Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.90 | 51.16 | 50.44 | 50.88 | 2,580,722 | -0.21(-0.40%) |
Apr 29, 2013 | 49.69 | 51.12 | 49.41 | 51.08 | 3,624,771 | +1.64(+3.31%) |
Apr 26, 2013 | 49.83 | 50.25 | 49.37 | 49.45 | 3,220,896 | -0.80(-1.59%) |
Apr 25, 2013 | 49.93 | 50.84 | 49.93 | 50.25 | 2,734,039 | +0.70(+1.42%) |
Apr 24, 2013 | 48.32 | 49.71 | 48.22 | 49.55 | 2,640,548 | +1.39(+2.88%) |
Apr 23, 2013 | 48.28 | 48.51 | 47.76 | 48.16 | 3,518,633 | -0.01(-0.02%) |
Apr 22, 2013 | 47.63 | 48.27 | 47.36 | 48.17 | 2,389,126 | +0.64(+1.36%) |
Apr 19, 2013 | 47.66 | 47.76 | 47.00 | 47.52 | 2,432,059 | +0.12(+0.24%) |
Apr 18, 2013 | 48.20 | 48.20 | 47.09 | 47.41 | 3,425,486 | -0.49(-1.02%) |
Apr 17, 2013 | 47.36 | 48.11 | 47.15 | 47.89 | 4,865,271 | +0.07(+0.14%) |
Apr 16, 2013 | 47.66 | 48.01 | 47.58 | 47.83 | 2,641,658 | +0.57(+1.21%) |
Apr 15, 2013 | 48.42 | 48.44 | 47.09 | 47.26 | 4,712,403 | -1.64(-3.36%) |
Apr 12, 2013 | 49.91 | 49.96 | 48.57 | 48.90 | 3,053,011 | -1.16(-2.33%) |
Apr 11, 2013 | 49.63 | 50.17 | 49.54 | 50.07 | 2,262,639 | +0.44(+0.88%) |
Apr 10, 2013 | 49.61 | 50.05 | 49.28 | 49.63 | 3,308,032 | +0.11(+0.22%) |
Apr 09, 2013 | 48.85 | 49.87 | 48.85 | 49.52 | 2,834,268 | +0.85(+1.75%) |
Apr 08, 2013 | 48.83 | 49.00 | 48.40 | 48.67 | 1,789,449 | -0.18(-0.37%) |
Apr 05, 2013 | 48.48 | 48.97 | 48.40 | 48.85 | 2,233,676 | -0.17(-0.35%) |
Apr 04, 2013 | 48.27 | 49.14 | 48.26 | 49.03 | 2,789,533 | +0.69(+1.42%) |
Apr 03, 2013 | 48.14 | 48.44 | 47.72 | 48.34 | 4,742,364 | +0.40(+0.83%) |
Apr 02, 2013 | 49.17 | 49.17 | 47.51 | 47.94 | 5,648,300 | -1.01(-2.06%) |
Apr 01, 2013 | 49.12 | 49.27 | 48.80 | 48.95 | 3,528,524 | -0.29(-0.59%) |
Mar 28, 2013 | 49.14 | 49.74 | 48.15 | 49.24 | 7,725,453 | +0.77(+1.58%) |
Mar 27, 2013 | 48.08 | 48.55 | 47.54 | 48.47 | 3,471,994 | -0.04(-0.09%) |
Mar 26, 2013 | 49.16 | 49.39 | 48.32 | 48.51 | 4,246,466 | -0.49(-0.99%) |
Mar 25, 2013 | 49.69 | 49.79 | 48.74 | 49.00 | 2,760,705 | -0.32(-0.65%) |
Mar 22, 2013 | 49.70 | 49.84 | 49.11 | 49.32 | 2,998,786 | -0.27(-0.55%) |
Mar 21, 2013 | 50.28 | 50.43 | 49.55 | 49.60 | 3,410,718 | -1.18(-2.33%) |
Mar 20, 2013 | 51.00 | 51.16 | 50.66 | 50.78 | 3,381,747 | +0.11(+0.21%) |
Mar 19, 2013 | 51.16 | 51.35 | 50.39 | 50.67 | 4,070,553 | -0.49(-0.95%) |
Mar 18, 2013 | 51.07 | 51.36 | 50.59 | 51.16 | 3,470,733 | -0.63(-1.21%) |
Mar 15, 2013 | 51.26 | 51.83 | 51.16 | 51.78 | 7,101,505 | +0.29(+0.56%) |
Mar 14, 2013 | 51.06 | 51.49 | 50.80 | 51.49 | 3,668,568 | +0.48(+0.94%) |
Mar 13, 2013 | 51.08 | 51.38 | 50.80 | 51.02 | 2,676,796 | -0.12(-0.23%) |
Mar 12, 2013 | 51.17 | 51.53 | 50.83 | 51.13 | 3,960,003 | +0.33(+0.65%) |
Mar 11, 2013 | 50.04 | 51.11 | 49.79 | 50.80 | 5,049,349 | +1.06(+2.13%) |
Mar 08, 2013 | 49.14 | 49.81 | 48.98 | 49.74 | 3,790,034 | +0.77(+1.57%) |
Mar 07, 2013 | 48.22 | 49.13 | 48.19 | 48.98 | 3,191,882 | +0.90(+1.87%) |
Mar 06, 2013 | 48.51 | 48.53 | 47.79 | 48.08 | 3,279,557 | -0.13(-0.27%) |
Mar 05, 2013 | 48.57 | 48.94 | 48.08 | 48.21 | 2,963,506 | +0.01(+0.02%) |
Mar 04, 2013 | 48.18 | 48.23 | 47.58 | 48.20 | 3,532,410 | -0.10(-0.21%) |
Mar 01, 2013 | 48.00 | 48.66 | 47.53 | 48.30 | 4,447,475 | -0.06(-0.12%) |
Feb 28, 2013 | 48.51 | 48.77 | 48.27 | 48.36 | 4,068,168 | +0.33(+0.69%) |
Feb 27, 2013 | 46.51 | 48.31 | 46.44 | 48.03 | 4,922,304 | +1.49(+3.19%) |
Feb 26, 2013 | 46.61 | 46.77 | 45.94 | 46.54 | 4,532,350 | -0.93(-1.97%) |
Feb 22, 2013 | 47.15 | 47.48 | 46.59 | 47.47 | 5,379,243 | -0.21(-0.45%) |
Feb 21, 2013 | 48.19 | 48.19 | 46.80 | 47.69 | 5,915,556 | -0.64(-1.33%) |
Feb 20, 2013 | 50.53 | 50.54 | 48.24 | 48.33 | 5,895,753 | -2.44(-4.80%) |
Feb 19, 2013 | 51.38 | 51.56 | 50.68 | 50.77 | 2,446,702 | -0.59(-1.16%) |
Feb 15, 2013 | 50.97 | 51.47 | 50.88 | 51.36 | 3,735,193 | +0.17(+0.32%) |
Feb 14, 2013 | 51.12 | 51.30 | 50.64 | 51.20 | 3,242,869 | -0.18(-0.35%) |
Feb 13, 2013 | 50.79 | 51.43 | 50.71 | 51.38 | 2,746,884 | +0.59(+1.15%) |
Feb 12, 2013 | 50.44 | 50.92 | 50.30 | 50.79 | 2,277,022 | +0.29(+0.57%) |
Feb 11, 2013 | 50.71 | 50.72 | 50.26 | 50.50 | 1,513,141 | -0.21(-0.42%) |
Feb 08, 2013 | 50.58 | 50.97 | 50.26 | 50.72 | 1,427,135 | +0.20(+0.39%) |
Feb 07, 2013 | 50.40 | 51.01 | 50.31 | 50.52 | 1,968,629 | -0.08(-0.16%) |
Feb 06, 2013 | 50.25 | 51.03 | 50.21 | 50.60 | 2,481,770 | +0.22(+0.44%) |
Feb 04, 2013 | 50.84 | 51.05 | 50.18 | 50.38 | 2,563,234 | -0.93(-1.80%) |
Feb 01, 2013 | 51.15 | 51.57 | 50.45 | 51.30 | 3,826,102 | +0.71(+1.40%) |
Jan 31, 2013 | 50.12 | 51.12 | 49.89 | 50.59 | 3,226,555 | -0.01(-0.02%) |
Jan 30, 2013 | 51.21 | 51.36 | 50.55 | 50.60 | 3,161,953 | -0.62(-1.21%) |
Jan 29, 2013 | 51.51 | 51.51 | 50.73 | 51.22 | 2,925,088 | -0.29(-0.56%) |
Jan 28, 2013 | 52.16 | 52.26 | 51.07 | 51.51 | 3,720,283 | -0.71(-1.36%) |
Jan 25, 2013 | 50.53 | 52.42 | 50.50 | 52.22 | 8,482,137 | +1.90(+3.78%) |
Jan 24, 2013 | 49.26 | 50.55 | 49.26 | 50.32 | 4,308,588 | +1.21(+2.46%) |
Jan 23, 2013 | 49.40 | 49.49 | 49.06 | 49.12 | 2,311,578 | -0.26(-0.54%) |
Jan 22, 2013 | 48.88 | 49.59 | 48.75 | 49.38 | 2,629,911 | +0.33(+0.67%) |
Jan 18, 2013 | 48.90 | 49.05 | 48.40 | 49.05 | 3,463,471 | +0.17(+0.35%) |
Jan 17, 2013 | 48.88 | 49.26 | 48.63 | 48.88 | 3,196,525 | +0.15(+0.31%) |
Jan 16, 2013 | 48.93 | 48.95 | 48.57 | 48.73 | 2,856,954 | -0.43(-0.87%) |
Jan 15, 2013 | 48.98 | 49.50 | 48.87 | 49.16 | 3,011,191 | -0.02(-0.03%) |
Jan 14, 2013 | 49.38 | 49.45 | 48.81 | 49.17 | 2,431,066 | -0.17(-0.35%) |
Jan 11, 2013 | 49.20 | 49.61 | 48.80 | 49.35 | 5,040,845 | +0.01(+0.02%) |
Jan 10, 2013 | 49.24 | 49.46 | 48.93 | 49.34 | 3,798,463 | +0.31(+0.64%) |
Jan 09, 2013 | 48.48 | 49.40 | 48.42 | 49.03 | 4,662,991 | +0.73(+1.51%) |
Jan 08, 2013 | 48.74 | 48.79 | 48.05 | 48.30 | 3,683,778 | -0.20(-0.41%) |
Jan 07, 2013 | 48.11 | 48.64 | 48.07 | 48.50 | 3,332,834 | +0.07(+0.15%) |
Jan 04, 2013 | 47.50 | 48.86 | 47.25 | 48.42 | 10,250,181 | +1.53(+3.26%) |
Jan 03, 2013 | 47.59 | 47.96 | 46.52 | 46.89 | 5,515,338 | -0.61(-1.29%) |
Jan 02, 2013 | 48.08 | 48.08 | 47.20 | 47.51 | 7,154,394 | +0.73(+1.55%) |
Dec 31, 2012 | 45.47 | 46.92 | 45.27 | 46.78 | 4,871,727 | +1.17(+2.57%) |
Dec 28, 2012 | 45.97 | 46.05 | 45.51 | 45.61 | 2,017,813 | -0.78(-1.67%) |
Dec 27, 2012 | 46.34 | 46.62 | 45.73 | 46.38 | 2,299,181 | +0.11(+0.23%) |
Dec 26, 2012 | 46.17 | 46.67 | 46.12 | 46.27 | 1,817,306 | +0.34(+0.74%) |
Dec 24, 2012 | 45.90 | 46.13 | 45.40 | 45.94 | 1,186,125 | -0.02(-0.04%) |
Dec 21, 2012 | 45.60 | 46.01 | 45.31 | 45.95 | 4,238,490 | -0.17(-0.36%) |
Dec 20, 2012 | 45.67 | 46.13 | 45.17 | 46.12 | 2,883,162 | +0.31(+0.69%) |
Dec 19, 2012 | 46.22 | 46.34 | 45.66 | 45.80 | 2,663,103 | -0.42(-0.91%) |
Dec 18, 2012 | 46.32 | 46.47 | 45.91 | 46.22 | 2,271,676 | -0.06(-0.12%) |
Dec 17, 2012 | 46.13 | 46.29 | 45.85 | 46.28 | 1,974,804 | +0.39(+0.85%) |
Dec 14, 2012 | 45.89 | 46.41 | 45.73 | 45.89 | 1,719,443 | -0.06(-0.13%) |
Dec 13, 2012 | 46.63 | 46.70 | 45.53 | 45.95 | 3,162,616 | -0.67(-1.44%) |
Dec 12, 2012 | 46.51 | 47.17 | 46.36 | 46.62 | 5,603,003 | +0.53(+1.15%) |
Dec 11, 2012 | 45.10 | 46.26 | 44.99 | 46.09 | 5,249,838 | +1.16(+2.59%) |
Dec 10, 2012 | 44.15 | 45.06 | 44.01 | 44.93 | 2,944,401 | +0.65(+1.47%) |
Dec 07, 2012 | 44.61 | 44.63 | 44.11 | 44.28 | 2,683,243 | -0.10(-0.22%) |
Dec 06, 2012 | 43.88 | 44.75 | 43.78 | 44.37 | 3,359,786 | +0.53(+1.21%) |
Dec 05, 2012 | 43.86 | 44.15 | 43.72 | 43.85 | 2,590,517 | +0.08(+0.19%) |
Dec 04, 2012 | 43.82 | 44.34 | 43.49 | 43.76 | 2,203,565 | -0.89(-2.00%) |
Nov 30, 2012 | 44.69 | 44.99 | 44.37 | 44.66 | 3,316,831 | -0.03(-0.07%) |
Nov 29, 2012 | 44.28 | 45.22 | 44.18 | 44.69 | 3,846,629 | +0.77(+1.75%) |
Nov 28, 2012 | 43.66 | 43.94 | 43.06 | 43.92 | 2,301,521 | -0.02(-0.06%) |
Nov 27, 2012 | 43.93 | 44.60 | 43.86 | 43.95 | 2,720,991 | -0.07(-0.15%) |
Nov 26, 2012 | 43.61 | 44.06 | 43.28 | 44.01 | 2,829,156 | +0.52(+1.20%) |
Nov 23, 2012 | 43.10 | 43.63 | 42.95 | 43.49 | 1,930,004 | +0.78(+1.82%) |
Nov 21, 2012 | 43.23 | 43.26 | 42.44 | 42.71 | 2,729,643 | -0.53(-1.22%) |
Nov 20, 2012 | 42.13 | 43.93 | 41.83 | 43.24 | 5,873,873 | +0.95(+2.25%) |
Nov 19, 2012 | 41.45 | 42.43 | 41.29 | 42.29 | 3,792,138 | +1.39(+3.39%) |
Nov 16, 2012 | 40.60 | 41.02 | 40.08 | 40.91 | 3,888,919 | +0.33(+0.81%) |
Nov 15, 2012 | 40.45 | 40.94 | 40.35 | 40.57 | 3,967,084 | +0.02(+0.04%) |
Nov 14, 2012 | 39.92 | 40.99 | 39.89 | 40.56 | 12,532,044 | -1.36(-3.25%) |
Nov 13, 2012 | 42.14 | 42.39 | 41.76 | 41.92 | 3,509,216 | -0.31(-0.74%) |
Nov 12, 2012 | 42.66 | 42.81 | 42.13 | 42.24 | 2,495,692 | -0.36(-0.85%) |
Nov 09, 2012 | 42.33 | 43.17 | 42.30 | 42.60 | 2,447,958 | +0.03(+0.08%) |
Nov 08, 2012 | 43.05 | 43.23 | 42.33 | 42.57 | 2,205,228 | -0.58(-1.34%) |
Nov 07, 2012 | 43.57 | 43.76 | 42.81 | 43.14 | 2,682,304 | -1.16(-2.63%) |
Nov 06, 2012 | 43.71 | 44.66 | 43.51 | 44.31 | 3,277,211 | +0.91(+2.09%) |
Nov 05, 2012 | 42.94 | 43.52 | 42.91 | 43.40 | 1,904,991 | +0.29(+0.67%) |
Nov 02, 2012 | 44.43 | 44.43 | 43.04 | 43.11 | 2,861,802 | -0.78(-1.77%) |
Nov 01, 2012 | 43.40 | 43.99 | 43.16 | 43.89 | 2,699,762 | +0.65(+1.51%) |
Oct 31, 2012 | 43.85 | 44.08 | 43.18 | 43.23 | 3,336,048 | -0.36(-0.83%) |
Oct 26, 2012 | 43.85 | 43.60 | 43.60 | 43.60 | 2,971,788 | -0.39(-0.88%) |
Oct 25, 2012 | 44.28 | 44.30 | 43.53 | 43.99 | 2,495,926 | +0.03(+0.08%) |
Oct 24, 2012 | 44.25 | 44.52 | 43.86 | 43.95 | 2,404,146 | +0.12(+0.26%) |
Oct 23, 2012 | 44.19 | 44.36 | 43.41 | 43.84 | 4,209,516 | -0.74(-1.67%) |
Oct 19, 2012 | 44.99 | 45.13 | 44.37 | 44.58 | 4,316,182 | -0.59(-1.32%) |
Oct 18, 2012 | 45.33 | 45.38 | 44.86 | 45.18 | 3,794,153 | -0.25(-0.55%) |
Oct 17, 2012 | 44.78 | 45.97 | 44.69 | 45.42 | 5,239,385 | +0.41(+0.92%) |
Oct 16, 2012 | 44.78 | 45.27 | 44.64 | 45.01 | 3,256,882 | +0.47(+1.06%) |
Oct 15, 2012 | 44.77 | 44.97 | 44.22 | 44.54 | 3,681,691 | -0.19(-0.42%) |
Oct 12, 2012 | 45.62 | 45.79 | 44.68 | 44.73 | 3,462,713 | -0.98(-2.15%) |
Oct 11, 2012 | 45.69 | 46.12 | 45.53 | 45.71 | 4,712,607 | +0.74(+1.63%) |
Oct 10, 2012 | 44.98 | 45.31 | 44.77 | 44.98 | 3,344,921 | +0.00(+0.00%) |
Oct 09, 2012 | 45.05 | 45.45 | 44.61 | 44.98 | 4,173,409 | -0.20(-0.44%) |
Oct 08, 2012 | 45.31 | 45.48 | 45.00 | 45.18 | 3,009,653 | -0.32(-0.71%) |
Oct 05, 2012 | 45.89 | 46.14 | 45.42 | 45.50 | 4,497,912 | -0.02(-0.04%) |
Oct 04, 2012 | 45.44 | 45.70 | 44.84 | 45.51 | 4,756,100 | +0.17(+0.38%) |
Oct 03, 2012 | 45.73 | 45.78 | 45.06 | 45.34 | 8,587,411 | -0.72(-1.56%) |
Oct 02, 2012 | 46.41 | 47.39 | 45.60 | 46.06 | 12,011,064 | -1.86(-3.88%) |
Oct 01, 2012 | 47.84 | 48.48 | 47.78 | 47.92 | 5,917,088 | +0.33(+0.69%) |
Sep 28, 2012 | 47.55 | 47.82 | 47.13 | 47.59 | 4,037,616 | -0.03(-0.07%) |
Sep 27, 2012 | 47.53 | 47.82 | 47.27 | 47.62 | 3,350,375 | +0.50(+1.07%) |
Sep 26, 2012 | 47.29 | 47.51 | 46.91 | 47.12 | 4,687,741 | -0.42(-0.89%) |
Sep 25, 2012 | 49.34 | 49.39 | 47.50 | 47.54 | 5,623,999 | -1.73(-3.52%) |
Sep 24, 2012 | 49.06 | 49.50 | 49.06 | 49.27 | 2,724,336 | -0.29(-0.58%) |
Sep 21, 2012 | 50.14 | 50.26 | 49.55 | 49.56 | 7,065,546 | -0.26(-0.51%) |
Sep 20, 2012 | 49.29 | 49.97 | 48.71 | 49.82 | 6,425,231 | +0.33(+0.67%) |
Sep 19, 2012 | 48.93 | 49.59 | 48.65 | 49.49 | 4,609,831 | +0.75(+1.54%) |
Sep 18, 2012 | 49.08 | 49.28 | 47.94 | 48.74 | 4,995,708 | -0.56(-1.14%) |
Sep 17, 2012 | 50.10 | 50.21 | 49.04 | 49.30 | 5,024,903 | -0.92(-1.83%) |
Sep 14, 2012 | 50.42 | 51.12 | 50.05 | 50.21 | 5,377,231 | -0.08(-0.16%) |
Sep 13, 2012 | 49.46 | 50.83 | 48.88 | 50.30 | 5,384,742 | +0.87(+1.75%) |
Sep 12, 2012 | 49.55 | 50.21 | 49.23 | 49.43 | 5,174,093 | -0.40(-0.81%) |
Sep 11, 2012 | 49.64 | 50.14 | 49.62 | 49.83 | 3,599,522 | +0.23(+0.47%) |
Sep 10, 2012 | 49.60 | 50.11 | 49.03 | 49.60 | 7,062,158 | -0.79(-1.57%) |
Sep 07, 2012 | 50.47 | 51.20 | 50.28 | 50.40 | 6,456,934 | -0.03(-0.07%) |
Sep 06, 2012 | 48.84 | 50.44 | 48.84 | 50.43 | 7,056,317 | +1.85(+3.81%) |
Sep 05, 2012 | 46.98 | 48.73 | 46.93 | 48.58 | 6,014,304 | +1.70(+3.63%) |
Sep 04, 2012 | 47.89 | 47.97 | 46.84 | 46.88 | 4,996,218 | -0.96(-2.00%) |
Aug 31, 2012 | 47.31 | 48.16 | 46.84 | 47.84 | 4,711,022 | +0.93(+1.97%) |
Aug 30, 2012 | 47.33 | 47.55 | 46.79 | 46.91 | 3,193,488 | -0.84(-1.76%) |
Aug 29, 2012 | 46.85 | 47.97 | 46.65 | 47.75 | 4,512,898 | +0.68(+1.44%) |
Aug 27, 2012 | 47.37 | 47.37 | 46.88 | 47.08 | 2,412,664 | -0.30(-0.63%) |
Aug 24, 2012 | 47.49 | 47.64 | 46.93 | 47.37 | 2,831,252 | -0.21(-0.43%) |
Aug 23, 2012 | 48.59 | 48.66 | 47.36 | 47.58 | 3,293,696 | -1.12(-2.31%) |
Aug 22, 2012 | 48.56 | 48.70 | 47.68 | 48.70 | 3,510,228 | +0.45(+0.92%) |
Aug 21, 2012 | 48.63 | 49.26 | 48.10 | 48.26 | 3,618,266 | -0.38(-0.78%) |
Aug 20, 2012 | 49.36 | 49.52 | 48.37 | 48.64 | 2,891,198 | -0.60(-1.22%) |
Aug 17, 2012 | 49.43 | 49.48 | 49.05 | 49.24 | 3,964,433 | -0.02(-0.05%) |
Aug 16, 2012 | 48.12 | 49.43 | 48.12 | 49.26 | 5,063,025 | +1.07(+2.21%) |
Aug 15, 2012 | 47.56 | 48.31 | 47.51 | 48.20 | 3,306,991 | +0.59(+1.25%) |
Aug 14, 2012 | 47.86 | 48.27 | 47.49 | 47.60 | 3,008,328 | +0.11(+0.23%) |
Aug 13, 2012 | 48.13 | 48.18 | 47.28 | 47.50 | 3,627,413 | -0.83(-1.73%) |
Aug 10, 2012 | 48.11 | 49.02 | 47.96 | 48.33 | 4,383,982 | -0.12(-0.24%) |
Aug 09, 2012 | 47.77 | 48.64 | 47.69 | 48.45 | 2,810,754 | +0.53(+1.10%) |
Aug 08, 2012 | 47.69 | 47.97 | 47.52 | 47.92 | 2,524,528 | -0.10(-0.21%) |
Aug 07, 2012 | 47.49 | 48.37 | 47.37 | 48.02 | 3,445,276 | +0.65(+1.38%) |
Aug 06, 2012 | 47.70 | 47.74 | 46.93 | 47.36 | 4,011,920 | -0.02(-0.05%) |
Aug 03, 2012 | 47.83 | 47.96 | 47.31 | 47.39 | 2,681,268 | +0.31(+0.67%) |
Aug 02, 2012 | 47.26 | 47.60 | 46.53 | 47.08 | 3,632,695 | -0.81(-1.69%) |
Aug 01, 2012 | 48.41 | 48.57 | 47.84 | 47.89 | 3,615,137 | -0.12(-0.24%) |
Jul 31, 2012 | 48.00 | 48.40 | 47.56 | 48.00 | 4,301,623 | -0.20(-0.41%) |
Jul 30, 2012 | 48.35 | 48.67 | 47.88 | 48.20 | 2,851,993 | -0.31(-0.65%) |
Jul 27, 2012 | 48.27 | 48.78 | 47.99 | 48.51 | 4,434,056 | +0.62(+1.29%) |
Jul 26, 2012 | 47.79 | 48.12 | 47.08 | 47.89 | 6,114,400 | +0.45(+0.94%) |
Jul 25, 2012 | 47.33 | 47.85 | 46.80 | 47.45 | 6,487,412 | +0.40(+0.84%) |
Jul 24, 2012 | 47.61 | 48.03 | 46.44 | 47.05 | 7,378,299 | -0.44(-0.92%) |
Jul 23, 2012 | 46.94 | 47.65 | 46.82 | 47.49 | 6,428,484 | -0.01(-0.02%) |
Jul 20, 2012 | 47.16 | 47.60 | 46.89 | 47.50 | 5,294,376 | -0.10(-0.21%) |
Jul 19, 2012 | 48.12 | 48.28 | 47.49 | 47.60 | 5,142,351 | -0.44(-0.91%) |
Jul 18, 2012 | 48.44 | 48.74 | 47.62 | 48.03 | 6,114,199 | -0.05(-0.10%) |
Jul 17, 2012 | 46.94 | 48.74 | 46.83 | 48.08 | 12,524,525 | +2.35(+5.13%) |
Jul 16, 2012 | 45.14 | 45.84 | 44.92 | 45.74 | 5,441,180 | +0.36(+0.78%) |
Jul 13, 2012 | 45.09 | 45.75 | 44.79 | 45.38 | 4,790,058 | +0.41(+0.92%) |
Jul 12, 2012 | 45.46 | 45.51 | 44.42 | 44.97 | 5,264,663 | -0.85(-1.86%) |
Jul 11, 2012 | 45.88 | 46.45 | 44.81 | 45.82 | 8,335,352 | +0.59(+1.31%) |
Jul 10, 2012 | 45.83 | 46.40 | 44.56 | 45.23 | 5,674,204 | -0.50(-1.08%) |
Jul 09, 2012 | 46.29 | 46.29 | 45.57 | 45.72 | 4,568,042 | -0.11(-0.23%) |
Jul 06, 2012 | 45.68 | 45.97 | 45.38 | 45.83 | 3,214,363 | -0.51(-1.11%) |
Jul 05, 2012 | 45.93 | 46.75 | 45.93 | 46.34 | 4,190,511 | +0.36(+0.77%) |
Jul 03, 2012 | 45.35 | 46.56 | 45.24 | 45.99 | 4,085,045 | +0.65(+1.44%) |
Jul 02, 2012 | 45.23 | 45.80 | 44.90 | 45.33 | 4,180,417 | +0.10(+0.22%) |
Jun 29, 2012 | 44.85 | 45.42 | 44.54 | 45.23 | 6,438,071 | +0.59(+1.31%) |
Jun 28, 2012 | 43.92 | 44.76 | 43.41 | 44.65 | 7,249,025 | +0.35(+0.78%) |
Jun 27, 2012 | 44.42 | 45.17 | 44.19 | 44.30 | 7,636,793 | +0.26(+0.60%) |
Jun 26, 2012 | 42.97 | 44.51 | 42.94 | 44.04 | 10,914,105 | +1.83(+4.32%) |
Jun 25, 2012 | 41.89 | 42.74 | 41.72 | 42.21 | 5,280,095 | +0.43(+1.03%) |
Jun 22, 2012 | 41.85 | 42.00 | 41.15 | 41.78 | 7,521,691 | +0.25(+0.60%) |
Jun 21, 2012 | 42.91 | 43.01 | 41.27 | 41.53 | 3,856,899 | -1.40(-3.25%) |
Jun 20, 2012 | 42.95 | 43.52 | 42.55 | 42.93 | 3,549,950 | -0.26(-0.59%) |
Jun 19, 2012 | 41.81 | 43.47 | 41.81 | 43.19 | 6,720,403 | +1.70(+4.10%) |
Jun 18, 2012 | 40.72 | 41.83 | 40.62 | 41.48 | 3,857,320 | +0.43(+1.05%) |
Jun 15, 2012 | 39.68 | 41.13 | 39.49 | 41.05 | 6,468,167 | +1.74(+4.43%) |
Jun 14, 2012 | 39.24 | 39.77 | 38.71 | 39.31 | 3,707,731 | +0.08(+0.21%) |
Jun 13, 2012 | 39.95 | 40.02 | 38.90 | 39.23 | 4,504,414 | -0.92(-2.28%) |
Jun 12, 2012 | 39.43 | 40.19 | 38.91 | 40.15 | 3,561,989 | +1.01(+2.58%) |
Jun 11, 2012 | 40.75 | 40.79 | 39.08 | 39.14 | 3,397,713 | -0.92(-2.29%) |
Jun 08, 2012 | 39.14 | 40.34 | 38.68 | 40.05 | 4,267,347 | +0.66(+1.68%) |
Jun 07, 2012 | 40.25 | 40.44 | 39.28 | 39.39 | 3,597,223 | -0.21(-0.54%) |
Jun 06, 2012 | 38.85 | 39.93 | 38.78 | 39.61 | 4,615,201 | +1.22(+3.19%) |
Jun 05, 2012 | 37.41 | 38.58 | 37.35 | 38.39 | 5,162,428 | +0.70(+1.86%) |
Jun 04, 2012 | 37.43 | 37.77 | 36.70 | 37.68 | 5,547,901 | -0.29(-0.76%) |
Jun 01, 2012 | 38.67 | 38.76 | 37.88 | 37.97 | 6,077,559 | -1.41(-3.59%) |
May 31, 2012 | 39.52 | 39.73 | 38.60 | 39.39 | 3,887,442 | -0.21(-0.52%) |
May 30, 2012 | 40.45 | 40.49 | 39.50 | 39.59 | 3,872,146 | -1.26(-3.09%) |
May 29, 2012 | 40.35 | 41.16 | 40.29 | 40.86 | 4,024,015 | +0.83(+2.08%) |
May 25, 2012 | 40.18 | 40.44 | 39.77 | 40.02 | 2,488,972 | -0.24(-0.59%) |
May 24, 2012 | 40.05 | 40.47 | 39.51 | 40.26 | 4,413,790 | +0.31(+0.76%) |
May 23, 2012 | 38.53 | 40.01 | 38.20 | 39.96 | 5,206,028 | +0.98(+2.52%) |
May 22, 2012 | 39.78 | 40.20 | 38.63 | 38.97 | 4,017,810 | -0.74(-1.85%) |
May 21, 2012 | 38.53 | 39.87 | 38.41 | 39.71 | 4,527,878 | +1.32(+3.44%) |
May 18, 2012 | 37.95 | 38.78 | 37.89 | 38.39 | 5,555,087 | +0.65(+1.73%) |
May 17, 2012 | 38.67 | 39.03 | 37.65 | 37.73 | 5,283,262 | -0.94(-2.43%) |
May 16, 2012 | 39.24 | 39.96 | 38.48 | 38.67 | 4,852,464 | -0.42(-1.08%) |
May 15, 2012 | 39.72 | 40.25 | 39.00 | 39.10 | 4,202,271 | -0.60(-1.52%) |
May 14, 2012 | 39.96 | 40.23 | 39.40 | 39.70 | 3,297,187 | -0.72(-1.78%) |
May 11, 2012 | 40.11 | 41.05 | 40.07 | 40.42 | 4,269,726 | +0.02(+0.06%) |
May 10, 2012 | 41.40 | 41.45 | 40.23 | 40.39 | 5,199,167 | -0.49(-1.19%) |
May 09, 2012 | 41.08 | 41.55 | 40.43 | 40.88 | 6,357,384 | -1.02(-2.43%) |
May 08, 2012 | 41.68 | 41.98 | 41.00 | 41.90 | 5,099,370 | -0.39(-0.92%) |
May 07, 2012 | 41.80 | 42.81 | 41.72 | 42.28 | 3,361,872 | +0.20(+0.47%) |
May 04, 2012 | 42.96 | 43.07 | 41.71 | 42.09 | 3,927,801 | -1.14(-2.64%) |
May 03, 2012 | 43.52 | 43.76 | 42.96 | 43.23 | 3,034,940 | -0.37(-0.85%) |
May 02, 2012 | 43.68 | 43.99 | 43.26 | 43.60 | 3,114,521 | -0.26(-0.58%) |