Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.59 | 53.95 | 53.44 | 53.48 | 10,051,208 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.62 | 53.68 | 7,973,599 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.59 | 6,966,920 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.80 | 8,970,613 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,721 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.59 | 54.36 | 13,111,654 | +0.51(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,740 | -0.94(-1.72%) |
Jun 19, 2013 | 55.42 | 55.82 | 54.78 | 54.78 | 8,484,482 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,616,189 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.80 | 54.04 | 54.56 | 7,203,959 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.24 | 53.40 | 53.44 | 6,617,741 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,446 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.95 | 8,382,313 | -0.37(-0.69%) |
Jun 11, 2013 | 54.01 | 54.19 | 53.22 | 53.32 | 11,486,375 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.56 | 54.71 | 8,392,498 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,983,210 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,770,248 | +0.84(+1.55%) |
Jun 05, 2013 | 54.18 | 54.56 | 53.81 | 53.87 | 10,048,151 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,819 | -0.30(-0.55%) |
Jun 03, 2013 | 54.62 | 54.88 | 54.29 | 54.67 | 10,941,999 | +0.40(+0.73%) |
May 31, 2013 | 55.28 | 55.37 | 54.26 | 54.27 | 10,631,118 | -1.32(-2.38%) |
May 30, 2013 | 55.42 | 55.88 | 54.96 | 55.59 | 7,733,802 | -0.13(-0.23%) |
May 29, 2013 | 55.60 | 55.97 | 55.20 | 55.72 | 6,580,014 | -0.31(-0.56%) |
May 28, 2013 | 56.38 | 56.61 | 55.92 | 56.03 | 9,015,313 | +0.55(+0.99%) |
May 24, 2013 | 55.49 | 55.65 | 54.74 | 55.48 | 8,924,248 | -0.54(-0.96%) |
May 23, 2013 | 55.32 | 56.07 | 54.86 | 56.02 | 9,032,965 | -0.15(-0.26%) |
May 22, 2013 | 57.19 | 57.81 | 55.82 | 56.17 | 12,430,430 | -1.11(-1.95%) |
May 21, 2013 | 57.51 | 57.85 | 56.98 | 57.28 | 8,524,520 | -0.25(-0.44%) |
May 20, 2013 | 56.15 | 57.58 | 56.05 | 57.53 | 13,376,280 | +1.25(+2.22%) |
May 17, 2013 | 56.40 | 56.61 | 55.65 | 56.29 | 12,830,706 | +0.35(+0.62%) |
May 16, 2013 | 56.30 | 56.61 | 55.79 | 55.94 | 8,345,131 | -0.30(-0.54%) |
May 15, 2013 | 56.17 | 56.65 | 55.71 | 56.24 | 12,681,157 | -1.01(-1.77%) |
May 13, 2013 | 57.03 | 57.53 | 56.93 | 57.25 | 10,907,919 | +0.16(+0.29%) |
May 10, 2013 | 57.18 | 57.25 | 56.35 | 57.09 | 8,520,448 | -0.32(-0.56%) |
May 09, 2013 | 57.58 | 57.71 | 57.03 | 57.41 | 5,897,407 | -0.25(-0.44%) |
May 08, 2013 | 57.13 | 57.74 | 56.87 | 57.66 | 6,428,249 | +0.52(+0.91%) |
May 07, 2013 | 56.92 | 57.56 | 56.78 | 57.14 | 7,893,429 | +0.54(+0.96%) |
May 06, 2013 | 56.27 | 56.79 | 56.09 | 56.60 | 6,057,706 | +0.33(+0.58%) |
May 03, 2013 | 55.77 | 56.48 | 55.18 | 56.27 | 8,860,456 | +1.09(+1.98%) |
May 02, 2013 | 54.86 | 55.42 | 54.59 | 55.18 | 6,246,194 | +0.34(+0.62%) |
May 01, 2013 | 54.94 | 55.13 | 54.50 | 54.84 | 8,862,937 | -0.48(-0.86%) |
Apr 30, 2013 | 55.12 | 55.45 | 54.50 | 55.31 | 9,948,781 | +0.30(+0.54%) |
Apr 29, 2013 | 54.67 | 55.20 | 54.21 | 55.02 | 7,013,799 | +0.51(+0.94%) |
Apr 26, 2013 | 54.49 | 54.82 | 54.48 | 54.50 | 7,092,600 | -0.07(-0.14%) |
Apr 25, 2013 | 54.44 | 55.04 | 54.10 | 54.58 | 9,904,254 | +0.20(+0.37%) |
Apr 24, 2013 | 53.81 | 54.78 | 53.55 | 54.38 | 11,829,667 | +0.91(+1.71%) |
Apr 23, 2013 | 53.24 | 53.50 | 52.64 | 53.46 | 9,584,417 | +0.53(+1.00%) |
Apr 22, 2013 | 52.77 | 53.19 | 51.84 | 52.93 | 12,322,471 | +0.95(+1.83%) |
Apr 19, 2013 | 54.77 | 54.77 | 51.34 | 51.98 | 18,802,936 | -0.78(-1.48%) |
Apr 18, 2013 | 53.06 | 53.25 | 52.16 | 52.76 | 11,095,306 | +0.02(+0.04%) |
Apr 17, 2013 | 53.80 | 53.80 | 52.17 | 52.74 | 13,814,930 | -1.72(-3.17%) |
Apr 16, 2013 | 54.07 | 54.58 | 53.33 | 54.47 | 10,485,985 | +1.04(+1.95%) |
Apr 15, 2013 | 55.45 | 55.45 | 53.21 | 53.42 | 15,524,186 | -2.80(-4.98%) |
Apr 12, 2013 | 56.94 | 57.04 | 55.65 | 56.23 | 9,197,529 | -1.10(-1.92%) |
Apr 11, 2013 | 57.36 | 57.64 | 56.87 | 57.33 | 6,859,781 | +0.11(+0.19%) |
Apr 10, 2013 | 56.09 | 57.45 | 56.07 | 57.21 | 9,699,966 | +1.16(+2.07%) |
Apr 09, 2013 | 55.82 | 56.32 | 55.39 | 56.06 | 5,447,290 | +0.35(+0.63%) |
Apr 08, 2013 | 55.22 | 55.81 | 55.07 | 55.71 | 5,213,170 | +0.45(+0.82%) |
Apr 05, 2013 | 54.32 | 55.36 | 54.03 | 55.25 | 6,498,296 | +0.30(+0.55%) |
Apr 04, 2013 | 54.93 | 55.23 | 54.55 | 54.95 | 7,343,465 | -0.05(-0.09%) |
Apr 03, 2013 | 55.60 | 55.85 | 54.63 | 55.00 | 12,236,152 | -0.59(-1.07%) |
Apr 02, 2013 | 55.35 | 55.90 | 55.00 | 55.59 | 9,820,252 | +0.59(+1.07%) |
Apr 01, 2013 | 55.80 | 55.91 | 54.52 | 55.01 | 7,450,072 | -0.65(-1.16%) |
Mar 28, 2013 | 55.71 | 56.21 | 55.36 | 55.65 | 9,782,773 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,580,138 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.30 | 8,321,093 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,020,003 | -0.38(-0.69%) |
Mar 22, 2013 | 54.87 | 55.28 | 54.67 | 55.27 | 8,615,500 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,554 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.55 | 54.84 | 12,021,016 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,366,444 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,573,313 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.25 | 58.32 | 59.01 | 10,863,870 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.65 | 58.52 | 7,582,086 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,689 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,498 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,680 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.29 | 57.40 | 57.94 | 5,270,183 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,852 | +0.49(+0.86%) |
Mar 06, 2013 | 57.62 | 57.79 | 56.81 | 57.34 | 6,255,583 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,054,171 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,831,278 | -0.85(-1.47%) |
Mar 01, 2013 | 57.48 | 57.91 | 57.16 | 57.70 | 6,586,905 | -0.16(-0.27%) |
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.85 | 7,262,343 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.46 | 57.89 | 6,627,818 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.72 | 8,754,929 | +0.37(+0.66%) |
Feb 25, 2013 | 58.23 | 58.67 | 56.29 | 56.35 | 8,267,799 | -1.46(-2.52%) |
Feb 22, 2013 | 57.91 | 58.08 | 57.13 | 57.81 | 5,496,931 | +0.27(+0.46%) |
Feb 21, 2013 | 57.94 | 57.94 | 56.89 | 57.54 | 7,781,647 | -0.82(-1.40%) |
Feb 20, 2013 | 59.50 | 59.60 | 58.31 | 58.36 | 8,605,893 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.15 | 59.44 | 6,860,507 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.47 | 11,782,618 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.70 | 57.85 | 60.38 | 15,793,318 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.28 | 57.93 | 58.21 | 4,798,031 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.22 | 57.76 | 58.14 | 6,276,429 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.37 | 57.60 | 57.69 | 6,463,488 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,846 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.74 | 8,241,583 | -0.54(-0.93%) |
Feb 06, 2013 | 58.79 | 58.91 | 57.57 | 58.28 | 9,632,781 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.11 | 58.39 | 58.82 | 8,943,236 | -0.19(-0.31%) |
Feb 01, 2013 | 58.44 | 59.10 | 58.04 | 59.00 | 8,409,060 | +1.22(+2.11%) |
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,770,090 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.08 | 58.19 | 11,880,345 | -1.00(-1.69%) |
Jan 29, 2013 | 58.51 | 59.22 | 58.32 | 59.19 | 8,493,744 | +0.50(+0.85%) |
Jan 28, 2013 | 59.02 | 59.08 | 58.56 | 58.69 | 9,661,950 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,833 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,681,336 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,748 | +0.13(+0.22%) |
Jan 22, 2013 | 56.68 | 57.77 | 56.68 | 57.74 | 13,014,788 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.80 | 54.41 | 56.63 | 19,225,578 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.75 | 53.70 | 54.32 | 8,782,768 | +0.11(+0.20%) |
Jan 16, 2013 | 53.69 | 54.51 | 53.69 | 54.20 | 6,689,063 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,341 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,581,166 | -0.73(-1.33%) |
Jan 11, 2013 | 54.18 | 54.63 | 54.09 | 54.60 | 5,540,230 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,394 | +0.78(+1.45%) |
Jan 09, 2013 | 53.86 | 54.02 | 53.31 | 53.45 | 6,249,418 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,428 | +0.22(+0.42%) |
Jan 07, 2013 | 52.95 | 53.47 | 52.87 | 53.46 | 5,544,242 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.46 | 52.59 | 53.31 | 6,977,323 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,854 | -0.36(-0.67%) |
Jan 02, 2013 | 52.30 | 52.86 | 51.24 | 52.86 | 8,633,435 | +1.61(+3.15%) |
Dec 31, 2012 | 50.24 | 51.34 | 50.07 | 51.24 | 8,576,212 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,660 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.53 | 51.21 | 7,122,414 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.15 | 4,556,197 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.04 | 51.29 | 3,069,093 | -0.30(-0.59%) |
Dec 21, 2012 | 51.98 | 52.23 | 51.02 | 51.59 | 16,897,640 | -1.04(-1.98%) |
Dec 20, 2012 | 51.92 | 52.95 | 51.82 | 52.64 | 8,016,836 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,831,280 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.30 | 52.82 | 11,978,257 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.58 | 10,605,847 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.04 | 51.01 | 37,493,144 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.03 | 53.33 | 53.72 | 9,613,061 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.66 | 53.89 | 13,013,738 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.89 | 53.29 | 53.75 | 9,479,473 | +0.44(+0.83%) |
Dec 10, 2012 | 53.09 | 53.52 | 52.97 | 53.30 | 5,353,851 | +0.13(+0.24%) |
Dec 07, 2012 | 53.15 | 53.30 | 52.77 | 53.18 | 5,873,949 | +0.24(+0.46%) |
Dec 06, 2012 | 52.64 | 53.01 | 52.35 | 52.93 | 5,586,934 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.38 | 52.69 | 52.80 | 7,280,215 | +0.07(+0.14%) |
Dec 04, 2012 | 52.50 | 53.28 | 52.37 | 52.72 | 5,811,044 | -0.30(-0.56%) |
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,788,209 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,032,152 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,703 | +0.63(+1.23%) |
Nov 27, 2012 | 51.69 | 51.89 | 51.29 | 51.52 | 8,675,391 | -0.41(-0.80%) |
Nov 26, 2012 | 51.77 | 52.04 | 51.57 | 51.94 | 4,732,820 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.83 | 52.49 | 2,347,000 | +0.72(+1.38%) |
Nov 21, 2012 | 51.86 | 51.99 | 51.42 | 51.77 | 4,097,196 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.35 | 51.63 | 7,357,496 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.76 | 52.13 | 9,143,266 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.13 | 49.30 | 50.31 | 13,631,248 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.21 | 49.92 | 51.00 | 10,054,837 | +0.98(+1.96%) |
Nov 14, 2012 | 51.13 | 51.23 | 49.86 | 50.02 | 11,093,123 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.93 | 10,650,809 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,229 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.64 | 50.42 | 8,692,879 | +0.44(+0.89%) |
Nov 08, 2012 | 51.58 | 51.83 | 49.92 | 49.98 | 13,833,088 | -1.74(-3.37%) |
Nov 07, 2012 | 51.60 | 52.03 | 51.12 | 51.72 | 10,207,626 | -0.75(-1.43%) |
Nov 06, 2012 | 51.83 | 52.62 | 51.64 | 52.47 | 8,736,353 | +0.88(+1.72%) |
Nov 05, 2012 | 50.62 | 51.75 | 50.61 | 51.58 | 7,614,818 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,462,042 | -1.02(-1.97%) |
Nov 01, 2012 | 51.45 | 51.80 | 50.59 | 51.73 | 8,858,857 | +0.46(+0.89%) |
Oct 31, 2012 | 51.84 | 52.25 | 50.93 | 51.27 | 9,461,735 | -0.42(-0.81%) |
Oct 26, 2012 | 52.17 | 51.69 | 51.69 | 51.69 | 6,616,567 | -0.47(-0.90%) |
Oct 25, 2012 | 52.36 | 52.60 | 51.63 | 52.17 | 8,241,861 | +0.48(+0.93%) |
Oct 24, 2012 | 52.85 | 52.94 | 51.44 | 51.69 | 8,710,682 | -0.86(-1.64%) |
Oct 23, 2012 | 53.04 | 53.06 | 52.34 | 52.55 | 8,736,177 | -2.02(-3.70%) |
Oct 19, 2012 | 55.65 | 55.82 | 54.38 | 54.57 | 11,290,347 | -0.59(-1.07%) |
Oct 18, 2012 | 54.97 | 55.37 | 54.61 | 55.16 | 8,877,912 | +0.18(+0.34%) |
Oct 17, 2012 | 54.22 | 55.13 | 53.87 | 54.97 | 7,863,364 | +0.76(+1.40%) |
Oct 16, 2012 | 53.97 | 54.57 | 53.94 | 54.22 | 7,771,754 | +0.56(+1.04%) |
Oct 15, 2012 | 53.25 | 53.84 | 52.75 | 53.65 | 6,286,108 | +0.42(+0.79%) |
Oct 12, 2012 | 53.65 | 53.77 | 52.84 | 53.23 | 4,880,249 | -0.17(-0.32%) |
Oct 11, 2012 | 53.26 | 53.71 | 53.09 | 53.40 | 6,134,677 | +0.99(+1.89%) |
Oct 10, 2012 | 52.84 | 52.91 | 52.26 | 52.42 | 5,890,722 | -0.48(-0.91%) |
Oct 09, 2012 | 52.81 | 53.40 | 52.78 | 52.90 | 5,333,342 | +0.09(+0.17%) |
Oct 08, 2012 | 52.31 | 52.91 | 52.14 | 52.81 | 4,717,391 | +0.09(+0.17%) |
Oct 05, 2012 | 53.39 | 53.53 | 52.56 | 52.72 | 7,863,414 | -0.13(-0.25%) |
Oct 04, 2012 | 52.84 | 53.06 | 52.51 | 52.85 | 6,944,621 | +0.35(+0.67%) |
Oct 03, 2012 | 53.28 | 53.49 | 52.15 | 52.50 | 7,889,903 | -0.79(-1.48%) |
Oct 02, 2012 | 53.75 | 53.98 | 53.04 | 53.29 | 6,318,264 | -0.24(-0.44%) |
Oct 01, 2012 | 53.82 | 54.33 | 53.36 | 53.52 | 5,817,163 | +0.18(+0.35%) |
Sep 28, 2012 | 54.07 | 54.07 | 53.09 | 53.34 | 7,824,274 | -0.67(-1.24%) |
Sep 27, 2012 | 53.46 | 54.22 | 53.11 | 54.01 | 8,268,149 | +0.88(+1.65%) |
Sep 26, 2012 | 53.35 | 53.52 | 52.88 | 53.13 | 6,920,975 | -0.47(-0.88%) |
Sep 25, 2012 | 54.98 | 54.98 | 53.53 | 53.60 | 12,387,776 | -1.16(-2.11%) |
Sep 24, 2012 | 54.58 | 55.16 | 54.57 | 54.76 | 6,437,366 | -0.56(-1.01%) |
Sep 21, 2012 | 56.01 | 56.04 | 54.94 | 55.32 | 12,134,047 | -0.15(-0.28%) |
Sep 20, 2012 | 54.81 | 55.52 | 54.38 | 55.48 | 9,440,804 | +0.38(+0.70%) |
Sep 19, 2012 | 56.14 | 56.27 | 54.79 | 55.09 | 8,426,748 | -1.12(-1.99%) |
Sep 18, 2012 | 56.68 | 56.69 | 55.54 | 56.21 | 9,714,943 | -0.67(-1.18%) |
Sep 17, 2012 | 57.00 | 57.72 | 56.64 | 56.88 | 8,486,460 | -0.34(-0.59%) |
Sep 14, 2012 | 57.36 | 57.87 | 56.97 | 57.22 | 11,698,236 | +1.42(+2.55%) |
Sep 13, 2012 | 54.95 | 56.01 | 54.75 | 55.80 | 8,695,805 | +1.00(+1.82%) |
Sep 12, 2012 | 54.83 | 55.11 | 54.61 | 54.81 | 7,356,651 | +0.49(+0.90%) |
Sep 11, 2012 | 53.69 | 54.36 | 53.54 | 54.32 | 7,004,348 | +0.72(+1.33%) |
Sep 10, 2012 | 53.87 | 54.42 | 53.60 | 53.60 | 6,644,939 | -0.35(-0.66%) |
Sep 07, 2012 | 53.60 | 54.31 | 53.52 | 53.96 | 7,413,205 | +0.52(+0.98%) |
Sep 06, 2012 | 53.00 | 54.30 | 52.99 | 53.43 | 10,904,013 | +0.89(+1.70%) |
Sep 05, 2012 | 52.59 | 53.17 | 52.11 | 52.54 | 8,812,035 | -0.13(-0.24%) |
Sep 04, 2012 | 53.18 | 53.35 | 52.15 | 52.67 | 9,732,840 | -0.71(-1.33%) |
Aug 31, 2012 | 53.17 | 53.68 | 52.90 | 53.37 | 7,803,610 | +0.58(+1.09%) |
Aug 30, 2012 | 53.46 | 53.46 | 52.70 | 52.80 | 8,363,328 | -1.00(-1.86%) |
Aug 29, 2012 | 54.86 | 54.86 | 53.74 | 53.80 | 8,149,773 | -1.19(-2.17%) |
Aug 27, 2012 | 54.87 | 55.42 | 54.61 | 54.99 | 5,824,089 | +0.19(+0.35%) |
Aug 24, 2012 | 54.37 | 54.92 | 54.16 | 54.80 | 5,149,896 | +0.29(+0.54%) |
Aug 23, 2012 | 54.89 | 55.01 | 54.26 | 54.51 | 6,628,570 | -0.46(-0.84%) |
Aug 22, 2012 | 54.37 | 55.08 | 54.24 | 54.97 | 6,424,716 | +0.35(+0.63%) |
Aug 21, 2012 | 54.81 | 55.10 | 54.48 | 54.63 | 6,983,924 | +0.01(+0.01%) |
Aug 20, 2012 | 54.73 | 54.98 | 54.44 | 54.62 | 6,783,037 | -0.32(-0.59%) |
Aug 17, 2012 | 55.20 | 55.28 | 54.76 | 54.94 | 6,951,456 | -0.15(-0.27%) |
Aug 16, 2012 | 54.38 | 55.18 | 54.05 | 55.09 | 7,218,434 | +0.82(+1.50%) |
Aug 15, 2012 | 54.66 | 54.74 | 53.85 | 54.27 | 6,605,565 | -0.44(-0.81%) |
Aug 14, 2012 | 55.40 | 55.60 | 54.48 | 54.71 | 7,981,490 | -0.54(-0.97%) |
Aug 13, 2012 | 55.20 | 55.40 | 54.81 | 55.25 | 8,567,215 | -0.11(-0.20%) |
Aug 10, 2012 | 54.40 | 55.45 | 54.20 | 55.36 | 9,942,366 | +0.75(+1.37%) |
Aug 09, 2012 | 53.97 | 54.66 | 53.71 | 54.61 | 7,844,107 | +0.49(+0.91%) |
Aug 08, 2012 | 53.58 | 54.26 | 53.47 | 54.12 | 9,396,622 | +0.04(+0.07%) |
Aug 07, 2012 | 53.51 | 54.53 | 53.38 | 54.08 | 11,039,370 | +0.89(+1.67%) |
Aug 06, 2012 | 53.39 | 53.55 | 52.93 | 53.19 | 5,453,852 | +0.01(+0.01%) |
Aug 03, 2012 | 53.27 | 53.52 | 52.69 | 53.19 | 6,919,058 | +1.15(+2.20%) |
Aug 02, 2012 | 51.76 | 52.56 | 51.32 | 52.04 | 8,654,091 | -0.62(-1.19%) |
Aug 01, 2012 | 52.47 | 53.25 | 51.62 | 52.66 | 8,694,100 | +0.31(+0.59%) |
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,676 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,750 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.60 | 12,978,384 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,679,524 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.56 | 50.14 | 8,797,574 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,099,404 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,771 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.75 | 50.55 | 50.94 | 16,820,028 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,648 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,606 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.92 | 48.55 | 49.81 | 11,942,971 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.15 | 48.71 | 7,722,040 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.17 | 48.06 | 49.02 | 6,882,860 | +0.98(+2.03%) |
Jul 12, 2012 | 47.62 | 48.30 | 47.16 | 48.04 | 7,913,077 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.68 | 48.24 | 9,468,235 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.73 | 10,858,425 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.70 | 47.38 | 48.36 | 7,618,775 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.56 | 47.44 | 47.88 | 9,162,492 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.56 | 6,979,823 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.50 | 48.18 | 49.48 | 7,329,579 | +1.76(+3.70%) |