Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.23 | 56.88 | 56.15 | 56.75 | 3,310,574 | +0.58(+1.03%) |
Apr 29, 2013 | 56.67 | 56.87 | 56.08 | 56.17 | 3,298,743 | -0.34(-0.60%) |
Apr 26, 2013 | 57.27 | 57.41 | 56.46 | 56.51 | 2,965,271 | -0.90(-1.57%) |
Apr 25, 2013 | 57.12 | 57.68 | 56.84 | 57.41 | 5,561,507 | +0.65(+1.15%) |
Apr 24, 2013 | 57.51 | 57.51 | 56.20 | 56.76 | 4,658,809 | -0.65(-1.13%) |
Apr 23, 2013 | 57.09 | 57.76 | 56.92 | 57.41 | 4,460,453 | +0.32(+0.56%) |
Apr 22, 2013 | 56.90 | 57.24 | 56.59 | 57.09 | 3,908,204 | +0.17(+0.30%) |
Apr 19, 2013 | 56.68 | 56.92 | 56.22 | 56.92 | 4,100,091 | +0.57(+1.02%) |
Apr 18, 2013 | 56.99 | 56.99 | 55.96 | 56.34 | 3,572,826 | -0.14(-0.25%) |
Apr 17, 2013 | 57.34 | 57.35 | 56.06 | 56.48 | 5,728,192 | -1.15(-2.00%) |
Apr 16, 2013 | 57.50 | 57.88 | 57.26 | 57.64 | 3,091,316 | +0.81(+1.42%) |
Apr 15, 2013 | 58.85 | 58.85 | 56.81 | 56.83 | 8,364,361 | -2.35(-3.98%) |
Apr 12, 2013 | 59.78 | 59.97 | 59.07 | 59.18 | 2,712,059 | -0.99(-1.64%) |
Apr 11, 2013 | 59.76 | 60.24 | 59.56 | 60.17 | 3,583,584 | +0.35(+0.59%) |
Apr 10, 2013 | 59.42 | 60.08 | 59.36 | 59.82 | 4,711,219 | +0.71(+1.21%) |
Apr 09, 2013 | 58.65 | 59.30 | 58.29 | 59.10 | 5,017,968 | +0.81(+1.39%) |
Apr 08, 2013 | 58.13 | 58.44 | 57.84 | 58.30 | 3,796,279 | +0.35(+0.61%) |
Apr 05, 2013 | 57.13 | 58.01 | 56.77 | 57.94 | 4,375,189 | +0.29(+0.50%) |
Apr 04, 2013 | 57.87 | 58.15 | 57.36 | 57.65 | 3,693,373 | -0.13(-0.22%) |
Apr 03, 2013 | 58.78 | 58.86 | 57.56 | 57.78 | 5,445,719 | -0.95(-1.62%) |
Apr 02, 2013 | 58.17 | 58.90 | 58.14 | 58.73 | 4,604,867 | +0.62(+1.07%) |
Apr 01, 2013 | 58.70 | 58.70 | 58.05 | 58.11 | 1,640,269 | -0.40(-0.68%) |
Mar 28, 2013 | 58.39 | 58.61 | 58.16 | 58.51 | 2,189,344 | +0.09(+0.15%) |
Mar 27, 2013 | 57.42 | 58.45 | 57.14 | 58.42 | 4,844,060 | +0.75(+1.29%) |
Mar 26, 2013 | 56.91 | 57.72 | 56.82 | 57.68 | 4,804,864 | +1.01(+1.79%) |
Mar 25, 2013 | 56.45 | 56.71 | 56.16 | 56.66 | 5,940,461 | +0.51(+0.91%) |
Mar 22, 2013 | 55.69 | 56.23 | 55.66 | 56.15 | 3,689,671 | +0.54(+0.97%) |
Mar 21, 2013 | 55.63 | 55.75 | 55.46 | 55.61 | 3,219,978 | -0.12(-0.21%) |
Mar 20, 2013 | 55.24 | 55.84 | 55.06 | 55.73 | 5,581,721 | +0.78(+1.43%) |
Mar 19, 2013 | 55.74 | 56.17 | 54.54 | 54.95 | 4,508,599 | -0.35(-0.64%) |
Mar 18, 2013 | 55.35 | 55.76 | 55.12 | 55.30 | 3,449,632 | -0.54(-0.97%) |
Mar 15, 2013 | 56.81 | 56.81 | 55.71 | 55.84 | 3,228,517 | -0.86(-1.52%) |
Mar 14, 2013 | 56.66 | 56.99 | 56.32 | 56.70 | 4,153,410 | +0.12(+0.21%) |
Mar 13, 2013 | 57.50 | 57.57 | 56.52 | 56.59 | 3,433,427 | -0.90(-1.57%) |
Mar 12, 2013 | 57.15 | 57.52 | 56.99 | 57.49 | 3,611,616 | +0.34(+0.59%) |
Mar 11, 2013 | 57.39 | 57.42 | 56.81 | 57.15 | 2,922,066 | -0.04(-0.07%) |
Mar 08, 2013 | 56.82 | 57.30 | 56.29 | 57.19 | 5,376,767 | +1.00(+1.77%) |
Mar 07, 2013 | 56.37 | 56.47 | 56.14 | 56.19 | 2,629,184 | -0.16(-0.29%) |
Mar 06, 2013 | 56.39 | 56.48 | 56.19 | 56.36 | 1,938,508 | +0.16(+0.28%) |
Mar 05, 2013 | 56.04 | 56.45 | 56.04 | 56.20 | 3,233,541 | +0.32(+0.58%) |
Mar 04, 2013 | 55.73 | 55.90 | 55.46 | 55.88 | 2,796,712 | -0.05(-0.08%) |
Mar 01, 2013 | 55.46 | 55.94 | 55.22 | 55.93 | 2,684,195 | -0.02(-0.03%) |
Feb 28, 2013 | 55.65 | 56.27 | 55.57 | 55.94 | 3,188,455 | +0.27(+0.48%) |
Feb 27, 2013 | 54.90 | 55.74 | 54.84 | 55.68 | 3,057,639 | +0.71(+1.28%) |
Feb 26, 2013 | 55.29 | 55.29 | 54.62 | 54.97 | 3,081,690 | -0.20(-0.37%) |
Feb 25, 2013 | 56.31 | 56.32 | 55.10 | 55.17 | 4,103,325 | -0.96(-1.70%) |
Feb 22, 2013 | 56.30 | 56.30 | 55.70 | 56.13 | 3,084,954 | +0.20(+0.35%) |
Feb 21, 2013 | 55.86 | 55.97 | 55.48 | 55.94 | 3,504,548 | -0.32(-0.57%) |
Feb 20, 2013 | 56.99 | 57.06 | 56.19 | 56.26 | 3,515,791 | -0.81(-1.42%) |
Feb 19, 2013 | 56.45 | 57.28 | 56.34 | 57.06 | 5,517,590 | +0.80(+1.42%) |
Feb 15, 2013 | 56.22 | 56.47 | 56.03 | 56.26 | 2,326,490 | +0.22(+0.39%) |
Feb 14, 2013 | 56.27 | 56.32 | 55.84 | 56.05 | 2,736,785 | -0.28(-0.50%) |
Feb 13, 2013 | 56.93 | 57.68 | 56.14 | 56.33 | 4,780,142 | -0.94(-1.64%) |
Feb 12, 2013 | 57.35 | 57.42 | 57.20 | 57.27 | 1,744,484 | -0.05(-0.08%) |
Feb 11, 2013 | 57.22 | 57.44 | 56.99 | 57.32 | 2,538,277 | -0.11(-0.19%) |
Feb 08, 2013 | 57.37 | 57.56 | 57.28 | 57.43 | 2,773,430 | +0.15(+0.26%) |
Feb 07, 2013 | 58.10 | 58.28 | 57.05 | 57.28 | 3,446,997 | -0.82(-1.42%) |
Feb 06, 2013 | 58.30 | 58.34 | 58.05 | 58.10 | 2,663,057 | -0.03(-0.05%) |
Feb 04, 2013 | 58.45 | 58.46 | 57.95 | 58.13 | 3,436,286 | -0.66(-1.12%) |
Feb 01, 2013 | 58.23 | 58.83 | 57.98 | 58.79 | 3,181,941 | +1.04(+1.81%) |
Jan 31, 2013 | 58.48 | 58.48 | 57.62 | 57.75 | 3,984,489 | -0.41(-0.70%) |
Jan 30, 2013 | 58.39 | 58.63 | 58.05 | 58.16 | 4,206,491 | -0.39(-0.67%) |
Jan 29, 2013 | 58.45 | 58.70 | 58.08 | 58.55 | 2,942,272 | +0.49(+0.85%) |
Jan 28, 2013 | 57.95 | 58.19 | 57.61 | 58.05 | 4,339,691 | -0.13(-0.23%) |
Jan 25, 2013 | 58.16 | 58.37 | 57.75 | 58.19 | 2,920,834 | -0.10(-0.17%) |
Jan 24, 2013 | 58.23 | 58.53 | 58.06 | 58.29 | 1,803,069 | +0.15(+0.26%) |
Jan 23, 2013 | 58.19 | 58.23 | 57.88 | 58.14 | 1,874,910 | +0.08(+0.14%) |
Jan 22, 2013 | 57.71 | 58.17 | 57.60 | 58.06 | 2,058,726 | +0.27(+0.48%) |
Jan 18, 2013 | 57.83 | 57.90 | 57.41 | 57.79 | 2,108,916 | -0.10(-0.18%) |
Jan 17, 2013 | 58.00 | 58.19 | 57.76 | 57.89 | 3,198,635 | +0.22(+0.38%) |
Jan 16, 2013 | 57.46 | 57.79 | 57.29 | 57.67 | 2,399,643 | +0.02(+0.04%) |
Jan 15, 2013 | 57.46 | 57.68 | 57.35 | 57.65 | 3,064,666 | -0.18(-0.31%) |
Jan 14, 2013 | 57.61 | 57.98 | 57.46 | 57.83 | 3,145,686 | +0.29(+0.50%) |
Jan 11, 2013 | 57.65 | 57.78 | 57.40 | 57.54 | 2,101,224 | -0.08(-0.14%) |
Jan 10, 2013 | 57.45 | 57.81 | 57.19 | 57.61 | 3,785,366 | +0.58(+1.02%) |
Jan 09, 2013 | 56.63 | 57.17 | 56.50 | 57.03 | 1,801,413 | +0.64(+1.14%) |
Jan 08, 2013 | 56.54 | 56.64 | 56.16 | 56.39 | 2,068,800 | -0.16(-0.29%) |
Jan 07, 2013 | 56.57 | 56.74 | 56.32 | 56.55 | 1,692,884 | -0.12(-0.21%) |
Jan 04, 2013 | 56.27 | 56.77 | 56.27 | 56.67 | 2,846,897 | +0.41(+0.72%) |
Jan 03, 2013 | 56.46 | 56.87 | 56.12 | 56.26 | 3,101,024 | -0.10(-0.18%) |
Jan 02, 2013 | 56.32 | 56.39 | 56.16 | 56.37 | 3,048,752 | +1.04(+1.89%) |
Dec 31, 2012 | 54.44 | 55.32 | 54.33 | 55.32 | 1,586,857 | +0.86(+1.58%) |
Dec 28, 2012 | 54.15 | 54.54 | 54.15 | 54.46 | 1,890,260 | +0.05(+0.10%) |
Dec 27, 2012 | 54.30 | 54.66 | 53.94 | 54.41 | 2,166,724 | +0.21(+0.39%) |
Dec 26, 2012 | 54.24 | 54.64 | 54.17 | 54.19 | 1,174,616 | -0.13(-0.25%) |
Dec 24, 2012 | 54.65 | 54.68 | 54.30 | 54.33 | 585,946 | -0.26(-0.47%) |
Dec 21, 2012 | 54.89 | 55.04 | 54.48 | 54.59 | 3,511,319 | -0.88(-1.58%) |
Dec 20, 2012 | 55.57 | 55.72 | 55.25 | 55.46 | 2,610,540 | -0.10(-0.18%) |
Dec 19, 2012 | 56.02 | 56.02 | 55.50 | 55.57 | 3,061,874 | -0.29(-0.53%) |
Dec 18, 2012 | 55.24 | 56.12 | 55.09 | 55.86 | 4,899,180 | +0.63(+1.13%) |
Dec 17, 2012 | 54.77 | 55.26 | 54.65 | 55.23 | 4,846,626 | +0.54(+0.99%) |
Dec 14, 2012 | 54.60 | 54.76 | 54.42 | 54.69 | 2,294,997 | +0.27(+0.49%) |
Dec 13, 2012 | 55.01 | 55.01 | 54.28 | 54.43 | 2,478,672 | -0.52(-0.94%) |
Dec 12, 2012 | 54.93 | 55.31 | 54.67 | 54.94 | 3,248,457 | +0.20(+0.37%) |
Dec 11, 2012 | 54.83 | 55.01 | 54.59 | 54.74 | 2,306,699 | +0.17(+0.32%) |
Dec 10, 2012 | 54.01 | 54.64 | 53.97 | 54.57 | 3,397,258 | +0.65(+1.20%) |
Dec 07, 2012 | 53.70 | 53.94 | 53.61 | 53.92 | 2,176,556 | +0.29(+0.55%) |
Dec 06, 2012 | 53.18 | 53.65 | 53.09 | 53.63 | 2,358,217 | +0.60(+1.14%) |
Dec 05, 2012 | 53.09 | 53.34 | 53.00 | 53.03 | 2,094,934 | +0.04(+0.07%) |
Dec 04, 2012 | 52.97 | 53.09 | 52.72 | 52.99 | 2,142,226 | +0.36(+0.68%) |
Nov 30, 2012 | 52.77 | 52.78 | 52.25 | 52.63 | 5,032,891 | -0.06(-0.12%) |
Nov 29, 2012 | 52.53 | 52.74 | 52.32 | 52.69 | 3,115,610 | +0.40(+0.76%) |
Nov 28, 2012 | 51.69 | 52.34 | 51.43 | 52.29 | 2,774,043 | +0.45(+0.88%) |
Nov 27, 2012 | 52.28 | 52.43 | 51.83 | 51.84 | 2,555,825 | -0.30(-0.57%) |
Nov 26, 2012 | 52.17 | 52.49 | 52.07 | 52.14 | 2,367,612 | -0.27(-0.52%) |
Nov 23, 2012 | 52.31 | 52.42 | 52.13 | 52.41 | 1,433,918 | +0.67(+1.29%) |
Nov 21, 2012 | 51.35 | 51.75 | 51.20 | 51.74 | 2,283,835 | +0.35(+0.69%) |
Nov 20, 2012 | 50.91 | 51.39 | 50.74 | 51.39 | 4,378,481 | +0.27(+0.52%) |
Nov 19, 2012 | 51.02 | 51.17 | 50.77 | 51.13 | 3,173,788 | +0.78(+1.55%) |
Nov 16, 2012 | 49.73 | 50.37 | 49.25 | 50.34 | 3,739,246 | +0.71(+1.43%) |
Nov 15, 2012 | 49.77 | 49.91 | 49.40 | 49.63 | 3,147,605 | -0.07(-0.14%) |
Nov 14, 2012 | 50.55 | 50.55 | 49.55 | 49.70 | 3,642,370 | -0.64(-1.27%) |
Nov 13, 2012 | 49.72 | 50.52 | 49.62 | 50.34 | 2,701,669 | +0.28(+0.56%) |
Nov 12, 2012 | 50.00 | 50.23 | 49.84 | 50.06 | 1,867,396 | +0.09(+0.19%) |
Nov 09, 2012 | 49.88 | 50.43 | 49.69 | 49.97 | 4,876,775 | -0.23(-0.45%) |
Nov 08, 2012 | 50.67 | 50.84 | 49.96 | 50.20 | 3,753,895 | -0.62(-1.22%) |
Nov 07, 2012 | 51.70 | 51.71 | 50.61 | 50.81 | 4,471,827 | -1.23(-2.36%) |
Nov 06, 2012 | 51.72 | 52.10 | 51.72 | 52.04 | 2,443,300 | +0.35(+0.68%) |
Nov 05, 2012 | 51.55 | 51.81 | 51.39 | 51.69 | 1,969,023 | -0.25(-0.48%) |
Nov 02, 2012 | 52.41 | 52.42 | 51.84 | 51.94 | 2,281,592 | +0.12(+0.23%) |
Nov 01, 2012 | 51.60 | 51.89 | 51.38 | 51.82 | 3,177,086 | +0.55(+1.07%) |
Oct 31, 2012 | 51.84 | 51.89 | 51.11 | 51.27 | 3,037,555 | -0.74(-1.41%) |
Oct 26, 2012 | 52.07 | 52.01 | 52.01 | 52.01 | 2,430,405 | -0.23(-0.45%) |
Oct 25, 2012 | 52.78 | 52.87 | 52.08 | 52.24 | 2,990,735 | -0.13(-0.24%) |
Oct 24, 2012 | 52.64 | 52.64 | 52.25 | 52.37 | 2,025,857 | +0.03(+0.06%) |
Oct 23, 2012 | 52.28 | 52.54 | 52.01 | 52.34 | 2,821,572 | -0.83(-1.56%) |
Oct 19, 2012 | 53.35 | 53.69 | 52.94 | 53.17 | 3,738,791 | -0.56(-1.05%) |
Oct 18, 2012 | 53.52 | 53.89 | 53.37 | 53.73 | 4,141,089 | -0.04(-0.07%) |
Oct 17, 2012 | 53.60 | 54.00 | 53.47 | 53.77 | 2,398,692 | +0.26(+0.48%) |
Oct 16, 2012 | 53.22 | 53.55 | 53.06 | 53.51 | 4,254,372 | +0.70(+1.33%) |
Oct 15, 2012 | 52.46 | 52.90 | 52.33 | 52.81 | 2,466,898 | +0.59(+1.12%) |
Oct 12, 2012 | 52.17 | 52.41 | 51.97 | 52.22 | 1,988,460 | +0.10(+0.20%) |
Oct 11, 2012 | 52.19 | 52.25 | 51.98 | 52.12 | 2,865,646 | +0.42(+0.82%) |
Oct 10, 2012 | 52.20 | 52.34 | 51.60 | 51.70 | 4,534,818 | -0.47(-0.90%) |
Oct 09, 2012 | 52.71 | 52.82 | 52.08 | 52.17 | 5,229,653 | -0.48(-0.91%) |
Oct 08, 2012 | 52.42 | 52.76 | 52.38 | 52.64 | 3,959,291 | -0.23(-0.44%) |
Oct 05, 2012 | 52.95 | 53.29 | 52.75 | 52.88 | 4,272,970 | +0.46(+0.88%) |
Oct 04, 2012 | 51.73 | 52.48 | 51.71 | 52.42 | 3,902,751 | +1.02(+1.98%) |
Oct 03, 2012 | 51.72 | 51.82 | 51.35 | 51.40 | 3,302,984 | -0.20(-0.39%) |
Oct 02, 2012 | 51.96 | 52.00 | 51.52 | 51.60 | 3,302,532 | -0.13(-0.26%) |
Oct 01, 2012 | 51.45 | 51.86 | 51.38 | 51.74 | 2,886,542 | +0.57(+1.12%) |
Sep 28, 2012 | 51.11 | 51.26 | 50.81 | 51.17 | 3,074,436 | -0.02(-0.05%) |
Sep 27, 2012 | 50.80 | 51.31 | 50.48 | 51.19 | 3,489,584 | +0.74(+1.46%) |
Sep 26, 2012 | 50.08 | 50.47 | 49.53 | 50.45 | 5,039,643 | +0.11(+0.22%) |
Sep 25, 2012 | 50.75 | 51.13 | 50.34 | 50.34 | 3,150,239 | -0.31(-0.60%) |
Sep 24, 2012 | 50.32 | 50.73 | 50.17 | 50.65 | 2,163,238 | +0.08(+0.15%) |
Sep 21, 2012 | 51.07 | 51.07 | 50.52 | 50.57 | 2,461,527 | -0.19(-0.37%) |
Sep 20, 2012 | 50.77 | 51.04 | 50.61 | 50.76 | 2,222,493 | -0.54(-1.05%) |
Sep 19, 2012 | 50.99 | 51.38 | 50.86 | 51.30 | 2,275,467 | +0.25(+0.49%) |
Sep 18, 2012 | 50.98 | 51.17 | 50.80 | 51.05 | 1,965,090 | -0.05(-0.09%) |
Sep 17, 2012 | 51.26 | 51.41 | 50.90 | 51.09 | 1,796,950 | -0.34(-0.67%) |
Sep 14, 2012 | 51.18 | 51.96 | 51.12 | 51.44 | 3,454,765 | +0.50(+0.98%) |
Sep 13, 2012 | 49.63 | 50.97 | 49.56 | 50.94 | 5,375,104 | +1.26(+2.54%) |
Sep 12, 2012 | 49.61 | 49.85 | 49.43 | 49.68 | 2,265,845 | +0.19(+0.38%) |
Sep 11, 2012 | 49.36 | 49.71 | 49.36 | 49.49 | 2,020,920 | +0.30(+0.60%) |
Sep 10, 2012 | 49.44 | 49.52 | 49.10 | 49.19 | 2,355,929 | -0.38(-0.76%) |
Sep 07, 2012 | 49.59 | 49.74 | 49.43 | 49.57 | 4,923,293 | +0.41(+0.83%) |
Sep 06, 2012 | 48.72 | 49.33 | 48.72 | 49.16 | 2,860,943 | +0.79(+1.63%) |
Sep 05, 2012 | 48.32 | 48.70 | 48.25 | 48.37 | 2,134,036 | +0.09(+0.18%) |
Sep 04, 2012 | 48.33 | 48.51 | 48.00 | 48.29 | 3,078,822 | +0.26(+0.54%) |
Aug 31, 2012 | 48.14 | 48.52 | 47.90 | 48.03 | 3,727,615 | +0.07(+0.15%) |
Aug 30, 2012 | 47.87 | 48.00 | 47.50 | 47.96 | 2,760,773 | -0.13(-0.28%) |
Aug 29, 2012 | 48.50 | 48.57 | 48.09 | 48.09 | 2,032,430 | -0.40(-0.82%) |
Aug 27, 2012 | 48.70 | 48.94 | 48.42 | 48.49 | 2,365,637 | -0.26(-0.53%) |
Aug 24, 2012 | 48.07 | 48.81 | 48.00 | 48.75 | 3,234,527 | +0.33(+0.68%) |
Aug 23, 2012 | 48.54 | 48.65 | 48.13 | 48.42 | 1,810,998 | -0.33(-0.67%) |
Aug 22, 2012 | 48.53 | 48.77 | 48.11 | 48.75 | 2,474,758 | +0.07(+0.14%) |
Aug 21, 2012 | 49.33 | 49.62 | 48.46 | 48.68 | 2,306,581 | -0.45(-0.91%) |
Aug 20, 2012 | 49.17 | 49.37 | 49.08 | 49.12 | 1,264,583 | -0.21(-0.43%) |
Aug 17, 2012 | 49.25 | 49.51 | 49.03 | 49.33 | 1,918,888 | +0.04(+0.08%) |
Aug 16, 2012 | 49.25 | 49.50 | 49.04 | 49.30 | 1,800,600 | +0.09(+0.17%) |
Aug 15, 2012 | 48.76 | 49.28 | 48.43 | 49.21 | 3,117,044 | +0.42(+0.87%) |
Aug 14, 2012 | 48.95 | 49.07 | 48.73 | 48.79 | 3,300,001 | +0.13(+0.26%) |
Aug 13, 2012 | 49.26 | 49.27 | 48.61 | 48.66 | 1,734,221 | -0.68(-1.38%) |
Aug 10, 2012 | 48.88 | 49.44 | 48.78 | 49.34 | 1,780,464 | +0.23(+0.46%) |
Aug 09, 2012 | 49.24 | 49.54 | 48.98 | 49.12 | 1,735,272 | -0.06(-0.13%) |
Aug 08, 2012 | 49.15 | 49.43 | 48.96 | 49.18 | 1,826,412 | -0.07(-0.14%) |
Aug 07, 2012 | 49.65 | 49.76 | 49.21 | 49.25 | 2,352,374 | -0.05(-0.11%) |
Aug 06, 2012 | 49.70 | 49.94 | 49.27 | 49.30 | 2,496,263 | -0.22(-0.44%) |
Aug 03, 2012 | 49.62 | 49.80 | 49.40 | 49.52 | 2,389,024 | +0.92(+1.90%) |
Aug 02, 2012 | 48.00 | 48.71 | 48.00 | 48.60 | 2,991,069 | +0.19(+0.39%) |
Aug 01, 2012 | 48.79 | 49.06 | 48.39 | 48.41 | 3,257,624 | -0.21(-0.43%) |
Jul 31, 2012 | 49.48 | 49.73 | 48.58 | 48.62 | 3,585,204 | -0.75(-1.52%) |
Jul 30, 2012 | 49.59 | 49.92 | 49.26 | 49.37 | 3,214,680 | -0.22(-0.44%) |
Jul 27, 2012 | 49.03 | 49.82 | 48.67 | 49.59 | 3,008,173 | +0.99(+2.04%) |
Jul 26, 2012 | 48.15 | 48.68 | 48.09 | 48.60 | 2,761,534 | +1.34(+2.83%) |
Jul 25, 2012 | 47.84 | 47.88 | 47.16 | 47.26 | 2,935,703 | -0.22(-0.46%) |
Jul 24, 2012 | 48.16 | 48.16 | 47.08 | 47.48 | 2,693,910 | -0.57(-1.19%) |
Jul 23, 2012 | 47.63 | 48.25 | 47.47 | 48.05 | 3,178,208 | -0.75(-1.54%) |
Jul 20, 2012 | 48.62 | 48.90 | 48.62 | 48.80 | 2,936,211 | -0.24(-0.49%) |
Jul 19, 2012 | 49.35 | 49.36 | 48.68 | 49.04 | 3,246,018 | -0.37(-0.74%) |
Jul 18, 2012 | 49.44 | 49.96 | 49.30 | 49.41 | 2,307,780 | -0.48(-0.96%) |
Jul 17, 2012 | 49.58 | 49.95 | 49.02 | 49.89 | 3,973,646 | +0.62(+1.25%) |
Jul 16, 2012 | 48.42 | 49.32 | 48.29 | 49.27 | 2,503,638 | +0.77(+1.60%) |
Jul 13, 2012 | 48.04 | 48.68 | 48.04 | 48.50 | 3,027,766 | +0.81(+1.69%) |
Jul 12, 2012 | 47.68 | 47.96 | 47.14 | 47.69 | 4,735,880 | -0.60(-1.25%) |
Jul 11, 2012 | 48.03 | 48.36 | 47.84 | 48.29 | 2,455,134 | +0.30(+0.62%) |
Jul 10, 2012 | 48.51 | 48.65 | 47.82 | 48.00 | 3,424,845 | +0.02(+0.05%) |
Jul 09, 2012 | 47.40 | 48.03 | 47.40 | 47.97 | 2,161,451 | +0.40(+0.84%) |
Jul 06, 2012 | 47.47 | 47.68 | 47.39 | 47.57 | 2,669,031 | -0.36(-0.75%) |
Jul 05, 2012 | 48.66 | 48.66 | 47.76 | 47.93 | 2,980,891 | -0.81(-1.65%) |
Jul 03, 2012 | 48.25 | 49.48 | 48.11 | 48.74 | 3,195,904 | +0.45(+0.92%) |
Jul 02, 2012 | 48.22 | 48.30 | 47.77 | 48.29 | 2,566,543 | +0.21(+0.44%) |
Jun 29, 2012 | 47.78 | 48.20 | 47.51 | 48.08 | 3,678,313 | +1.56(+3.36%) |
Jun 28, 2012 | 46.07 | 46.56 | 45.98 | 46.52 | 3,417,531 | +0.07(+0.15%) |
Jun 27, 2012 | 46.16 | 46.77 | 45.88 | 46.45 | 3,570,485 | +0.56(+1.21%) |
Jun 26, 2012 | 45.17 | 45.98 | 44.96 | 45.89 | 4,118,008 | +0.96(+2.14%) |
Jun 25, 2012 | 44.62 | 45.08 | 44.54 | 44.93 | 3,123,141 | -0.19(-0.42%) |
Jun 22, 2012 | 44.70 | 45.18 | 44.48 | 45.12 | 3,400,561 | +0.88(+2.00%) |
Jun 21, 2012 | 45.38 | 45.55 | 44.18 | 44.23 | 3,555,348 | -1.11(-2.45%) |
Jun 20, 2012 | 45.28 | 45.71 | 44.88 | 45.34 | 3,388,626 | +0.12(+0.27%) |
Jun 19, 2012 | 44.62 | 45.36 | 44.34 | 45.22 | 3,422,289 | +1.08(+2.46%) |
Jun 18, 2012 | 43.20 | 44.20 | 43.19 | 44.14 | 2,790,184 | +0.62(+1.42%) |
Jun 15, 2012 | 43.25 | 43.69 | 43.19 | 43.52 | 3,381,844 | +0.36(+0.84%) |
Jun 14, 2012 | 42.48 | 43.22 | 42.38 | 43.15 | 2,614,480 | +0.62(+1.46%) |
Jun 13, 2012 | 42.60 | 42.79 | 42.38 | 42.53 | 2,176,920 | -0.15(-0.36%) |
Jun 12, 2012 | 42.45 | 42.72 | 42.08 | 42.69 | 2,703,914 | +0.65(+1.55%) |
Jun 11, 2012 | 43.16 | 43.39 | 41.98 | 42.04 | 3,266,853 | -0.84(-1.95%) |
Jun 08, 2012 | 42.10 | 42.94 | 42.00 | 42.87 | 2,909,481 | +0.51(+1.21%) |
Jun 07, 2012 | 43.21 | 43.43 | 42.35 | 42.36 | 3,375,287 | -0.03(-0.07%) |
Jun 06, 2012 | 42.05 | 42.73 | 41.92 | 42.39 | 3,668,026 | +0.70(+1.67%) |
Jun 05, 2012 | 41.76 | 41.89 | 41.45 | 41.69 | 3,548,723 | -0.13(-0.32%) |
Jun 04, 2012 | 41.69 | 42.09 | 41.49 | 41.83 | 3,538,245 | +0.26(+0.62%) |
Jun 01, 2012 | 41.45 | 41.80 | 41.45 | 41.57 | 3,692,333 | -0.64(-1.52%) |
May 31, 2012 | 42.94 | 43.03 | 42.07 | 42.21 | 9,625,927 | -0.88(-2.03%) |
May 30, 2012 | 43.07 | 43.28 | 42.89 | 43.09 | 2,287,425 | -0.77(-1.77%) |
May 29, 2012 | 43.32 | 44.03 | 43.32 | 43.86 | 2,982,046 | +1.22(+2.85%) |
May 25, 2012 | 42.77 | 42.93 | 42.62 | 42.65 | 3,507,745 | -0.22(-0.52%) |
May 24, 2012 | 42.82 | 43.08 | 42.47 | 42.87 | 3,494,094 | +0.09(+0.20%) |
May 23, 2012 | 42.74 | 42.80 | 41.96 | 42.79 | 2,751,170 | -0.39(-0.90%) |
May 22, 2012 | 43.60 | 43.88 | 42.85 | 43.17 | 3,331,679 | -0.37(-0.85%) |
May 21, 2012 | 42.39 | 43.61 | 42.39 | 43.55 | 3,986,839 | +1.00(+2.35%) |
May 18, 2012 | 43.21 | 43.29 | 42.28 | 42.55 | 3,378,638 | -0.38(-0.88%) |
May 17, 2012 | 43.23 | 43.47 | 42.81 | 42.93 | 2,741,860 | -0.40(-0.91%) |
May 16, 2012 | 43.72 | 43.98 | 43.03 | 43.32 | 3,693,528 | -0.36(-0.83%) |
May 15, 2012 | 44.40 | 44.63 | 43.45 | 43.69 | 3,576,605 | -0.90(-2.02%) |
May 14, 2012 | 44.83 | 45.31 | 44.56 | 44.58 | 2,931,041 | -0.97(-2.13%) |
May 11, 2012 | 45.81 | 46.28 | 45.51 | 45.55 | 5,017,159 | -0.65(-1.41%) |
May 10, 2012 | 46.68 | 46.77 | 46.17 | 46.20 | 1,831,529 | +0.03(+0.07%) |
May 09, 2012 | 45.78 | 46.47 | 45.63 | 46.17 | 2,558,144 | -0.51(-1.10%) |
May 08, 2012 | 47.54 | 47.54 | 46.34 | 46.68 | 5,012,919 | -1.49(-3.09%) |
May 07, 2012 | 47.34 | 48.23 | 47.29 | 48.17 | 3,040,666 | +0.77(+1.63%) |
May 04, 2012 | 47.72 | 47.89 | 47.30 | 47.40 | 2,696,574 | -0.71(-1.47%) |
May 03, 2012 | 48.44 | 48.64 | 47.82 | 48.10 | 3,133,570 | -0.23(-0.48%) |
May 02, 2012 | 48.02 | 48.40 | 47.95 | 48.33 | 3,660,131 | -0.01(-0.02%) |