Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.94 | 54.02 | 52.95 | 53.60 | 1,797,495 | -0.44(-0.81%) |
Apr 29, 2013 | 53.97 | 54.33 | 53.65 | 54.04 | 1,439,128 | +0.26(+0.48%) |
Apr 26, 2013 | 54.60 | 54.70 | 53.34 | 53.78 | 2,394,405 | -0.81(-1.48%) |
Apr 25, 2013 | 54.09 | 55.00 | 53.92 | 54.59 | 2,826,915 | +0.61(+1.13%) |
Apr 24, 2013 | 53.39 | 54.17 | 53.36 | 53.98 | 2,220,482 | +0.73(+1.37%) |
Apr 23, 2013 | 53.29 | 54.33 | 52.15 | 53.25 | 4,594,552 | -0.55(-1.02%) |
Apr 22, 2013 | 53.75 | 53.85 | 52.53 | 53.80 | 2,112,402 | +0.10(+0.19%) |
Apr 19, 2013 | 53.65 | 53.77 | 53.16 | 53.70 | 2,143,555 | +0.36(+0.67%) |
Apr 18, 2013 | 53.70 | 54.01 | 53.06 | 53.34 | 1,441,806 | -0.35(-0.65%) |
Apr 17, 2013 | 54.23 | 54.36 | 53.11 | 53.69 | 1,932,779 | -1.07(-1.95%) |
Apr 16, 2013 | 53.96 | 54.84 | 53.96 | 54.76 | 2,087,032 | +1.20(+2.23%) |
Apr 15, 2013 | 55.53 | 55.82 | 53.56 | 53.56 | 2,205,839 | -2.39(-4.27%) |
Apr 12, 2013 | 56.16 | 56.44 | 55.70 | 55.95 | 1,551,890 | -0.52(-0.92%) |
Apr 11, 2013 | 55.94 | 56.93 | 55.80 | 56.47 | 2,358,659 | +0.53(+0.94%) |
Apr 10, 2013 | 55.48 | 56.09 | 55.38 | 55.94 | 2,406,449 | +0.54(+0.97%) |
Apr 09, 2013 | 54.83 | 55.48 | 54.74 | 55.41 | 3,066,551 | +0.71(+1.29%) |
Apr 08, 2013 | 53.90 | 54.80 | 53.85 | 54.70 | 2,088,312 | +0.89(+1.65%) |
Apr 05, 2013 | 53.32 | 54.05 | 53.14 | 53.81 | 2,675,176 | -0.48(-0.88%) |
Apr 04, 2013 | 53.93 | 54.59 | 53.76 | 54.29 | 2,343,016 | +0.57(+1.06%) |
Apr 03, 2013 | 53.99 | 54.66 | 53.61 | 53.72 | 2,621,969 | -0.33(-0.61%) |
Apr 02, 2013 | 54.47 | 54.88 | 53.93 | 54.05 | 1,983,715 | -0.15(-0.28%) |
Apr 01, 2013 | 54.82 | 55.15 | 54.11 | 54.20 | 2,390,529 | -0.61(-1.11%) |
Mar 28, 2013 | 54.27 | 54.84 | 53.95 | 54.81 | 2,664,002 | +0.65(+1.20%) |
Mar 27, 2013 | 54.36 | 54.75 | 53.79 | 54.16 | 2,215,761 | -1.02(-1.84%) |
Mar 26, 2013 | 55.29 | 55.49 | 54.75 | 55.18 | 1,872,487 | +0.30(+0.54%) |
Mar 25, 2013 | 55.65 | 55.89 | 54.51 | 54.88 | 1,761,880 | -0.43(-0.77%) |
Mar 22, 2013 | 55.54 | 55.59 | 55.02 | 55.31 | 1,709,616 | -0.09(-0.16%) |
Mar 21, 2013 | 55.85 | 55.93 | 55.10 | 55.40 | 1,729,359 | -0.87(-1.54%) |
Mar 20, 2013 | 55.18 | 56.56 | 55.18 | 56.26 | 2,663,505 | +1.35(+2.45%) |
Mar 19, 2013 | 54.89 | 55.21 | 54.26 | 54.92 | 1,422,781 | +0.08(+0.15%) |
Mar 18, 2013 | 54.58 | 55.21 | 54.48 | 54.84 | 914,240 | -0.35(-0.63%) |
Mar 15, 2013 | 55.37 | 55.54 | 54.98 | 55.19 | 2,006,360 | -0.40(-0.72%) |
Mar 14, 2013 | 55.05 | 55.64 | 54.88 | 55.58 | 1,617,434 | +0.64(+1.16%) |
Mar 13, 2013 | 54.82 | 54.97 | 54.47 | 54.95 | 1,340,684 | +0.12(+0.22%) |
Mar 12, 2013 | 54.43 | 54.92 | 54.40 | 54.83 | 2,564,033 | +0.20(+0.36%) |
Mar 11, 2013 | 53.92 | 54.68 | 53.89 | 54.63 | 1,378,664 | +0.52(+0.96%) |
Mar 08, 2013 | 53.69 | 54.17 | 53.45 | 54.11 | 1,405,454 | +0.59(+1.10%) |
Mar 07, 2013 | 53.24 | 53.95 | 53.07 | 53.52 | 2,244,938 | +0.28(+0.52%) |
Mar 06, 2013 | 53.30 | 53.55 | 52.84 | 53.24 | 1,104,229 | +0.20(+0.38%) |
Mar 05, 2013 | 52.26 | 53.10 | 52.12 | 53.04 | 1,509,509 | +1.15(+2.21%) |
Mar 04, 2013 | 51.53 | 52.02 | 51.42 | 51.90 | 1,644,749 | +0.16(+0.31%) |
Mar 01, 2013 | 52.02 | 52.34 | 51.35 | 51.74 | 1,383,290 | -0.72(-1.37%) |
Feb 28, 2013 | 52.42 | 52.73 | 52.05 | 52.46 | 1,558,342 | +0.29(+0.55%) |
Feb 27, 2013 | 51.28 | 52.38 | 51.07 | 52.17 | 1,223,937 | +1.06(+2.07%) |
Feb 26, 2013 | 50.95 | 51.55 | 50.72 | 51.11 | 2,006,946 | -1.31(-2.49%) |
Feb 22, 2013 | 52.43 | 52.75 | 52.07 | 52.42 | 2,160,667 | +0.36(+0.69%) |
Feb 21, 2013 | 52.39 | 52.56 | 51.87 | 52.06 | 2,770,043 | -0.63(-1.19%) |
Feb 20, 2013 | 53.55 | 53.70 | 52.61 | 52.69 | 2,429,480 | -0.76(-1.42%) |
Feb 19, 2013 | 52.85 | 53.45 | 52.65 | 53.44 | 2,425,800 | +0.61(+1.15%) |
Feb 15, 2013 | 53.02 | 53.22 | 52.68 | 52.83 | 2,128,255 | +0.00(+0.00%) |
Feb 14, 2013 | 53.03 | 53.37 | 52.82 | 52.83 | 2,321,028 | -0.16(-0.30%) |
Feb 13, 2013 | 52.94 | 53.30 | 52.78 | 52.99 | 1,544,757 | +0.14(+0.26%) |
Feb 12, 2013 | 52.88 | 53.07 | 52.58 | 52.85 | 1,708,883 | +0.10(+0.19%) |
Feb 11, 2013 | 53.01 | 53.17 | 52.68 | 52.76 | 1,800,452 | -0.48(-0.90%) |
Feb 08, 2013 | 51.94 | 53.25 | 51.87 | 53.23 | 2,284,196 | +1.41(+2.73%) |
Feb 07, 2013 | 52.57 | 52.58 | 51.54 | 51.82 | 2,416,667 | -0.76(-1.44%) |
Feb 06, 2013 | 52.67 | 52.76 | 52.00 | 52.58 | 1,995,883 | +0.97(+1.87%) |
Feb 04, 2013 | 52.00 | 53.04 | 51.55 | 51.61 | 2,408,994 | -0.56(-1.07%) |
Feb 01, 2013 | 51.80 | 52.51 | 50.73 | 52.17 | 3,220,734 | +0.97(+1.89%) |
Jan 31, 2013 | 51.30 | 51.56 | 50.95 | 51.20 | 1,783,355 | -0.23(-0.45%) |
Jan 30, 2013 | 51.29 | 51.54 | 50.91 | 51.43 | 1,679,439 | +0.15(+0.29%) |
Jan 29, 2013 | 51.02 | 51.33 | 50.73 | 51.28 | 1,486,130 | +0.32(+0.63%) |
Jan 28, 2013 | 51.47 | 51.50 | 50.67 | 50.96 | 1,049,805 | -0.32(-0.62%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.80 | 51.28 | 1,605,737 | +0.38(+0.74%) |
Jan 24, 2013 | 50.69 | 51.33 | 50.69 | 50.90 | 2,254,701 | +0.25(+0.49%) |
Jan 23, 2013 | 50.50 | 50.81 | 50.43 | 50.65 | 1,465,364 | +0.15(+0.30%) |
Jan 22, 2013 | 50.34 | 50.57 | 50.15 | 50.50 | 1,321,706 | +0.06(+0.12%) |
Jan 18, 2013 | 50.98 | 51.05 | 49.95 | 50.44 | 2,246,294 | -0.32(-0.63%) |
Jan 17, 2013 | 49.48 | 50.84 | 49.29 | 50.76 | 1,978,567 | +1.47(+2.99%) |
Jan 16, 2013 | 49.34 | 49.47 | 49.10 | 49.29 | 837,216 | -0.32(-0.64%) |
Jan 15, 2013 | 49.23 | 49.72 | 49.23 | 49.61 | 1,051,791 | +0.04(+0.08%) |
Jan 14, 2013 | 49.40 | 49.57 | 48.93 | 49.57 | 1,001,401 | +0.15(+0.30%) |
Jan 11, 2013 | 49.48 | 49.50 | 49.11 | 49.42 | 813,714 | -0.02(-0.04%) |
Jan 10, 2013 | 49.32 | 49.52 | 48.78 | 49.44 | 1,688,297 | +0.41(+0.83%) |
Jan 09, 2013 | 49.22 | 49.39 | 48.73 | 49.03 | 1,386,725 | -0.02(-0.04%) |
Jan 08, 2013 | 48.60 | 49.06 | 48.39 | 49.05 | 1,608,433 | +0.24(+0.49%) |
Jan 07, 2013 | 48.81 | 48.94 | 47.88 | 48.81 | 1,633,895 | -0.78(-1.57%) |
Jan 04, 2013 | 48.88 | 49.67 | 48.79 | 49.59 | 2,096,040 | +0.81(+1.65%) |
Jan 03, 2013 | 49.10 | 49.35 | 48.58 | 48.78 | 2,108,590 | -0.51(-1.03%) |
Jan 02, 2013 | 49.26 | 49.31 | 48.75 | 49.29 | 3,297,913 | +1.50(+3.15%) |
Dec 31, 2012 | 46.51 | 47.81 | 46.37 | 47.78 | 1,798,785 | +1.08(+2.30%) |
Dec 28, 2012 | 46.64 | 47.22 | 46.59 | 46.71 | 1,457,308 | -0.20(-0.42%) |
Dec 27, 2012 | 46.70 | 47.04 | 46.33 | 46.91 | 1,016,672 | +0.29(+0.62%) |
Dec 26, 2012 | 46.84 | 47.16 | 46.47 | 46.62 | 1,048,993 | -0.21(-0.45%) |
Dec 24, 2012 | 46.64 | 47.17 | 46.42 | 46.83 | 689,082 | -0.11(-0.23%) |
Dec 21, 2012 | 48.11 | 48.44 | 46.81 | 46.94 | 4,865,004 | -1.75(-3.60%) |
Dec 20, 2012 | 48.26 | 48.72 | 48.23 | 48.69 | 1,858,347 | +0.39(+0.80%) |
Dec 19, 2012 | 48.32 | 48.50 | 48.11 | 48.30 | 1,742,165 | +0.25(+0.52%) |
Dec 18, 2012 | 47.16 | 48.14 | 47.02 | 48.05 | 2,026,946 | +0.88(+1.86%) |
Dec 17, 2012 | 47.58 | 47.69 | 46.98 | 47.18 | 1,975,704 | -0.25(-0.53%) |
Dec 14, 2012 | 47.28 | 47.77 | 47.27 | 47.42 | 1,724,386 | +0.04(+0.08%) |
Dec 13, 2012 | 47.44 | 48.03 | 47.30 | 47.38 | 2,094,629 | -0.13(-0.27%) |
Dec 12, 2012 | 47.56 | 47.88 | 47.35 | 47.51 | 3,645,750 | +0.05(+0.10%) |
Dec 11, 2012 | 47.86 | 48.01 | 46.89 | 47.46 | 4,009,184 | -0.15(-0.31%) |
Dec 10, 2012 | 49.42 | 49.85 | 47.59 | 47.61 | 7,052,738 | -0.90(-1.85%) |
Dec 07, 2012 | 48.32 | 49.13 | 47.93 | 48.51 | 3,883,651 | +0.49(+1.02%) |
Dec 06, 2012 | 48.24 | 48.24 | 47.38 | 48.02 | 1,651,936 | -0.24(-0.50%) |
Dec 05, 2012 | 47.77 | 48.56 | 47.37 | 48.26 | 1,865,941 | +0.59(+1.23%) |
Dec 04, 2012 | 47.76 | 48.35 | 47.45 | 47.67 | 1,791,985 | -0.93(-1.91%) |
Nov 30, 2012 | 48.52 | 48.70 | 48.12 | 48.60 | 2,288,248 | +0.11(+0.23%) |
Nov 29, 2012 | 48.17 | 48.58 | 47.94 | 48.49 | 1,575,522 | +0.46(+0.95%) |
Nov 28, 2012 | 47.44 | 48.05 | 47.14 | 48.03 | 1,654,803 | +0.45(+0.94%) |
Nov 27, 2012 | 47.67 | 48.01 | 47.49 | 47.58 | 1,378,406 | -0.15(-0.31%) |
Nov 26, 2012 | 47.82 | 48.02 | 47.58 | 47.73 | 1,265,218 | -0.32(-0.66%) |
Nov 23, 2012 | 47.57 | 48.05 | 47.44 | 48.05 | 858,439 | +0.62(+1.30%) |
Nov 21, 2012 | 47.01 | 47.59 | 46.88 | 47.43 | 1,492,744 | +0.36(+0.76%) |
Nov 20, 2012 | 46.11 | 47.08 | 46.01 | 47.08 | 2,116,468 | +0.81(+1.74%) |
Nov 19, 2012 | 45.61 | 46.40 | 45.51 | 46.27 | 2,319,889 | +1.15(+2.54%) |
Nov 16, 2012 | 45.94 | 45.94 | 44.49 | 45.12 | 2,847,158 | -0.03(-0.07%) |
Nov 15, 2012 | 45.15 | 45.76 | 44.87 | 45.15 | 2,692,532 | +0.03(+0.07%) |
Nov 14, 2012 | 46.11 | 46.23 | 44.95 | 45.12 | 3,078,614 | -0.80(-1.74%) |
Nov 13, 2012 | 45.27 | 46.31 | 44.76 | 45.92 | 2,482,973 | +0.16(+0.35%) |
Nov 12, 2012 | 45.82 | 45.97 | 45.31 | 45.76 | 1,599,439 | +0.07(+0.15%) |
Nov 09, 2012 | 46.19 | 46.54 | 45.64 | 45.69 | 2,572,509 | -0.69(-1.48%) |
Nov 08, 2012 | 46.62 | 47.22 | 46.35 | 46.38 | 2,125,671 | -0.29(-0.62%) |
Nov 07, 2012 | 47.29 | 47.35 | 46.46 | 46.67 | 2,868,196 | -1.10(-2.29%) |
Nov 06, 2012 | 47.50 | 48.20 | 47.33 | 47.76 | 2,403,574 | +0.36(+0.76%) |
Nov 05, 2012 | 46.68 | 47.46 | 46.56 | 47.40 | 1,438,129 | +0.56(+1.19%) |
Nov 02, 2012 | 47.37 | 47.46 | 46.85 | 46.85 | 2,553,520 | -0.17(-0.36%) |
Nov 01, 2012 | 46.84 | 47.74 | 46.65 | 47.02 | 3,490,727 | +0.16(+0.34%) |
Oct 31, 2012 | 46.13 | 47.11 | 45.33 | 46.86 | 2,308,445 | +0.65(+1.40%) |
Oct 26, 2012 | 46.23 | 46.21 | 46.21 | 46.21 | 1,961,121 | -0.01(-0.02%) |
Oct 25, 2012 | 46.33 | 46.67 | 45.83 | 46.22 | 1,709,080 | +0.27(+0.59%) |
Oct 24, 2012 | 45.68 | 46.54 | 45.30 | 45.95 | 2,718,774 | +0.51(+1.12%) |
Oct 23, 2012 | 45.70 | 45.70 | 45.18 | 45.44 | 2,446,180 | -0.74(-1.60%) |
Oct 19, 2012 | 46.02 | 47.46 | 45.65 | 46.18 | 4,486,845 | +0.69(+1.51%) |
Oct 18, 2012 | 45.53 | 46.22 | 45.33 | 45.49 | 2,501,679 | -0.04(-0.09%) |
Oct 17, 2012 | 45.06 | 45.75 | 45.06 | 45.53 | 1,827,105 | +0.14(+0.31%) |
Oct 16, 2012 | 44.66 | 45.39 | 44.56 | 45.39 | 2,147,270 | +1.07(+2.40%) |
Oct 15, 2012 | 44.20 | 44.52 | 44.02 | 44.33 | 1,930,266 | +0.18(+0.41%) |
Oct 12, 2012 | 44.28 | 44.63 | 43.96 | 44.15 | 1,642,426 | -0.07(-0.16%) |
Oct 11, 2012 | 44.79 | 44.99 | 44.21 | 44.22 | 1,703,212 | -0.26(-0.58%) |
Oct 10, 2012 | 44.04 | 44.58 | 43.69 | 44.48 | 2,626,559 | +0.34(+0.77%) |
Oct 09, 2012 | 44.93 | 45.25 | 44.12 | 44.14 | 2,859,199 | -0.93(-2.06%) |
Oct 08, 2012 | 44.66 | 45.08 | 44.36 | 45.06 | 3,234,987 | +0.14(+0.31%) |
Oct 05, 2012 | 45.91 | 46.15 | 44.89 | 44.92 | 3,937,688 | -0.55(-1.20%) |
Oct 04, 2012 | 44.95 | 45.90 | 44.95 | 45.47 | 2,837,445 | +0.75(+1.67%) |
Oct 03, 2012 | 44.68 | 44.94 | 44.23 | 44.72 | 3,219,558 | +0.16(+0.36%) |
Oct 02, 2012 | 44.61 | 44.97 | 44.11 | 44.57 | 2,726,109 | +0.24(+0.54%) |
Oct 01, 2012 | 44.73 | 45.96 | 44.28 | 44.33 | 3,665,949 | -0.33(-0.74%) |
Sep 28, 2012 | 44.66 | 45.13 | 44.24 | 44.66 | 3,371,878 | -0.33(-0.73%) |
Sep 27, 2012 | 44.71 | 45.23 | 44.11 | 44.98 | 1,991,899 | +0.47(+1.05%) |
Sep 26, 2012 | 44.83 | 44.88 | 43.70 | 44.52 | 3,049,082 | -0.43(-0.95%) |
Sep 25, 2012 | 46.11 | 46.11 | 44.93 | 44.94 | 2,889,343 | -1.24(-2.68%) |
Sep 24, 2012 | 46.58 | 46.58 | 45.96 | 46.18 | 2,526,181 | -0.56(-1.19%) |
Sep 21, 2012 | 46.58 | 47.14 | 46.12 | 46.74 | 5,235,486 | +0.51(+1.10%) |
Sep 20, 2012 | 45.24 | 46.29 | 45.20 | 46.23 | 3,573,166 | +0.52(+1.13%) |
Sep 19, 2012 | 45.53 | 45.89 | 45.20 | 45.71 | 3,224,401 | +0.38(+0.84%) |
Sep 18, 2012 | 45.51 | 45.84 | 45.10 | 45.33 | 3,926,485 | -0.23(-0.50%) |
Sep 17, 2012 | 45.90 | 45.90 | 45.37 | 45.56 | 2,580,479 | -0.45(-0.97%) |
Sep 14, 2012 | 45.81 | 46.62 | 45.61 | 46.01 | 4,564,223 | +0.28(+0.61%) |
Sep 13, 2012 | 45.69 | 46.11 | 44.65 | 45.73 | 3,226,322 | -0.05(-0.11%) |
Sep 12, 2012 | 45.99 | 46.36 | 45.65 | 45.78 | 1,782,943 | -0.03(-0.07%) |
Sep 11, 2012 | 45.71 | 46.28 | 45.45 | 45.81 | 2,331,191 | +0.09(+0.20%) |
Sep 10, 2012 | 45.98 | 46.38 | 45.71 | 45.72 | 2,446,799 | -0.24(-0.52%) |
Sep 07, 2012 | 46.33 | 47.08 | 45.86 | 45.96 | 3,626,774 | -0.13(-0.28%) |
Sep 06, 2012 | 44.99 | 46.23 | 44.90 | 46.09 | 3,521,743 | +0.71(+1.56%) |
Sep 05, 2012 | 45.62 | 45.67 | 44.73 | 45.38 | 3,097,919 | -0.30(-0.65%) |
Sep 04, 2012 | 45.88 | 46.32 | 44.89 | 45.68 | 3,377,368 | -0.91(-1.95%) |
Aug 31, 2012 | 46.36 | 46.73 | 45.76 | 46.59 | 1,828,355 | +0.68(+1.48%) |
Aug 30, 2012 | 45.84 | 46.14 | 45.65 | 45.91 | 1,910,435 | -0.24(-0.52%) |
Aug 29, 2012 | 46.29 | 46.69 | 45.98 | 46.15 | 1,918,916 | +0.04(+0.09%) |
Aug 27, 2012 | 46.80 | 46.82 | 45.68 | 46.11 | 2,209,889 | -0.64(-1.36%) |
Aug 24, 2012 | 46.00 | 47.08 | 45.95 | 46.75 | 2,310,631 | +0.52(+1.12%) |
Aug 23, 2012 | 45.73 | 46.54 | 45.70 | 46.23 | 1,943,384 | +0.29(+0.63%) |
Aug 22, 2012 | 46.32 | 46.71 | 45.84 | 45.94 | 3,179,857 | -0.63(-1.35%) |
Aug 21, 2012 | 46.56 | 47.53 | 46.30 | 46.57 | 3,088,670 | +0.07(+0.15%) |
Aug 20, 2012 | 46.15 | 46.51 | 45.86 | 46.50 | 2,013,410 | +0.27(+0.58%) |
Aug 17, 2012 | 46.16 | 46.46 | 46.07 | 46.23 | 2,365,875 | +0.10(+0.22%) |
Aug 16, 2012 | 45.30 | 46.28 | 45.11 | 46.13 | 3,077,571 | +0.99(+2.18%) |
Aug 15, 2012 | 44.66 | 45.51 | 44.29 | 45.14 | 2,707,909 | +0.60(+1.34%) |
Aug 14, 2012 | 45.13 | 45.18 | 44.45 | 44.55 | 2,236,430 | -0.32(-0.71%) |
Aug 13, 2012 | 44.83 | 44.98 | 44.19 | 44.86 | 2,024,341 | -0.05(-0.11%) |
Aug 10, 2012 | 44.27 | 45.04 | 44.08 | 44.91 | 2,630,972 | +0.35(+0.78%) |
Aug 09, 2012 | 44.01 | 44.83 | 43.86 | 44.57 | 3,222,366 | +0.52(+1.18%) |
Aug 08, 2012 | 43.30 | 44.12 | 43.16 | 44.05 | 2,101,272 | +0.54(+1.24%) |
Aug 07, 2012 | 42.77 | 43.79 | 42.77 | 43.51 | 2,990,915 | +0.94(+2.20%) |
Aug 06, 2012 | 42.54 | 42.90 | 42.37 | 42.57 | 1,705,852 | +0.13(+0.31%) |
Aug 03, 2012 | 42.46 | 43.23 | 42.25 | 42.44 | 2,985,647 | +0.64(+1.53%) |
Aug 02, 2012 | 41.36 | 42.01 | 40.98 | 41.81 | 2,037,233 | +0.08(+0.19%) |
Aug 01, 2012 | 42.46 | 42.84 | 41.64 | 41.73 | 2,638,083 | -0.53(-1.25%) |
Jul 31, 2012 | 42.04 | 42.87 | 41.98 | 42.25 | 3,234,274 | +0.16(+0.38%) |
Jul 30, 2012 | 42.06 | 42.21 | 41.59 | 42.09 | 2,322,035 | -0.17(-0.40%) |
Jul 27, 2012 | 40.25 | 42.52 | 40.17 | 42.26 | 3,884,727 | +2.41(+6.05%) |
Jul 26, 2012 | 39.86 | 40.34 | 39.40 | 39.85 | 5,055,280 | +0.46(+1.16%) |
Jul 25, 2012 | 40.06 | 40.38 | 39.20 | 39.39 | 2,779,433 | -0.37(-0.93%) |
Jul 24, 2012 | 40.17 | 40.23 | 39.07 | 39.76 | 4,488,872 | -0.44(-1.09%) |
Jul 23, 2012 | 39.44 | 40.60 | 39.34 | 40.20 | 3,189,804 | +0.10(+0.25%) |
Jul 20, 2012 | 40.57 | 40.65 | 39.26 | 40.10 | 5,275,538 | -1.22(-2.94%) |
Jul 19, 2012 | 41.63 | 43.01 | 41.05 | 41.32 | 3,407,176 | +0.08(+0.19%) |
Jul 18, 2012 | 40.28 | 41.80 | 40.19 | 41.24 | 2,914,080 | +0.73(+1.80%) |
Jul 17, 2012 | 39.70 | 40.84 | 39.42 | 40.51 | 3,103,453 | +1.03(+2.60%) |
Jul 16, 2012 | 40.57 | 40.70 | 39.40 | 39.48 | 2,754,301 | -1.33(-3.25%) |
Jul 13, 2012 | 39.65 | 40.84 | 39.59 | 40.81 | 1,882,961 | +1.32(+3.33%) |
Jul 12, 2012 | 39.78 | 39.79 | 39.19 | 39.49 | 4,025,213 | -0.58(-1.44%) |
Jul 11, 2012 | 40.77 | 40.95 | 39.78 | 40.07 | 3,082,729 | -0.38(-0.94%) |
Jul 10, 2012 | 42.21 | 42.66 | 40.12 | 40.45 | 3,668,454 | -1.91(-4.52%) |
Jul 09, 2012 | 42.31 | 42.58 | 41.83 | 42.36 | 3,056,144 | -0.03(-0.07%) |
Jul 06, 2012 | 42.24 | 42.47 | 41.79 | 42.39 | 1,795,675 | -0.36(-0.84%) |
Jul 05, 2012 | 42.72 | 42.99 | 42.55 | 42.75 | 2,056,256 | -0.10(-0.23%) |
Jul 03, 2012 | 42.12 | 42.94 | 42.09 | 42.85 | 1,320,576 | +0.60(+1.41%) |
Jul 02, 2012 | 42.22 | 42.42 | 41.49 | 42.25 | 2,212,656 | +0.23(+0.55%) |
Jun 29, 2012 | 41.88 | 42.35 | 41.81 | 42.02 | 3,529,781 | +1.05(+2.55%) |
Jun 28, 2012 | 39.72 | 41.02 | 39.54 | 40.98 | 3,240,735 | +0.97(+2.42%) |
Jun 27, 2012 | 39.50 | 40.08 | 39.39 | 40.01 | 2,443,574 | +0.76(+1.93%) |
Jun 26, 2012 | 38.94 | 39.49 | 38.57 | 39.25 | 2,658,550 | +0.37(+0.95%) |
Jun 25, 2012 | 39.41 | 39.60 | 38.79 | 38.89 | 2,995,256 | -1.16(-2.89%) |
Jun 22, 2012 | 39.09 | 40.18 | 38.84 | 40.04 | 3,983,020 | +1.15(+2.95%) |
Jun 21, 2012 | 40.02 | 40.10 | 38.88 | 38.90 | 3,506,341 | -0.79(-1.98%) |
Jun 20, 2012 | 40.12 | 40.19 | 39.49 | 39.68 | 4,159,461 | -0.63(-1.56%) |
Jun 19, 2012 | 40.27 | 40.85 | 40.07 | 40.31 | 2,637,541 | +0.14(+0.35%) |
Jun 18, 2012 | 38.92 | 40.32 | 38.53 | 40.17 | 3,439,710 | +1.23(+3.15%) |
Jun 15, 2012 | 39.18 | 39.26 | 38.46 | 38.95 | 3,797,834 | -0.12(-0.31%) |
Jun 14, 2012 | 39.53 | 39.67 | 38.72 | 39.07 | 5,255,460 | -0.45(-1.13%) |
Jun 13, 2012 | 40.04 | 40.42 | 39.32 | 39.51 | 2,470,875 | -0.85(-2.10%) |
Jun 12, 2012 | 39.54 | 40.48 | 39.12 | 40.36 | 2,684,675 | +1.10(+2.79%) |
Jun 11, 2012 | 41.09 | 41.12 | 39.21 | 39.26 | 2,245,360 | -1.37(-3.38%) |
Jun 08, 2012 | 40.27 | 40.80 | 39.66 | 40.64 | 2,170,374 | +0.15(+0.37%) |
Jun 07, 2012 | 40.82 | 41.43 | 40.30 | 40.49 | 3,581,772 | +0.17(+0.42%) |
Jun 06, 2012 | 39.92 | 40.48 | 39.71 | 40.32 | 3,143,029 | +0.89(+2.25%) |
Jun 05, 2012 | 38.76 | 39.57 | 38.58 | 39.43 | 2,097,452 | +0.47(+1.20%) |
Jun 04, 2012 | 39.76 | 39.82 | 38.09 | 38.97 | 4,155,831 | -0.79(-1.98%) |
Jun 01, 2012 | 40.33 | 40.70 | 39.65 | 39.75 | 4,192,778 | -1.40(-3.41%) |
May 31, 2012 | 41.50 | 41.55 | 40.59 | 41.16 | 5,023,649 | -0.44(-1.05%) |
May 30, 2012 | 42.29 | 42.32 | 41.44 | 41.60 | 3,326,712 | -1.18(-2.75%) |
May 29, 2012 | 42.54 | 43.02 | 42.33 | 42.77 | 2,637,497 | +0.77(+1.83%) |
May 25, 2012 | 42.60 | 42.60 | 41.92 | 42.00 | 2,171,612 | -0.49(-1.15%) |
May 24, 2012 | 42.67 | 42.79 | 41.83 | 42.49 | 2,186,137 | +0.03(+0.07%) |
May 23, 2012 | 41.22 | 42.53 | 40.72 | 42.46 | 4,165,164 | +0.83(+1.99%) |
May 22, 2012 | 41.52 | 42.35 | 41.33 | 41.64 | 3,300,876 | +0.28(+0.67%) |
May 21, 2012 | 40.31 | 41.50 | 40.26 | 41.36 | 4,285,255 | +1.35(+3.39%) |
May 18, 2012 | 40.60 | 40.95 | 39.81 | 40.00 | 2,869,620 | -0.52(-1.28%) |
May 17, 2012 | 41.99 | 42.09 | 40.48 | 40.52 | 3,961,702 | -1.46(-3.49%) |
May 16, 2012 | 42.85 | 43.08 | 41.95 | 41.98 | 2,730,592 | -0.65(-1.52%) |
May 15, 2012 | 43.00 | 43.37 | 42.48 | 42.63 | 3,327,691 | -0.50(-1.16%) |
May 14, 2012 | 42.69 | 43.49 | 42.47 | 43.13 | 3,556,997 | +0.07(+0.16%) |
May 11, 2012 | 43.25 | 44.01 | 42.97 | 43.06 | 5,560,582 | -0.40(-0.92%) |
May 10, 2012 | 44.70 | 45.15 | 43.32 | 43.46 | 5,673,124 | -0.92(-2.07%) |
May 09, 2012 | 43.36 | 45.45 | 42.50 | 44.38 | 13,728,889 | +2.26(+5.37%) |
May 08, 2012 | 42.12 | 42.25 | 41.15 | 42.11 | 4,110,834 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.67 | 41.73 | 42.51 | 4,146,550 | +0.70(+1.67%) |
May 04, 2012 | 41.64 | 41.92 | 41.37 | 41.82 | 5,240,401 | -0.05(-0.12%) |
May 03, 2012 | 42.35 | 42.41 | 41.69 | 41.87 | 4,339,337 | -0.43(-1.01%) |
May 02, 2012 | 42.71 | 42.76 | 42.17 | 42.29 | 5,058,753 | -0.75(-1.74%) |