Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.42 | 51.62 | 50.61 | 50.82 | 8,161,973 | -0.55(-1.06%) |
Apr 29, 2013 | 51.93 | 52.14 | 51.11 | 51.36 | 5,094,326 | -0.31(-0.60%) |
Apr 26, 2013 | 50.89 | 51.75 | 51.26 | 51.67 | 9,387,888 | -0.69(-1.32%) |
Apr 25, 2013 | 52.37 | 53.02 | 52.12 | 52.37 | 3,923,722 | +0.03(+0.06%) |
Apr 24, 2013 | 51.85 | 52.93 | 51.81 | 52.34 | 4,963,275 | +0.76(+1.47%) |
Apr 23, 2013 | 50.75 | 51.67 | 50.45 | 51.58 | 4,837,639 | +0.90(+1.78%) |
Apr 22, 2013 | 50.47 | 50.97 | 50.27 | 50.68 | 4,438,684 | +0.57(+1.14%) |
Apr 19, 2013 | 50.79 | 51.01 | 49.76 | 50.11 | 5,110,260 | -0.23(-0.46%) |
Apr 18, 2013 | 50.23 | 50.82 | 49.15 | 50.34 | 5,674,097 | +0.37(+0.73%) |
Apr 17, 2013 | 51.58 | 51.58 | 49.69 | 49.98 | 6,754,262 | -1.98(-3.81%) |
Apr 16, 2013 | 52.03 | 52.09 | 51.17 | 51.95 | 4,304,427 | +0.65(+1.26%) |
Apr 15, 2013 | 52.80 | 53.05 | 51.31 | 51.31 | 6,652,542 | -2.35(-4.37%) |
Apr 12, 2013 | 54.19 | 54.27 | 53.25 | 53.65 | 3,213,348 | -1.00(-1.82%) |
Apr 11, 2013 | 54.19 | 55.07 | 53.76 | 54.65 | 4,899,370 | +0.76(+1.42%) |
Apr 10, 2013 | 53.42 | 54.69 | 53.21 | 53.89 | 4,297,225 | +0.62(+1.17%) |
Apr 09, 2013 | 52.94 | 53.49 | 52.73 | 53.26 | 3,025,078 | +0.41(+0.78%) |
Apr 08, 2013 | 52.76 | 53.45 | 52.59 | 52.85 | 3,178,148 | +0.16(+0.31%) |
Apr 05, 2013 | 51.53 | 52.80 | 51.39 | 52.69 | 4,193,432 | +0.62(+1.18%) |
Apr 04, 2013 | 52.86 | 53.02 | 51.63 | 52.07 | 5,823,451 | -0.90(-1.69%) |
Apr 03, 2013 | 54.09 | 54.16 | 52.64 | 52.97 | 4,577,300 | -1.22(-2.26%) |
Apr 02, 2013 | 54.48 | 54.54 | 53.88 | 54.19 | 3,766,649 | -0.17(-0.32%) |
Apr 01, 2013 | 55.13 | 55.39 | 53.79 | 54.36 | 3,661,921 | -0.76(-1.39%) |
Mar 28, 2013 | 55.18 | 55.56 | 54.89 | 55.13 | 4,227,604 | +0.05(+0.08%) |
Mar 27, 2013 | 53.87 | 55.25 | 53.79 | 55.08 | 4,588,048 | +0.95(+1.76%) |
Mar 26, 2013 | 53.96 | 55.17 | 53.82 | 54.13 | 7,464,183 | +0.75(+1.40%) |
Mar 25, 2013 | 53.54 | 53.96 | 53.12 | 53.38 | 4,003,990 | +0.19(+0.37%) |
Mar 22, 2013 | 52.99 | 53.31 | 52.87 | 53.19 | 4,204,083 | +0.35(+0.66%) |
Mar 21, 2013 | 53.33 | 53.76 | 52.83 | 52.83 | 4,735,312 | -0.72(-1.35%) |
Mar 20, 2013 | 53.15 | 53.67 | 52.98 | 53.56 | 4,631,182 | +0.55(+1.04%) |
Mar 19, 2013 | 54.21 | 54.27 | 52.45 | 53.01 | 7,108,809 | -1.01(-1.88%) |
Mar 18, 2013 | 54.26 | 54.77 | 53.72 | 54.02 | 5,941,784 | -0.93(-1.70%) |
Mar 15, 2013 | 53.70 | 55.39 | 53.56 | 54.95 | 8,911,591 | +1.36(+2.53%) |
Mar 14, 2013 | 52.75 | 53.68 | 52.69 | 53.60 | 4,907,279 | +0.99(+1.88%) |
Mar 13, 2013 | 52.71 | 52.92 | 52.45 | 52.61 | 4,019,106 | +0.02(+0.03%) |
Mar 12, 2013 | 52.67 | 52.73 | 51.82 | 52.59 | 6,611,126 | -0.04(-0.07%) |
Mar 11, 2013 | 52.92 | 53.02 | 52.31 | 52.63 | 4,828,023 | -0.40(-0.75%) |
Mar 08, 2013 | 53.03 | 53.26 | 52.60 | 53.03 | 4,225,846 | +0.33(+0.63%) |
Mar 07, 2013 | 52.69 | 52.90 | 52.41 | 52.69 | 3,503,750 | +0.13(+0.25%) |
Mar 06, 2013 | 52.45 | 52.66 | 51.82 | 52.56 | 3,812,973 | +0.44(+0.84%) |
Mar 05, 2013 | 52.27 | 52.73 | 51.99 | 52.13 | 3,853,103 | +0.54(+1.06%) |
Mar 04, 2013 | 52.10 | 52.13 | 50.98 | 51.58 | 5,535,889 | -0.49(-0.94%) |
Mar 01, 2013 | 52.71 | 52.71 | 51.75 | 52.07 | 5,099,998 | -0.91(-1.72%) |
Feb 28, 2013 | 53.37 | 53.68 | 52.98 | 52.98 | 3,778,065 | -0.30(-0.55%) |
Feb 27, 2013 | 51.92 | 53.48 | 51.91 | 53.28 | 3,948,973 | +1.30(+2.50%) |
Feb 26, 2013 | 51.75 | 52.24 | 51.34 | 51.98 | 5,660,147 | +0.45(+0.88%) |
Feb 25, 2013 | 53.32 | 53.60 | 51.49 | 51.53 | 5,584,326 | -1.43(-2.70%) |
Feb 22, 2013 | 52.25 | 52.99 | 51.92 | 52.96 | 4,448,107 | +1.03(+1.98%) |
Feb 21, 2013 | 52.48 | 52.48 | 51.43 | 51.93 | 5,434,961 | -0.82(-1.56%) |
Feb 20, 2013 | 54.05 | 54.22 | 52.70 | 52.76 | 5,953,391 | -1.28(-2.36%) |
Feb 19, 2013 | 54.27 | 54.60 | 53.94 | 54.03 | 4,679,292 | +0.12(+0.22%) |
Feb 15, 2013 | 54.99 | 55.13 | 53.60 | 53.92 | 5,678,228 | -0.75(-1.37%) |
Feb 14, 2013 | 53.22 | 55.31 | 53.01 | 54.66 | 6,532,571 | +1.03(+1.93%) |
Feb 13, 2013 | 53.67 | 53.74 | 53.39 | 53.63 | 4,616,568 | +0.03(+0.06%) |
Feb 12, 2013 | 53.30 | 53.77 | 53.11 | 53.60 | 3,877,866 | +0.51(+0.97%) |
Feb 11, 2013 | 53.91 | 54.07 | 52.90 | 53.08 | 4,987,784 | -0.64(-1.19%) |
Feb 08, 2013 | 53.15 | 53.87 | 53.13 | 53.72 | 5,746,322 | +0.76(+1.44%) |
Feb 07, 2013 | 52.05 | 53.27 | 51.95 | 52.96 | 12,439,909 | +1.19(+2.30%) |
Feb 06, 2013 | 52.80 | 52.87 | 51.33 | 51.77 | 13,849,494 | -2.80(-5.13%) |
Feb 04, 2013 | 55.21 | 55.80 | 54.51 | 54.57 | 5,886,926 | -0.85(-1.53%) |
Feb 01, 2013 | 56.75 | 56.75 | 54.06 | 55.42 | 16,226,152 | -2.24(-3.88%) |
Jan 31, 2013 | 57.04 | 57.94 | 56.94 | 57.66 | 5,580,788 | +0.37(+0.65%) |
Jan 30, 2013 | 57.82 | 57.95 | 56.95 | 57.28 | 3,942,488 | -0.36(-0.62%) |
Jan 29, 2013 | 57.31 | 57.70 | 56.91 | 57.64 | 2,544,044 | +0.39(+0.68%) |
Jan 28, 2013 | 57.83 | 57.99 | 56.67 | 57.25 | 4,151,498 | -0.30(-0.51%) |
Jan 25, 2013 | 57.76 | 58.32 | 57.41 | 57.55 | 3,942,874 | +0.19(+0.33%) |
Jan 24, 2013 | 57.36 | 57.83 | 56.89 | 57.36 | 3,190,218 | +0.07(+0.12%) |
Jan 23, 2013 | 57.17 | 57.49 | 56.79 | 57.29 | 3,573,347 | -0.09(-0.16%) |
Jan 22, 2013 | 56.62 | 57.64 | 56.60 | 57.38 | 3,934,271 | +0.80(+1.42%) |
Jan 18, 2013 | 56.25 | 56.60 | 55.97 | 56.58 | 4,495,436 | +0.80(+1.44%) |
Jan 17, 2013 | 55.20 | 55.87 | 54.83 | 55.78 | 3,926,885 | +1.02(+1.86%) |
Jan 16, 2013 | 54.42 | 55.03 | 54.33 | 54.76 | 3,290,126 | +0.14(+0.26%) |
Jan 15, 2013 | 54.41 | 55.01 | 54.37 | 54.62 | 4,106,976 | -0.08(-0.14%) |
Jan 14, 2013 | 55.21 | 55.21 | 54.54 | 54.70 | 3,326,505 | -0.43(-0.78%) |
Jan 11, 2013 | 54.70 | 55.13 | 54.51 | 55.13 | 2,742,164 | +0.37(+0.68%) |
Jan 10, 2013 | 54.71 | 54.89 | 54.48 | 54.76 | 3,030,939 | +0.43(+0.79%) |
Jan 09, 2013 | 54.34 | 54.40 | 53.84 | 54.33 | 3,772,609 | +0.36(+0.66%) |
Jan 08, 2013 | 54.45 | 54.72 | 53.67 | 53.97 | 4,757,867 | -1.52(-2.73%) |
Jan 07, 2013 | 55.31 | 55.59 | 54.91 | 55.49 | 3,549,393 | -0.31(-0.56%) |
Jan 04, 2013 | 54.44 | 55.94 | 54.33 | 55.80 | 3,958,580 | +1.62(+2.99%) |
Jan 03, 2013 | 54.35 | 55.23 | 53.81 | 54.18 | 5,001,113 | -0.29(-0.53%) |
Jan 02, 2013 | 53.92 | 54.47 | 53.55 | 54.47 | 3,665,953 | +1.34(+2.52%) |
Dec 31, 2012 | 51.21 | 53.23 | 51.08 | 53.13 | 4,927,183 | +1.90(+3.70%) |
Dec 28, 2012 | 51.68 | 51.71 | 51.17 | 51.23 | 2,757,782 | -0.85(-1.63%) |
Dec 27, 2012 | 52.10 | 52.20 | 50.94 | 52.08 | 3,942,944 | +0.15(+0.28%) |
Dec 26, 2012 | 53.01 | 53.16 | 51.91 | 51.93 | 2,953,342 | -0.81(-1.53%) |
Dec 24, 2012 | 53.25 | 53.25 | 52.38 | 52.74 | 1,295,398 | -0.40(-0.75%) |
Dec 21, 2012 | 53.14 | 53.30 | 52.63 | 53.14 | 5,920,375 | -0.94(-1.74%) |
Dec 20, 2012 | 53.45 | 54.14 | 53.33 | 54.08 | 4,587,614 | +0.66(+1.24%) |
Dec 19, 2012 | 53.75 | 54.00 | 53.36 | 53.42 | 6,269,884 | -0.02(-0.03%) |
Dec 18, 2012 | 51.61 | 53.53 | 51.56 | 53.43 | 7,224,811 | +1.87(+3.64%) |
Dec 17, 2012 | 50.56 | 51.61 | 50.47 | 51.56 | 7,054,610 | +1.11(+2.20%) |
Dec 14, 2012 | 50.47 | 50.80 | 50.41 | 50.45 | 12,103,255 | -0.55(-1.08%) |
Dec 13, 2012 | 51.82 | 51.88 | 50.56 | 51.00 | 15,796,038 | -0.70(-1.35%) |
Dec 12, 2012 | 52.66 | 53.01 | 51.65 | 51.70 | 8,493,704 | -1.17(-2.22%) |
Dec 11, 2012 | 52.98 | 53.24 | 52.57 | 52.87 | 4,584,142 | +0.08(+0.15%) |
Dec 10, 2012 | 53.08 | 53.29 | 52.69 | 52.80 | 3,445,788 | -0.30(-0.57%) |
Dec 07, 2012 | 53.19 | 53.42 | 52.91 | 53.10 | 5,221,131 | +0.17(+0.32%) |
Dec 06, 2012 | 53.25 | 53.66 | 52.69 | 52.93 | 4,741,683 | -0.43(-0.80%) |
Dec 05, 2012 | 53.43 | 54.19 | 53.26 | 53.36 | 4,273,101 | -0.04(-0.07%) |
Dec 04, 2012 | 52.75 | 53.54 | 52.56 | 53.39 | 4,754,639 | +0.38(+0.72%) |
Nov 30, 2012 | 54.35 | 54.53 | 52.78 | 53.01 | 8,452,876 | -1.59(-2.91%) |
Nov 29, 2012 | 54.98 | 55.05 | 54.30 | 54.60 | 3,782,887 | +0.13(+0.24%) |
Nov 28, 2012 | 54.04 | 54.53 | 53.44 | 54.47 | 4,684,876 | +0.12(+0.23%) |
Nov 27, 2012 | 54.88 | 55.27 | 54.26 | 54.35 | 4,743,622 | -0.86(-1.56%) |
Nov 26, 2012 | 55.97 | 55.99 | 55.02 | 55.21 | 3,395,793 | -1.14(-2.02%) |
Nov 23, 2012 | 56.00 | 56.39 | 55.44 | 56.35 | 1,338,853 | +0.78(+1.40%) |
Nov 21, 2012 | 55.91 | 55.91 | 55.23 | 55.58 | 2,270,548 | -0.02(-0.04%) |
Nov 20, 2012 | 56.55 | 56.58 | 55.25 | 55.60 | 4,690,806 | -1.29(-2.26%) |
Nov 19, 2012 | 55.71 | 56.99 | 55.71 | 56.89 | 4,465,633 | +2.08(+3.80%) |
Nov 16, 2012 | 54.82 | 54.95 | 53.56 | 54.81 | 5,922,675 | +0.13(+0.24%) |
Nov 15, 2012 | 54.21 | 55.12 | 54.00 | 54.67 | 4,027,114 | +0.69(+1.28%) |
Nov 14, 2012 | 55.27 | 55.27 | 53.90 | 53.98 | 4,618,936 | -0.92(-1.67%) |
Nov 13, 2012 | 54.27 | 55.73 | 53.83 | 54.90 | 5,366,743 | -0.05(-0.08%) |
Nov 12, 2012 | 53.67 | 55.06 | 53.23 | 54.95 | 5,173,137 | +1.41(+2.64%) |
Nov 09, 2012 | 53.56 | 54.49 | 53.39 | 53.53 | 5,279,774 | -0.40(-0.73%) |
Nov 08, 2012 | 55.25 | 55.52 | 53.92 | 53.93 | 3,711,320 | -1.26(-2.28%) |
Nov 07, 2012 | 55.60 | 55.75 | 54.67 | 55.19 | 4,518,810 | -1.46(-2.58%) |
Nov 06, 2012 | 55.80 | 56.86 | 55.56 | 56.65 | 4,336,525 | +1.05(+1.88%) |
Nov 05, 2012 | 55.88 | 56.10 | 55.33 | 55.60 | 6,046,206 | -0.02(-0.03%) |
Nov 02, 2012 | 57.24 | 57.30 | 55.39 | 55.61 | 6,674,740 | -1.13(-2.00%) |
Nov 01, 2012 | 56.90 | 57.49 | 56.40 | 56.75 | 6,748,521 | -0.46(-0.80%) |
Oct 31, 2012 | 58.38 | 58.77 | 56.60 | 57.21 | 6,186,218 | -0.68(-1.17%) |
Oct 26, 2012 | 58.17 | 57.88 | 57.88 | 57.88 | 4,963,993 | -0.24(-0.41%) |
Oct 25, 2012 | 58.95 | 58.99 | 56.89 | 58.12 | 12,449,323 | -1.47(-2.46%) |
Oct 24, 2012 | 61.38 | 61.55 | 59.38 | 59.59 | 4,547,594 | -1.53(-2.50%) |
Oct 23, 2012 | 61.57 | 61.84 | 60.24 | 61.12 | 4,271,322 | -1.52(-2.43%) |
Oct 19, 2012 | 64.01 | 64.01 | 62.18 | 62.64 | 3,320,828 | -1.03(-1.62%) |
Oct 18, 2012 | 62.30 | 63.91 | 62.23 | 63.67 | 4,062,927 | +0.64(+1.01%) |
Oct 17, 2012 | 62.11 | 63.19 | 61.59 | 63.03 | 2,547,041 | +1.21(+1.96%) |
Oct 16, 2012 | 61.58 | 62.31 | 61.44 | 61.82 | 2,997,064 | +0.80(+1.31%) |
Oct 15, 2012 | 60.68 | 61.10 | 60.07 | 61.02 | 2,259,539 | +0.31(+0.51%) |
Oct 12, 2012 | 61.27 | 61.28 | 59.74 | 60.71 | 3,865,419 | -0.58(-0.95%) |
Oct 11, 2012 | 61.47 | 61.71 | 60.90 | 61.30 | 2,773,519 | +0.53(+0.87%) |
Oct 10, 2012 | 62.06 | 62.16 | 60.65 | 60.77 | 3,016,464 | -1.40(-2.25%) |
Oct 09, 2012 | 62.45 | 62.96 | 62.14 | 62.16 | 2,914,793 | -0.26(-0.41%) |
Oct 08, 2012 | 61.74 | 62.52 | 61.44 | 62.42 | 1,844,628 | +0.39(+0.63%) |
Oct 05, 2012 | 62.75 | 62.77 | 61.79 | 62.03 | 2,455,543 | -0.33(-0.52%) |
Oct 04, 2012 | 62.18 | 62.52 | 61.70 | 62.36 | 2,508,370 | +0.66(+1.07%) |
Oct 03, 2012 | 62.62 | 62.65 | 61.16 | 61.70 | 3,668,556 | -0.96(-1.54%) |
Oct 02, 2012 | 62.89 | 62.89 | 62.06 | 62.66 | 2,749,696 | +0.14(+0.22%) |
Oct 01, 2012 | 62.75 | 63.28 | 62.27 | 62.52 | 2,885,759 | +0.34(+0.55%) |
Sep 28, 2012 | 62.00 | 62.48 | 61.54 | 62.18 | 3,054,887 | -0.02(-0.04%) |
Sep 27, 2012 | 61.34 | 62.41 | 61.17 | 62.20 | 3,261,927 | +1.37(+2.25%) |
Sep 26, 2012 | 61.97 | 61.97 | 60.63 | 60.84 | 5,635,892 | -1.40(-2.26%) |
Sep 25, 2012 | 63.00 | 63.23 | 62.22 | 62.24 | 4,095,254 | -0.57(-0.91%) |
Sep 24, 2012 | 62.72 | 63.29 | 62.28 | 62.82 | 2,443,052 | -0.61(-0.97%) |
Sep 21, 2012 | 63.58 | 63.73 | 63.17 | 63.43 | 4,877,249 | +0.87(+1.39%) |
Sep 20, 2012 | 62.64 | 63.09 | 62.03 | 62.56 | 5,403,240 | -1.11(-1.74%) |
Sep 19, 2012 | 64.70 | 64.80 | 63.30 | 63.67 | 4,605,945 | -0.57(-0.88%) |
Sep 18, 2012 | 65.04 | 69.82 | 62.60 | 64.24 | 8,465,401 | -0.81(-1.24%) |
Sep 17, 2012 | 65.42 | 65.77 | 64.91 | 65.04 | 4,489,212 | -0.80(-1.21%) |
Sep 14, 2012 | 65.98 | 66.78 | 65.64 | 65.84 | 4,082,082 | +0.34(+0.52%) |
Sep 13, 2012 | 64.74 | 65.90 | 63.84 | 65.50 | 4,111,713 | +0.64(+0.99%) |
Sep 12, 2012 | 64.84 | 65.77 | 64.49 | 64.86 | 4,903,754 | +0.43(+0.66%) |
Sep 11, 2012 | 63.11 | 64.49 | 63.05 | 64.43 | 4,801,274 | +1.64(+2.60%) |
Sep 10, 2012 | 63.50 | 64.18 | 62.77 | 62.80 | 3,043,457 | -0.70(-1.10%) |
Sep 07, 2012 | 62.04 | 63.56 | 62.04 | 63.49 | 3,717,615 | +1.75(+2.84%) |
Sep 06, 2012 | 61.42 | 62.14 | 61.28 | 61.74 | 4,711,716 | +0.84(+1.39%) |
Sep 05, 2012 | 60.53 | 61.84 | 60.35 | 60.90 | 3,405,585 | +0.39(+0.64%) |
Sep 04, 2012 | 60.88 | 60.93 | 59.80 | 60.51 | 3,879,362 | -0.57(-0.93%) |
Aug 31, 2012 | 59.79 | 61.25 | 59.73 | 61.08 | 4,773,755 | +2.02(+3.41%) |
Aug 30, 2012 | 59.49 | 59.49 | 58.46 | 59.06 | 3,497,372 | -0.74(-1.23%) |
Aug 29, 2012 | 59.87 | 60.02 | 59.49 | 59.80 | 3,505,442 | -0.75(-1.24%) |
Aug 27, 2012 | 60.22 | 61.13 | 59.77 | 60.55 | 3,068,206 | +0.84(+1.41%) |
Aug 24, 2012 | 59.68 | 59.91 | 59.12 | 59.70 | 3,153,060 | -0.22(-0.38%) |
Aug 23, 2012 | 60.46 | 60.77 | 59.70 | 59.93 | 2,202,315 | -0.64(-1.06%) |
Aug 22, 2012 | 60.21 | 60.80 | 59.80 | 60.57 | 2,779,177 | -0.01(-0.01%) |
Aug 21, 2012 | 60.63 | 61.19 | 60.24 | 60.58 | 3,587,634 | +0.28(+0.46%) |
Aug 20, 2012 | 60.73 | 60.76 | 60.14 | 60.30 | 3,501,308 | -0.55(-0.90%) |
Aug 17, 2012 | 60.66 | 60.90 | 59.91 | 60.85 | 4,051,703 | +0.23(+0.38%) |
Aug 16, 2012 | 59.48 | 60.72 | 59.38 | 60.62 | 4,776,078 | +1.23(+2.08%) |
Aug 15, 2012 | 60.34 | 60.50 | 59.29 | 59.39 | 4,894,000 | +0.28(+0.47%) |
Aug 14, 2012 | 59.80 | 59.87 | 58.84 | 59.11 | 2,839,420 | -0.16(-0.27%) |
Aug 13, 2012 | 59.56 | 59.56 | 58.64 | 59.27 | 3,004,924 | -0.69(-1.15%) |
Aug 10, 2012 | 59.37 | 59.99 | 59.25 | 59.96 | 2,711,087 | +0.29(+0.49%) |
Aug 09, 2012 | 59.14 | 60.07 | 58.94 | 59.66 | 3,768,070 | +0.50(+0.84%) |
Aug 08, 2012 | 59.06 | 59.78 | 58.91 | 59.17 | 3,522,493 | -0.32(-0.53%) |
Aug 07, 2012 | 59.02 | 60.84 | 59.02 | 59.49 | 5,771,529 | +0.94(+1.60%) |
Aug 06, 2012 | 58.39 | 58.94 | 58.29 | 58.55 | 3,097,923 | +0.14(+0.24%) |
Aug 03, 2012 | 57.63 | 59.06 | 57.49 | 58.41 | 4,484,572 | +2.03(+3.60%) |
Aug 02, 2012 | 56.29 | 57.08 | 55.48 | 56.38 | 4,130,280 | -0.74(-1.30%) |
Aug 01, 2012 | 56.32 | 57.47 | 55.80 | 57.12 | 4,922,301 | +1.09(+1.94%) |
Jul 31, 2012 | 57.28 | 57.47 | 55.79 | 56.04 | 4,696,534 | -1.35(-2.35%) |
Jul 30, 2012 | 56.97 | 57.56 | 56.54 | 57.39 | 3,819,574 | +0.29(+0.52%) |
Jul 27, 2012 | 56.98 | 57.63 | 56.13 | 57.09 | 7,964,659 | +0.27(+0.48%) |
Jul 26, 2012 | 53.39 | 56.97 | 53.39 | 56.82 | 8,738,859 | +4.63(+8.88%) |
Jul 25, 2012 | 52.88 | 53.28 | 51.93 | 52.19 | 4,315,880 | -0.34(-0.65%) |
Jul 24, 2012 | 53.28 | 53.39 | 51.96 | 52.53 | 3,744,814 | -0.62(-1.17%) |
Jul 23, 2012 | 52.60 | 53.31 | 51.96 | 53.15 | 3,834,349 | -0.50(-0.92%) |
Jul 20, 2012 | 54.15 | 54.53 | 53.01 | 53.64 | 5,163,831 | -0.98(-1.79%) |
Jul 19, 2012 | 53.73 | 54.81 | 53.61 | 54.62 | 4,352,931 | +1.13(+2.12%) |
Jul 18, 2012 | 52.60 | 53.67 | 52.39 | 53.49 | 3,683,841 | +0.67(+1.28%) |
Jul 17, 2012 | 53.36 | 53.98 | 52.03 | 52.81 | 5,239,684 | -0.36(-0.67%) |
Jul 16, 2012 | 52.12 | 53.69 | 52.05 | 53.17 | 4,149,761 | +0.73(+1.39%) |
Jul 13, 2012 | 52.09 | 52.67 | 51.97 | 52.44 | 3,819,447 | +0.64(+1.23%) |
Jul 12, 2012 | 51.29 | 52.25 | 50.43 | 51.81 | 5,436,304 | -0.03(-0.06%) |
Jul 11, 2012 | 51.26 | 52.49 | 51.26 | 51.84 | 5,434,579 | +0.63(+1.23%) |
Jul 10, 2012 | 52.24 | 52.68 | 50.90 | 51.21 | 4,921,582 | -0.71(-1.37%) |
Jul 09, 2012 | 51.36 | 52.17 | 51.17 | 51.92 | 3,477,625 | +0.26(+0.50%) |
Jul 06, 2012 | 50.97 | 51.82 | 50.61 | 51.67 | 4,896,597 | -0.19(-0.37%) |
Jul 05, 2012 | 52.08 | 52.54 | 51.60 | 51.86 | 4,792,510 | -0.57(-1.09%) |
Jul 03, 2012 | 50.42 | 52.53 | 50.42 | 52.43 | 3,632,127 | +2.52(+5.05%) |
Jul 02, 2012 | 49.95 | 50.50 | 49.32 | 49.91 | 3,871,208 | -0.03(-0.06%) |
Jun 29, 2012 | 50.05 | 50.32 | 49.09 | 49.95 | 6,070,172 | +1.78(+3.70%) |
Jun 28, 2012 | 47.72 | 48.57 | 47.40 | 48.16 | 5,113,014 | +0.04(+0.08%) |
Jun 27, 2012 | 47.22 | 48.39 | 46.95 | 48.12 | 6,575,247 | +0.92(+1.95%) |
Jun 26, 2012 | 46.74 | 47.26 | 45.78 | 47.20 | 7,315,351 | +0.70(+1.50%) |
Jun 25, 2012 | 47.52 | 48.14 | 45.79 | 46.50 | 8,690,788 | -2.39(-4.90%) |
Jun 22, 2012 | 50.13 | 50.21 | 48.54 | 48.90 | 9,505,754 | -0.92(-1.85%) |
Jun 21, 2012 | 51.78 | 52.56 | 49.75 | 49.82 | 6,832,775 | -2.15(-4.13%) |
Jun 20, 2012 | 51.73 | 52.47 | 51.22 | 51.97 | 9,566,859 | +0.28(+0.54%) |
Jun 19, 2012 | 52.32 | 52.39 | 51.39 | 51.69 | 7,123,686 | -0.14(-0.27%) |
Jun 18, 2012 | 52.06 | 52.44 | 51.23 | 51.83 | 5,286,001 | -0.76(-1.44%) |
Jun 15, 2012 | 52.43 | 52.68 | 51.58 | 52.59 | 5,105,973 | +0.81(+1.56%) |
Jun 14, 2012 | 51.41 | 52.67 | 50.99 | 51.78 | 4,611,996 | +0.49(+0.95%) |
Jun 13, 2012 | 51.32 | 52.32 | 50.87 | 51.29 | 3,998,350 | -0.48(-0.93%) |
Jun 12, 2012 | 51.34 | 51.84 | 50.44 | 51.77 | 3,635,603 | +0.99(+1.95%) |
Jun 11, 2012 | 52.41 | 52.56 | 50.73 | 50.78 | 3,706,796 | -0.73(-1.43%) |
Jun 08, 2012 | 51.50 | 51.93 | 50.30 | 51.52 | 4,099,746 | -0.64(-1.23%) |
Jun 07, 2012 | 53.72 | 54.65 | 52.03 | 52.16 | 6,265,920 | -0.50(-0.95%) |
Jun 06, 2012 | 51.29 | 52.68 | 51.29 | 52.66 | 7,479,093 | +1.84(+3.62%) |
Jun 05, 2012 | 49.50 | 51.13 | 49.40 | 50.82 | 4,214,025 | +1.21(+2.45%) |
Jun 04, 2012 | 50.43 | 51.01 | 49.00 | 49.61 | 6,051,526 | -0.68(-1.35%) |
Jun 01, 2012 | 50.03 | 51.02 | 50.00 | 50.29 | 5,844,081 | -1.35(-2.62%) |
May 31, 2012 | 52.23 | 52.28 | 50.09 | 51.64 | 8,579,526 | -0.34(-0.65%) |
May 30, 2012 | 53.32 | 53.32 | 51.84 | 51.98 | 5,600,087 | -2.16(-3.99%) |
May 29, 2012 | 53.14 | 54.43 | 53.09 | 54.14 | 5,416,420 | +1.45(+2.76%) |
May 25, 2012 | 52.61 | 53.27 | 52.29 | 52.69 | 4,427,705 | +0.19(+0.37%) |
May 24, 2012 | 53.07 | 53.07 | 51.73 | 52.49 | 4,926,422 | -0.08(-0.15%) |
May 23, 2012 | 51.03 | 52.61 | 50.57 | 52.57 | 4,802,725 | +0.94(+1.83%) |
May 22, 2012 | 52.03 | 52.92 | 51.17 | 51.63 | 6,880,265 | -0.34(-0.66%) |
May 21, 2012 | 49.59 | 52.12 | 49.14 | 51.97 | 6,786,200 | +2.90(+5.91%) |
May 18, 2012 | 49.47 | 50.88 | 48.86 | 49.07 | 9,011,007 | -0.18(-0.36%) |
May 17, 2012 | 49.38 | 50.44 | 49.08 | 49.24 | 6,831,598 | +0.02(+0.05%) |
May 16, 2012 | 50.61 | 50.71 | 49.19 | 49.22 | 9,538,137 | -1.19(-2.36%) |
May 15, 2012 | 52.02 | 52.03 | 50.18 | 50.41 | 5,491,475 | -1.50(-2.89%) |
May 14, 2012 | 52.01 | 52.18 | 51.18 | 51.91 | 6,862,269 | -1.03(-1.94%) |
May 11, 2012 | 52.33 | 53.43 | 52.01 | 52.94 | 7,497,035 | +0.03(+0.06%) |
May 10, 2012 | 53.39 | 53.78 | 52.58 | 52.91 | 7,555,068 | +0.49(+0.93%) |
May 09, 2012 | 52.40 | 53.37 | 51.65 | 52.42 | 6,745,491 | -1.15(-2.14%) |
May 08, 2012 | 53.71 | 53.81 | 52.25 | 53.57 | 9,249,724 | -0.83(-1.52%) |
May 07, 2012 | 54.91 | 54.96 | 53.55 | 54.40 | 6,870,998 | -0.63(-1.15%) |
May 04, 2012 | 55.78 | 55.78 | 54.58 | 55.03 | 6,383,391 | -1.25(-2.21%) |
May 03, 2012 | 57.46 | 57.52 | 55.98 | 56.28 | 5,357,393 | -1.21(-2.10%) |
May 02, 2012 | 57.81 | 57.86 | 57.15 | 57.48 | 8,286,324 | -0.86(-1.47%) |