | 45.77 | 3,175,254 | -0.72(-1.55%) |
Sep 21, 2012 | 46.73 | 47.06 | 46.39 | 46.49 | 4,352,778 | +0.17(+0.36%) |
Sep 20, 2012 | 45.80 | 46.37 | 45.33 | 46.32 | 3,219,550 | +0.28(+0.62%) |
Sep 19, 2012 | 45.91 | 46.34 | 45.65 | 46.04 | 4,832,709 | -0.33(-0.72%) |
Sep 18, 2012 | 46.17 | 46.50 | 45.68 | 46.37 | 2,815,800 | +0.01(+0.02%) |
Sep 17, 2012 | 46.58 | 47.15 | 46.05 | 46.36 | 3,512,665 | -0.48(-1.02%) |
Sep 14, 2012 | 46.59 | 47.91 | 46.59 | 46.84 | 6,085,391 | +0.38(+0.83%) |
Sep 13, 2012 | 45.84 | 46.99 | 45.19 | 46.46 | 5,159,085 | +0.77(+1.68%) |
Sep 12, 2012 | 45.74 | 45.87 | 45.22 | 45.69 | 3,511,642 | +0.16(+0.35%) |
Sep 11, 2012 | 44.96 | 45.61 | 44.64 | 45.53 | 4,708,674 | +1.22(+2.75%) |
Sep 10, 2012 | 44.09 | 45.11 | 43.72 | 44.31 | 4,795,593 | +0.19(+0.43%) |
Sep 07, 2012 | 42.63 | 44.46 | 42.48 | 44.12 | 6,341,387 | +1.73(+4.09%) |
Sep 06, 2012 | 41.64 | 42.87 | 41.63 | 42.38 | 4,031,247 | +1.26(+3.06%) |
Sep 05, 2012 | 41.13 | 41.38 | 40.62 | 41.13 | 3,978,236 | -0.28(-0.68%) |
Sep 04, 2012 | 42.18 | 42.18 | 41.01 | 41.41 | 2,905,787 | -0.73(-1.74%) |
Aug 31, 2012 | 41.88 | 42.46 | 41.74 | 42.14 | 2,623,812 | +0.71(+1.71%) |
Aug 30, 2012 | 41.94 | 41.98 | 41.40 | 41.43 | 2,234,356 | -0.72(-1.70%) |
Aug 29, 2012 | 42.49 | 42.56 | 41.96 | 42.15 | 2,939,623 | +0.56(+1.34%) |
Aug 27, 2012 | 41.87 | 41.97 | 41.44 | 41.59 | 2,867,593 | -0.27(-0.64%) |
Aug 24, 2012 | 41.37 | 41.98 | 40.85 | 41.86 | 3,270,039 | +0.34(+0.82%) |
Aug 23, 2012 | 42.03 | 42.14 | 41.50 | 41.52 | 2,522,658 | -0.56(-1.33%) |
Aug 22, 2012 | 41.83 | 42.24 | 41.32 | 42.08 | 3,397,639 | -0.02(-0.04%) |
Aug 21, 2012 | 42.33 | 42.45 | 41.98 | 42.09 | 3,202,632 | -0.02(-0.04%) |
Aug 20, 2012 | 41.13 | 42.28 | 41.07 | 42.11 | 3,776,044 | +0.98(+2.39%) |
Aug 17, 2012 | 41.78 | 41.83 | 40.94 | 41.13 | 5,274,849 | -0.58(-1.40%) |
Aug 16, 2012 | 41.00 | 41.89 | 41.00 | 41.71 | 3,635,284 | +0.65(+1.58%) |
Aug 15, 2012 | 41.15 | 41.33 | 40.88 | 41.06 | 3,909,666 | -0.29(-0.71%) |
Aug 14, 2012 | 41.13 | 41.50 | 41.09 | 41.35 | 3,497,044 | +0.41(+1.00%) |
Aug 13, 2012 | 41.29 | 41.53 | 40.75 | 40.94 | 3,040,978 | -0.49(-1.19%) |
Aug 10, 2012 | 40.96 | 41.43 | 40.74 | 41.43 | 3,090,851 | +0.08(+0.18%) |
Aug 09, 2012 | 41.70 | 41.70 | 41.16 | 41.36 | 4,655,886 | -0.37(-0.88%) |
Aug 08, 2012 | 40.69 | 41.91 | 40.53 | 41.73 | 4,811,508 | +0.51(+1.23%) |
Aug 07, 2012 | 40.76 | 41.56 | 40.73 | 41.22 | 4,644,193 | +0.95(+2.36%) |
Aug 06, 2012 | 40.07 | 40.88 | 39.97 | 40.27 | 4,600,885 | +0.48(+1.19%) |
Aug 03, 2012 | 39.88 | 40.30 | 39.63 | 39.79 | 4,671,851 | +0.99(+2.56%) |
Aug 02, 2012 | 39.21 | 39.88 | 38.36 | 38.80 | 4,480,779 | -1.07(-2.68%) |
Aug 01, 2012 | 39.70 | 40.29 | 38.95 | 39.87 | 4,301,066 | +0.53(+1.36%) |
Jul 31, 2012 | 39.97 | 40.56 | 39.28 | 39.33 | 4,862,461 | -0.85(-2.12%) |
Jul 30, 2012 | 40.28 | 40.52 | 39.77 | 40.18 | 4,662,921 | -0.15(-0.37%) |
Jul 27, 2012 | 40.00 | 40.62 | 39.64 | 40.33 | 8,660,250 | +0.67(+1.68%) |
Jul 26, 2012 | 38.91 | 39.77 | 38.72 | 39.67 | 8,199,273 | +1.75(+4.62%) |
Jul 25, 2012 | 38.05 | 38.72 | 35.95 | 37.91 | 14,859,647 | +1.28(+3.48%) |
Jul 24, 2012 | 36.97 | 37.11 | 36.11 | 36.64 | 5,476,429 | -0.40(-1.08%) |
Jul 23, 2012 | 37.86 | 37.18 | 36.10 | 37.04 | 4,554,676 | -0.83(-2.18%) |
Jul 20, 2012 | 37.42 | 37.95 | 37.28 | 37.86 | 5,684,040 | +0.34(+0.91%) |
Jul 19, 2012 | 37.81 | 37.91 | 37.14 | 37.52 | 5,459,126 | +0.08(+0.20%) |
Jul 18, 2012 | 36.43 | 37.68 | 36.43 | 37.45 | 4,813,190 | +0.67(+1.81%) |
Jul 17, 2012 | 36.49 | 36.85 | 35.88 | 36.78 | 4,588,913 | +0.50(+1.38%) |
Jul 16, 2012 | 36.10 | 36.54 | 35.73 | 36.28 | 4,017,460 | +0.18(+0.48%) |
Jul 13, 2012 | 35.68 | 36.18 | 35.53 | 36.10 | 4,593,380 | +0.58(+1.62%) |
Jul 12, 2012 | 35.87 | 35.90 | 35.15 | 35.53 | 4,373,145 | -0.90(-2.47%) |
Jul 11, 2012 | 35.42 | 36.75 | 35.34 | 36.43 | 5,516,094 | +1.15(+3.26%) |
Jul 10, 2012 | 36.39 | 36.55 | 34.98 | 35.28 | 4,890,923 | -0.84(-2.33%) |
Jul 09, 2012 | 36.03 | 36.35 | 35.50 | 36.12 | 4,395,428 | -0.01(-0.02%) |
Jul 06, 2012 | 36.34 | 36.50 | 35.90 | 36.13 | 3,307,813 | -0.81(-2.19%) |
Jul 05, 2012 | 37.56 | 37.56 | 36.70 | 36.94 | 5,540,747 | -0.84(-2.23%) |
Jul 03, 2012 | 36.97 | 37.81 | 36.72 | 37.78 | 6,027,127 | +1.53(+4.23%) |
Jul 02, 2012 | 35.98 | 36.56 | 35.55 | 36.25 | 4,303,340 | +0.01(+0.02%) |
Jun 29, 2012 | 35.20 | 36.24 | 35.03 | 36.24 | 8,281,792 | +1.94(+5.67%) |
Jun 28, 2012 | 33.85 | 34.44 | 33.59 | 34.29 | 7,392,611 | +0.10(+0.29%) |
Jun 27, 2012 | 33.53 | 34.38 | 33.36 | 34.19 | 6,460,329 | +0.84(+2.53%) |
Jun 26, 2012 | 33.32 | 33.88 | 33.09 | 33.35 | 4,841,268 | +0.03(+0.10%) |
Jun 25, 2012 | 33.70 | 33.79 | 33.09 | 33.32 | 6,468,368 | -0.88(-2.56%) |
Jun 22, 2012 | 34.46 | 34.69 | 33.83 | 34.19 | 7,670,328 | +0.02(+0.07%) |
Jun 21, 2012 | 36.86 | 36.86 | 34.12 | 34.17 | 9,832,726 | -2.70(-7.33%) |
Jun 20, 2012 | 37.02 | 37.39 | 36.41 | 36.87 | 4,930,366 | -0.10(-0.27%) |
Jun 19, 2012 | 36.68 | 37.22 | 36.34 | 36.97 | 3,783,124 | +0.52(+1.42%) |
Jun 18, 2012 | 36.88 | 36.88 | 35.96 | 36.45 | 4,003,719 | -0.91(-2.43%) |
Jun 15, 2012 | 36.86 | 37.44 | 36.43 | 37.36 | 4,664,231 | +0.71(+1.93%) |
Jun 14, 2012 | 35.99 | 36.72 | 35.70 | 36.66 | 5,425,497 | +0.77(+2.14%) |
Jun 13, 2012 | 36.27 | 36.62 | 35.71 | 35.89 | 5,748,390 | -0.67(-1.82%) |
Jun 12, 2012 | 36.73 | 37.09 | 36.20 | 36.55 | 5,018,866 | -0.04(-0.11%) |
Jun 11, 2012 | 37.69 | 38.10 | 36.55 | 36.59 | 5,042,669 | -0.62(-1.65%) |
Jun 08, 2012 | 36.78 | 37.39 | 36.56 | 37.21 | 3,616,146 | -0.03(-0.09%) |
Jun 07, 2012 | 38.18 | 38.68 | 37.15 | 37.24 | 4,597,956 | -0.28(-0.75%) |
Jun 06, 2012 | 36.40 | 37.77 | 36.40 | 37.53 | 8,069,944 | +1.74(+4.86%) |
Jun 05, 2012 | 35.37 | 36.35 | 35.37 | 35.79 | 4,305,067 | +0.27(+0.77%) |
Jun 04, 2012 | 35.63 | 35.89 | 34.82 | 35.51 | 5,848,608 | +0.02(+0.07%) |