Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.38 | 56.48 | 55.75 | 55.99 | 3,083,041 | -0.47(-0.84%) |
Jun 27, 2013 | 55.80 | 56.85 | 55.76 | 56.47 | 4,028,914 | +1.13(+2.04%) |
Jun 26, 2013 | 54.00 | 56.07 | 53.95 | 55.34 | 4,502,738 | +1.73(+3.24%) |
Jun 25, 2013 | 53.63 | 54.12 | 53.04 | 53.60 | 3,328,539 | +0.66(+1.24%) |
Jun 24, 2013 | 53.29 | 53.44 | 51.64 | 52.95 | 6,018,455 | -0.97(-1.80%) |
Jun 21, 2013 | 54.12 | 54.27 | 52.74 | 53.91 | 7,116,047 | -0.22(-0.40%) |
Jun 20, 2013 | 54.96 | 55.30 | 53.93 | 54.13 | 3,985,739 | -1.77(-3.16%) |
Jun 19, 2013 | 56.70 | 57.33 | 55.79 | 55.90 | 3,180,718 | -0.96(-1.69%) |
Jun 18, 2013 | 56.88 | 57.06 | 56.54 | 56.86 | 3,863,505 | +0.01(+0.01%) |
Jun 17, 2013 | 56.08 | 57.27 | 56.08 | 56.85 | 2,694,778 | +1.30(+2.33%) |
Jun 14, 2013 | 56.63 | 56.63 | 55.39 | 55.56 | 3,641,107 | -0.74(-1.32%) |
Jun 13, 2013 | 56.15 | 56.52 | 55.58 | 56.30 | 3,840,271 | +0.11(+0.19%) |
Jun 12, 2013 | 57.28 | 57.37 | 55.89 | 56.19 | 2,818,619 | -0.40(-0.70%) |
Jun 11, 2013 | 56.95 | 57.21 | 56.43 | 56.58 | 1,846,482 | -1.23(-2.12%) |
Jun 10, 2013 | 58.22 | 58.34 | 57.45 | 57.81 | 1,656,404 | -0.36(-0.62%) |
Jun 07, 2013 | 57.71 | 58.31 | 57.19 | 58.17 | 2,528,675 | +1.00(+1.75%) |
Jun 06, 2013 | 56.09 | 57.17 | 55.73 | 57.17 | 2,668,834 | +1.03(+1.84%) |
Jun 05, 2013 | 57.16 | 57.34 | 55.97 | 56.14 | 3,355,844 | -1.25(-2.18%) |
Jun 04, 2013 | 57.57 | 57.95 | 56.79 | 57.39 | 2,782,127 | -0.45(-0.79%) |
Jun 03, 2013 | 56.83 | 58.16 | 56.77 | 57.85 | 3,504,199 | +1.16(+2.05%) |
May 31, 2013 | 57.60 | 57.90 | 56.68 | 56.68 | 4,627,326 | -1.12(-1.93%) |
May 30, 2013 | 57.40 | 58.16 | 57.07 | 57.80 | 3,077,536 | +0.14(+0.25%) |
May 29, 2013 | 57.04 | 57.87 | 56.96 | 57.66 | 2,446,178 | +0.04(+0.07%) |
May 28, 2013 | 57.74 | 58.16 | 57.12 | 57.62 | 4,707,920 | +0.87(+1.54%) |
May 24, 2013 | 56.70 | 56.84 | 55.78 | 56.74 | 4,806,802 | -0.47(-0.82%) |
May 23, 2013 | 56.80 | 57.38 | 56.13 | 57.21 | 3,653,096 | -0.45(-0.79%) |
May 22, 2013 | 58.37 | 58.85 | 57.05 | 57.67 | 4,616,913 | -0.87(-1.48%) |
May 21, 2013 | 58.58 | 59.02 | 58.16 | 58.53 | 3,968,181 | -0.09(-0.16%) |
May 20, 2013 | 58.53 | 58.99 | 58.26 | 58.63 | 3,987,011 | +0.03(+0.06%) |
May 17, 2013 | 58.51 | 58.78 | 58.25 | 58.59 | 4,253,684 | +0.48(+0.82%) |
May 16, 2013 | 59.66 | 59.66 | 57.18 | 58.11 | 13,997,299 | -1.25(-2.11%) |
May 15, 2013 | 60.28 | 60.90 | 59.33 | 59.37 | 4,071,280 | +1.02(+1.74%) |
May 13, 2013 | 58.23 | 58.67 | 57.83 | 58.35 | 4,076,352 | +0.08(+0.13%) |
May 10, 2013 | 59.42 | 59.43 | 58.03 | 58.27 | 5,763,684 | -1.40(-2.34%) |
May 09, 2013 | 60.43 | 60.53 | 59.45 | 59.67 | 3,087,426 | -0.78(-1.29%) |
May 08, 2013 | 60.69 | 61.02 | 60.17 | 60.45 | 4,062,172 | -0.31(-0.51%) |
May 07, 2013 | 61.12 | 61.46 | 60.49 | 60.76 | 2,517,862 | -0.17(-0.28%) |
May 06, 2013 | 61.30 | 61.68 | 60.92 | 60.93 | 3,362,907 | -0.45(-0.74%) |
May 03, 2013 | 61.39 | 61.73 | 61.31 | 61.39 | 5,684,154 | +0.66(+1.09%) |
May 02, 2013 | 60.46 | 60.89 | 59.72 | 60.72 | 2,657,733 | +1.26(+2.12%) |
May 01, 2013 | 60.22 | 60.22 | 59.21 | 59.46 | 3,232,309 | -1.24(-2.04%) |
Apr 30, 2013 | 60.61 | 60.70 | 59.53 | 60.70 | 3,937,988 | -0.02(-0.03%) |
Apr 29, 2013 | 60.24 | 60.96 | 60.02 | 60.71 | 2,240,788 | +1.02(+1.70%) |
Apr 26, 2013 | 59.72 | 59.85 | 59.69 | 59.70 | 4,050,984 | -0.14(-0.24%) |
Apr 25, 2013 | 59.09 | 60.76 | 58.91 | 59.84 | 3,778,636 | +0.87(+1.48%) |
Apr 24, 2013 | 58.26 | 59.48 | 58.06 | 58.96 | 4,755,286 | +1.61(+2.80%) |
Apr 23, 2013 | 57.33 | 57.97 | 56.90 | 57.36 | 3,660,824 | +0.26(+0.46%) |
Apr 22, 2013 | 56.58 | 57.49 | 56.16 | 57.10 | 6,269,973 | +0.94(+1.68%) |
Apr 19, 2013 | 56.53 | 56.58 | 55.96 | 56.16 | 5,297,735 | -0.20(-0.36%) |
Apr 18, 2013 | 56.31 | 56.79 | 55.59 | 56.36 | 3,557,605 | +0.09(+0.16%) |
Apr 17, 2013 | 57.19 | 57.22 | 55.22 | 56.26 | 3,817,232 | -1.58(-2.73%) |
Apr 16, 2013 | 58.00 | 58.30 | 56.99 | 57.85 | 3,180,653 | +0.69(+1.21%) |
Apr 15, 2013 | 58.59 | 58.71 | 57.13 | 57.16 | 3,901,045 | -2.88(-4.79%) |
Apr 12, 2013 | 60.67 | 60.67 | 59.45 | 60.03 | 2,257,600 | -1.07(-1.75%) |
Apr 11, 2013 | 61.49 | 61.62 | 60.54 | 61.10 | 1,901,481 | -0.22(-0.36%) |
Apr 10, 2013 | 61.66 | 61.96 | 61.11 | 61.32 | 2,213,971 | -0.32(-0.52%) |
Apr 09, 2013 | 60.95 | 61.89 | 60.44 | 61.64 | 3,767,670 | +0.72(+1.19%) |
Apr 08, 2013 | 60.54 | 60.91 | 60.00 | 60.91 | 2,248,444 | +0.63(+1.05%) |
Apr 05, 2013 | 59.70 | 60.64 | 59.19 | 60.28 | 1,975,339 | -0.08(-0.14%) |
Apr 04, 2013 | 60.63 | 60.75 | 59.41 | 60.37 | 3,311,525 | -0.23(-0.37%) |
Apr 03, 2013 | 62.44 | 62.44 | 60.41 | 60.59 | 4,056,628 | -1.75(-2.81%) |
Apr 02, 2013 | 62.00 | 62.41 | 61.20 | 62.34 | 3,558,346 | +0.50(+0.82%) |
Apr 01, 2013 | 60.18 | 62.63 | 60.01 | 61.84 | 5,361,585 | +1.62(+2.70%) |
Mar 28, 2013 | 60.54 | 60.96 | 59.81 | 60.22 | 3,201,537 | -0.35(-0.58%) |
Mar 27, 2013 | 59.50 | 60.74 | 58.96 | 60.57 | 3,074,940 | +0.77(+1.29%) |
Mar 26, 2013 | 59.43 | 60.00 | 59.10 | 59.80 | 2,906,251 | +0.56(+0.95%) |
Mar 25, 2013 | 59.09 | 60.33 | 59.17 | 59.23 | 3,860,524 | +0.14(+0.24%) |
Mar 22, 2013 | 58.54 | 59.17 | 58.47 | 59.09 | 2,720,755 | +0.84(+1.44%) |
Mar 21, 2013 | 58.38 | 59.17 | 58.22 | 58.25 | 2,780,392 | -0.53(-0.90%) |
Mar 20, 2013 | 59.34 | 59.45 | 58.69 | 58.78 | 2,913,730 | -0.08(-0.14%) |
Mar 19, 2013 | 60.69 | 60.88 | 58.06 | 58.86 | 4,568,431 | -1.87(-3.07%) |
Mar 18, 2013 | 60.14 | 61.07 | 59.98 | 60.73 | 2,906,544 | -0.24(-0.40%) |
Mar 15, 2013 | 60.20 | 61.02 | 59.99 | 60.97 | 5,348,653 | +0.45(+0.75%) |
Mar 14, 2013 | 60.27 | 60.65 | 60.00 | 60.52 | 3,821,683 | +0.24(+0.39%) |
Mar 13, 2013 | 59.13 | 60.54 | 58.90 | 60.28 | 4,704,037 | +1.19(+2.01%) |
Mar 12, 2013 | 58.72 | 59.49 | 58.59 | 59.10 | 4,943,422 | +0.41(+0.70%) |
Mar 11, 2013 | 58.13 | 58.75 | 57.65 | 58.69 | 3,288,991 | +0.35(+0.60%) |
Mar 08, 2013 | 58.17 | 58.49 | 57.80 | 58.33 | 3,843,208 | +0.36(+0.62%) |
Mar 07, 2013 | 58.68 | 58.71 | 57.77 | 57.97 | 3,516,239 | -0.38(-0.65%) |
Mar 06, 2013 | 59.03 | 59.17 | 58.16 | 58.35 | 4,246,147 | -0.28(-0.47%) |
Mar 05, 2013 | 58.72 | 59.19 | 58.34 | 58.63 | 7,794,976 | +0.82(+1.42%) |
Mar 04, 2013 | 58.03 | 58.78 | 57.32 | 57.80 | 12,275,545 | +1.93(+3.46%) |
Mar 01, 2013 | 55.45 | 55.88 | 54.73 | 55.87 | 5,481,387 | +0.03(+0.06%) |
Feb 28, 2013 | 55.42 | 56.46 | 55.41 | 55.84 | 4,049,094 | +0.69(+1.25%) |
Feb 27, 2013 | 53.94 | 55.49 | 53.79 | 55.15 | 3,010,867 | +0.90(+1.66%) |
Feb 26, 2013 | 53.88 | 54.62 | 53.24 | 54.25 | 4,667,342 | -1.19(-2.15%) |
Feb 22, 2013 | 54.61 | 55.50 | 54.06 | 55.45 | 2,840,039 | +1.37(+2.53%) |
Feb 21, 2013 | 55.19 | 55.36 | 53.66 | 54.08 | 7,500,129 | -1.35(-2.44%) |
Feb 20, 2013 | 57.19 | 57.24 | 55.29 | 55.43 | 4,592,357 | -1.85(-3.23%) |
Feb 19, 2013 | 56.84 | 57.49 | 56.61 | 57.28 | 3,178,687 | +0.66(+1.17%) |
Feb 15, 2013 | 57.25 | 57.43 | 56.28 | 56.61 | 4,822,197 | -0.78(-1.36%) |
Feb 14, 2013 | 56.90 | 57.91 | 56.70 | 57.39 | 4,212,270 | +0.33(+0.57%) |
Feb 13, 2013 | 56.26 | 57.47 | 56.25 | 57.07 | 12,551,588 | +0.82(+1.46%) |
Feb 12, 2013 | 56.02 | 56.58 | 55.82 | 56.24 | 3,007,166 | +0.20(+0.36%) |
Feb 11, 2013 | 56.36 | 56.36 | 55.71 | 56.04 | 2,738,418 | -0.53(-0.94%) |
Feb 08, 2013 | 56.00 | 56.83 | 56.00 | 56.57 | 3,287,276 | +0.67(+1.20%) |
Feb 07, 2013 | 55.84 | 56.13 | 55.40 | 55.90 | 3,141,798 | -0.07(-0.12%) |
Feb 06, 2013 | 55.24 | 56.13 | 55.24 | 55.97 | 5,464,646 | -0.71(-1.24%) |
Feb 04, 2013 | 56.23 | 56.97 | 56.09 | 56.67 | 5,521,385 | -0.60(-1.06%) |
Feb 01, 2013 | 56.57 | 57.90 | 56.30 | 57.28 | 5,719,340 | +0.88(+1.56%) |
Jan 31, 2013 | 55.19 | 56.92 | 54.25 | 56.39 | 8,311,863 | -0.60(-1.06%) |
Jan 30, 2013 | 56.78 | 57.51 | 55.46 | 57.00 | 14,106,573 | -0.19(-0.34%) |
Jan 29, 2013 | 56.96 | 59.43 | 56.37 | 57.19 | 29,050,558 | +4.73(+9.01%) |
Jan 28, 2013 | 53.03 | 53.54 | 51.65 | 52.46 | 17,129,756 | +3.01(+6.08%) |
Jan 25, 2013 | 49.10 | 49.53 | 49.04 | 49.46 | 3,039,609 | +0.39(+0.79%) |
Jan 24, 2013 | 48.57 | 49.27 | 48.53 | 49.07 | 3,568,109 | +0.51(+1.05%) |
Jan 23, 2013 | 49.18 | 49.19 | 48.37 | 48.56 | 4,016,170 | -0.87(-1.77%) |
Jan 22, 2013 | 48.51 | 49.53 | 48.22 | 49.43 | 6,880,347 | +1.02(+2.10%) |
Jan 18, 2013 | 48.27 | 48.43 | 47.75 | 48.42 | 3,768,367 | +0.30(+0.63%) |
Jan 17, 2013 | 48.02 | 48.37 | 47.57 | 48.11 | 3,224,383 | +0.23(+0.47%) |
Jan 16, 2013 | 47.37 | 48.01 | 47.33 | 47.89 | 3,300,859 | +0.30(+0.64%) |
Jan 15, 2013 | 47.11 | 47.68 | 46.88 | 47.59 | 4,687,695 | +0.21(+0.44%) |
Jan 14, 2013 | 47.43 | 47.74 | 47.12 | 47.38 | 3,393,351 | +0.14(+0.30%) |
Jan 11, 2013 | 47.70 | 47.75 | 47.01 | 47.23 | 4,141,253 | -0.30(-0.64%) |
Jan 10, 2013 | 47.37 | 47.62 | 46.93 | 47.54 | 4,514,931 | +0.85(+1.82%) |
Jan 09, 2013 | 46.85 | 47.49 | 46.35 | 46.69 | 5,409,451 | +0.16(+0.34%) |
Jan 08, 2013 | 46.81 | 46.85 | 46.03 | 46.53 | 3,997,601 | -0.36(-0.77%) |
Jan 07, 2013 | 46.70 | 46.97 | 46.27 | 46.89 | 5,402,142 | +0.69(+1.49%) |
Jan 04, 2013 | 45.48 | 46.22 | 45.43 | 46.20 | 2,824,055 | +0.69(+1.51%) |
Jan 03, 2013 | 45.01 | 45.93 | 44.77 | 45.51 | 4,630,672 | +0.41(+0.91%) |
Jan 02, 2013 | 45.06 | 45.11 | 44.55 | 45.10 | 6,486,827 | +0.63(+1.42%) |
Dec 31, 2012 | 42.83 | 44.50 | 42.74 | 44.47 | 3,527,138 | +1.41(+3.28%) |
Dec 28, 2012 | 43.70 | 43.81 | 43.03 | 43.06 | 3,481,637 | -0.98(-2.23%) |
Dec 27, 2012 | 43.91 | 44.19 | 43.47 | 44.04 | 3,783,835 | +0.11(+0.25%) |
Dec 26, 2012 | 44.40 | 44.77 | 43.91 | 43.93 | 1,860,796 | -0.27(-0.61%) |
Dec 24, 2012 | 44.70 | 44.76 | 44.08 | 44.20 | 1,142,352 | -0.63(-1.40%) |
Dec 21, 2012 | 44.36 | 44.96 | 44.06 | 44.83 | 7,055,511 | -0.06(-0.13%) |
Dec 20, 2012 | 44.54 | 44.96 | 44.54 | 44.89 | 2,484,212 | +0.35(+0.79%) |
Dec 19, 2012 | 45.34 | 45.41 | 44.52 | 44.54 | 3,171,254 | -0.85(-1.87%) |
Dec 18, 2012 | 43.77 | 45.47 | 43.77 | 45.39 | 4,870,487 | +1.51(+3.45%) |
Dec 17, 2012 | 43.25 | 44.06 | 43.15 | 43.87 | 3,837,397 | +0.73(+1.69%) |
Dec 14, 2012 | 43.13 | 43.67 | 42.82 | 43.14 | 5,444,598 | -0.39(-0.89%) |
Dec 13, 2012 | 43.53 | 44.13 | 43.03 | 43.53 | 4,695,633 | -0.07(-0.15%) |
Dec 12, 2012 | 42.59 | 44.20 | 42.55 | 43.60 | 6,277,681 | +1.22(+2.87%) |
Dec 11, 2012 | 42.11 | 42.79 | 42.06 | 42.38 | 3,084,591 | +0.46(+1.10%) |
Dec 10, 2012 | 41.63 | 42.15 | 41.48 | 41.92 | 3,342,591 | +0.28(+0.66%) |
Dec 07, 2012 | 41.27 | 41.67 | 41.02 | 41.64 | 2,253,975 | +0.49(+1.18%) |
Dec 06, 2012 | 41.33 | 41.46 | 40.48 | 41.16 | 3,911,724 | -0.30(-0.73%) |
Dec 05, 2012 | 41.18 | 41.78 | 41.10 | 41.46 | 3,818,673 | +0.50(+1.23%) |
Dec 04, 2012 | 41.58 | 41.75 | 40.81 | 40.96 | 3,839,968 | -0.62(-1.49%) |
Nov 30, 2012 | 42.17 | 42.31 | 41.29 | 41.58 | 4,308,104 | -0.75(-1.76%) |
Nov 29, 2012 | 42.08 | 42.45 | 42.07 | 42.32 | 3,737,834 | +0.54(+1.30%) |
Nov 28, 2012 | 40.87 | 41.81 | 40.56 | 41.78 | 3,571,113 | +0.39(+0.95%) |
Nov 27, 2012 | 41.76 | 42.12 | 41.34 | 41.38 | 3,373,272 | -0.44(-1.04%) |
Nov 26, 2012 | 42.42 | 42.42 | 41.47 | 41.82 | 3,271,202 | -1.02(-2.39%) |
Nov 23, 2012 | 42.16 | 42.88 | 41.95 | 42.84 | 1,471,540 | +0.85(+2.04%) |
Nov 21, 2012 | 41.85 | 42.00 | 41.40 | 41.99 | 2,387,439 | +0.46(+1.11%) |
Nov 20, 2012 | 42.01 | 42.29 | 41.30 | 41.53 | 4,293,511 | -0.79(-1.86%) |
Nov 19, 2012 | 41.72 | 42.31 | 41.70 | 42.31 | 4,777,908 | +1.32(+3.23%) |
Nov 16, 2012 | 41.15 | 41.35 | 40.40 | 40.99 | 6,317,451 | +0.02(+0.04%) |
Nov 15, 2012 | 41.47 | 41.78 | 40.54 | 40.97 | 7,192,427 | -0.54(-1.29%) |
Nov 14, 2012 | 41.99 | 42.26 | 41.18 | 41.51 | 5,264,953 | -0.36(-0.86%) |
Nov 13, 2012 | 42.00 | 42.77 | 41.60 | 41.87 | 4,872,355 | -0.51(-1.21%) |
Nov 12, 2012 | 42.50 | 42.50 | 41.97 | 42.38 | 3,593,337 | -0.13(-0.32%) |
Nov 09, 2012 | 43.60 | 43.71 | 42.37 | 42.52 | 9,675,394 | -1.23(-2.82%) |
Nov 08, 2012 | 44.43 | 44.81 | 43.73 | 43.75 | 4,451,381 | -0.77(-1.73%) |
Nov 07, 2012 | 45.79 | 45.79 | 44.27 | 44.52 | 5,134,909 | -2.01(-4.32%) |
Nov 06, 2012 | 46.04 | 46.90 | 45.79 | 46.53 | 4,077,747 | +0.52(+1.13%) |
Nov 05, 2012 | 45.16 | 46.08 | 45.12 | 46.01 | 5,342,551 | +1.27(+2.83%) |
Nov 02, 2012 | 45.83 | 46.39 | 43.98 | 44.75 | 7,463,325 | +0.62(+1.41%) |
Nov 01, 2012 | 43.76 | 44.57 | 43.67 | 44.13 | 4,108,774 | +0.33(+0.75%) |
Oct 31, 2012 | 45.11 | 45.45 | 43.56 | 43.80 | 4,492,428 | -0.82(-1.84%) |
Oct 26, 2012 | 45.06 | 44.62 | 44.62 | 44.62 | 3,205,278 | -0.55(-1.22%) |
Oct 25, 2012 | 44.64 | 45.21 | 44.03 | 45.17 | 4,462,372 | +1.15(+2.61%) |
Oct 24, 2012 | 43.97 | 44.44 | 43.25 | 44.02 | 5,169,916 | +0.13(+0.31%) |
Oct 23, 2012 | 44.76 | 44.76 | 43.34 | 43.89 | 7,016,741 | -1.60(-3.52%) |
Oct 19, 2012 | 46.33 | 46.55 | 45.39 | 45.49 | 3,037,421 | -0.87(-1.88%) |
Oct 18, 2012 | 46.42 | 46.70 | 45.96 | 46.36 | 2,804,465 | -0.25(-0.54%) |
Oct 17, 2012 | 46.30 | 46.76 | 46.07 | 46.61 | 2,854,125 | +0.53(+1.15%) |
Oct 16, 2012 | 44.90 | 46.17 | 44.76 | 46.09 | 5,412,239 | +1.72(+3.87%) |
Oct 15, 2012 | 44.50 | 44.65 | 43.71 | 44.37 | 3,067,693 | -0.28(-0.64%) |
Oct 12, 2012 | 44.48 | 44.89 | 44.21 | 44.65 | 2,516,695 | -0.04(-0.09%) |
Oct 11, 2012 | 44.59 | 45.40 | 44.50 | 44.70 | 2,931,852 | +0.60(+1.37%) |
Oct 10, 2012 | 44.88 | 45.21 | 43.95 | 44.09 | 4,197,835 | -0.94(-2.08%) |
Oct 09, 2012 | 45.04 | 45.58 | 44.94 | 45.03 | 2,743,568 | +0.08(+0.19%) |
Oct 08, 2012 | 44.59 | 45.18 | 44.25 | 44.95 | 2,681,574 | +0.06(+0.13%) |
Oct 05, 2012 | 45.57 | 45.65 | 44.71 | 44.89 | 3,587,698 | -0.35(-0.78%) |
Oct 04, 2012 | 44.28 | 45.34 | 44.19 | 45.24 | 3,186,307 | +1.12(+2.55%) |
Oct 03, 2012 | 44.88 | 44.88 | 43.68 | 44.12 | 3,525,643 | -0.72(-1.61%) |
Oct 02, 2012 | 45.33 | 45.55 | 44.60 | 44.84 | 2,584,216 | -0.38(-0.83%) |
Oct 01, 2012 | 45.13 | 45.76 | 45.06 | 45.21 | 2,692,558 | +0.19(+0.43%) |
Sep 28, 2012 | 44.80 | 45.16 | 44.44 | 45.02 | 3,240,186 | -0.04(-0.09%) |
Sep 27, 2012 | 44.27 | 45.21 | 44.06 | 45.06 | 3,090,445 | +1.15(+2.61%) |
Sep 26, 2012 | 44.71 | 44.71 | 43.47 | 43.92 | 5,630,964 | -1.01(-2.24%) |
Sep 25, 2012 | 46.09 | 46.43 | 44.90 | 44.92 | 3,621,268 | -0.99(-2.15%) |
Sep 24, 2012 | 45.94 | 46.17 | 45.59 | 45.91 | 3,165,614 | -0.72(-1.55%) |
Sep 21, 2012 | 46.87 | 47.20 | 46.53 | 46.63 | 4,339,563 | +0.17(+0.36%) |
Sep 20, 2012 | 45.94 | 46.51 | 45.47 | 46.46 | 3,209,775 | +0.28(+0.62%) |
Sep 19, 2012 | 46.05 | 46.48 | 45.79 | 46.18 | 4,818,037 | -0.34(-0.72%) |
Sep 18, 2012 | 46.31 | 46.64 | 45.82 | 46.51 | 2,807,251 | +0.01(+0.02%) |
Sep 17, 2012 | 46.72 | 47.29 | 46.19 | 46.51 | 3,502,001 | -0.48(-1.02%) |
Sep 14, 2012 | 46.73 | 48.06 | 46.73 | 46.98 | 6,066,916 | +0.39(+0.83%) |
Sep 13, 2012 | 45.98 | 47.13 | 45.32 | 46.60 | 5,143,423 | +0.77(+1.68%) |
Sep 12, 2012 | 45.88 | 46.01 | 45.36 | 45.83 | 3,500,981 | +0.16(+0.35%) |
Sep 11, 2012 | 45.10 | 45.75 | 44.77 | 45.67 | 4,694,379 | +1.22(+2.75%) |
Sep 10, 2012 | 44.23 | 45.25 | 43.85 | 44.45 | 4,781,034 | +0.19(+0.43%) |
Sep 07, 2012 | 42.76 | 44.60 | 42.61 | 44.25 | 6,322,135 | +1.74(+4.09%) |
Sep 06, 2012 | 41.77 | 43.00 | 41.76 | 42.51 | 4,019,008 | +1.26(+3.06%) |
Sep 05, 2012 | 41.25 | 41.51 | 40.74 | 41.25 | 3,966,158 | -0.28(-0.68%) |
Sep 04, 2012 | 42.30 | 42.30 | 41.13 | 41.53 | 2,896,966 | -0.74(-1.74%) |
Aug 31, 2012 | 42.00 | 42.59 | 41.87 | 42.27 | 2,615,846 | +0.71(+1.71%) |
Aug 30, 2012 | 42.07 | 42.10 | 41.52 | 41.56 | 2,227,572 | -0.72(-1.70%) |
Aug 29, 2012 | 42.62 | 42.69 | 42.09 | 42.28 | 2,930,698 | +0.56(+1.34%) |
Aug 27, 2012 | 42.00 | 42.10 | 41.57 | 41.72 | 2,858,887 | -0.27(-0.64%) |
Aug 24, 2012 | 41.49 | 42.10 | 40.97 | 41.99 | 3,260,112 | +0.34(+0.82%) |
Aug 23, 2012 | 42.16 | 42.27 | 41.63 | 41.64 | 2,515,000 | -0.56(-1.33%) |
Aug 22, 2012 | 41.95 | 42.37 | 41.45 | 42.20 | 3,387,324 | -0.02(-0.04%) |
Aug 21, 2012 | 42.46 | 42.58 | 42.11 | 42.22 | 3,192,909 | -0.02(-0.04%) |
Aug 20, 2012 | 41.25 | 42.41 | 41.19 | 42.24 | 3,764,580 | +0.99(+2.39%) |
Aug 17, 2012 | 41.90 | 41.96 | 41.07 | 41.25 | 5,258,834 | -0.59(-1.40%) |
Aug 16, 2012 | 41.13 | 42.02 | 41.13 | 41.84 | 3,624,247 | +0.65(+1.58%) |
Aug 15, 2012 | 41.28 | 41.46 | 41.00 | 41.18 | 3,897,796 | -0.29(-0.71%) |
Aug 14, 2012 | 41.26 | 41.63 | 41.22 | 41.48 | 3,486,427 | +0.41(+1.00%) |
Aug 13, 2012 | 41.42 | 41.66 | 40.87 | 41.07 | 3,031,746 | -0.49(-1.19%) |
Aug 10, 2012 | 41.08 | 41.56 | 40.87 | 41.56 | 3,081,467 | +0.08(+0.18%) |
Aug 09, 2012 | 41.83 | 41.83 | 41.28 | 41.48 | 4,641,751 | -0.37(-0.88%) |
Aug 08, 2012 | 40.82 | 42.04 | 40.66 | 41.85 | 4,796,900 | +0.51(+1.23%) |
Aug 07, 2012 | 40.88 | 41.69 | 40.86 | 41.34 | 4,630,094 | +0.95(+2.36%) |
Aug 06, 2012 | 40.19 | 41.01 | 40.09 | 40.39 | 4,586,917 | +0.48(+1.19%) |
Aug 03, 2012 | 40.00 | 40.42 | 39.75 | 39.91 | 4,657,667 | +1.00(+2.56%) |
Aug 02, 2012 | 39.33 | 40.00 | 38.48 | 38.92 | 4,467,176 | -1.07(-2.68%) |
Aug 01, 2012 | 39.82 | 40.41 | 39.07 | 39.99 | 4,288,008 | +0.54(+1.36%) |
Jul 31, 2012 | 40.09 | 40.68 | 39.40 | 39.45 | 4,847,699 | -0.85(-2.12%) |
Jul 30, 2012 | 40.41 | 40.64 | 39.90 | 40.31 | 4,648,764 | -0.15(-0.37%) |
Jul 27, 2012 | 40.12 | 40.75 | 39.76 | 40.46 | 8,633,957 | +0.67(+1.68%) |
Jul 26, 2012 | 39.03 | 39.90 | 38.84 | 39.79 | 8,174,380 | +1.76(+4.62%) |
Jul 25, 2012 | 38.16 | 38.83 | 36.06 | 38.03 | 14,814,534 | +1.28(+3.48%) |
Jul 24, 2012 | 37.08 | 37.22 | 36.22 | 36.75 | 5,459,802 | -0.40(-1.08%) |
Jul 23, 2012 | 37.98 | 37.29 | 36.21 | 37.15 | 4,540,848 | -0.83(-2.18%) |
Jul 20, 2012 | 37.54 | 38.06 | 37.39 | 37.98 | 5,666,783 | +0.34(+0.91%) |
Jul 19, 2012 | 37.92 | 38.03 | 37.26 | 37.64 | 5,442,552 | +0.08(+0.20%) |
Jul 18, 2012 | 36.54 | 37.80 | 36.54 | 37.56 | 4,798,577 | +0.67(+1.81%) |
Jul 17, 2012 | 36.60 | 36.96 | 35.99 | 36.89 | 4,574,981 | +0.50(+1.38%) |
Jul 16, 2012 | 36.21 | 36.65 | 35.84 | 36.39 | 4,005,263 | +0.18(+0.49%) |
Jul 13, 2012 | 35.79 | 36.29 | 35.64 | 36.21 | 4,579,435 | +0.58(+1.62%) |
Jul 12, 2012 | 35.98 | 36.01 | 35.26 | 35.64 | 4,359,868 | -0.90(-2.47%) |
Jul 11, 2012 | 35.53 | 36.86 | 35.44 | 36.54 | 5,499,348 | +1.15(+3.26%) |
Jul 10, 2012 | 36.50 | 36.66 | 35.09 | 35.39 | 4,876,075 | -0.84(-2.33%) |
Jul 09, 2012 | 36.14 | 36.47 | 35.61 | 36.23 | 4,382,084 | -0.01(-0.02%) |
Jul 06, 2012 | 36.45 | 36.62 | 36.01 | 36.24 | 3,297,771 | -0.81(-2.19%) |
Jul 05, 2012 | 37.67 | 37.67 | 36.81 | 37.05 | 5,523,926 | -0.84(-2.23%) |
Jul 03, 2012 | 37.08 | 37.93 | 36.83 | 37.90 | 6,008,829 | +1.54(+4.23%) |