Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.28 | 61.39 | 60.67 | 61.30 | 1,963,389 | +0.05(+0.08%) |
Apr 29, 2013 | 60.67 | 61.33 | 60.36 | 61.25 | 1,334,906 | +0.87(+1.44%) |
Apr 26, 2013 | 61.14 | 61.20 | 60.09 | 60.38 | 1,373,767 | -0.82(-1.35%) |
Apr 25, 2013 | 60.82 | 61.89 | 60.60 | 61.20 | 2,323,292 | +0.80(+1.33%) |
Apr 24, 2013 | 60.41 | 60.76 | 60.14 | 60.40 | 2,140,737 | +0.07(+0.12%) |
Apr 23, 2013 | 59.97 | 60.36 | 59.62 | 60.32 | 1,912,345 | +0.52(+0.87%) |
Apr 22, 2013 | 59.00 | 60.01 | 58.66 | 59.80 | 2,654,080 | +0.82(+1.38%) |
Apr 19, 2013 | 58.60 | 59.25 | 58.16 | 58.99 | 4,329,130 | +0.39(+0.67%) |
Apr 18, 2013 | 56.52 | 59.16 | 56.52 | 58.60 | 5,737,912 | +3.44(+6.23%) |
Apr 17, 2013 | 55.57 | 55.81 | 54.89 | 55.16 | 2,638,722 | -0.90(-1.60%) |
Apr 16, 2013 | 55.29 | 56.10 | 55.04 | 56.05 | 3,147,919 | +1.30(+2.37%) |
Apr 15, 2013 | 56.31 | 56.43 | 54.74 | 54.76 | 2,973,309 | -2.00(-3.53%) |
Apr 12, 2013 | 57.05 | 57.26 | 56.46 | 56.76 | 1,656,243 | -0.57(-0.99%) |
Apr 11, 2013 | 56.11 | 57.55 | 56.08 | 57.33 | 2,609,188 | +1.23(+2.19%) |
Apr 10, 2013 | 55.45 | 56.19 | 55.33 | 56.10 | 2,498,867 | +0.84(+1.52%) |
Apr 09, 2013 | 54.79 | 55.39 | 54.73 | 55.26 | 3,074,523 | +0.50(+0.91%) |
Apr 08, 2013 | 54.83 | 55.02 | 54.39 | 54.76 | 2,438,748 | -0.12(-0.21%) |
Apr 05, 2013 | 54.88 | 55.30 | 54.42 | 54.88 | 2,122,535 | -0.90(-1.62%) |
Apr 04, 2013 | 55.42 | 56.20 | 55.20 | 55.78 | 2,196,848 | +0.49(+0.89%) |
Apr 03, 2013 | 55.85 | 55.85 | 55.07 | 55.29 | 3,283,904 | -0.40(-0.73%) |
Apr 02, 2013 | 56.14 | 56.24 | 55.49 | 55.70 | 2,018,542 | -0.20(-0.35%) |
Apr 01, 2013 | 55.68 | 56.02 | 55.49 | 55.89 | 3,981,309 | +0.09(+0.16%) |
Mar 28, 2013 | 55.55 | 55.86 | 55.35 | 55.80 | 2,528,584 | +0.22(+0.39%) |
Mar 27, 2013 | 55.44 | 55.70 | 54.97 | 55.58 | 2,247,818 | -0.26(-0.46%) |
Mar 26, 2013 | 56.11 | 56.62 | 55.75 | 55.84 | 2,866,186 | +0.06(+0.11%) |
Mar 25, 2013 | 56.79 | 56.85 | 55.26 | 55.78 | 2,773,239 | -0.87(-1.53%) |
Mar 22, 2013 | 57.07 | 57.59 | 56.49 | 56.65 | 1,769,045 | -0.55(-0.96%) |
Mar 21, 2013 | 57.96 | 58.35 | 57.19 | 57.20 | 2,439,561 | -1.55(-2.64%) |
Mar 20, 2013 | 58.89 | 59.22 | 58.67 | 58.75 | 2,075,334 | +0.06(+0.10%) |
Mar 19, 2013 | 59.03 | 59.04 | 58.13 | 58.69 | 2,078,731 | -0.10(-0.16%) |
Mar 18, 2013 | 57.91 | 59.10 | 57.79 | 58.78 | 1,604,760 | -0.08(-0.14%) |
Mar 15, 2013 | 59.21 | 59.78 | 57.95 | 58.87 | 3,822,607 | -0.39(-0.65%) |
Mar 14, 2013 | 59.07 | 59.67 | 59.00 | 59.25 | 2,340,822 | +0.30(+0.50%) |
Mar 13, 2013 | 57.93 | 59.02 | 57.89 | 58.96 | 3,180,696 | +0.99(+1.71%) |
Mar 12, 2013 | 57.30 | 58.03 | 57.30 | 57.97 | 3,117,576 | +0.57(+0.99%) |
Mar 11, 2013 | 57.04 | 57.47 | 57.04 | 57.40 | 2,089,182 | +0.18(+0.32%) |
Mar 08, 2013 | 56.75 | 57.30 | 56.44 | 57.22 | 2,525,838 | +0.78(+1.38%) |
Mar 07, 2013 | 56.54 | 56.64 | 56.20 | 56.44 | 2,319,524 | +0.01(+0.01%) |
Mar 06, 2013 | 56.89 | 57.04 | 56.14 | 56.43 | 3,118,637 | -0.32(-0.57%) |
Mar 05, 2013 | 56.66 | 57.05 | 56.57 | 56.75 | 2,008,712 | +0.26(+0.46%) |
Mar 04, 2013 | 56.07 | 56.51 | 55.90 | 56.49 | 1,890,501 | +0.32(+0.58%) |
Mar 01, 2013 | 55.67 | 56.42 | 55.29 | 56.16 | 2,225,602 | +0.06(+0.11%) |
Feb 28, 2013 | 56.33 | 56.61 | 56.10 | 56.10 | 3,242,479 | +0.00(+0.00%) |
Feb 27, 2013 | 55.04 | 56.42 | 54.93 | 56.10 | 2,506,928 | +0.82(+1.49%) |
Feb 26, 2013 | 54.42 | 55.43 | 54.42 | 55.27 | 4,149,184 | +0.99(+1.83%) |
Feb 25, 2013 | 55.35 | 55.73 | 54.28 | 54.28 | 4,766,580 | -0.84(-1.53%) |
Feb 22, 2013 | 54.31 | 55.15 | 54.20 | 55.12 | 3,948,338 | +0.93(+1.72%) |
Feb 21, 2013 | 54.43 | 54.43 | 53.41 | 54.19 | 5,278,678 | -0.60(-1.09%) |
Feb 20, 2013 | 56.36 | 56.45 | 54.78 | 54.79 | 6,218,220 | -1.50(-2.67%) |
Feb 19, 2013 | 57.52 | 57.76 | 56.22 | 56.29 | 7,156,716 | -1.53(-2.64%) |
Feb 15, 2013 | 57.98 | 58.10 | 57.45 | 57.82 | 4,191,750 | +0.16(+0.28%) |
Feb 14, 2013 | 57.52 | 57.81 | 57.20 | 57.66 | 5,817,450 | -0.05(-0.08%) |
Feb 13, 2013 | 56.83 | 57.98 | 56.81 | 57.70 | 9,192,793 | +1.10(+1.95%) |
Feb 12, 2013 | 57.40 | 57.40 | 56.18 | 56.60 | 10,786,361 | -1.20(-2.08%) |
Feb 11, 2013 | 57.72 | 57.95 | 57.30 | 57.80 | 9,705,593 | +0.20(+0.34%) |
Feb 08, 2013 | 57.24 | 57.77 | 56.99 | 57.61 | 10,510,341 | +0.38(+0.66%) |
Feb 07, 2013 | 57.56 | 57.66 | 56.42 | 57.23 | 18,677,562 | -0.15(-0.26%) |
Feb 06, 2013 | 57.21 | 57.60 | 56.77 | 57.38 | 11,264,567 | -0.25(-0.44%) |
Feb 04, 2013 | 57.96 | 58.19 | 57.39 | 57.63 | 14,009,281 | -0.67(-1.15%) |
Feb 01, 2013 | 57.80 | 58.45 | 57.22 | 58.30 | 24,310,552 | +1.12(+1.95%) |
Jan 31, 2013 | 57.73 | 58.15 | 57.15 | 57.19 | 5,828,851 | -0.98(-1.68%) |
Jan 30, 2013 | 58.40 | 59.28 | 57.97 | 58.17 | 4,834,132 | -0.34(-0.59%) |
Jan 29, 2013 | 58.07 | 58.61 | 57.84 | 58.51 | 12,478,730 | +0.44(+0.76%) |
Jan 28, 2013 | 57.53 | 58.80 | 56.90 | 58.07 | 19,750,258 | -1.75(-2.92%) |
Jan 25, 2013 | 60.14 | 61.38 | 59.18 | 59.82 | 31,362,978 | +0.10(+0.16%) |
Jan 24, 2013 | 59.32 | 60.61 | 59.12 | 59.72 | 25,217,816 | +0.24(+0.40%) |
Jan 23, 2013 | 59.05 | 59.63 | 58.84 | 59.49 | 28,438,754 | +0.27(+0.45%) |
Jan 22, 2013 | 59.23 | 59.62 | 58.50 | 59.22 | 14,071,739 | +0.02(+0.03%) |
Jan 18, 2013 | 58.68 | 59.52 | 59.07 | 59.20 | 13,473,176 | +0.31(+0.53%) |
Jan 17, 2013 | 57.88 | 59.21 | 57.71 | 58.89 | 10,324,867 | +1.18(+2.05%) |
Jan 16, 2013 | 57.84 | 57.94 | 56.83 | 57.71 | 11,640,281 | -0.42(-0.72%) |
Jan 15, 2013 | 58.02 | 58.69 | 57.78 | 58.13 | 5,873,579 | -0.37(-0.63%) |
Jan 14, 2013 | 58.28 | 59.21 | 58.07 | 58.50 | 7,076,455 | -0.44(-0.75%) |
Jan 11, 2013 | 58.83 | 59.26 | 58.45 | 58.94 | 6,871,193 | +0.14(+0.23%) |
Jan 10, 2013 | 59.01 | 59.06 | 58.07 | 58.80 | 7,608,994 | +0.15(+0.26%) |
Jan 09, 2013 | 58.36 | 59.21 | 58.27 | 58.65 | 8,405,842 | +0.49(+0.83%) |
Jan 08, 2013 | 57.36 | 58.27 | 56.49 | 58.17 | 10,977,705 | +0.82(+1.42%) |
Jan 07, 2013 | 57.71 | 57.77 | 56.86 | 57.35 | 6,447,768 | -0.50(-0.87%) |
Jan 04, 2013 | 57.24 | 57.91 | 56.93 | 57.85 | 4,704,101 | +0.71(+1.25%) |
Jan 03, 2013 | 57.53 | 57.64 | 56.90 | 57.14 | 6,354,444 | -0.33(-0.58%) |
Jan 02, 2013 | 57.93 | 57.93 | 57.00 | 57.47 | 7,687,694 | +1.33(+2.36%) |
Dec 31, 2012 | 54.87 | 56.37 | 54.81 | 56.14 | 5,399,546 | +1.10(+2.00%) |
Dec 28, 2012 | 54.83 | 55.47 | 54.34 | 55.04 | 6,302,937 | -0.17(-0.32%) |
Dec 27, 2012 | 55.77 | 56.74 | 54.52 | 55.22 | 8,158,891 | -0.67(-1.20%) |
Dec 26, 2012 | 56.49 | 56.50 | 55.88 | 55.89 | 3,274,193 | -0.21(-0.37%) |
Dec 24, 2012 | 55.13 | 56.21 | 54.92 | 56.10 | 2,270,336 | +0.82(+1.49%) |
Dec 21, 2012 | 55.09 | 55.69 | 54.89 | 55.28 | 8,152,454 | -0.47(-0.84%) |
Dec 20, 2012 | 54.76 | 55.79 | 54.71 | 55.74 | 3,140,449 | +1.32(+2.42%) |
Dec 19, 2012 | 54.91 | 55.05 | 54.40 | 54.42 | 3,095,434 | -0.52(-0.95%) |
Dec 18, 2012 | 54.24 | 55.27 | 54.02 | 54.95 | 4,952,158 | +0.94(+1.74%) |
Dec 17, 2012 | 54.16 | 54.67 | 53.39 | 54.01 | 5,180,911 | +0.11(+0.21%) |
Dec 14, 2012 | 53.53 | 55.12 | 53.13 | 53.89 | 8,406,141 | +1.96(+3.77%) |
Dec 13, 2012 | 51.73 | 52.20 | 51.54 | 51.94 | 3,571,463 | +0.27(+0.53%) |
Dec 12, 2012 | 52.16 | 52.16 | 51.52 | 51.66 | 3,330,848 | -0.20(-0.39%) |
Dec 11, 2012 | 51.54 | 52.14 | 51.32 | 51.87 | 3,277,279 | +0.50(+0.97%) |
Dec 10, 2012 | 50.26 | 51.59 | 50.20 | 51.37 | 2,671,327 | +1.02(+2.04%) |
Dec 07, 2012 | 50.83 | 51.16 | 49.82 | 50.34 | 3,836,825 | -0.76(-1.49%) |
Dec 06, 2012 | 49.64 | 51.16 | 49.26 | 51.11 | 3,407,636 | +1.56(+3.14%) |
Dec 05, 2012 | 49.86 | 50.27 | 49.37 | 49.55 | 3,656,720 | -0.35(-0.71%) |
Dec 04, 2012 | 50.19 | 50.54 | 49.53 | 49.90 | 3,117,881 | -1.64(-3.19%) |
Nov 30, 2012 | 50.86 | 51.80 | 50.58 | 51.55 | 3,767,378 | +0.68(+1.33%) |
Nov 29, 2012 | 50.77 | 51.06 | 50.36 | 50.87 | 2,315,219 | +0.31(+0.61%) |
Nov 28, 2012 | 50.26 | 50.68 | 49.75 | 50.56 | 3,444,701 | -0.20(-0.40%) |
Nov 27, 2012 | 50.91 | 51.06 | 50.60 | 50.77 | 3,177,012 | -0.26(-0.50%) |
Nov 26, 2012 | 50.82 | 51.10 | 50.67 | 51.02 | 1,722,164 | -0.15(-0.29%) |
Nov 23, 2012 | 50.82 | 51.21 | 50.63 | 51.17 | 518,631 | +0.67(+1.33%) |
Nov 21, 2012 | 50.41 | 50.58 | 50.14 | 50.50 | 1,488,394 | +0.08(+0.16%) |
Nov 20, 2012 | 49.70 | 50.43 | 49.38 | 50.42 | 2,350,132 | +0.62(+1.25%) |
Nov 19, 2012 | 48.65 | 49.99 | 48.65 | 49.80 | 2,339,163 | +1.84(+3.83%) |
Nov 16, 2012 | 47.85 | 48.02 | 47.21 | 47.96 | 1,813,610 | +0.15(+0.32%) |
Nov 15, 2012 | 48.22 | 48.56 | 47.37 | 47.80 | 1,817,579 | -0.44(-0.91%) |
Nov 14, 2012 | 48.87 | 49.00 | 48.11 | 48.24 | 2,156,766 | -0.47(-0.97%) |
Nov 13, 2012 | 48.31 | 49.16 | 48.24 | 48.72 | 1,295,343 | -0.01(-0.02%) |
Nov 12, 2012 | 48.88 | 49.20 | 48.43 | 48.73 | 2,248,421 | +0.04(+0.08%) |
Nov 09, 2012 | 48.68 | 49.17 | 48.44 | 48.69 | 1,613,445 | -0.10(-0.20%) |
Nov 08, 2012 | 50.05 | 50.34 | 48.77 | 48.78 | 1,991,726 | -1.26(-2.51%) |
Nov 07, 2012 | 50.83 | 50.85 | 49.65 | 50.04 | 1,587,683 | -0.81(-1.60%) |
Nov 06, 2012 | 50.37 | 51.08 | 50.27 | 50.85 | 2,973,629 | +0.58(+1.16%) |
Nov 05, 2012 | 49.47 | 50.32 | 49.24 | 50.27 | 1,204,383 | +0.77(+1.55%) |
Nov 02, 2012 | 50.75 | 53.01 | 49.48 | 49.50 | 1,641,774 | -0.78(-1.54%) |
Nov 01, 2012 | 48.99 | 50.34 | 48.46 | 50.28 | 2,274,246 | +1.95(+4.03%) |
Oct 31, 2012 | 48.07 | 48.50 | 47.86 | 48.33 | 1,816,035 | +0.40(+0.83%) |
Oct 26, 2012 | 47.89 | 47.93 | 47.93 | 47.93 | 2,542,603 | +0.04(+0.09%) |
Oct 25, 2012 | 48.70 | 48.71 | 47.68 | 47.89 | 1,543,517 | -0.47(-0.98%) |
Oct 24, 2012 | 48.01 | 48.60 | 47.86 | 48.37 | 2,142,022 | +0.67(+1.41%) |
Oct 23, 2012 | 47.30 | 48.01 | 46.94 | 47.70 | 1,782,499 | -0.90(-1.86%) |
Oct 19, 2012 | 49.31 | 49.39 | 48.27 | 48.60 | 2,233,833 | -0.56(-1.14%) |
Oct 18, 2012 | 49.40 | 49.50 | 48.74 | 49.16 | 2,501,710 | +0.05(+0.10%) |
Oct 17, 2012 | 48.73 | 49.54 | 48.48 | 49.11 | 2,730,398 | +0.47(+0.98%) |
Oct 16, 2012 | 48.29 | 49.08 | 47.86 | 48.64 | 2,166,171 | +0.69(+1.45%) |
Oct 15, 2012 | 47.21 | 47.99 | 46.96 | 47.94 | 1,498,057 | +0.79(+1.67%) |
Oct 12, 2012 | 47.72 | 47.95 | 46.81 | 47.15 | 1,756,116 | -0.51(-1.07%) |
Oct 11, 2012 | 48.08 | 48.33 | 47.66 | 47.66 | 1,238,760 | +0.04(+0.09%) |
Oct 10, 2012 | 47.51 | 47.87 | 47.23 | 47.62 | 1,862,427 | -0.14(-0.30%) |
Oct 09, 2012 | 48.56 | 48.56 | 47.71 | 47.77 | 1,292,248 | -0.83(-1.71%) |
Oct 08, 2012 | 48.52 | 48.72 | 48.04 | 48.60 | 1,537,674 | -0.09(-0.19%) |
Oct 05, 2012 | 48.80 | 48.88 | 48.31 | 48.69 | 2,087,831 | +0.38(+0.79%) |
Oct 04, 2012 | 48.32 | 48.57 | 47.95 | 48.31 | 1,799,591 | +0.17(+0.35%) |
Oct 03, 2012 | 47.22 | 48.15 | 47.13 | 48.14 | 2,286,216 | +0.82(+1.73%) |
Oct 02, 2012 | 47.79 | 47.85 | 47.06 | 47.32 | 1,058,368 | -0.38(-0.80%) |
Oct 01, 2012 | 47.59 | 48.01 | 47.37 | 47.70 | 1,893,381 | +0.29(+0.62%) |
Sep 28, 2012 | 47.17 | 47.56 | 46.73 | 47.41 | 1,281,912 | -0.16(-0.34%) |
Sep 27, 2012 | 47.48 | 47.90 | 47.18 | 47.57 | 1,224,829 | +0.26(+0.55%) |
Sep 26, 2012 | 47.49 | 47.80 | 47.09 | 47.31 | 1,518,146 | -0.18(-0.37%) |
Sep 25, 2012 | 48.39 | 48.48 | 47.47 | 47.48 | 1,710,617 | -0.73(-1.52%) |
Sep 24, 2012 | 48.30 | 48.44 | 47.92 | 48.22 | 1,491,870 | -0.32(-0.66%) |
Sep 21, 2012 | 49.24 | 49.25 | 48.46 | 48.54 | 3,043,687 | -0.32(-0.66%) |
Sep 20, 2012 | 48.03 | 48.90 | 47.89 | 48.86 | 2,686,596 | +0.47(+0.96%) |
Sep 19, 2012 | 48.47 | 48.69 | 47.98 | 48.40 | 2,039,278 | -0.09(-0.18%) |
Sep 18, 2012 | 48.92 | 48.92 | 48.22 | 48.48 | 1,806,055 | -0.43(-0.89%) |
Sep 17, 2012 | 48.79 | 49.14 | 48.62 | 48.92 | 1,658,917 | -0.14(-0.29%) |
Sep 14, 2012 | 49.04 | 49.48 | 48.77 | 49.06 | 3,067,061 | +0.11(+0.22%) |
Sep 13, 2012 | 47.87 | 49.39 | 47.80 | 48.95 | 2,972,207 | +1.16(+2.43%) |
Sep 12, 2012 | 47.98 | 48.24 | 47.58 | 47.79 | 2,644,210 | -0.04(-0.09%) |
Sep 11, 2012 | 47.86 | 48.08 | 47.39 | 47.83 | 2,382,157 | +0.03(+0.07%) |
Sep 10, 2012 | 47.36 | 48.21 | 47.20 | 47.80 | 3,778,818 | +1.09(+2.34%) |
Sep 07, 2012 | 46.65 | 46.94 | 45.83 | 46.70 | 3,221,167 | +0.06(+0.12%) |
Sep 06, 2012 | 45.24 | 46.65 | 45.14 | 46.65 | 3,146,677 | +1.75(+3.89%) |
Sep 05, 2012 | 44.75 | 44.98 | 44.35 | 44.90 | 1,762,506 | +0.25(+0.55%) |
Sep 04, 2012 | 45.28 | 45.40 | 44.44 | 44.65 | 1,947,116 | -0.76(-1.68%) |
Aug 31, 2012 | 45.17 | 45.52 | 44.83 | 45.42 | 1,572,315 | +0.63(+1.41%) |
Aug 30, 2012 | 45.09 | 45.23 | 44.70 | 44.79 | 1,976,663 | -0.50(-1.11%) |
Aug 29, 2012 | 45.02 | 45.37 | 44.69 | 45.29 | 1,733,032 | +0.14(+0.30%) |
Aug 27, 2012 | 45.20 | 45.33 | 44.81 | 45.15 | 2,243,963 | +0.09(+0.21%) |
Aug 24, 2012 | 44.98 | 45.19 | 44.65 | 45.06 | 1,843,159 | +0.07(+0.15%) |
Aug 23, 2012 | 45.64 | 45.70 | 44.89 | 44.99 | 2,453,018 | -0.85(-1.86%) |
Aug 22, 2012 | 44.13 | 45.85 | 44.11 | 45.84 | 2,970,463 | +1.48(+3.33%) |
Aug 21, 2012 | 45.06 | 45.22 | 44.24 | 44.36 | 2,280,705 | -0.70(-1.55%) |
Aug 20, 2012 | 45.34 | 45.49 | 44.91 | 45.06 | 1,692,749 | -0.45(-0.99%) |
Aug 17, 2012 | 45.64 | 45.68 | 45.43 | 45.51 | 1,506,339 | +0.09(+0.19%) |
Aug 16, 2012 | 45.31 | 45.53 | 44.93 | 45.43 | 1,092,025 | +0.25(+0.56%) |
Aug 15, 2012 | 44.71 | 45.22 | 44.57 | 45.17 | 1,194,810 | +0.39(+0.88%) |
Aug 14, 2012 | 45.50 | 45.75 | 44.64 | 44.78 | 2,065,627 | -0.69(-1.51%) |
Aug 13, 2012 | 45.76 | 45.82 | 45.06 | 45.47 | 1,114,045 | -0.28(-0.61%) |
Aug 10, 2012 | 45.71 | 45.75 | 45.33 | 45.75 | 1,575,842 | -0.23(-0.49%) |
Aug 09, 2012 | 45.72 | 46.18 | 45.59 | 45.97 | 1,280,640 | +0.11(+0.23%) |
Aug 08, 2012 | 45.58 | 46.03 | 44.85 | 45.87 | 2,365,539 | +0.07(+0.16%) |
Aug 07, 2012 | 45.43 | 45.90 | 45.05 | 45.79 | 2,550,332 | +0.67(+1.47%) |
Aug 06, 2012 | 44.80 | 45.39 | 44.69 | 45.13 | 2,500,680 | +0.29(+0.64%) |
Aug 03, 2012 | 44.96 | 45.04 | 44.53 | 44.84 | 2,600,641 | +0.64(+1.45%) |
Aug 02, 2012 | 44.04 | 44.36 | 43.47 | 44.20 | 2,589,012 | -0.17(-0.39%) |
Aug 01, 2012 | 45.14 | 45.62 | 44.37 | 44.37 | 2,266,233 | -0.57(-1.28%) |
Jul 31, 2012 | 45.51 | 45.64 | 44.91 | 44.95 | 2,636,438 | -0.63(-1.38%) |
Jul 30, 2012 | 45.28 | 45.93 | 45.21 | 45.57 | 1,756,418 | +0.23(+0.52%) |
Jul 27, 2012 | 44.76 | 45.45 | 44.67 | 45.34 | 3,004,254 | +0.90(+2.02%) |
Jul 26, 2012 | 45.08 | 45.08 | 44.31 | 44.44 | 2,930,412 | +0.30(+0.69%) |
Jul 25, 2012 | 44.79 | 45.02 | 44.06 | 44.14 | 3,229,953 | -0.44(-0.99%) |
Jul 24, 2012 | 45.59 | 45.59 | 44.20 | 44.58 | 3,540,909 | -0.90(-1.98%) |
Jul 23, 2012 | 45.54 | 46.19 | 45.23 | 45.48 | 5,089,832 | -1.27(-2.72%) |
Jul 20, 2012 | 45.40 | 47.07 | 44.95 | 46.75 | 7,286,705 | +0.78(+1.69%) |
Jul 19, 2012 | 44.86 | 46.06 | 43.87 | 45.97 | 10,306,146 | +3.19(+7.46%) |
Jul 18, 2012 | 42.49 | 43.06 | 42.49 | 42.78 | 2,039,336 | +0.02(+0.06%) |
Jul 17, 2012 | 42.13 | 42.84 | 41.85 | 42.76 | 2,204,383 | +0.82(+1.96%) |
Jul 16, 2012 | 42.25 | 42.45 | 41.72 | 41.94 | 1,607,515 | -0.50(-1.17%) |
Jul 13, 2012 | 41.59 | 42.48 | 41.59 | 42.43 | 2,487,089 | +1.10(+2.66%) |
Jul 12, 2012 | 41.02 | 41.58 | 40.70 | 41.33 | 1,832,978 | -0.09(-0.22%) |
Jul 11, 2012 | 41.95 | 41.97 | 40.99 | 41.42 | 3,404,418 | -0.52(-1.23%) |
Jul 10, 2012 | 42.50 | 42.89 | 41.73 | 41.94 | 1,522,100 | -0.51(-1.19%) |
Jul 09, 2012 | 43.27 | 43.35 | 42.29 | 42.45 | 2,504,553 | -0.90(-2.08%) |
Jul 06, 2012 | 42.78 | 43.48 | 42.65 | 43.35 | 2,159,337 | +0.03(+0.08%) |
Jul 05, 2012 | 42.87 | 43.58 | 42.71 | 43.32 | 1,508,925 | +0.25(+0.58%) |
Jul 03, 2012 | 42.90 | 43.21 | 42.68 | 43.07 | 1,327,339 | +0.07(+0.17%) |
Jul 02, 2012 | 43.65 | 43.65 | 42.61 | 42.99 | 2,162,919 | -0.58(-1.34%) |
Jun 29, 2012 | 43.21 | 43.60 | 43.05 | 43.58 | 1,875,710 | +1.08(+2.53%) |
Jun 28, 2012 | 42.30 | 42.58 | 41.74 | 42.50 | 2,650,965 | +0.01(+0.02%) |
Jun 27, 2012 | 42.02 | 42.67 | 42.02 | 42.49 | 1,812,175 | +0.26(+0.62%) |
Jun 26, 2012 | 41.81 | 42.48 | 41.53 | 42.23 | 2,571,310 | +0.62(+1.49%) |
Jun 25, 2012 | 42.39 | 42.39 | 41.55 | 41.61 | 3,312,297 | -1.17(-2.74%) |
Jun 22, 2012 | 42.63 | 43.00 | 42.03 | 42.78 | 4,034,551 | +0.73(+1.73%) |
Jun 21, 2012 | 43.57 | 43.70 | 41.99 | 42.06 | 2,067,627 | -1.49(-3.41%) |
Jun 20, 2012 | 43.54 | 43.89 | 43.25 | 43.54 | 1,681,807 | -0.06(-0.13%) |
Jun 19, 2012 | 43.21 | 43.81 | 43.20 | 43.60 | 1,886,606 | +0.57(+1.34%) |
Jun 18, 2012 | 42.52 | 43.07 | 42.43 | 43.02 | 1,408,058 | +0.26(+0.61%) |
Jun 15, 2012 | 42.08 | 42.81 | 41.97 | 42.76 | 2,457,134 | +0.98(+2.34%) |
Jun 14, 2012 | 41.90 | 42.07 | 41.32 | 41.78 | 2,636,141 | -0.06(-0.15%) |
Jun 13, 2012 | 42.45 | 42.55 | 41.71 | 41.85 | 1,573,987 | -0.92(-2.15%) |
Jun 12, 2012 | 42.07 | 42.81 | 41.81 | 42.77 | 1,742,035 | +0.90(+2.15%) |
Jun 11, 2012 | 43.03 | 43.08 | 41.80 | 41.87 | 2,510,093 | -0.71(-1.66%) |
Jun 08, 2012 | 42.05 | 42.63 | 41.79 | 42.57 | 1,413,742 | +0.45(+1.07%) |
Jun 07, 2012 | 42.52 | 42.89 | 42.04 | 42.12 | 4,372,466 | +0.32(+0.76%) |
Jun 06, 2012 | 41.02 | 41.81 | 41.01 | 41.81 | 2,229,596 | +1.16(+2.85%) |
Jun 05, 2012 | 39.97 | 40.72 | 39.95 | 40.65 | 2,351,161 | +0.50(+1.25%) |
Jun 04, 2012 | 40.61 | 40.65 | 39.72 | 40.15 | 3,416,237 | -0.49(-1.20%) |
Jun 01, 2012 | 41.22 | 41.68 | 40.54 | 40.64 | 3,606,841 | -1.84(-4.33%) |
May 31, 2012 | 42.05 | 42.76 | 41.60 | 42.47 | 3,040,557 | +0.48(+1.15%) |
May 30, 2012 | 42.74 | 42.79 | 41.77 | 41.99 | 3,641,542 | -1.17(-2.70%) |
May 29, 2012 | 42.96 | 43.51 | 42.82 | 43.16 | 2,405,116 | +0.79(+1.86%) |
May 25, 2012 | 42.51 | 42.97 | 42.15 | 42.37 | 2,347,420 | -0.42(-0.98%) |
May 24, 2012 | 42.65 | 42.95 | 41.98 | 42.79 | 4,944,311 | +1.40(+3.37%) |
May 23, 2012 | 40.39 | 41.58 | 40.19 | 41.39 | 3,939,035 | +0.63(+1.55%) |
May 22, 2012 | 41.06 | 41.36 | 40.54 | 40.76 | 2,011,790 | -0.12(-0.28%) |
May 21, 2012 | 40.29 | 40.95 | 40.08 | 40.87 | 2,295,377 | +0.81(+2.03%) |
May 18, 2012 | 40.93 | 40.96 | 39.87 | 40.06 | 3,290,067 | -0.53(-1.31%) |
May 17, 2012 | 41.88 | 41.94 | 40.56 | 40.59 | 3,204,709 | -1.19(-2.85%) |
May 16, 2012 | 42.06 | 42.48 | 41.73 | 41.78 | 1,942,173 | -0.18(-0.42%) |
May 15, 2012 | 42.22 | 42.54 | 41.83 | 41.96 | 3,415,487 | -0.39(-0.91%) |
May 14, 2012 | 42.70 | 42.91 | 42.29 | 42.34 | 3,445,692 | -0.85(-1.97%) |
May 11, 2012 | 43.19 | 43.68 | 43.08 | 43.19 | 2,523,677 | -0.22(-0.51%) |
May 10, 2012 | 43.93 | 43.94 | 43.31 | 43.41 | 2,374,153 | -0.09(-0.20%) |
May 09, 2012 | 43.07 | 43.81 | 42.81 | 43.50 | 3,656,390 | -0.23(-0.54%) |
May 08, 2012 | 43.53 | 43.83 | 43.09 | 43.74 | 3,013,737 | +0.08(+0.19%) |
May 07, 2012 | 42.88 | 43.71 | 42.86 | 43.65 | 2,455,025 | +0.50(+1.16%) |
May 04, 2012 | 43.53 | 43.59 | 43.05 | 43.15 | 2,872,868 | -0.62(-1.43%) |
May 03, 2012 | 43.69 | 44.08 | 43.51 | 43.78 | 2,643,555 | +0.00(+0.01%) |
May 02, 2012 | 43.38 | 43.82 | 43.32 | 43.77 | 2,943,874 | +0.06(+0.14%) |