Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.96 | 47.65 | 46.74 | 47.04 | 1,918,288 | -0.05(-0.11%) |
May 30, 2013 | 46.45 | 47.39 | 46.39 | 47.09 | 0 | +0.70(+1.51%) |
May 29, 2013 | 47.07 | 47.15 | 46.28 | 46.39 | 1,763,918 | -0.92(-1.94%) |
May 28, 2013 | 47.78 | 48.16 | 47.22 | 47.31 | 998,228 | -0.09(-0.19%) |
May 24, 2013 | 47.39 | 47.73 | 47.05 | 47.40 | 0 | -0.11(-0.23%) |
May 23, 2013 | 47.70 | 47.84 | 47.08 | 47.51 | 0 | -0.26(-0.54%) |
May 22, 2013 | 48.52 | 48.57 | 47.50 | 47.77 | 0 | -0.59(-1.22%) |
May 21, 2013 | 48.40 | 48.89 | 48.36 | 48.36 | 0 | -0.08(-0.17%) |
May 20, 2013 | 48.70 | 48.98 | 48.39 | 48.44 | 0 | -0.26(-0.53%) |
May 17, 2013 | 48.94 | 49.16 | 48.46 | 48.70 | 0 | -0.18(-0.37%) |
May 16, 2013 | 49.27 | 49.53 | 48.81 | 48.88 | 1,393,215 | -0.39(-0.79%) |
May 15, 2013 | 48.75 | 49.62 | 48.75 | 49.27 | 0 | +0.34(+0.69%) |
May 13, 2013 | 48.92 | 49.18 | 48.67 | 48.93 | 0 | -0.03(-0.06%) |
May 10, 2013 | 48.74 | 49.20 | 48.63 | 48.96 | 0 | +0.27(+0.55%) |
May 09, 2013 | 48.81 | 49.06 | 48.49 | 48.69 | 1,112,229 | -0.16(-0.33%) |
May 08, 2013 | 48.10 | 49.01 | 48.03 | 48.85 | 1,470,092 | +0.60(+1.24%) |
May 07, 2013 | 47.67 | 48.33 | 47.64 | 48.25 | 0 | +0.64(+1.34%) |
May 06, 2013 | 47.50 | 47.74 | 47.33 | 47.61 | 0 | +0.26(+0.55%) |
May 03, 2013 | 47.03 | 47.61 | 47.03 | 47.35 | 0 | +0.59(+1.26%) |
May 02, 2013 | 46.15 | 47.09 | 46.15 | 46.76 | 0 | +0.50(+1.08%) |
May 01, 2013 | 46.11 | 46.64 | 46.03 | 46.26 | 0 | +0.19(+0.41%) |
Apr 30, 2013 | 45.07 | 46.34 | 45.07 | 46.07 | 0 | +0.83(+1.83%) |
Apr 29, 2013 | 44.79 | 45.37 | 44.19 | 45.24 | 2,715,665 | +0.47(+1.05%) |
Apr 26, 2013 | 46.25 | 46.10 | 44.46 | 44.77 | 5,687,302 | -1.33(-2.88%) |
Apr 25, 2013 | 45.34 | 46.21 | 45.34 | 46.10 | 2,630,256 | +0.73(+1.61%) |
Apr 24, 2013 | 44.63 | 45.63 | 44.60 | 45.37 | 0 | +0.84(+1.89%) |
Apr 23, 2013 | 44.72 | 44.80 | 43.97 | 44.53 | 1,768,420 | +0.14(+0.32%) |
Apr 22, 2013 | 44.87 | 45.08 | 44.28 | 44.39 | 1,426,375 | -0.32(-0.72%) |
Apr 19, 2013 | 45.35 | 45.35 | 44.56 | 44.71 | 1,489,219 | -0.62(-1.37%) |
Apr 18, 2013 | 45.67 | 45.69 | 44.97 | 45.33 | 1,522,331 | -0.21(-0.46%) |
Apr 17, 2013 | 45.69 | 45.92 | 44.97 | 45.54 | 1,193,593 | -0.46(-1.00%) |
Apr 16, 2013 | 46.24 | 46.48 | 45.95 | 46.00 | 1,177,338 | +0.09(+0.20%) |
Apr 15, 2013 | 46.36 | 46.74 | 45.84 | 45.91 | 1,474,107 | -0.82(-1.75%) |
Apr 12, 2013 | 46.43 | 46.82 | 45.92 | 46.73 | 2,451,325 | +0.23(+0.49%) |
Apr 11, 2013 | 46.42 | 47.08 | 46.30 | 46.50 | 2,616,403 | +0.09(+0.19%) |
Apr 10, 2013 | 45.70 | 46.48 | 45.67 | 46.41 | 1,972,796 | +0.91(+2.00%) |
Apr 09, 2013 | 46.39 | 46.49 | 45.23 | 45.50 | 2,485,102 | -0.65(-1.41%) |
Apr 08, 2013 | 45.89 | 46.41 | 45.57 | 46.15 | 1,713,911 | +0.20(+0.44%) |
Apr 05, 2013 | 46.12 | 46.46 | 45.65 | 45.95 | 1,899,784 | -0.69(-1.48%) |
Apr 04, 2013 | 46.57 | 46.80 | 46.27 | 46.64 | 1,947,750 | +0.18(+0.39%) |
Apr 03, 2013 | 46.82 | 47.00 | 46.43 | 46.46 | 1,886,779 | -0.44(-0.94%) |
Apr 02, 2013 | 47.36 | 47.65 | 46.79 | 46.90 | 1,867,084 | -0.39(-0.82%) |
Apr 01, 2013 | 47.24 | 47.73 | 47.15 | 47.29 | 1,519,695 | +0.02(+0.04%) |
Mar 28, 2013 | 47.02 | 47.50 | 46.89 | 47.27 | 3,277,223 | +0.15(+0.32%) |
Mar 27, 2013 | 46.46 | 47.20 | 46.16 | 47.12 | 1,769,176 | +0.35(+0.75%) |
Mar 26, 2013 | 46.43 | 46.90 | 46.25 | 46.77 | 1,630,630 | +0.45(+0.97%) |
Mar 25, 2013 | 46.46 | 46.57 | 45.97 | 46.32 | 1,239,405 | -0.04(-0.09%) |
Mar 22, 2013 | 45.82 | 46.92 | 45.70 | 46.36 | 3,207,914 | +0.74(+1.62%) |
Mar 21, 2013 | 45.57 | 45.93 | 45.46 | 45.62 | 1,256,408 | -0.36(-0.78%) |
Mar 20, 2013 | 45.52 | 46.26 | 45.49 | 45.98 | 1,533,548 | +0.64(+1.41%) |
Mar 19, 2013 | 45.41 | 45.90 | 44.95 | 45.34 | 1,895,318 | +0.11(+0.24%) |
Mar 18, 2013 | 45.50 | 45.52 | 45.09 | 45.23 | 1,562,315 | -0.42(-0.92%) |
Mar 15, 2013 | 45.56 | 45.88 | 45.41 | 45.65 | 3,093,473 | -0.11(-0.24%) |
Mar 14, 2013 | 46.33 | 46.49 | 45.72 | 45.76 | 1,951,179 | -0.54(-1.17%) |
Mar 13, 2013 | 46.58 | 46.75 | 46.23 | 46.30 | 1,821,729 | -0.11(-0.24%) |
Mar 12, 2013 | 46.79 | 46.91 | 46.08 | 46.41 | 1,667,745 | -0.44(-0.94%) |
Mar 11, 2013 | 46.74 | 47.18 | 46.48 | 46.85 | 1,195,396 | +0.07(+0.15%) |
Mar 08, 2013 | 46.69 | 46.99 | 46.02 | 46.78 | 2,012,316 | +0.37(+0.80%) |
Mar 07, 2013 | 46.77 | 46.90 | 45.98 | 46.41 | 2,725,696 | -0.22(-0.47%) |
Mar 06, 2013 | 46.79 | 47.41 | 46.48 | 46.63 | 1,781,546 | +0.05(+0.11%) |
Mar 05, 2013 | 46.52 | 46.69 | 46.04 | 46.58 | 2,116,538 | +0.17(+0.37%) |
Mar 04, 2013 | 46.11 | 46.55 | 45.76 | 46.41 | 2,255,700 | +0.24(+0.52%) |
Mar 01, 2013 | 45.97 | 46.37 | 45.55 | 46.17 | 2,479,610 | +0.36(+0.79%) |
Feb 28, 2013 | 45.44 | 46.10 | 45.19 | 45.81 | 3,776,848 | +0.49(+1.08%) |
Feb 27, 2013 | 43.96 | 45.72 | 43.94 | 45.32 | 2,522,003 | +0.54(+1.21%) |
Feb 26, 2013 | 45.08 | 45.38 | 44.58 | 44.78 | 2,013,292 | -0.10(-0.22%) |
Feb 25, 2013 | 45.84 | 46.06 | 44.87 | 44.88 | 1,781,805 | -0.92(-2.01%) |
Feb 22, 2013 | 45.72 | 46.10 | 45.51 | 45.80 | 1,774,636 | +0.50(+1.10%) |
Feb 21, 2013 | 45.64 | 45.82 | 44.99 | 45.30 | 1,770,337 | -0.32(-0.70%) |
Feb 20, 2013 | 46.18 | 46.58 | 45.48 | 45.62 | 2,836,654 | -0.60(-1.30%) |
Feb 19, 2013 | 46.14 | 46.42 | 45.91 | 46.22 | 2,413,163 | +0.08(+0.17%) |
Feb 15, 2013 | 45.85 | 46.70 | 45.84 | 46.14 | 3,076,199 | +0.47(+1.03%) |
Feb 14, 2013 | 45.56 | 45.81 | 45.38 | 45.67 | 1,775,999 | +0.09(+0.20%) |
Feb 13, 2013 | 45.59 | 45.86 | 45.48 | 45.58 | 2,454,228 | +0.05(+0.11%) |
Feb 12, 2013 | 45.72 | 45.91 | 45.27 | 45.53 | 2,058,576 | -0.13(-0.28%) |
Feb 11, 2013 | 45.33 | 45.82 | 45.06 | 45.66 | 2,530,148 | +0.27(+0.59%) |
Feb 08, 2013 | 45.09 | 45.55 | 44.99 | 45.39 | 2,283,318 | +0.41(+0.91%) |
Feb 07, 2013 | 44.87 | 45.14 | 44.61 | 44.98 | 2,438,509 | +0.05(+0.11%) |
Feb 06, 2013 | 44.89 | 45.59 | 44.79 | 44.93 | 3,382,622 | +0.32(+0.72%) |
Feb 04, 2013 | 44.10 | 44.83 | 44.01 | 44.61 | 4,660,731 | +0.27(+0.61%) |
Feb 01, 2013 | 43.60 | 44.56 | 43.04 | 44.34 | 3,447,509 | +0.93(+2.14%) |
Jan 31, 2013 | 43.23 | 43.62 | 42.90 | 43.41 | 2,937,228 | +0.24(+0.56%) |
Jan 30, 2013 | 43.00 | 43.48 | 42.51 | 43.17 | 2,131,847 | +0.37(+0.86%) |
Jan 29, 2013 | 42.88 | 43.24 | 42.34 | 42.80 | 3,688,932 | -0.08(-0.19%) |
Jan 28, 2013 | 42.83 | 43.27 | 42.62 | 42.88 | 2,433,349 | -0.08(-0.19%) |
Jan 25, 2013 | 40.98 | 43.37 | 40.63 | 42.96 | 8,780,835 | +2.97(+7.43%) |
Jan 24, 2013 | 39.56 | 40.33 | 39.53 | 39.99 | 4,242,326 | +0.12(+0.30%) |
Jan 23, 2013 | 39.75 | 40.04 | 39.64 | 39.87 | 1,921,859 | +0.17(+0.43%) |
Jan 22, 2013 | 39.39 | 39.70 | 39.07 | 39.70 | 1,827,795 | +0.15(+0.38%) |
Jan 18, 2013 | 39.47 | 39.75 | 39.30 | 39.55 | 1,888,257 | +0.14(+0.36%) |
Jan 17, 2013 | 39.29 | 39.85 | 39.25 | 39.41 | 2,693,108 | +0.16(+0.41%) |
Jan 16, 2013 | 39.30 | 39.38 | 38.76 | 39.25 | 2,130,446 | -0.11(-0.28%) |
Jan 15, 2013 | 38.16 | 39.36 | 38.02 | 39.36 | 2,743,479 | +0.98(+2.55%) |
Jan 14, 2013 | 38.02 | 38.63 | 37.57 | 38.38 | 4,501,735 | +0.38(+1.00%) |
Jan 11, 2013 | 38.70 | 38.80 | 37.55 | 38.00 | 8,108,324 | -0.87(-2.24%) |
Jan 10, 2013 | 39.82 | 39.90 | 38.80 | 38.87 | 4,247,012 | -0.69(-1.74%) |
Jan 09, 2013 | 39.95 | 40.06 | 39.48 | 39.56 | 4,099,266 | -0.33(-0.83%) |
Jan 08, 2013 | 39.94 | 40.00 | 39.45 | 39.89 | 2,926,727 | -0.17(-0.42%) |
Jan 07, 2013 | 39.88 | 40.10 | 39.59 | 40.06 | 2,949,976 | +0.02(+0.05%) |
Jan 04, 2013 | 39.94 | 40.08 | 39.44 | 40.04 | 3,864,034 | +0.01(+0.02%) |
Jan 03, 2013 | 39.81 | 40.17 | 39.60 | 40.03 | 2,608,322 | +0.18(+0.45%) |
Jan 02, 2013 | 39.57 | 39.87 | 38.82 | 39.85 | 3,197,890 | +1.03(+2.65%) |
Dec 31, 2012 | 38.01 | 39.02 | 37.87 | 38.82 | 2,717,708 | +0.82(+2.16%) |
Dec 28, 2012 | 37.88 | 38.49 | 37.53 | 38.00 | 1,907,379 | -0.12(-0.31%) |
Dec 27, 2012 | 37.76 | 38.25 | 37.53 | 38.12 | 2,284,151 | +0.32(+0.85%) |
Dec 26, 2012 | 37.96 | 38.39 | 37.66 | 37.80 | 1,761,413 | -0.22(-0.58%) |
Dec 24, 2012 | 37.77 | 38.17 | 37.49 | 38.02 | 1,027,434 | -0.02(-0.05%) |
Dec 21, 2012 | 37.60 | 38.09 | 36.46 | 38.04 | 8,679,562 | +0.15(+0.40%) |
Dec 20, 2012 | 38.42 | 38.76 | 37.47 | 37.89 | 4,651,929 | -0.41(-1.07%) |
Dec 19, 2012 | 37.50 | 38.53 | 37.27 | 38.30 | 7,314,060 | +1.37(+3.71%) |
Dec 18, 2012 | 36.25 | 37.27 | 36.25 | 36.93 | 3,051,315 | +0.69(+1.91%) |
Dec 17, 2012 | 36.05 | 36.54 | 35.88 | 36.24 | 3,234,021 | +0.34(+0.95%) |
Dec 14, 2012 | 35.93 | 36.76 | 35.81 | 35.90 | 3,304,458 | +0.02(+0.06%) |
Dec 13, 2012 | 36.78 | 37.11 | 35.66 | 35.88 | 4,061,918 | -0.92(-2.50%) |
Dec 12, 2012 | 37.13 | 37.36 | 36.60 | 36.80 | 3,261,452 | -0.14(-0.38%) |
Dec 11, 2012 | 37.15 | 37.62 | 36.26 | 36.94 | 4,638,185 | -0.05(-0.14%) |
Dec 10, 2012 | 36.26 | 37.25 | 35.98 | 36.99 | 3,041,559 | +0.71(+1.96%) |
Dec 07, 2012 | 36.78 | 36.78 | 35.84 | 36.28 | 5,595,578 | -0.28(-0.77%) |
Dec 06, 2012 | 35.96 | 36.98 | 35.76 | 36.56 | 8,161,400 | +1.09(+3.07%) |
Dec 05, 2012 | 35.71 | 35.96 | 35.21 | 35.47 | 4,810,969 | -0.13(-0.37%) |
Dec 04, 2012 | 35.96 | 36.24 | 35.32 | 35.60 | 6,934,006 | +1.45(+4.25%) |
Nov 30, 2012 | 33.25 | 34.75 | 32.81 | 34.15 | 45,125,368 | -5.19(-13.19%) |
Nov 29, 2012 | 40.28 | 40.43 | 39.26 | 39.34 | 3,314,941 | -0.71(-1.77%) |
Nov 28, 2012 | 39.49 | 40.94 | 39.18 | 40.05 | 4,975,382 | +0.18(+0.45%) |
Nov 27, 2012 | 39.49 | 40.11 | 38.45 | 39.87 | 3,830,194 | +0.18(+0.45%) |
Nov 26, 2012 | 40.16 | 40.31 | 39.43 | 39.69 | 3,766,969 | -1.18(-2.89%) |
Nov 23, 2012 | 40.87 | 41.39 | 40.80 | 40.87 | 1,165,921 | +0.00(+0.00%) |
Nov 21, 2012 | 40.62 | 41.60 | 40.53 | 40.87 | 4,300,360 | +0.41(+1.01%) |
Nov 20, 2012 | 40.70 | 41.27 | 40.25 | 40.46 | 2,595,812 | -0.15(-0.37%) |
Nov 19, 2012 | 41.24 | 41.44 | 40.58 | 40.61 | 3,760,446 | -0.31(-0.76%) |
Nov 16, 2012 | 41.62 | 41.75 | 40.74 | 40.92 | 4,620,538 | -0.69(-1.66%) |
Nov 15, 2012 | 41.82 | 42.37 | 41.35 | 41.61 | 4,091,132 | -0.32(-0.76%) |
Nov 14, 2012 | 42.52 | 42.56 | 41.90 | 41.93 | 2,206,658 | -0.36(-0.85%) |
Nov 13, 2012 | 42.68 | 43.49 | 42.29 | 42.29 | 4,607,283 | -0.68(-1.58%) |
Nov 12, 2012 | 41.71 | 43.25 | 41.54 | 42.97 | 2,449,301 | +1.49(+3.59%) |
Nov 09, 2012 | 41.61 | 42.37 | 41.05 | 41.48 | 3,331,709 | -0.27(-0.65%) |
Nov 08, 2012 | 40.31 | 43.55 | 40.17 | 41.75 | 7,963,968 | +1.33(+3.29%) |
Nov 07, 2012 | 40.06 | 40.57 | 39.81 | 40.42 | 2,323,455 | -0.07(-0.17%) |
Nov 06, 2012 | 40.40 | 40.77 | 40.09 | 40.49 | 1,962,807 | +0.35(+0.87%) |
Nov 05, 2012 | 39.75 | 40.47 | 39.01 | 40.14 | 2,557,693 | +0.47(+1.18%) |
Nov 02, 2012 | 41.15 | 41.24 | 39.57 | 39.67 | 4,162,807 | -1.48(-3.60%) |
Nov 01, 2012 | 37.22 | 43.14 | 36.83 | 41.15 | 16,705,630 | +4.08(+11.01%) |
Oct 31, 2012 | 39.39 | 39.62 | 36.35 | 37.07 | 10,502,200 | -2.32(-5.89%) |
Oct 26, 2012 | 37.97 | 39.39 | 39.39 | 39.39 | 23,559,400 | -7.21(-15.47%) |
Oct 25, 2012 | 47.12 | 47.44 | 46.36 | 46.60 | 3,640,683 | -0.09(-0.19%) |
Oct 24, 2012 | 47.69 | 47.69 | 46.67 | 46.69 | 1,265,706 | -0.69(-1.46%) |
Oct 23, 2012 | 47.03 | 47.70 | 46.43 | 47.38 | 1,117,999 | +0.01(+0.02%) |
Oct 19, 2012 | 48.69 | 48.83 | 47.37 | 47.37 | 1,677,619 | -1.33(-2.73%) |
Oct 18, 2012 | 48.90 | 49.07 | 48.30 | 48.70 | 1,398,086 | -0.27(-0.55%) |
Oct 17, 2012 | 48.37 | 49.07 | 48.24 | 48.97 | 1,452,991 | +0.37(+0.76%) |
Oct 16, 2012 | 48.30 | 48.77 | 48.11 | 48.60 | 1,414,179 | +0.34(+0.70%) |
Oct 15, 2012 | 48.07 | 48.53 | 48.04 | 48.26 | 1,306,022 | +0.23(+0.48%) |
Oct 12, 2012 | 47.83 | 48.18 | 47.79 | 48.03 | 1,310,862 | +0.13(+0.27%) |
Oct 11, 2012 | 48.03 | 48.39 | 47.89 | 47.90 | 1,031,937 | +0.23(+0.47%) |
Oct 10, 2012 | 47.67 | 48.05 | 47.52 | 47.67 | 1,711,480 | +0.09(+0.20%) |
Oct 09, 2012 | 48.32 | 48.74 | 47.49 | 47.58 | 1,173,858 | -0.81(-1.67%) |
Oct 08, 2012 | 49.06 | 49.06 | 48.23 | 48.39 | 1,188,485 | -0.82(-1.67%) |
Oct 05, 2012 | 49.66 | 50.15 | 49.09 | 49.21 | 1,033,316 | -0.29(-0.59%) |
Oct 04, 2012 | 49.40 | 50.12 | 48.75 | 49.50 | 2,099,344 | +0.02(+0.04%) |
Oct 03, 2012 | 48.55 | 49.53 | 48.51 | 49.48 | 1,052,561 | +0.96(+1.98%) |
Oct 02, 2012 | 49.00 | 49.00 | 48.47 | 48.52 | 3,944,341 | -0.27(-0.56%) |
Oct 01, 2012 | 49.00 | 49.16 | 48.50 | 48.80 | 1,485,879 | +0.11(+0.22%) |
Sep 28, 2012 | 48.28 | 48.84 | 48.00 | 48.69 | 1,545,560 | +0.09(+0.19%) |
Sep 27, 2012 | 47.97 | 48.76 | 47.85 | 48.60 | 1,907,819 | +0.80(+1.67%) |
Sep 26, 2012 | 47.65 | 47.87 | 47.26 | 47.80 | 1,967,319 | -0.02(-0.04%) |
Sep 25, 2012 | 47.57 | 48.05 | 47.27 | 47.82 | 2,133,940 | +0.44(+0.93%) |
Sep 24, 2012 | 47.38 | 47.69 | 47.22 | 47.38 | 1,039,674 | -0.22(-0.46%) |
Sep 21, 2012 | 47.37 | 48.01 | 47.37 | 47.60 | 2,107,500 | +0.31(+0.66%) |
Sep 20, 2012 | 47.20 | 47.38 | 46.97 | 47.29 | 1,052,543 | +0.04(+0.09%) |
Sep 19, 2012 | 47.02 | 47.39 | 46.82 | 47.25 | 2,089,052 | +0.41(+0.88%) |
Sep 18, 2012 | 47.04 | 47.11 | 46.74 | 46.84 | 4,801,037 | -0.16(-0.34%) |
Sep 17, 2012 | 47.66 | 47.78 | 46.84 | 47.00 | 1,822,981 | -0.78(-1.63%) |
Sep 14, 2012 | 48.09 | 48.23 | 47.48 | 47.78 | 1,809,732 | -0.23(-0.47%) |
Sep 13, 2012 | 47.55 | 48.55 | 47.30 | 48.01 | 2,233,192 | +0.59(+1.23%) |
Sep 12, 2012 | 47.49 | 47.77 | 47.10 | 47.42 | 1,508,716 | +0.17(+0.36%) |
Sep 11, 2012 | 47.87 | 48.63 | 47.12 | 47.25 | 2,297,929 | -0.65(-1.36%) |
Sep 10, 2012 | 48.74 | 48.88 | 47.84 | 47.90 | 1,610,649 | -1.03(-2.11%) |
Sep 07, 2012 | 49.13 | 49.32 | 48.85 | 48.93 | 1,269,884 | -0.08(-0.16%) |
Sep 06, 2012 | 48.55 | 49.40 | 48.55 | 49.01 | 1,796,737 | +0.72(+1.49%) |
Sep 05, 2012 | 47.95 | 48.29 | 47.69 | 48.29 | 1,872,281 | +0.19(+0.40%) |
Sep 04, 2012 | 47.70 | 48.25 | 47.69 | 48.10 | 1,444,893 | +0.42(+0.88%) |
Aug 31, 2012 | 47.50 | 47.89 | 46.92 | 47.68 | 983,446 | +0.48(+1.02%) |
Aug 30, 2012 | 47.22 | 47.50 | 46.90 | 47.20 | 795,918 | -0.23(-0.48%) |
Aug 29, 2012 | 47.35 | 47.49 | 46.95 | 47.43 | 1,198,410 | +0.21(+0.44%) |
Aug 27, 2012 | 47.71 | 47.82 | 47.04 | 47.22 | 1,889,005 | -0.28(-0.59%) |
Aug 24, 2012 | 47.40 | 47.61 | 47.06 | 47.50 | 2,242,016 | -0.04(-0.08%) |
Aug 23, 2012 | 47.78 | 48.04 | 47.41 | 47.54 | 1,199,991 | -0.31(-0.65%) |
Aug 22, 2012 | 47.48 | 48.00 | 47.39 | 47.85 | 1,580,672 | +0.36(+0.76%) |
Aug 21, 2012 | 47.75 | 48.08 | 47.42 | 47.49 | 1,912,581 | -0.24(-0.50%) |
Aug 20, 2012 | 48.16 | 48.34 | 47.53 | 47.73 | 1,648,142 | -0.43(-0.89%) |
Aug 17, 2012 | 47.91 | 48.48 | 47.59 | 48.16 | 2,051,157 | +0.40(+0.84%) |
Aug 16, 2012 | 47.79 | 48.03 | 47.56 | 47.76 | 2,310,932 | +0.07(+0.15%) |
Aug 15, 2012 | 46.73 | 47.76 | 46.52 | 47.69 | 2,134,311 | +0.72(+1.53%) |
Aug 14, 2012 | 47.56 | 47.67 | 46.87 | 46.97 | 1,792,467 | -0.52(-1.09%) |
Aug 13, 2012 | 46.65 | 47.78 | 46.60 | 47.49 | 3,418,807 | +0.73(+1.56%) |
Aug 10, 2012 | 45.54 | 46.82 | 45.32 | 46.76 | 1,726,490 | +0.16(+0.34%) |
Aug 09, 2012 | 46.35 | 46.77 | 46.29 | 46.60 | 1,207,523 | +0.10(+0.22%) |
Aug 08, 2012 | 45.83 | 46.58 | 45.79 | 46.50 | 1,456,985 | +0.66(+1.44%) |
Aug 07, 2012 | 45.98 | 46.16 | 45.75 | 45.84 | 1,330,102 | -0.03(-0.07%) |
Aug 06, 2012 | 45.83 | 46.15 | 45.73 | 45.87 | 1,109,104 | +0.22(+0.48%) |
Aug 03, 2012 | 45.74 | 46.03 | 45.49 | 45.65 | 1,590,511 | +0.54(+1.20%) |
Aug 02, 2012 | 44.62 | 45.20 | 44.30 | 45.11 | 2,259,329 | +0.11(+0.24%) |
Aug 01, 2012 | 44.69 | 45.55 | 44.29 | 45.00 | 2,412,363 | +0.58(+1.31%) |
Jul 31, 2012 | 45.18 | 45.29 | 44.25 | 44.42 | 2,909,600 | -1.09(-2.40%) |
Jul 30, 2012 | 45.52 | 46.13 | 45.30 | 45.51 | 2,269,136 | +0.09(+0.20%) |
Jul 27, 2012 | 42.94 | 45.91 | 42.34 | 45.42 | 4,439,481 | +2.79(+6.54%) |
Jul 26, 2012 | 42.15 | 43.07 | 42.01 | 42.63 | 3,847,005 | +1.19(+2.87%) |
Jul 25, 2012 | 41.83 | 42.16 | 41.34 | 41.44 | 3,334,861 | -0.34(-0.81%) |
Jul 24, 2012 | 42.07 | 42.10 | 41.28 | 41.78 | 3,631,271 | -0.36(-0.85%) |
Jul 23, 2012 | 42.08 | 42.28 | 40.99 | 42.14 | 3,479,925 | -1.05(-2.43%) |
Jul 20, 2012 | 43.99 | 43.99 | 43.14 | 43.19 | 2,976,398 | -0.81(-1.84%) |
Jul 19, 2012 | 43.92 | 44.20 | 43.83 | 44.00 | 1,669,836 | +0.19(+0.43%) |
Jul 18, 2012 | 43.36 | 44.13 | 43.36 | 43.81 | 1,786,104 | +0.25(+0.57%) |
Jul 17, 2012 | 43.37 | 43.64 | 42.89 | 43.56 | 1,263,644 | +0.31(+0.72%) |
Jul 16, 2012 | 42.95 | 43.65 | 42.82 | 43.25 | 1,332,776 | +0.08(+0.19%) |
Jul 13, 2012 | 42.54 | 43.26 | 42.54 | 43.17 | 784,737 | +0.64(+1.50%) |
Jul 12, 2012 | 42.60 | 42.80 | 41.85 | 42.53 | 3,170,884 | -0.41(-0.95%) |
Jul 11, 2012 | 43.23 | 43.39 | 42.75 | 42.94 | 1,970,203 | -0.14(-0.32%) |
Jul 10, 2012 | 43.86 | 44.04 | 42.87 | 43.08 | 3,998,073 | -0.35(-0.81%) |
Jul 09, 2012 | 43.82 | 43.95 | 43.14 | 43.43 | 3,679,559 | -0.38(-0.87%) |
Jul 06, 2012 | 44.66 | 44.81 | 43.47 | 43.81 | 2,656,366 | -1.18(-2.62%) |
Jul 05, 2012 | 44.22 | 45.10 | 44.12 | 44.99 | 2,062,403 | +0.70(+1.57%) |
Jul 03, 2012 | 43.44 | 44.35 | 43.34 | 44.29 | 874,232 | +0.91(+2.11%) |
Jul 02, 2012 | 43.29 | 43.87 | 43.09 | 43.38 | 1,811,701 | -0.19(-0.44%) |
Jun 29, 2012 | 43.13 | 43.65 | 42.74 | 43.57 | 2,408,992 | +1.05(+2.47%) |
Jun 28, 2012 | 43.48 | 43.53 | 42.13 | 42.52 | 3,664,180 | -1.10(-2.52%) |
Jun 27, 2012 | 43.90 | 43.98 | 43.22 | 43.62 | 3,154,024 | -0.14(-0.32%) |
Jun 26, 2012 | 42.84 | 43.91 | 42.84 | 43.76 | 2,823,263 | +1.14(+2.67%) |
Jun 25, 2012 | 42.91 | 43.08 | 42.21 | 42.62 | 1,204,622 | -0.59(-1.37%) |
Jun 22, 2012 | 42.83 | 43.43 | 42.74 | 43.21 | 1,730,969 | +0.39(+0.91%) |
Jun 21, 2012 | 43.67 | 43.84 | 42.69 | 42.82 | 1,423,484 | -0.73(-1.68%) |
Jun 20, 2012 | 43.43 | 43.81 | 43.23 | 43.55 | 1,235,985 | +0.11(+0.25%) |
Jun 19, 2012 | 43.75 | 44.00 | 43.23 | 43.44 | 1,513,324 | -0.14(-0.32%) |
Jun 18, 2012 | 42.22 | 43.91 | 42.12 | 43.58 | 2,526,346 | +1.25(+2.95%) |
Jun 15, 2012 | 42.18 | 42.62 | 42.04 | 42.33 | 1,973,806 | +0.32(+0.76%) |
Jun 14, 2012 | 41.22 | 42.27 | 40.95 | 42.01 | 2,562,993 | +0.85(+2.07%) |
Jun 13, 2012 | 40.16 | 41.48 | 40.02 | 41.16 | 2,879,524 | +0.86(+2.13%) |
Jun 12, 2012 | 39.60 | 40.36 | 39.32 | 40.30 | 2,180,327 | +0.70(+1.77%) |
Jun 11, 2012 | 39.98 | 40.15 | 39.49 | 39.60 | 1,297,618 | -0.21(-0.53%) |
Jun 08, 2012 | 39.38 | 39.91 | 39.14 | 39.81 | 1,664,491 | +0.41(+1.04%) |
Jun 07, 2012 | 39.45 | 39.71 | 39.32 | 39.40 | 1,802,712 | +0.41(+1.05%) |
Jun 06, 2012 | 38.66 | 39.19 | 38.52 | 38.99 | 1,324,836 | +0.66(+1.72%) |
Jun 05, 2012 | 37.58 | 38.38 | 37.43 | 38.33 | 1,401,844 | +0.56(+1.48%) |
Jun 04, 2012 | 37.79 | 38.13 | 37.57 | 37.77 | 1,544,597 | +0.04(+0.11%) |