Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,097 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,573 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.29 | 58.70 | 1,318,277 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.11 | 1,926,603 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,795 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.61 | 58.01 | 58.23 | 2,346,332 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.60 | 58.38 | 58.62 | 2,361,065 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.10 | 58.33 | 58.67 | 1,652,634 | +0.09(+0.16%) |
Mar 18, 2013 | 58.61 | 58.98 | 58.29 | 58.58 | 1,990,205 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,137 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,625,947 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,885 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,570 | +0.92(+1.62%) |
Mar 11, 2013 | 56.46 | 57.22 | 56.26 | 57.13 | 1,900,116 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,862 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,750 | -0.53(-0.94%) |
Mar 06, 2013 | 55.97 | 56.08 | 55.61 | 56.08 | 2,396,905 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,552 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.48 | 54.82 | 1,745,835 | -0.08(-0.15%) |
Mar 01, 2013 | 54.91 | 55.23 | 54.22 | 54.91 | 1,995,998 | -0.19(-0.34%) |
Feb 28, 2013 | 55.22 | 55.51 | 54.83 | 55.10 | 1,715,422 | -0.49(-0.88%) |
Feb 27, 2013 | 54.42 | 55.67 | 54.42 | 55.59 | 1,411,047 | +1.04(+1.90%) |
Feb 26, 2013 | 54.49 | 54.73 | 53.83 | 54.55 | 2,440,089 | +0.23(+0.42%) |
Feb 25, 2013 | 55.43 | 55.80 | 54.32 | 54.33 | 2,206,991 | -1.01(-1.82%) |
Feb 22, 2013 | 55.87 | 56.20 | 55.25 | 55.33 | 1,361,552 | -0.43(-0.78%) |
Feb 21, 2013 | 55.78 | 56.35 | 55.31 | 55.77 | 2,038,793 | -0.09(-0.17%) |
Feb 20, 2013 | 57.09 | 57.09 | 55.81 | 55.86 | 1,991,780 | -1.09(-1.92%) |
Feb 19, 2013 | 53.70 | 57.18 | 52.75 | 56.95 | 4,685,708 | -0.61(-1.06%) |
Feb 15, 2013 | 57.92 | 58.42 | 57.46 | 57.57 | 1,681,871 | -0.35(-0.60%) |
Feb 14, 2013 | 58.20 | 58.34 | 57.78 | 57.92 | 2,031,839 | -0.41(-0.71%) |
Feb 13, 2013 | 58.55 | 58.57 | 57.94 | 58.33 | 1,835,190 | -0.08(-0.15%) |
Feb 12, 2013 | 58.31 | 58.58 | 58.13 | 58.42 | 2,026,544 | +0.14(+0.24%) |
Feb 11, 2013 | 58.35 | 58.38 | 57.66 | 58.27 | 1,577,218 | -0.09(-0.16%) |
Feb 08, 2013 | 58.15 | 58.64 | 57.50 | 58.37 | 1,738,444 | +0.55(+0.95%) |
Feb 07, 2013 | 56.46 | 57.85 | 56.17 | 57.82 | 4,856,674 | +1.58(+2.82%) |
Feb 06, 2013 | 56.55 | 56.86 | 55.91 | 56.24 | 2,497,687 | +1.24(+2.26%) |
Feb 04, 2013 | 55.22 | 55.68 | 54.93 | 54.99 | 1,585,579 | -0.50(-0.90%) |
Feb 01, 2013 | 55.27 | 55.57 | 54.98 | 55.49 | 1,380,160 | +0.51(+0.93%) |
Jan 31, 2013 | 55.24 | 55.38 | 54.87 | 54.99 | 2,036,089 | -0.43(-0.78%) |
Jan 30, 2013 | 55.24 | 55.61 | 55.02 | 55.42 | 1,698,300 | +0.03(+0.05%) |
Jan 29, 2013 | 54.92 | 55.74 | 54.84 | 55.39 | 1,295,915 | +0.29(+0.53%) |
Jan 28, 2013 | 55.35 | 55.74 | 54.76 | 55.10 | 2,111,455 | -0.02(-0.03%) |
Jan 25, 2013 | 54.85 | 55.12 | 54.48 | 55.12 | 2,778,871 | +0.31(+0.57%) |
Jan 24, 2013 | 54.11 | 54.89 | 54.05 | 54.81 | 1,389,273 | +0.73(+1.34%) |
Jan 23, 2013 | 53.72 | 54.08 | 53.35 | 54.08 | 1,481,448 | +0.23(+0.42%) |
Jan 22, 2013 | 53.02 | 53.98 | 52.85 | 53.85 | 2,281,191 | +0.76(+1.44%) |
Jan 18, 2013 | 53.45 | 53.45 | 52.94 | 53.09 | 1,635,725 | -0.22(-0.41%) |
Jan 17, 2013 | 52.56 | 53.39 | 52.46 | 53.31 | 2,015,931 | +0.97(+1.85%) |
Jan 16, 2013 | 52.53 | 52.53 | 52.10 | 52.34 | 2,113,216 | -0.32(-0.61%) |
Jan 15, 2013 | 52.19 | 52.77 | 52.04 | 52.66 | 1,889,828 | +0.18(+0.34%) |
Jan 14, 2013 | 52.44 | 52.53 | 52.14 | 52.48 | 1,037,344 | +0.08(+0.14%) |
Jan 11, 2013 | 52.52 | 52.54 | 52.06 | 52.40 | 2,299,935 | -0.02(-0.04%) |
Jan 10, 2013 | 51.67 | 52.54 | 51.57 | 52.42 | 1,579,082 | +0.93(+1.81%) |
Jan 09, 2013 | 51.31 | 51.56 | 51.13 | 51.49 | 1,945,542 | +0.20(+0.39%) |
Jan 08, 2013 | 51.56 | 51.92 | 50.93 | 51.29 | 1,932,231 | -0.49(-0.95%) |
Jan 07, 2013 | 51.42 | 51.97 | 51.37 | 51.78 | 2,290,974 | +0.18(+0.35%) |
Jan 04, 2013 | 51.33 | 51.61 | 50.82 | 51.60 | 2,262,273 | +0.38(+0.74%) |
Jan 03, 2013 | 51.83 | 51.84 | 51.10 | 51.22 | 3,129,691 | -0.76(-1.47%) |
Jan 02, 2013 | 51.58 | 52.06 | 50.37 | 51.99 | 3,992,609 | +1.62(+3.22%) |
Dec 31, 2012 | 49.80 | 50.42 | 49.51 | 50.37 | 1,815,506 | +0.56(+1.12%) |
Dec 28, 2012 | 50.23 | 50.51 | 49.79 | 49.81 | 1,058,428 | -0.76(-1.51%) |
Dec 27, 2012 | 50.46 | 50.69 | 50.02 | 50.57 | 1,788,649 | +0.06(+0.11%) |
Dec 26, 2012 | 50.70 | 51.19 | 50.37 | 50.52 | 1,191,903 | -0.18(-0.35%) |
Dec 24, 2012 | 50.47 | 50.88 | 50.27 | 50.70 | 547,333 | +0.00(+0.00%) |
Dec 21, 2012 | 50.69 | 50.82 | 50.32 | 50.70 | 2,259,012 | -0.36(-0.70%) |
Dec 20, 2012 | 50.69 | 51.06 | 50.56 | 51.05 | 1,530,184 | +0.47(+0.93%) |
Dec 19, 2012 | 51.30 | 51.38 | 50.57 | 50.58 | 1,267,401 | -0.77(-1.50%) |
Dec 18, 2012 | 50.74 | 51.39 | 50.45 | 51.36 | 3,622,791 | +0.69(+1.36%) |
Dec 17, 2012 | 50.18 | 50.82 | 50.00 | 50.67 | 1,344,494 | +0.70(+1.40%) |
Dec 14, 2012 | 50.36 | 50.50 | 49.84 | 49.97 | 1,874,135 | -0.64(-1.27%) |
Dec 13, 2012 | 50.90 | 51.16 | 50.38 | 50.61 | 1,531,502 | -0.25(-0.48%) |
Dec 12, 2012 | 50.19 | 51.19 | 50.13 | 50.86 | 2,903,366 | +0.80(+1.60%) |
Dec 11, 2012 | 49.89 | 50.19 | 49.59 | 50.06 | 1,832,778 | +0.17(+0.34%) |
Dec 10, 2012 | 49.36 | 50.06 | 49.09 | 49.89 | 2,169,683 | +0.03(+0.06%) |
Dec 07, 2012 | 49.66 | 49.98 | 49.52 | 49.86 | 1,292,334 | +0.38(+0.76%) |
Dec 06, 2012 | 48.96 | 49.52 | 48.88 | 49.48 | 1,762,984 | +0.55(+1.12%) |
Dec 05, 2012 | 48.85 | 49.19 | 48.39 | 48.93 | 2,544,596 | +0.24(+0.50%) |
Dec 04, 2012 | 49.19 | 49.49 | 48.68 | 48.69 | 2,253,690 | -0.57(-1.17%) |
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,252 | +0.18(+0.36%) |
Nov 29, 2012 | 49.24 | 49.85 | 48.75 | 49.09 | 2,203,140 | +0.10(+0.21%) |
Nov 28, 2012 | 49.08 | 49.16 | 48.73 | 48.98 | 1,956,124 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.41 | 1,918,504 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.24 | 1,090,323 | -0.49(-0.99%) |
Nov 23, 2012 | 49.07 | 49.74 | 49.07 | 49.73 | 478,296 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,048 | +0.15(+0.31%) |
Nov 20, 2012 | 48.76 | 48.91 | 48.29 | 48.87 | 2,002,291 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.92 | 3,187,867 | +1.35(+2.83%) |
Nov 16, 2012 | 47.93 | 47.93 | 46.50 | 47.57 | 6,701,580 | -0.38(-0.79%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.62 | 47.94 | 5,032,034 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.78 | 2,833,531 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,458 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,353 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.90 | 48.65 | 48.68 | 3,232,583 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.35 | 48.98 | 49.24 | 2,597,131 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,141 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,055 | +0.01(+0.02%) |
Nov 05, 2012 | 50.05 | 50.47 | 49.61 | 50.23 | 2,484,782 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,638 | -0.17(-0.34%) |
Nov 01, 2012 | 48.59 | 50.24 | 48.59 | 50.21 | 4,514,980 | +2.14(+4.45%) |
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,217 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,133 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.76 | 47.12 | 47.47 | 2,225,961 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.10 | 47.26 | 1,691,834 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,292 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,765 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,512 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,889 | -0.61(-1.29%) |
Oct 16, 2012 | 46.45 | 47.51 | 46.42 | 47.45 | 3,602,756 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.11 | 1,955,132 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.59 | 46.79 | 46.85 | 2,379,216 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,888 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.97 | 2,629,100 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,858 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.45 | 46.02 | 46.13 | 1,500,811 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,166 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,948,953 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,907 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,010 | +0.51(+1.12%) |
Oct 01, 2012 | 44.63 | 45.67 | 44.57 | 45.32 | 2,847,606 | +0.87(+1.95%) |
Sep 28, 2012 | 44.17 | 44.66 | 43.99 | 44.46 | 2,345,264 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.32 | 1,611,720 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.50 | 43.83 | 44.04 | 1,862,260 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.16 | 2,801,664 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,490 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,355 | +0.15(+0.34%) |
Sep 20, 2012 | 44.32 | 44.40 | 43.94 | 44.24 | 2,054,339 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,436 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,143 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,332 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,425,940 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.17 | 44.58 | 3,023,219 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,171 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,867 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.35 | 1,738,121 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,433 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.35 | 1,885,608 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,530 | -0.01(-0.02%) |
Sep 04, 2012 | 43.11 | 43.32 | 42.56 | 42.88 | 1,682,196 | -0.25(-0.59%) |
Aug 31, 2012 | 43.21 | 43.56 | 43.05 | 43.14 | 2,117,430 | +0.08(+0.20%) |
Aug 30, 2012 | 42.52 | 43.25 | 42.38 | 43.05 | 2,859,192 | +0.76(+1.81%) |
Aug 29, 2012 | 42.25 | 42.68 | 42.20 | 42.29 | 1,911,858 | +0.11(+0.27%) |
Aug 27, 2012 | 42.03 | 42.36 | 41.84 | 42.18 | 1,606,204 | +0.24(+0.56%) |
Aug 24, 2012 | 41.56 | 42.01 | 41.38 | 41.94 | 1,984,721 | +0.32(+0.77%) |
Aug 23, 2012 | 41.96 | 42.09 | 41.55 | 41.62 | 2,089,786 | -0.49(-1.16%) |
Aug 22, 2012 | 41.90 | 42.20 | 41.72 | 42.11 | 1,354,351 | +0.24(+0.56%) |
Aug 21, 2012 | 41.92 | 42.18 | 41.82 | 41.88 | 1,699,191 | -0.08(-0.18%) |
Aug 20, 2012 | 41.81 | 42.41 | 41.55 | 41.95 | 1,677,619 | +0.20(+0.47%) |
Aug 17, 2012 | 41.97 | 42.03 | 41.57 | 41.75 | 1,666,549 | -0.18(-0.43%) |
Aug 16, 2012 | 41.31 | 41.96 | 41.26 | 41.93 | 2,280,061 | +0.59(+1.44%) |
Aug 15, 2012 | 41.09 | 41.46 | 40.89 | 41.34 | 1,955,889 | +0.21(+0.50%) |
Aug 14, 2012 | 41.14 | 41.23 | 41.02 | 41.13 | 1,719,287 | +0.16(+0.39%) |
Aug 13, 2012 | 41.14 | 41.25 | 40.87 | 40.97 | 1,954,531 | -0.33(-0.80%) |
Aug 10, 2012 | 41.00 | 41.33 | 40.79 | 41.30 | 1,675,606 | -0.06(-0.14%) |
Aug 09, 2012 | 41.34 | 41.71 | 40.76 | 41.36 | 2,591,478 | +0.01(+0.02%) |
Aug 08, 2012 | 40.46 | 41.42 | 40.42 | 41.35 | 3,358,707 | +0.36(+0.87%) |
Aug 07, 2012 | 39.82 | 41.07 | 39.81 | 40.99 | 3,747,515 | +1.26(+3.18%) |
Aug 06, 2012 | 39.82 | 39.94 | 39.47 | 39.73 | 4,089,923 | +0.07(+0.17%) |
Aug 03, 2012 | 39.51 | 40.24 | 39.34 | 39.66 | 3,176,114 | +0.21(+0.53%) |
Aug 02, 2012 | 39.58 | 40.53 | 38.60 | 39.45 | 5,752,134 | +1.53(+4.03%) |
Aug 01, 2012 | 38.20 | 38.72 | 37.70 | 37.93 | 4,074,839 | -0.04(-0.10%) |
Jul 31, 2012 | 39.02 | 39.10 | 37.93 | 37.96 | 4,738,127 | -1.03(-2.63%) |
Jul 30, 2012 | 39.01 | 39.20 | 38.57 | 38.99 | 2,563,877 | -0.02(-0.05%) |
Jul 27, 2012 | 37.01 | 39.11 | 36.77 | 39.01 | 5,430,749 | +1.63(+4.36%) |
Jul 26, 2012 | 38.21 | 38.23 | 37.29 | 37.38 | 4,016,966 | -0.27(-0.73%) |
Jul 25, 2012 | 37.74 | 37.90 | 37.05 | 37.65 | 7,834,596 | -1.20(-3.08%) |
Jul 24, 2012 | 38.83 | 39.19 | 38.51 | 38.85 | 4,810,903 | +0.08(+0.19%) |
Jul 23, 2012 | 38.86 | 39.09 | 38.34 | 38.77 | 3,682,986 | -0.51(-1.30%) |
Jul 20, 2012 | 39.80 | 40.08 | 39.20 | 39.28 | 3,382,739 | -0.66(-1.65%) |
Jul 19, 2012 | 41.01 | 41.10 | 39.81 | 39.94 | 3,526,146 | -0.61(-1.51%) |
Jul 18, 2012 | 40.40 | 40.96 | 40.21 | 40.56 | 2,090,766 | +0.06(+0.14%) |
Jul 17, 2012 | 40.84 | 40.96 | 40.28 | 40.50 | 3,264,927 | -0.25(-0.60%) |
Jul 16, 2012 | 41.10 | 41.14 | 40.43 | 40.74 | 1,492,930 | -0.38(-0.92%) |
Jul 13, 2012 | 40.04 | 41.18 | 40.04 | 41.12 | 1,777,214 | +1.12(+2.80%) |
Jul 12, 2012 | 40.51 | 40.75 | 39.91 | 40.00 | 2,795,452 | -0.58(-1.44%) |
Jul 11, 2012 | 40.30 | 40.67 | 40.27 | 40.58 | 1,454,047 | +0.16(+0.40%) |
Jul 10, 2012 | 40.67 | 40.76 | 40.23 | 40.42 | 2,449,599 | -0.08(-0.21%) |
Jul 09, 2012 | 40.54 | 41.41 | 40.11 | 40.51 | 3,275,194 | +0.41(+1.03%) |
Jul 06, 2012 | 40.10 | 40.18 | 39.77 | 40.09 | 1,932,981 | -0.18(-0.44%) |
Jul 05, 2012 | 40.24 | 40.54 | 40.17 | 40.27 | 2,694,672 | -0.02(-0.05%) |
Jul 03, 2012 | 40.56 | 41.01 | 40.12 | 40.29 | 1,608,714 | -0.22(-0.54%) |
Jul 02, 2012 | 41.75 | 41.92 | 40.33 | 40.51 | 4,996,013 | -0.96(-2.32%) |
Jun 29, 2012 | 42.26 | 42.43 | 41.20 | 41.47 | 6,184,888 | -0.17(-0.41%) |
Jun 28, 2012 | 42.62 | 43.48 | 39.72 | 41.64 | 10,878,980 | -1.15(-2.69%) |
Jun 27, 2012 | 42.75 | 43.75 | 42.72 | 42.79 | 3,023,412 | +0.09(+0.22%) |
Jun 26, 2012 | 42.14 | 42.93 | 41.83 | 42.69 | 3,254,421 | +0.56(+1.32%) |
Jun 25, 2012 | 42.10 | 42.32 | 41.92 | 42.14 | 3,230,345 | -0.41(-0.97%) |
Jun 22, 2012 | 41.60 | 42.66 | 41.47 | 42.55 | 3,049,737 | +0.98(+2.36%) |
Jun 21, 2012 | 42.59 | 42.75 | 41.54 | 41.57 | 1,886,759 | -1.02(-2.39%) |
Jun 20, 2012 | 42.90 | 43.17 | 42.35 | 42.59 | 1,543,899 | -0.42(-0.99%) |
Jun 19, 2012 | 42.79 | 43.09 | 42.65 | 43.02 | 1,671,533 | +0.53(+1.24%) |
Jun 18, 2012 | 42.57 | 42.60 | 42.08 | 42.49 | 2,157,186 | -0.20(-0.46%) |
Jun 15, 2012 | 42.57 | 42.71 | 42.29 | 42.69 | 3,212,989 | +0.16(+0.38%) |
Jun 14, 2012 | 42.11 | 42.68 | 41.87 | 42.53 | 2,181,296 | +0.41(+0.98%) |
Jun 13, 2012 | 42.28 | 42.31 | 41.83 | 42.11 | 2,471,858 | -0.19(-0.45%) |
Jun 12, 2012 | 42.12 | 42.33 | 41.57 | 42.30 | 1,860,564 | +0.44(+1.06%) |
Jun 11, 2012 | 42.37 | 42.65 | 41.83 | 41.86 | 2,576,774 | -0.43(-1.03%) |
Jun 08, 2012 | 41.28 | 42.40 | 41.28 | 42.29 | 1,759,832 | +0.74(+1.77%) |
Jun 07, 2012 | 41.14 | 41.98 | 41.11 | 41.55 | 2,997,288 | -0.11(-0.27%) |
Jun 06, 2012 | 41.18 | 41.67 | 40.96 | 41.67 | 1,703,771 | +0.79(+1.94%) |
Jun 05, 2012 | 40.10 | 40.99 | 40.00 | 40.88 | 2,080,367 | +0.68(+1.69%) |
Jun 04, 2012 | 40.27 | 40.45 | 39.77 | 40.20 | 3,312,645 | +0.07(+0.16%) |
Jun 01, 2012 | 40.83 | 41.14 | 40.12 | 40.13 | 4,038,773 | -1.25(-3.03%) |
May 31, 2012 | 41.62 | 41.72 | 40.92 | 41.38 | 2,010,303 | -0.27(-0.66%) |
May 30, 2012 | 42.24 | 42.60 | 41.59 | 41.66 | 1,844,403 | -1.02(-2.39%) |
May 29, 2012 | 42.18 | 42.71 | 41.95 | 42.68 | 2,803,859 | +0.74(+1.75%) |
May 25, 2012 | 41.73 | 42.31 | 41.42 | 41.94 | 1,605,613 | +0.39(+0.93%) |
May 24, 2012 | 41.04 | 41.75 | 40.82 | 41.55 | 2,100,313 | +0.80(+1.97%) |
May 23, 2012 | 40.84 | 41.06 | 40.24 | 40.75 | 2,480,319 | -0.29(-0.71%) |
May 22, 2012 | 41.54 | 41.75 | 40.82 | 41.05 | 1,937,169 | -0.32(-0.77%) |
May 21, 2012 | 40.44 | 41.45 | 40.43 | 41.37 | 2,007,938 | +0.92(+2.28%) |
May 18, 2012 | 41.02 | 41.25 | 40.33 | 40.44 | 2,428,989 | -0.49(-1.20%) |
May 17, 2012 | 41.43 | 41.69 | 40.92 | 40.93 | 1,705,580 | -0.51(-1.23%) |
May 16, 2012 | 41.63 | 41.97 | 41.44 | 41.44 | 1,680,109 | -0.15(-0.36%) |
May 15, 2012 | 42.06 | 42.18 | 41.48 | 41.59 | 1,545,863 | -0.58(-1.36%) |
May 14, 2012 | 42.00 | 42.56 | 41.82 | 42.17 | 2,151,222 | -0.35(-0.82%) |
May 11, 2012 | 42.73 | 42.89 | 42.19 | 42.52 | 1,829,190 | +0.19(+0.45%) |
May 10, 2012 | 42.61 | 42.77 | 42.21 | 42.33 | 2,686,827 | -0.08(-0.18%) |
May 09, 2012 | 42.55 | 43.04 | 42.37 | 42.40 | 3,399,641 | -0.71(-1.64%) |
May 08, 2012 | 42.79 | 43.22 | 42.52 | 43.11 | 2,926,572 | +0.14(+0.33%) |
May 07, 2012 | 42.70 | 43.18 | 42.51 | 42.97 | 2,165,020 | +0.31(+0.73%) |
May 04, 2012 | 43.35 | 43.69 | 42.55 | 42.66 | 3,738,863 | -0.76(-1.76%) |
May 03, 2012 | 43.74 | 43.90 | 42.68 | 43.42 | 4,975,480 | -0.45(-1.03%) |
May 02, 2012 | 43.76 | 44.18 | 43.70 | 43.87 | 2,799,226 | -0.06(-0.13%) |
May 01, 2012 | 43.49 | 44.23 | 43.49 | 43.93 | 2,380,343 | +0.36(+0.82%) |
Apr 30, 2012 | 43.81 | 43.95 | 43.09 | 43.57 | 5,293,242 | -0.60(-1.37%) |
Apr 27, 2012 | 44.85 | 44.92 | 44.15 | 44.17 | 5,642,216 | -0.65(-1.45%) |
Apr 26, 2012 | 44.10 | 45.02 | 43.79 | 44.83 | 4,172,864 | -0.61(-1.35%) |
Apr 25, 2012 | 45.68 | 46.11 | 45.22 | 45.44 | 1,934,133 | +0.10(+0.23%) |
Apr 24, 2012 | 45.29 | 45.40 | 44.97 | 45.33 | 1,573,481 | +0.02(+0.04%) |
Apr 23, 2012 | 44.84 | 45.40 | 44.73 | 45.32 | 1,953,110 | +0.06(+0.13%) |
Apr 20, 2012 | 45.38 | 45.69 | 45.13 | 45.26 | 4,103,281 | +0.01(+0.02%) |
Apr 19, 2012 | 45.46 | 45.83 | 45.05 | 45.25 | 3,941,283 | -0.19(-0.41%) |
Apr 18, 2012 | 45.22 | 45.62 | 44.84 | 45.44 | 2,104,726 | -0.01(-0.02%) |
Apr 17, 2012 | 45.44 | 45.56 | 45.02 | 45.45 | 3,546,687 | +0.51(+1.13%) |
Apr 16, 2012 | 45.65 | 45.65 | 44.72 | 44.94 | 2,834,829 | -0.59(-1.30%) |
Apr 13, 2012 | 45.41 | 45.81 | 45.23 | 45.53 | 2,962,428 | -0.10(-0.23%) |
Apr 12, 2012 | 44.82 | 45.64 | 44.81 | 45.64 | 2,627,075 | +0.79(+1.77%) |
Apr 11, 2012 | 45.07 | 45.33 | 44.74 | 44.84 | 2,973,663 | +0.18(+0.40%) |
Apr 10, 2012 | 45.04 | 45.24 | 44.46 | 44.66 | 3,259,666 | -0.49(-1.09%) |
Apr 09, 2012 | 45.42 | 45.42 | 45.00 | 45.15 | 1,956,739 | -1.02(-2.20%) |
Apr 05, 2012 | 45.81 | 46.29 | 45.65 | 46.17 | 1,723,353 | +0.18(+0.39%) |
Apr 04, 2012 | 45.81 | 46.18 | 45.57 | 45.99 | 3,501,626 | -0.13(-0.29%) |
Apr 03, 2012 | 46.40 | 46.78 | 45.97 | 46.13 | 2,896,101 | -0.46(-0.99%) |