Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.20 | 65.74 | 64.68 | 64.68 | 3,048,991 | -0.65(-0.99%) |
May 30, 2013 | 64.64 | 65.50 | 64.64 | 65.33 | 2,228,499 | +0.69(+1.06%) |
May 29, 2013 | 64.04 | 64.87 | 63.84 | 64.64 | 3,127,619 | +0.35(+0.54%) |
May 28, 2013 | 65.19 | 65.25 | 63.92 | 64.30 | 3,092,686 | -0.29(-0.45%) |
May 24, 2013 | 64.06 | 64.60 | 63.81 | 64.59 | 1,676,017 | +0.08(+0.12%) |
May 23, 2013 | 64.23 | 64.77 | 63.94 | 64.51 | 2,603,129 | -0.21(-0.32%) |
May 22, 2013 | 64.56 | 65.15 | 64.33 | 64.72 | 4,415,956 | +0.11(+0.17%) |
May 21, 2013 | 65.94 | 66.18 | 64.25 | 64.61 | 5,733,785 | -1.48(-2.24%) |
May 20, 2013 | 66.63 | 66.96 | 66.00 | 66.10 | 2,159,172 | -0.73(-1.10%) |
May 17, 2013 | 67.29 | 67.49 | 66.48 | 66.83 | 2,852,308 | -0.29(-0.43%) |
May 16, 2013 | 67.67 | 67.75 | 66.92 | 67.12 | 2,167,798 | -0.70(-1.04%) |
May 15, 2013 | 67.72 | 67.92 | 67.24 | 67.82 | 2,185,133 | +0.99(+1.48%) |
May 13, 2013 | 66.68 | 67.09 | 66.59 | 66.83 | 1,144,962 | +0.01(+0.01%) |
May 10, 2013 | 66.88 | 66.97 | 66.44 | 66.82 | 1,468,253 | +0.02(+0.03%) |
May 09, 2013 | 67.43 | 67.53 | 66.62 | 66.80 | 2,137,931 | -0.63(-0.94%) |
May 08, 2013 | 66.54 | 67.44 | 66.46 | 67.43 | 3,352,634 | +0.97(+1.46%) |
May 07, 2013 | 66.61 | 66.62 | 66.06 | 66.46 | 1,529,231 | +0.55(+0.83%) |
May 06, 2013 | 65.96 | 66.10 | 65.60 | 65.91 | 2,018,262 | -0.08(-0.12%) |
May 03, 2013 | 65.71 | 66.13 | 65.69 | 65.99 | 2,148,651 | +0.76(+1.17%) |
May 02, 2013 | 64.98 | 65.29 | 64.90 | 65.22 | 1,744,509 | +0.25(+0.38%) |
May 01, 2013 | 66.03 | 66.05 | 64.88 | 64.98 | 2,357,756 | -1.01(-1.53%) |
Apr 30, 2013 | 65.87 | 66.17 | 65.70 | 65.99 | 2,168,031 | -0.05(-0.08%) |
Apr 29, 2013 | 65.83 | 66.13 | 65.48 | 66.04 | 2,750,508 | +0.25(+0.39%) |
Apr 26, 2013 | 65.84 | 66.06 | 65.78 | 65.79 | 2,138,379 | -0.09(-0.14%) |
Apr 25, 2013 | 66.41 | 66.44 | 65.72 | 65.88 | 2,766,804 | -0.46(-0.69%) |
Apr 24, 2013 | 66.72 | 66.94 | 66.11 | 66.34 | 2,632,140 | -0.38(-0.57%) |
Apr 23, 2013 | 67.53 | 68.76 | 66.26 | 66.71 | 4,459,827 | +1.37(+2.09%) |
Apr 22, 2013 | 65.52 | 65.69 | 64.86 | 65.35 | 3,592,175 | -0.18(-0.27%) |
Apr 19, 2013 | 65.15 | 65.62 | 65.08 | 65.52 | 2,789,509 | +0.55(+0.84%) |
Apr 18, 2013 | 66.00 | 66.21 | 64.69 | 64.98 | 2,476,836 | -0.75(-1.14%) |
Apr 17, 2013 | 66.49 | 66.56 | 65.52 | 65.73 | 2,777,315 | -1.14(-1.71%) |
Apr 16, 2013 | 65.73 | 66.91 | 65.48 | 66.87 | 2,896,809 | +1.42(+2.17%) |
Apr 15, 2013 | 66.60 | 66.91 | 65.44 | 65.45 | 2,981,627 | -1.20(-1.80%) |
Apr 12, 2013 | 66.37 | 66.76 | 66.14 | 66.64 | 1,529,056 | +0.15(+0.23%) |
Apr 11, 2013 | 65.66 | 66.54 | 65.66 | 66.49 | 2,907,943 | +0.97(+1.47%) |
Apr 10, 2013 | 65.90 | 66.14 | 65.39 | 65.52 | 2,104,998 | -0.36(-0.54%) |
Apr 09, 2013 | 65.65 | 66.13 | 65.40 | 65.88 | 1,801,141 | +0.42(+0.64%) |
Apr 08, 2013 | 65.13 | 65.51 | 64.88 | 65.46 | 1,451,028 | +0.25(+0.38%) |
Apr 05, 2013 | 64.73 | 65.27 | 64.39 | 65.22 | 2,475,320 | +0.05(+0.08%) |
Apr 04, 2013 | 64.84 | 65.37 | 64.78 | 65.16 | 1,769,184 | +0.48(+0.74%) |
Apr 03, 2013 | 65.39 | 65.45 | 64.64 | 64.68 | 2,167,838 | -0.53(-0.82%) |
Apr 02, 2013 | 64.98 | 65.38 | 64.98 | 65.22 | 1,554,309 | +0.36(+0.55%) |
Apr 01, 2013 | 65.18 | 65.45 | 64.71 | 64.86 | 1,691,470 | -0.19(-0.29%) |
Mar 28, 2013 | 64.46 | 65.11 | 64.46 | 65.05 | 1,699,221 | +0.63(+0.98%) |
Mar 27, 2013 | 64.20 | 64.58 | 63.79 | 64.41 | 2,596,108 | +0.01(+0.01%) |
Mar 26, 2013 | 64.62 | 64.94 | 64.27 | 64.40 | 2,633,755 | -0.01(-0.01%) |
Mar 25, 2013 | 64.92 | 64.98 | 64.08 | 64.41 | 2,885,967 | -0.25(-0.38%) |
Mar 22, 2013 | 65.18 | 65.18 | 64.45 | 64.66 | 3,080,373 | -0.05(-0.07%) |
Mar 21, 2013 | 64.54 | 64.97 | 64.43 | 64.71 | 2,390,500 | -0.07(-0.11%) |
Mar 20, 2013 | 64.59 | 64.98 | 64.41 | 64.77 | 2,513,112 | +0.50(+0.78%) |
Mar 19, 2013 | 63.92 | 64.44 | 63.86 | 64.27 | 2,591,947 | +0.51(+0.80%) |
Mar 18, 2013 | 63.24 | 64.21 | 63.24 | 63.76 | 2,583,704 | +0.19(+0.30%) |
Mar 15, 2013 | 63.85 | 64.24 | 63.32 | 63.57 | 6,156,619 | -0.06(-0.10%) |
Mar 14, 2013 | 63.54 | 64.04 | 63.34 | 63.63 | 2,701,132 | +0.19(+0.29%) |
Mar 13, 2013 | 63.18 | 63.56 | 63.14 | 63.45 | 1,843,780 | +0.29(+0.46%) |
Mar 12, 2013 | 63.01 | 63.31 | 62.94 | 63.15 | 1,601,382 | -0.01(-0.01%) |
Mar 11, 2013 | 63.03 | 63.20 | 62.72 | 63.16 | 1,698,113 | +0.08(+0.12%) |
Mar 08, 2013 | 63.11 | 63.39 | 62.77 | 63.08 | 1,809,682 | +0.35(+0.55%) |
Mar 07, 2013 | 62.67 | 62.92 | 62.50 | 62.74 | 1,479,493 | +0.10(+0.16%) |
Mar 06, 2013 | 63.05 | 63.26 | 62.50 | 62.63 | 1,654,517 | +0.05(+0.09%) |
Mar 05, 2013 | 62.07 | 63.00 | 61.89 | 62.58 | 2,708,263 | +0.72(+1.17%) |
Mar 04, 2013 | 61.96 | 61.96 | 61.45 | 61.86 | 1,954,544 | -0.13(-0.21%) |
Mar 01, 2013 | 61.58 | 62.01 | 60.96 | 61.99 | 2,400,227 | +0.21(+0.34%) |
Feb 28, 2013 | 61.91 | 62.42 | 61.71 | 61.78 | 2,813,242 | -0.28(-0.45%) |
Feb 27, 2013 | 61.54 | 62.10 | 61.36 | 62.06 | 1,804,820 | +0.57(+0.92%) |
Feb 26, 2013 | 61.01 | 61.54 | 60.91 | 61.49 | 2,684,345 | -0.75(-1.20%) |
Feb 22, 2013 | 61.98 | 62.34 | 61.90 | 62.23 | 2,308,910 | +0.48(+0.78%) |
Feb 21, 2013 | 61.52 | 61.77 | 61.40 | 61.75 | 3,143,591 | +0.21(+0.34%) |
Feb 20, 2013 | 61.97 | 62.19 | 61.51 | 61.54 | 2,664,382 | -0.38(-0.61%) |
Feb 19, 2013 | 61.84 | 62.28 | 61.67 | 61.92 | 2,863,387 | +0.16(+0.26%) |
Feb 15, 2013 | 62.04 | 62.11 | 61.42 | 61.76 | 2,938,753 | +0.04(+0.06%) |
Feb 14, 2013 | 61.18 | 61.82 | 61.10 | 61.72 | 2,356,715 | +0.27(+0.44%) |
Feb 13, 2013 | 61.38 | 61.69 | 61.31 | 61.45 | 1,897,266 | +0.07(+0.11%) |
Feb 12, 2013 | 60.77 | 61.60 | 60.77 | 61.38 | 2,274,621 | +0.53(+0.87%) |
Feb 11, 2013 | 60.50 | 60.94 | 60.33 | 60.85 | 2,146,175 | +0.27(+0.44%) |
Feb 08, 2013 | 60.78 | 60.78 | 60.25 | 60.58 | 3,152,626 | -0.20(-0.33%) |
Feb 07, 2013 | 60.80 | 60.81 | 59.96 | 60.78 | 2,975,454 | +0.12(+0.20%) |
Feb 06, 2013 | 60.04 | 60.68 | 59.95 | 60.66 | 2,895,121 | +0.74(+1.23%) |
Feb 04, 2013 | 60.36 | 60.56 | 59.76 | 59.92 | 4,617,051 | -1.45(-2.37%) |
Feb 01, 2013 | 60.69 | 61.80 | 60.66 | 61.37 | 4,083,419 | +1.10(+1.82%) |
Jan 31, 2013 | 59.61 | 60.38 | 59.53 | 60.28 | 3,963,617 | +0.68(+1.13%) |
Jan 30, 2013 | 59.64 | 59.82 | 59.22 | 59.60 | 2,249,527 | -0.18(-0.30%) |
Jan 29, 2013 | 59.46 | 59.92 | 59.37 | 59.78 | 1,897,159 | +0.35(+0.59%) |
Jan 28, 2013 | 60.08 | 60.26 | 59.41 | 59.42 | 2,217,462 | -0.77(-1.28%) |
Jan 25, 2013 | 60.11 | 60.34 | 59.78 | 60.19 | 1,992,846 | +0.20(+0.33%) |
Jan 24, 2013 | 59.75 | 60.30 | 59.63 | 59.99 | 2,013,208 | +0.35(+0.58%) |
Jan 23, 2013 | 59.97 | 60.00 | 59.27 | 59.65 | 3,248,911 | -0.24(-0.40%) |
Jan 22, 2013 | 61.07 | 61.46 | 59.74 | 59.88 | 6,388,299 | +1.26(+2.15%) |
Jan 18, 2013 | 58.46 | 58.90 | 58.35 | 58.62 | 3,478,123 | +0.32(+0.54%) |
Jan 17, 2013 | 58.09 | 58.48 | 57.84 | 58.31 | 1,984,088 | +0.27(+0.46%) |
Jan 16, 2013 | 57.99 | 58.32 | 57.70 | 58.04 | 1,611,808 | -0.01(-0.01%) |
Jan 15, 2013 | 57.38 | 58.16 | 57.24 | 58.05 | 2,346,957 | +0.47(+0.81%) |
Jan 14, 2013 | 57.52 | 57.73 | 57.30 | 57.58 | 1,104,572 | +0.08(+0.13%) |
Jan 11, 2013 | 57.15 | 57.52 | 57.07 | 57.50 | 1,649,805 | +0.31(+0.54%) |
Jan 10, 2013 | 57.09 | 57.21 | 56.85 | 57.20 | 3,073,402 | +0.39(+0.69%) |
Jan 09, 2013 | 56.40 | 56.95 | 56.33 | 56.80 | 2,104,891 | +0.58(+1.02%) |
Jan 08, 2013 | 56.07 | 56.38 | 55.97 | 56.23 | 1,864,606 | +0.10(+0.18%) |
Jan 07, 2013 | 56.60 | 56.77 | 55.77 | 56.13 | 2,874,217 | -0.77(-1.35%) |
Jan 04, 2013 | 56.47 | 57.00 | 56.36 | 56.90 | 2,620,958 | +0.49(+0.87%) |
Jan 03, 2013 | 55.93 | 56.54 | 55.71 | 56.40 | 2,765,783 | +0.43(+0.77%) |
Jan 02, 2013 | 55.91 | 56.00 | 55.70 | 55.97 | 3,757,268 | +0.80(+1.45%) |
Dec 31, 2012 | 54.55 | 55.19 | 54.34 | 55.17 | 2,671,937 | +0.45(+0.81%) |
Dec 28, 2012 | 54.73 | 55.19 | 54.64 | 54.73 | 2,029,997 | -0.45(-0.81%) |
Dec 27, 2012 | 55.52 | 55.64 | 54.63 | 55.17 | 2,606,991 | -0.35(-0.62%) |
Dec 26, 2012 | 55.67 | 55.85 | 55.43 | 55.52 | 2,122,879 | -0.07(-0.12%) |
Dec 24, 2012 | 55.78 | 55.88 | 55.57 | 55.59 | 1,074,946 | -0.35(-0.63%) |
Dec 21, 2012 | 56.44 | 56.52 | 55.87 | 55.94 | 5,907,824 | -0.77(-1.35%) |
Dec 20, 2012 | 56.41 | 56.81 | 56.23 | 56.71 | 3,165,018 | +0.30(+0.53%) |
Dec 19, 2012 | 57.22 | 57.23 | 56.40 | 56.41 | 4,740,704 | -0.69(-1.21%) |
Dec 18, 2012 | 57.04 | 57.23 | 56.79 | 57.10 | 3,610,749 | +0.11(+0.19%) |
Dec 17, 2012 | 56.66 | 57.23 | 56.55 | 57.00 | 3,534,374 | +0.63(+1.12%) |
Dec 14, 2012 | 56.34 | 56.56 | 56.11 | 56.37 | 2,691,941 | +0.11(+0.19%) |
Dec 13, 2012 | 56.42 | 56.82 | 56.23 | 56.26 | 2,541,470 | -0.06(-0.11%) |
Dec 12, 2012 | 56.57 | 56.97 | 56.28 | 56.32 | 3,300,510 | -0.09(-0.16%) |
Dec 11, 2012 | 56.50 | 56.64 | 56.24 | 56.41 | 2,610,207 | +0.07(+0.12%) |
Dec 10, 2012 | 56.33 | 56.63 | 56.22 | 56.34 | 3,274,763 | -0.04(-0.07%) |
Dec 07, 2012 | 56.47 | 56.75 | 56.20 | 56.38 | 2,998,525 | +0.18(+0.33%) |
Dec 06, 2012 | 56.67 | 56.67 | 56.00 | 56.20 | 3,237,062 | -0.30(-0.53%) |
Dec 05, 2012 | 55.14 | 56.77 | 54.82 | 56.50 | 7,693,773 | +2.65(+4.92%) |
Dec 04, 2012 | 54.26 | 54.44 | 53.84 | 53.85 | 2,368,654 | -0.22(-0.41%) |
Nov 30, 2012 | 54.52 | 54.53 | 53.89 | 54.07 | 3,643,049 | -0.27(-0.51%) |
Nov 29, 2012 | 54.28 | 54.70 | 54.12 | 54.34 | 1,962,887 | +0.17(+0.31%) |
Nov 28, 2012 | 53.91 | 54.20 | 53.29 | 54.18 | 2,933,531 | +0.10(+0.18%) |
Nov 27, 2012 | 54.01 | 54.45 | 53.84 | 54.08 | 2,457,139 | -0.02(-0.04%) |
Nov 26, 2012 | 54.06 | 54.40 | 53.79 | 54.10 | 2,313,481 | -0.31(-0.58%) |
Nov 23, 2012 | 53.64 | 54.43 | 53.58 | 54.41 | 1,121,837 | +0.80(+1.50%) |
Nov 21, 2012 | 53.11 | 53.62 | 52.82 | 53.61 | 2,065,635 | +0.44(+0.83%) |
Nov 20, 2012 | 53.14 | 53.27 | 52.75 | 53.17 | 2,269,919 | +0.08(+0.14%) |
Nov 19, 2012 | 52.83 | 53.12 | 52.55 | 53.09 | 3,966,647 | +0.68(+1.30%) |
Nov 16, 2012 | 52.23 | 52.48 | 51.74 | 52.41 | 4,187,617 | +0.25(+0.48%) |
Nov 15, 2012 | 52.16 | 52.37 | 51.88 | 52.16 | 3,033,065 | +0.19(+0.37%) |
Nov 14, 2012 | 52.24 | 52.71 | 51.83 | 51.97 | 3,085,673 | -0.12(-0.23%) |
Nov 13, 2012 | 51.91 | 52.65 | 51.83 | 52.09 | 2,963,310 | -0.15(-0.29%) |
Nov 12, 2012 | 52.94 | 52.95 | 51.81 | 52.24 | 2,583,968 | -0.42(-0.80%) |
Nov 09, 2012 | 52.21 | 52.94 | 51.78 | 52.66 | 3,598,447 | -0.02(-0.03%) |
Nov 08, 2012 | 52.46 | 53.11 | 52.40 | 52.68 | 3,981,151 | +0.22(+0.42%) |
Nov 07, 2012 | 53.28 | 53.28 | 52.25 | 52.46 | 4,365,114 | -1.11(-2.08%) |
Nov 06, 2012 | 53.05 | 53.82 | 52.76 | 53.57 | 3,241,169 | +0.81(+1.53%) |
Nov 05, 2012 | 52.72 | 53.08 | 52.34 | 52.76 | 3,535,501 | -0.39(-0.73%) |
Nov 02, 2012 | 53.74 | 53.79 | 52.47 | 53.15 | 6,753,910 | -0.47(-0.87%) |
Nov 01, 2012 | 54.33 | 55.06 | 53.24 | 53.62 | 6,936,463 | -0.54(-1.00%) |
Oct 31, 2012 | 53.87 | 54.43 | 53.45 | 54.16 | 5,169,145 | -0.47(-0.87%) |
Oct 26, 2012 | 54.88 | 54.63 | 54.63 | 54.63 | 4,003,998 | -0.43(-0.78%) |
Oct 25, 2012 | 56.12 | 56.17 | 54.84 | 55.06 | 3,673,346 | -0.81(-1.45%) |
Oct 24, 2012 | 56.08 | 56.19 | 55.44 | 55.87 | 3,482,712 | -0.15(-0.27%) |
Oct 23, 2012 | 55.95 | 56.21 | 55.75 | 56.02 | 4,690,454 | -0.10(-0.18%) |
Oct 19, 2012 | 56.44 | 56.69 | 55.76 | 56.12 | 5,625,798 | -0.33(-0.58%) |
Oct 18, 2012 | 56.12 | 57.03 | 55.98 | 56.45 | 8,259,037 | +1.95(+3.59%) |
Oct 17, 2012 | 54.08 | 54.50 | 53.84 | 54.50 | 3,408,110 | +0.68(+1.26%) |
Oct 16, 2012 | 53.42 | 54.27 | 53.14 | 53.82 | 3,905,754 | +0.53(+1.00%) |
Oct 15, 2012 | 52.57 | 53.30 | 52.49 | 53.28 | 2,350,827 | +0.82(+1.56%) |
Oct 12, 2012 | 52.98 | 52.98 | 52.33 | 52.47 | 2,491,607 | -0.34(-0.64%) |
Oct 11, 2012 | 53.25 | 53.26 | 52.72 | 52.80 | 2,137,615 | -0.18(-0.35%) |
Oct 10, 2012 | 53.01 | 53.27 | 52.80 | 52.98 | 2,107,567 | +0.06(+0.12%) |
Oct 09, 2012 | 53.08 | 53.14 | 52.68 | 52.92 | 2,481,250 | -0.17(-0.32%) |
Oct 08, 2012 | 52.88 | 53.18 | 52.82 | 53.09 | 1,314,622 | -0.02(-0.03%) |
Oct 05, 2012 | 53.36 | 53.37 | 52.88 | 53.11 | 2,773,257 | +0.21(+0.40%) |
Oct 04, 2012 | 52.89 | 53.44 | 52.69 | 52.89 | 2,824,246 | +0.21(+0.39%) |
Oct 03, 2012 | 52.48 | 52.72 | 52.28 | 52.69 | 2,475,774 | +0.24(+0.45%) |
Oct 02, 2012 | 52.27 | 52.64 | 52.21 | 52.45 | 2,672,860 | -0.28(-0.54%) |
Oct 01, 2012 | 52.50 | 53.05 | 52.42 | 52.73 | 2,620,956 | +0.62(+1.19%) |
Sep 28, 2012 | 51.98 | 52.33 | 51.66 | 52.11 | 2,605,764 | -0.11(-0.22%) |
Sep 27, 2012 | 52.11 | 52.31 | 51.76 | 52.23 | 2,655,817 | +0.48(+0.93%) |
Sep 26, 2012 | 52.25 | 52.42 | 51.63 | 51.75 | 2,664,080 | -0.53(-1.02%) |
Sep 25, 2012 | 52.49 | 52.86 | 52.25 | 52.28 | 2,742,044 | +0.05(+0.09%) |
Sep 24, 2012 | 52.32 | 52.52 | 52.06 | 52.24 | 2,740,655 | -0.15(-0.28%) |
Sep 21, 2012 | 52.20 | 52.66 | 52.10 | 52.38 | 4,844,987 | +0.12(+0.23%) |
Sep 20, 2012 | 51.85 | 52.47 | 51.84 | 52.26 | 2,843,512 | +0.17(+0.32%) |
Sep 19, 2012 | 52.48 | 52.56 | 52.09 | 52.09 | 2,973,535 | -0.18(-0.34%) |
Sep 18, 2012 | 52.21 | 52.30 | 51.82 | 52.27 | 2,212,591 | -0.02(-0.03%) |
Sep 17, 2012 | 52.34 | 52.50 | 52.20 | 52.28 | 2,488,262 | -0.08(-0.15%) |
Sep 14, 2012 | 52.27 | 52.67 | 52.14 | 52.36 | 3,447,577 | +0.10(+0.19%) |
Sep 13, 2012 | 51.49 | 52.39 | 51.46 | 52.26 | 3,241,698 | +0.69(+1.35%) |
Sep 12, 2012 | 51.21 | 52.09 | 51.16 | 51.56 | 4,078,222 | +0.45(+0.88%) |
Sep 11, 2012 | 49.93 | 51.14 | 49.93 | 51.11 | 4,607,743 | +1.25(+2.51%) |
Sep 10, 2012 | 49.76 | 50.06 | 49.62 | 49.86 | 2,658,253 | +0.08(+0.15%) |
Sep 07, 2012 | 49.93 | 50.01 | 49.63 | 49.79 | 2,841,873 | -0.10(-0.20%) |
Sep 06, 2012 | 49.33 | 50.08 | 49.22 | 49.88 | 3,280,711 | +0.97(+1.98%) |
Sep 05, 2012 | 48.95 | 49.17 | 48.78 | 48.91 | 3,019,335 | -0.08(-0.17%) |
Sep 04, 2012 | 49.09 | 49.24 | 48.70 | 49.00 | 2,402,409 | -0.08(-0.15%) |
Aug 31, 2012 | 49.20 | 49.51 | 48.92 | 49.07 | 2,426,205 | +0.19(+0.39%) |
Aug 30, 2012 | 48.88 | 49.07 | 48.63 | 48.88 | 1,822,066 | -0.23(-0.48%) |
Aug 29, 2012 | 49.25 | 49.33 | 48.81 | 49.12 | 2,188,513 | -0.29(-0.58%) |
Aug 27, 2012 | 49.64 | 49.71 | 49.16 | 49.41 | 2,434,950 | -0.17(-0.34%) |
Aug 24, 2012 | 49.10 | 49.73 | 49.02 | 49.57 | 2,258,367 | +0.45(+0.93%) |
Aug 23, 2012 | 49.56 | 49.65 | 48.93 | 49.12 | 2,892,673 | -0.49(-0.99%) |
Aug 22, 2012 | 49.40 | 49.76 | 49.25 | 49.61 | 2,815,009 | +0.17(+0.34%) |
Aug 21, 2012 | 49.75 | 49.82 | 49.23 | 49.45 | 4,518,253 | -0.31(-0.62%) |
Aug 20, 2012 | 49.26 | 49.76 | 49.13 | 49.76 | 4,547,551 | +0.39(+0.78%) |
Aug 17, 2012 | 48.77 | 49.42 | 48.76 | 49.37 | 4,166,665 | +0.83(+1.72%) |
Aug 16, 2012 | 48.36 | 48.62 | 48.15 | 48.54 | 1,672,248 | +0.21(+0.44%) |
Aug 15, 2012 | 48.15 | 48.70 | 48.07 | 48.32 | 1,743,519 | +0.16(+0.33%) |
Aug 14, 2012 | 48.35 | 48.56 | 48.08 | 48.16 | 1,859,867 | -0.14(-0.30%) |
Aug 13, 2012 | 48.38 | 48.50 | 48.19 | 48.31 | 1,855,024 | -0.19(-0.39%) |
Aug 10, 2012 | 48.29 | 48.59 | 48.06 | 48.50 | 2,560,887 | +0.07(+0.14%) |
Aug 09, 2012 | 48.34 | 48.68 | 48.32 | 48.43 | 2,190,090 | +0.06(+0.13%) |
Aug 08, 2012 | 47.83 | 48.57 | 47.79 | 48.37 | 2,551,334 | +0.33(+0.69%) |
Aug 07, 2012 | 48.18 | 48.45 | 47.88 | 48.04 | 2,576,611 | -0.11(-0.24%) |
Aug 06, 2012 | 48.43 | 48.59 | 48.13 | 48.15 | 2,022,678 | -0.14(-0.30%) |
Aug 03, 2012 | 48.26 | 48.57 | 48.18 | 48.29 | 3,579,761 | +0.64(+1.34%) |
Aug 02, 2012 | 47.58 | 47.93 | 47.34 | 47.66 | 2,905,071 | -0.36(-0.76%) |
Aug 01, 2012 | 47.89 | 48.43 | 47.83 | 48.02 | 4,281,794 | +0.53(+1.12%) |
Jul 31, 2012 | 47.76 | 48.11 | 47.34 | 47.49 | 4,424,863 | -0.42(-0.89%) |
Jul 30, 2012 | 47.63 | 48.25 | 47.50 | 47.91 | 3,493,283 | +0.37(+0.78%) |
Jul 27, 2012 | 47.06 | 47.97 | 46.77 | 47.54 | 3,708,294 | +0.84(+1.80%) |
Jul 26, 2012 | 46.83 | 47.48 | 46.67 | 46.70 | 3,542,444 | +0.48(+1.03%) |
Jul 25, 2012 | 46.37 | 46.61 | 46.19 | 46.22 | 4,569,063 | +0.07(+0.15%) |
Jul 24, 2012 | 46.75 | 46.75 | 45.95 | 46.16 | 3,686,259 | -0.64(-1.38%) |
Jul 23, 2012 | 46.92 | 46.94 | 46.42 | 46.80 | 3,783,252 | -0.74(-1.55%) |
Jul 20, 2012 | 47.98 | 48.10 | 47.26 | 47.54 | 3,635,969 | -0.74(-1.54%) |
Jul 19, 2012 | 48.91 | 48.98 | 47.84 | 48.28 | 4,491,365 | -0.23(-0.48%) |
Jul 18, 2012 | 47.76 | 48.63 | 47.76 | 48.51 | 4,177,987 | +0.52(+1.09%) |
Jul 17, 2012 | 47.59 | 48.01 | 47.10 | 47.99 | 2,916,664 | +0.58(+1.22%) |
Jul 16, 2012 | 47.86 | 47.86 | 47.35 | 47.41 | 2,185,350 | -0.44(-0.92%) |
Jul 13, 2012 | 47.21 | 47.85 | 47.07 | 47.85 | 2,720,932 | +0.67(+1.43%) |
Jul 12, 2012 | 47.02 | 47.38 | 46.69 | 47.18 | 2,995,160 | -0.22(-0.46%) |
Jul 11, 2012 | 47.91 | 48.00 | 47.21 | 47.40 | 3,210,780 | -0.52(-1.08%) |
Jul 10, 2012 | 47.94 | 48.29 | 47.42 | 47.91 | 3,214,845 | +0.11(+0.22%) |
Jul 09, 2012 | 47.82 | 48.13 | 47.75 | 47.81 | 2,416,730 | -0.14(-0.30%) |
Jul 06, 2012 | 48.15 | 48.35 | 47.69 | 47.95 | 2,465,130 | -0.53(-1.09%) |
Jul 05, 2012 | 48.44 | 48.77 | 48.29 | 48.48 | 2,657,298 | -0.13(-0.27%) |
Jul 03, 2012 | 48.32 | 48.64 | 48.28 | 48.61 | 1,576,826 | +0.16(+0.33%) |
Jul 02, 2012 | 48.57 | 48.63 | 48.19 | 48.45 | 3,022,726 | +0.06(+0.13%) |
Jun 29, 2012 | 48.26 | 48.53 | 48.10 | 48.39 | 2,578,002 | +0.75(+1.58%) |
Jun 28, 2012 | 47.38 | 47.69 | 46.88 | 47.64 | 3,046,937 | +0.02(+0.03%) |
Jun 27, 2012 | 47.25 | 47.76 | 47.10 | 47.63 | 2,376,200 | +0.52(+1.09%) |
Jun 26, 2012 | 47.23 | 47.30 | 46.91 | 47.11 | 2,623,584 | +0.00(+0.00%) |
Jun 25, 2012 | 47.66 | 47.69 | 47.05 | 47.11 | 2,657,380 | -0.91(-1.89%) |
Jun 22, 2012 | 47.55 | 48.32 | 47.52 | 48.02 | 5,125,286 | +0.58(+1.23%) |
Jun 21, 2012 | 48.48 | 48.60 | 47.38 | 47.44 | 2,867,361 | -0.96(-1.99%) |
Jun 20, 2012 | 48.05 | 48.60 | 48.04 | 48.40 | 2,179,056 | +0.30(+0.63%) |
Jun 19, 2012 | 48.04 | 48.35 | 47.96 | 48.10 | 2,304,713 | +0.29(+0.60%) |
Jun 18, 2012 | 47.94 | 48.28 | 47.71 | 47.81 | 2,222,242 | -0.26(-0.54%) |
Jun 15, 2012 | 48.13 | 48.19 | 47.64 | 48.07 | 5,441,734 | +0.22(+0.46%) |
Jun 14, 2012 | 46.74 | 47.98 | 46.73 | 47.85 | 3,920,156 | +1.11(+2.38%) |
Jun 13, 2012 | 46.74 | 47.02 | 46.54 | 46.73 | 2,860,327 | -0.22(-0.47%) |
Jun 12, 2012 | 46.73 | 46.95 | 46.51 | 46.95 | 2,902,356 | +0.29(+0.62%) |
Jun 11, 2012 | 47.69 | 47.69 | 46.61 | 46.66 | 4,308,184 | -0.44(-0.93%) |
Jun 08, 2012 | 46.85 | 47.13 | 46.79 | 47.10 | 2,534,418 | +0.17(+0.37%) |
Jun 07, 2012 | 46.86 | 47.42 | 46.74 | 46.93 | 3,979,930 | +0.20(+0.44%) |
Jun 06, 2012 | 46.27 | 46.72 | 45.94 | 46.72 | 3,366,357 | +0.99(+2.15%) |
Jun 05, 2012 | 45.20 | 45.80 | 45.20 | 45.74 | 3,698,342 | +0.32(+0.70%) |
Jun 04, 2012 | 45.74 | 45.93 | 45.30 | 45.42 | 3,633,513 | -0.15(-0.33%) |