Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 81.05 | 81.25 | 79.16 | 79.96 | 1,605,885 | -1.25(-1.54%) |
Apr 29, 2013 | 81.35 | 81.50 | 80.67 | 81.21 | 1,419,564 | -0.09(-0.11%) |
Apr 26, 2013 | 82.11 | 82.12 | 80.57 | 81.30 | 1,365,369 | -0.82(-1.00%) |
Apr 25, 2013 | 83.44 | 84.29 | 81.70 | 82.12 | 2,006,328 | -1.32(-1.58%) |
Apr 24, 2013 | 83.83 | 84.29 | 78.76 | 83.44 | 3,477,954 | -1.92(-2.25%) |
Apr 23, 2013 | 82.91 | 85.63 | 82.58 | 85.36 | 2,730,870 | +2.78(+3.37%) |
Apr 22, 2013 | 82.22 | 82.95 | 80.37 | 82.58 | 1,254,885 | +0.62(+0.76%) |
Apr 19, 2013 | 78.99 | 82.68 | 78.55 | 81.95 | 1,894,805 | +3.35(+4.26%) |
Apr 18, 2013 | 81.72 | 81.96 | 78.32 | 78.60 | 1,857,869 | -2.93(-3.60%) |
Apr 17, 2013 | 80.86 | 81.86 | 80.67 | 81.53 | 1,274,930 | -0.17(-0.21%) |
Apr 16, 2013 | 79.87 | 81.83 | 79.87 | 81.71 | 1,455,120 | +2.56(+3.24%) |
Apr 15, 2013 | 82.58 | 83.14 | 79.15 | 79.15 | 1,244,090 | -4.11(-4.94%) |
Apr 12, 2013 | 83.38 | 83.96 | 82.39 | 83.26 | 752,638 | -0.41(-0.49%) |
Apr 11, 2013 | 82.49 | 84.25 | 82.39 | 83.68 | 1,260,696 | +1.14(+1.38%) |
Apr 10, 2013 | 80.87 | 82.58 | 80.49 | 82.54 | 1,137,430 | +1.91(+2.37%) |
Apr 09, 2013 | 80.14 | 81.80 | 80.14 | 80.62 | 1,128,100 | +0.54(+0.67%) |
Apr 08, 2013 | 79.16 | 80.10 | 78.24 | 80.09 | 1,032,629 | +0.74(+0.93%) |
Apr 05, 2013 | 77.13 | 79.44 | 76.24 | 79.34 | 1,414,698 | +0.92(+1.18%) |
Apr 04, 2013 | 78.72 | 79.20 | 77.91 | 78.42 | 1,316,005 | -0.37(-0.47%) |
Apr 03, 2013 | 80.70 | 81.23 | 78.34 | 78.79 | 2,457,376 | -1.67(-2.07%) |
Apr 02, 2013 | 81.51 | 82.00 | 80.18 | 80.46 | 1,642,317 | -0.76(-0.93%) |
Apr 01, 2013 | 82.84 | 83.21 | 81.09 | 81.21 | 1,445,316 | -1.67(-2.02%) |
Mar 28, 2013 | 81.32 | 83.16 | 81.25 | 82.89 | 1,962,680 | +1.56(+1.92%) |
Mar 27, 2013 | 79.23 | 81.56 | 79.22 | 81.32 | 2,170,638 | +1.36(+1.70%) |
Mar 26, 2013 | 80.28 | 80.32 | 79.63 | 79.97 | 1,083,534 | +0.37(+0.47%) |
Mar 25, 2013 | 80.38 | 80.98 | 79.07 | 79.60 | 1,431,157 | -0.44(-0.55%) |
Mar 22, 2013 | 80.04 | 80.38 | 79.24 | 80.04 | 779,735 | +0.38(+0.48%) |
Mar 21, 2013 | 80.98 | 81.10 | 79.46 | 79.65 | 1,201,311 | -1.71(-2.10%) |
Mar 20, 2013 | 81.16 | 82.09 | 80.72 | 81.36 | 1,045,505 | +0.78(+0.96%) |
Mar 19, 2013 | 80.64 | 81.23 | 79.65 | 80.58 | 1,286,938 | +0.23(+0.29%) |
Mar 18, 2013 | 79.97 | 80.95 | 78.81 | 80.35 | 986,270 | -0.25(-0.31%) |
Mar 15, 2013 | 81.79 | 82.26 | 80.39 | 80.60 | 2,233,408 | -1.60(-1.95%) |
Mar 14, 2013 | 82.81 | 83.16 | 81.93 | 82.21 | 1,863,747 | -0.45(-0.54%) |
Mar 13, 2013 | 83.09 | 83.30 | 81.74 | 82.65 | 1,656,389 | -0.51(-0.61%) |
Mar 12, 2013 | 83.27 | 83.64 | 82.46 | 83.16 | 1,448,340 | -0.30(-0.36%) |
Mar 11, 2013 | 82.40 | 83.74 | 82.40 | 83.47 | 2,220,270 | +1.08(+1.31%) |
Mar 08, 2013 | 82.42 | 83.47 | 81.53 | 82.39 | 2,457,575 | +1.17(+1.44%) |
Mar 07, 2013 | 82.76 | 82.78 | 81.16 | 81.22 | 2,383,860 | -1.70(-2.05%) |
Mar 06, 2013 | 83.20 | 83.96 | 82.52 | 82.92 | 2,537,668 | -0.26(-0.31%) |
Mar 05, 2013 | 82.53 | 83.96 | 82.01 | 83.18 | 2,989,989 | +1.06(+1.30%) |
Mar 04, 2013 | 79.74 | 82.30 | 79.48 | 82.12 | 2,977,484 | +2.11(+2.63%) |
Mar 01, 2013 | 78.38 | 80.11 | 77.60 | 80.01 | 2,368,525 | +0.98(+1.24%) |
Feb 28, 2013 | 77.95 | 79.97 | 77.57 | 79.03 | 1,754,700 | +1.34(+1.72%) |
Feb 27, 2013 | 76.76 | 78.02 | 76.70 | 77.69 | 1,543,430 | +1.01(+1.31%) |
Feb 26, 2013 | 75.39 | 77.00 | 75.12 | 76.69 | 1,674,993 | +2.08(+2.79%) |
Feb 25, 2013 | 76.41 | 76.99 | 74.60 | 74.60 | 2,281,190 | -1.70(-2.23%) |
Feb 22, 2013 | 74.68 | 76.71 | 74.49 | 76.30 | 1,795,142 | +1.70(+2.28%) |
Feb 21, 2013 | 74.60 | 74.70 | 72.48 | 74.60 | 2,548,100 | -0.32(-0.43%) |
Feb 20, 2013 | 78.49 | 78.63 | 74.68 | 74.92 | 1,622,226 | -3.51(-4.48%) |
Feb 19, 2013 | 77.56 | 78.61 | 76.00 | 78.43 | 2,141,875 | +0.89(+1.15%) |
Feb 15, 2013 | 77.44 | 77.74 | 76.76 | 77.54 | 1,323,967 | +0.23(+0.30%) |
Feb 14, 2013 | 76.77 | 77.59 | 76.71 | 77.31 | 908,852 | +0.01(+0.02%) |
Feb 13, 2013 | 77.23 | 77.77 | 76.78 | 77.30 | 1,614,649 | +0.12(+0.15%) |
Feb 12, 2013 | 74.33 | 77.19 | 74.25 | 77.18 | 1,728,768 | +3.02(+4.08%) |
Feb 11, 2013 | 74.76 | 75.38 | 73.78 | 74.16 | 1,115,580 | -0.59(-0.79%) |
Feb 08, 2013 | 74.53 | 75.19 | 74.30 | 74.75 | 856,708 | +0.22(+0.30%) |
Feb 07, 2013 | 75.70 | 76.45 | 74.42 | 74.53 | 2,290,668 | -0.98(-1.29%) |
Feb 06, 2013 | 76.48 | 77.38 | 75.18 | 75.50 | 1,974,011 | -2.24(-2.88%) |
Feb 04, 2013 | 77.75 | 79.25 | 77.55 | 77.74 | 1,426,135 | -0.79(-1.00%) |
Feb 01, 2013 | 79.85 | 80.45 | 78.33 | 78.52 | 1,814,826 | -1.84(-2.29%) |
Jan 31, 2013 | 78.46 | 80.57 | 76.86 | 80.36 | 4,199,139 | +4.64(+6.13%) |
Jan 30, 2013 | 75.99 | 76.41 | 75.17 | 75.72 | 1,675,210 | -0.45(-0.59%) |
Jan 29, 2013 | 73.97 | 76.28 | 73.29 | 76.17 | 1,250,715 | +2.14(+2.89%) |
Jan 28, 2013 | 77.19 | 77.34 | 72.71 | 74.03 | 2,377,274 | -2.36(-3.09%) |
Jan 25, 2013 | 76.97 | 77.49 | 76.10 | 76.39 | 1,398,169 | -0.24(-0.31%) |
Jan 24, 2013 | 75.01 | 77.72 | 74.95 | 76.63 | 2,133,686 | +1.62(+2.15%) |
Jan 23, 2013 | 72.17 | 75.34 | 72.03 | 75.01 | 4,024,803 | +2.63(+3.64%) |
Jan 22, 2013 | 71.28 | 72.56 | 70.95 | 72.38 | 1,503,036 | +1.12(+1.57%) |
Jan 18, 2013 | 74.60 | 74.66 | 70.86 | 71.26 | 2,894,750 | -3.55(-4.74%) |
Jan 17, 2013 | 72.10 | 74.97 | 71.82 | 74.81 | 1,771,174 | +3.20(+4.47%) |
Jan 16, 2013 | 72.62 | 72.72 | 71.50 | 71.60 | 1,470,463 | -1.14(-1.56%) |
Jan 15, 2013 | 72.76 | 73.54 | 72.41 | 72.74 | 1,022,272 | -0.70(-0.95%) |
Jan 14, 2013 | 73.13 | 73.45 | 72.26 | 73.43 | 1,417,952 | +0.26(+0.36%) |
Jan 11, 2013 | 73.96 | 74.10 | 73.04 | 73.17 | 792,710 | -0.51(-0.69%) |
Jan 10, 2013 | 73.84 | 74.22 | 73.17 | 73.68 | 957,810 | -0.02(-0.03%) |
Jan 09, 2013 | 73.49 | 75.04 | 73.49 | 73.70 | 1,192,364 | +0.56(+0.76%) |
Jan 08, 2013 | 72.21 | 73.50 | 71.94 | 73.14 | 1,256,276 | +0.45(+0.61%) |
Jan 07, 2013 | 73.55 | 73.66 | 72.31 | 72.69 | 1,145,020 | -1.13(-1.53%) |
Jan 04, 2013 | 74.38 | 74.48 | 73.70 | 73.82 | 870,642 | -0.63(-0.85%) |
Jan 03, 2013 | 74.62 | 75.18 | 73.68 | 74.46 | 1,488,663 | -0.19(-0.25%) |
Jan 02, 2013 | 73.73 | 74.67 | 70.87 | 74.64 | 2,360,133 | +3.78(+5.33%) |
Dec 31, 2012 | 68.93 | 71.04 | 68.79 | 70.87 | 1,161,842 | +1.90(+2.76%) |
Dec 28, 2012 | 69.96 | 70.07 | 68.95 | 68.97 | 1,121,578 | -1.49(-2.12%) |
Dec 27, 2012 | 69.51 | 70.63 | 69.42 | 70.46 | 1,401,289 | +0.99(+1.42%) |
Dec 26, 2012 | 70.20 | 70.54 | 68.89 | 69.47 | 691,025 | -0.60(-0.85%) |
Dec 24, 2012 | 70.25 | 71.08 | 69.96 | 70.07 | 342,068 | -0.54(-0.77%) |
Dec 21, 2012 | 69.99 | 71.55 | 69.71 | 70.61 | 2,399,945 | -0.66(-0.93%) |
Dec 20, 2012 | 71.10 | 71.59 | 70.20 | 71.27 | 1,299,635 | +0.13(+0.18%) |
Dec 19, 2012 | 71.60 | 72.36 | 69.99 | 71.15 | 2,214,611 | -0.40(-0.55%) |
Dec 18, 2012 | 70.53 | 72.58 | 69.14 | 71.55 | 2,844,240 | +0.95(+1.35%) |
Dec 17, 2012 | 70.00 | 70.86 | 69.69 | 70.59 | 1,550,320 | +0.87(+1.25%) |
Dec 14, 2012 | 70.12 | 70.65 | 69.50 | 69.72 | 936,931 | -0.71(-1.01%) |
Dec 13, 2012 | 70.34 | 71.44 | 70.09 | 70.43 | 1,218,397 | -0.13(-0.18%) |
Dec 12, 2012 | 69.50 | 71.23 | 69.21 | 70.56 | 1,969,757 | +1.35(+1.95%) |
Dec 11, 2012 | 69.72 | 69.88 | 67.87 | 69.21 | 1,491,976 | -0.21(-0.30%) |
Dec 10, 2012 | 67.99 | 69.58 | 67.81 | 69.41 | 1,392,548 | +1.15(+1.68%) |
Dec 07, 2012 | 68.14 | 68.62 | 67.80 | 68.27 | 1,723,529 | +0.29(+0.42%) |
Dec 06, 2012 | 68.68 | 68.91 | 67.25 | 67.98 | 2,100,401 | -0.71(-1.03%) |
Dec 05, 2012 | 69.89 | 70.03 | 68.58 | 68.69 | 1,418,652 | -1.25(-1.79%) |
Dec 04, 2012 | 70.33 | 70.63 | 69.59 | 69.94 | 1,423,356 | -0.99(-1.39%) |
Nov 30, 2012 | 71.30 | 71.39 | 70.22 | 70.93 | 1,227,100 | -0.47(-0.66%) |
Nov 29, 2012 | 71.58 | 72.09 | 70.42 | 71.41 | 1,398,829 | -0.05(-0.07%) |
Nov 28, 2012 | 69.78 | 71.94 | 69.38 | 71.45 | 2,277,414 | +1.67(+2.40%) |
Nov 27, 2012 | 70.28 | 71.08 | 69.37 | 69.78 | 2,090,838 | -0.56(-0.79%) |
Nov 26, 2012 | 70.97 | 71.73 | 70.08 | 70.34 | 1,212,899 | -1.21(-1.69%) |
Nov 23, 2012 | 70.49 | 71.55 | 70.35 | 71.55 | 534,758 | +1.18(+1.68%) |
Nov 21, 2012 | 70.41 | 71.41 | 69.98 | 70.37 | 1,486,940 | +0.08(+0.12%) |
Nov 20, 2012 | 68.18 | 70.89 | 68.04 | 70.28 | 2,015,534 | +1.94(+2.84%) |
Nov 19, 2012 | 67.81 | 69.44 | 67.58 | 68.34 | 1,240,864 | +1.37(+2.04%) |
Nov 16, 2012 | 65.95 | 67.51 | 65.41 | 66.98 | 1,706,509 | +1.53(+2.34%) |
Nov 15, 2012 | 66.61 | 67.62 | 65.12 | 65.44 | 2,383,238 | -0.82(-1.24%) |
Nov 14, 2012 | 67.88 | 70.03 | 65.98 | 66.27 | 2,439,341 | -0.91(-1.36%) |
Nov 13, 2012 | 66.75 | 68.04 | 66.49 | 67.18 | 1,831,916 | +0.33(+0.49%) |
Nov 12, 2012 | 67.18 | 67.48 | 66.09 | 66.85 | 1,632,120 | -0.09(-0.13%) |
Nov 09, 2012 | 67.20 | 68.26 | 65.48 | 66.94 | 1,973,483 | -0.51(-0.76%) |
Nov 08, 2012 | 67.62 | 68.10 | 67.14 | 67.46 | 1,924,643 | -0.31(-0.46%) |
Nov 07, 2012 | 67.43 | 68.52 | 66.30 | 67.77 | 1,757,114 | -0.24(-0.36%) |
Nov 06, 2012 | 68.88 | 68.95 | 67.70 | 68.01 | 1,706,602 | -0.01(-0.01%) |
Nov 05, 2012 | 67.72 | 68.38 | 67.48 | 68.02 | 1,731,121 | +0.01(+0.01%) |
Nov 02, 2012 | 69.24 | 69.67 | 68.01 | 68.01 | 1,763,051 | -1.67(-2.40%) |
Nov 01, 2012 | 68.18 | 69.75 | 67.83 | 69.68 | 2,310,932 | +2.00(+2.95%) |
Oct 31, 2012 | 66.35 | 68.10 | 66.21 | 67.68 | 2,316,715 | +1.66(+2.51%) |
Oct 26, 2012 | 65.63 | 66.03 | 66.03 | 66.03 | 1,827,200 | +0.28(+0.43%) |
Oct 25, 2012 | 65.90 | 66.76 | 65.19 | 65.74 | 2,736,519 | -0.25(-0.38%) |
Oct 24, 2012 | 66.13 | 67.88 | 65.99 | 65.99 | 5,713,491 | +0.99(+1.52%) |
Oct 23, 2012 | 61.76 | 65.37 | 59.76 | 65.00 | 8,209,308 | +4.68(+7.77%) |
Oct 19, 2012 | 60.48 | 60.78 | 59.88 | 60.32 | 1,439,043 | -0.10(-0.16%) |
Oct 18, 2012 | 60.15 | 60.88 | 59.83 | 60.42 | 1,226,039 | +0.06(+0.09%) |
Oct 17, 2012 | 58.97 | 61.61 | 58.97 | 60.36 | 2,246,288 | +1.57(+2.66%) |
Oct 16, 2012 | 58.74 | 58.95 | 58.01 | 58.79 | 1,439,887 | +0.52(+0.89%) |
Oct 15, 2012 | 58.16 | 58.58 | 57.73 | 58.27 | 1,229,849 | +0.36(+0.62%) |
Oct 12, 2012 | 58.84 | 59.18 | 57.42 | 57.91 | 1,051,072 | -0.86(-1.46%) |
Oct 11, 2012 | 58.91 | 59.37 | 58.25 | 58.77 | 1,291,050 | +0.50(+0.86%) |
Oct 10, 2012 | 58.54 | 58.91 | 57.91 | 58.27 | 1,420,554 | -0.08(-0.13%) |
Oct 09, 2012 | 59.78 | 60.24 | 58.32 | 58.35 | 1,282,479 | -1.62(-2.70%) |
Oct 08, 2012 | 59.07 | 60.37 | 59.07 | 59.97 | 1,087,332 | +0.68(+1.15%) |
Oct 05, 2012 | 59.29 | 60.66 | 59.04 | 59.29 | 1,194,276 | +0.39(+0.67%) |
Oct 04, 2012 | 59.19 | 59.52 | 58.77 | 58.90 | 686,584 | +0.06(+0.09%) |
Oct 03, 2012 | 58.26 | 59.51 | 57.74 | 58.84 | 1,462,600 | +0.75(+1.29%) |
Oct 02, 2012 | 57.50 | 58.37 | 57.47 | 58.09 | 1,608,865 | +0.88(+1.54%) |
Oct 01, 2012 | 57.64 | 58.25 | 57.06 | 57.21 | 1,547,683 | -0.24(-0.41%) |
Sep 28, 2012 | 57.51 | 57.96 | 56.71 | 57.45 | 1,466,215 | -0.39(-0.68%) |
Sep 27, 2012 | 57.17 | 57.96 | 56.65 | 57.84 | 1,152,948 | +1.14(+2.00%) |
Sep 26, 2012 | 57.82 | 57.97 | 55.86 | 56.71 | 1,938,334 | -1.04(-1.80%) |
Sep 25, 2012 | 59.47 | 59.58 | 57.73 | 57.75 | 1,349,253 | -1.62(-2.73%) |
Sep 24, 2012 | 58.84 | 59.85 | 58.36 | 59.37 | 1,378,190 | +0.32(+0.54%) |
Sep 21, 2012 | 59.22 | 59.92 | 58.90 | 59.05 | 2,053,954 | +0.50(+0.85%) |
Sep 20, 2012 | 58.60 | 59.31 | 57.93 | 58.55 | 1,587,119 | -0.35(-0.60%) |
Sep 19, 2012 | 57.42 | 59.11 | 57.17 | 58.91 | 1,910,647 | +1.48(+2.57%) |
Sep 18, 2012 | 57.46 | 58.18 | 56.96 | 57.43 | 1,498,403 | -0.31(-0.54%) |
Sep 17, 2012 | 57.51 | 58.27 | 57.03 | 57.74 | 1,469,980 | -0.01(-0.01%) |
Sep 14, 2012 | 56.06 | 58.24 | 55.96 | 57.75 | 1,910,253 | +1.67(+2.98%) |
Sep 13, 2012 | 55.50 | 56.40 | 54.28 | 56.08 | 2,078,306 | +0.30(+0.55%) |
Sep 12, 2012 | 55.34 | 55.92 | 55.30 | 55.77 | 1,274,681 | +0.58(+1.05%) |
Sep 11, 2012 | 54.41 | 55.49 | 54.26 | 55.19 | 1,588,698 | +0.79(+1.45%) |
Sep 10, 2012 | 54.25 | 55.26 | 53.74 | 54.40 | 1,254,276 | +0.34(+0.63%) |
Sep 07, 2012 | 53.89 | 54.45 | 53.60 | 54.06 | 1,029,113 | +0.18(+0.33%) |
Sep 06, 2012 | 52.64 | 54.62 | 52.64 | 53.88 | 1,588,236 | +1.74(+3.34%) |
Sep 05, 2012 | 52.68 | 52.93 | 51.78 | 52.14 | 1,823,732 | -0.55(-1.04%) |
Sep 04, 2012 | 51.44 | 53.62 | 51.44 | 52.69 | 1,714,733 | +0.40(+0.77%) |
Aug 31, 2012 | 52.18 | 52.99 | 51.72 | 52.29 | 1,819,017 | +0.80(+1.55%) |
Aug 30, 2012 | 51.31 | 51.73 | 51.07 | 51.49 | 929,421 | -0.26(-0.50%) |
Aug 29, 2012 | 51.38 | 51.86 | 50.83 | 51.75 | 958,386 | +0.79(+1.55%) |
Aug 27, 2012 | 51.32 | 51.66 | 50.70 | 50.96 | 1,190,423 | -0.21(-0.42%) |
Aug 24, 2012 | 50.72 | 51.50 | 50.55 | 51.17 | 706,058 | +0.23(+0.46%) |
Aug 23, 2012 | 51.16 | 52.00 | 50.69 | 50.94 | 805,162 | -0.43(-0.83%) |
Aug 22, 2012 | 50.54 | 51.78 | 50.45 | 51.36 | 1,199,613 | +0.83(+1.63%) |
Aug 21, 2012 | 50.71 | 51.38 | 50.37 | 50.54 | 1,235,421 | -0.15(-0.30%) |
Aug 20, 2012 | 51.64 | 51.64 | 50.34 | 50.69 | 1,167,942 | -1.11(-2.15%) |
Aug 17, 2012 | 51.14 | 52.10 | 50.99 | 51.80 | 2,050,324 | +1.00(+1.96%) |
Aug 16, 2012 | 49.39 | 51.60 | 49.38 | 50.81 | 2,002,817 | +1.41(+2.86%) |
Aug 15, 2012 | 49.26 | 49.65 | 49.19 | 49.39 | 1,547,402 | +0.17(+0.35%) |
Aug 14, 2012 | 49.67 | 50.15 | 49.09 | 49.22 | 1,264,445 | -0.14(-0.29%) |
Aug 13, 2012 | 49.41 | 49.77 | 48.91 | 49.37 | 864,241 | -0.08(-0.15%) |
Aug 10, 2012 | 48.83 | 49.58 | 48.78 | 49.44 | 1,221,774 | +0.43(+0.87%) |
Aug 09, 2012 | 49.33 | 49.70 | 48.67 | 49.02 | 1,183,657 | -0.31(-0.63%) |
Aug 08, 2012 | 48.55 | 49.94 | 48.14 | 49.33 | 1,763,278 | +0.56(+1.14%) |
Aug 07, 2012 | 48.49 | 49.39 | 48.49 | 48.77 | 1,504,373 | +0.58(+1.20%) |
Aug 06, 2012 | 47.87 | 48.86 | 47.49 | 48.19 | 1,810,051 | +0.33(+0.69%) |
Aug 03, 2012 | 47.29 | 48.36 | 46.93 | 47.86 | 2,656,268 | +1.85(+4.02%) |
Aug 02, 2012 | 45.91 | 46.30 | 45.38 | 46.01 | 1,166,473 | -0.38(-0.82%) |
Aug 01, 2012 | 46.78 | 46.98 | 45.71 | 46.39 | 1,027,536 | -0.11(-0.24%) |
Jul 31, 2012 | 46.96 | 47.07 | 46.30 | 46.50 | 995,127 | -0.46(-0.98%) |
Jul 30, 2012 | 47.23 | 48.00 | 46.17 | 46.96 | 2,626,677 | -0.26(-0.55%) |
Jul 27, 2012 | 46.21 | 47.67 | 45.99 | 47.22 | 1,701,219 | +1.18(+2.56%) |
Jul 26, 2012 | 45.30 | 46.27 | 44.74 | 46.04 | 1,990,577 | +1.58(+3.54%) |
Jul 25, 2012 | 43.51 | 45.07 | 43.31 | 44.47 | 2,842,626 | +1.62(+3.79%) |
Jul 24, 2012 | 43.15 | 45.18 | 42.30 | 42.84 | 6,184,188 | -3.48(-7.52%) |
Jul 23, 2012 | 45.51 | 47.58 | 45.44 | 46.33 | 3,000,513 | -0.21(-0.44%) |
Jul 20, 2012 | 46.72 | 47.11 | 46.41 | 46.53 | 1,422,078 | -0.59(-1.24%) |
Jul 19, 2012 | 45.88 | 47.46 | 45.88 | 47.12 | 5,847,567 | +2.35(+5.26%) |
Jul 18, 2012 | 44.23 | 45.07 | 43.57 | 44.76 | 2,998,177 | +1.10(+2.52%) |
Jul 17, 2012 | 42.99 | 43.75 | 42.35 | 43.66 | 1,889,311 | +1.00(+2.36%) |
Jul 16, 2012 | 43.26 | 43.46 | 42.29 | 42.66 | 1,319,077 | -0.58(-1.34%) |
Jul 13, 2012 | 42.64 | 43.59 | 42.49 | 43.24 | 1,303,559 | +0.77(+1.82%) |
Jul 12, 2012 | 42.14 | 42.81 | 41.19 | 42.46 | 2,846,194 | -0.14(-0.32%) |
Jul 11, 2012 | 41.83 | 42.68 | 41.55 | 42.60 | 1,872,590 | +0.85(+2.04%) |
Jul 10, 2012 | 42.85 | 43.06 | 41.34 | 41.75 | 1,826,689 | -0.85(-2.00%) |
Jul 09, 2012 | 43.23 | 43.24 | 42.30 | 42.60 | 1,275,859 | -0.63(-1.46%) |
Jul 06, 2012 | 42.97 | 43.34 | 42.42 | 43.24 | 1,350,027 | -0.30(-0.70%) |
Jul 05, 2012 | 43.29 | 43.97 | 42.73 | 43.54 | 1,436,299 | +0.22(+0.51%) |
Jul 03, 2012 | 42.47 | 43.32 | 42.41 | 43.32 | 1,049,264 | +0.97(+2.29%) |
Jul 02, 2012 | 42.09 | 42.40 | 41.58 | 42.35 | 2,001,814 | +0.25(+0.60%) |
Jun 29, 2012 | 40.74 | 42.09 | 40.45 | 42.09 | 3,409,957 | +2.56(+6.48%) |
Jun 28, 2012 | 38.72 | 39.65 | 38.25 | 39.53 | 1,745,146 | +0.41(+1.04%) |
Jun 27, 2012 | 38.35 | 39.60 | 38.35 | 39.13 | 2,081,622 | +0.97(+2.54%) |
Jun 26, 2012 | 37.76 | 38.55 | 37.22 | 38.16 | 2,482,090 | +0.40(+1.06%) |
Jun 25, 2012 | 38.50 | 38.78 | 37.53 | 37.76 | 2,490,276 | -1.29(-3.30%) |
Jun 22, 2012 | 40.19 | 40.46 | 38.83 | 39.04 | 2,603,706 | -0.98(-2.46%) |
Jun 21, 2012 | 42.48 | 42.64 | 39.86 | 40.03 | 2,221,148 | -2.51(-5.89%) |
Jun 20, 2012 | 42.77 | 43.20 | 42.28 | 42.53 | 1,408,205 | -0.23(-0.55%) |
Jun 19, 2012 | 41.51 | 43.08 | 41.51 | 42.77 | 1,623,554 | +1.31(+3.17%) |
Jun 18, 2012 | 40.61 | 41.76 | 40.17 | 41.45 | 1,704,722 | +0.77(+1.89%) |
Jun 15, 2012 | 40.19 | 40.77 | 40.06 | 40.68 | 2,313,327 | +0.74(+1.84%) |
Jun 14, 2012 | 40.23 | 40.67 | 39.70 | 39.95 | 1,987,222 | -0.14(-0.34%) |
Jun 13, 2012 | 40.79 | 40.98 | 39.79 | 40.08 | 1,988,977 | -0.94(-2.28%) |
Jun 12, 2012 | 40.74 | 41.11 | 40.28 | 41.02 | 2,146,837 | +0.53(+1.31%) |
Jun 11, 2012 | 42.25 | 42.32 | 40.42 | 40.49 | 1,850,630 | -1.38(-3.29%) |
Jun 08, 2012 | 41.07 | 42.07 | 40.72 | 41.87 | 1,415,799 | +0.56(+1.37%) |
Jun 07, 2012 | 42.38 | 42.64 | 41.10 | 41.30 | 2,704,448 | -0.54(-1.28%) |
Jun 06, 2012 | 40.82 | 41.95 | 40.56 | 41.84 | 2,136,917 | +1.33(+3.28%) |
Jun 05, 2012 | 39.15 | 40.62 | 39.02 | 40.51 | 1,551,909 | +1.09(+2.78%) |
Jun 04, 2012 | 39.77 | 40.10 | 38.28 | 39.42 | 2,691,190 | -0.37(-0.93%) |
Jun 01, 2012 | 41.71 | 41.71 | 39.58 | 39.79 | 3,015,095 | -2.80(-6.58%) |
May 31, 2012 | 43.37 | 43.47 | 41.60 | 42.59 | 2,720,710 | -0.86(-1.98%) |
May 30, 2012 | 42.90 | 45.05 | 41.27 | 43.45 | 8,070,382 | +0.21(+0.48%) |
May 29, 2012 | 41.87 | 43.28 | 41.87 | 43.24 | 2,185,938 | +1.56(+3.75%) |
May 25, 2012 | 40.36 | 41.91 | 40.29 | 41.68 | 1,895,892 | +1.40(+3.47%) |
May 24, 2012 | 40.78 | 40.90 | 39.64 | 40.28 | 1,891,621 | -0.30(-0.73%) |
May 23, 2012 | 39.95 | 40.72 | 39.64 | 40.58 | 2,552,036 | +0.26(+0.65%) |
May 22, 2012 | 40.33 | 40.83 | 39.76 | 40.32 | 1,988,047 | +0.01(+0.03%) |
May 21, 2012 | 39.75 | 40.45 | 39.24 | 40.30 | 2,622,817 | +0.58(+1.47%) |
May 18, 2012 | 40.34 | 40.74 | 39.34 | 39.72 | 2,414,845 | -0.52(-1.28%) |
May 17, 2012 | 42.40 | 42.40 | 40.15 | 40.23 | 3,525,555 | -2.15(-5.07%) |
May 16, 2012 | 42.09 | 43.15 | 41.98 | 42.38 | 2,854,584 | +0.77(+1.85%) |
May 15, 2012 | 41.44 | 42.59 | 41.05 | 41.61 | 2,131,019 | -0.04(-0.10%) |
May 14, 2012 | 42.28 | 42.66 | 41.58 | 41.65 | 1,674,831 | -0.95(-2.23%) |
May 11, 2012 | 41.33 | 42.94 | 41.12 | 42.60 | 2,575,857 | +0.87(+2.09%) |
May 10, 2012 | 42.13 | 42.45 | 41.47 | 41.73 | 1,815,359 | +0.01(+0.03%) |
May 09, 2012 | 41.37 | 42.25 | 41.22 | 41.71 | 3,021,237 | -0.35(-0.83%) |
May 08, 2012 | 41.90 | 42.16 | 40.96 | 42.06 | 2,382,773 | -0.25(-0.58%) |
May 07, 2012 | 42.08 | 42.54 | 42.02 | 42.31 | 1,965,462 | +0.14(+0.34%) |
May 04, 2012 | 42.83 | 42.83 | 41.78 | 42.16 | 2,878,609 | -0.70(-1.64%) |
May 03, 2012 | 44.15 | 44.34 | 42.76 | 42.87 | 2,306,942 | -1.42(-3.21%) |
May 02, 2012 | 43.99 | 44.53 | 43.73 | 44.29 | 1,871,777 | +0.06(+0.14%) |