Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.03 | 48.58 | 47.62 | 47.64 | 30,036,010 | -0.59(-1.22%) |
May 30, 2013 | 48.70 | 49.04 | 48.18 | 48.23 | 19,865,824 | -0.46(-0.95%) |
May 29, 2013 | 49.32 | 49.35 | 48.03 | 48.70 | 34,168,296 | -0.99(-2.00%) |
May 28, 2013 | 50.67 | 50.78 | 49.38 | 49.69 | 22,227,686 | -0.50(-1.00%) |
May 24, 2013 | 50.22 | 50.26 | 49.67 | 50.19 | 17,018,906 | -0.19(-0.39%) |
May 23, 2013 | 50.69 | 50.69 | 49.96 | 50.38 | 25,782,588 | -0.71(-1.40%) |
May 22, 2013 | 52.46 | 52.86 | 50.86 | 51.10 | 37,836,588 | -1.30(-2.48%) |
May 21, 2013 | 52.30 | 52.50 | 52.25 | 52.39 | 8,101,998 | +0.24(+0.47%) |
May 20, 2013 | 52.18 | 52.26 | 51.97 | 52.15 | 9,458,116 | -0.03(-0.05%) |
May 17, 2013 | 51.95 | 52.18 | 51.80 | 52.18 | 16,404,340 | +0.33(+0.63%) |
May 16, 2013 | 51.98 | 52.14 | 51.65 | 51.85 | 15,980,948 | -0.17(-0.32%) |
May 15, 2013 | 51.56 | 52.03 | 51.31 | 52.02 | 18,655,174 | +0.73(+1.42%) |
May 13, 2013 | 51.21 | 51.35 | 51.08 | 51.29 | 7,412,906 | +0.08(+0.15%) |
May 10, 2013 | 51.32 | 51.32 | 51.08 | 51.21 | 6,931,430 | +0.01(+0.03%) |
May 09, 2013 | 51.46 | 51.50 | 51.05 | 51.20 | 18,081,406 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.54 | 51.18 | 51.46 | 8,002,624 | +0.12(+0.24%) |
May 07, 2013 | 51.24 | 51.36 | 50.97 | 51.34 | 10,563,185 | +0.30(+0.58%) |
May 06, 2013 | 50.87 | 51.09 | 50.84 | 51.04 | 6,544,625 | +0.20(+0.40%) |
May 03, 2013 | 51.05 | 51.03 | 50.74 | 50.84 | 9,810,387 | +0.04(+0.08%) |
May 02, 2013 | 50.59 | 50.98 | 50.58 | 50.80 | 6,843,698 | +0.19(+0.38%) |
May 01, 2013 | 50.94 | 50.98 | 50.46 | 50.60 | 28,454,080 | -0.35(-0.68%) |
Apr 30, 2013 | 50.46 | 50.97 | 50.33 | 50.95 | 11,391,739 | +0.49(+0.98%) |
Apr 29, 2013 | 50.24 | 50.47 | 50.08 | 50.46 | 6,302,948 | +0.39(+0.78%) |
Apr 26, 2013 | 50.22 | 50.30 | 50.03 | 50.07 | 6,050,080 | -0.23(-0.46%) |
Apr 25, 2013 | 50.27 | 50.49 | 49.93 | 50.30 | 12,831,743 | -0.06(-0.12%) |
Apr 24, 2013 | 50.34 | 50.37 | 50.08 | 50.36 | 7,556,564 | +0.16(+0.32%) |
Apr 23, 2013 | 50.09 | 50.28 | 49.83 | 50.20 | 8,731,501 | +0.29(+0.58%) |
Apr 22, 2013 | 49.92 | 50.03 | 49.58 | 49.91 | 7,730,702 | +0.07(+0.14%) |
Apr 19, 2013 | 49.55 | 49.92 | 49.26 | 49.84 | 24,449,326 | +0.57(+1.15%) |
Apr 18, 2013 | 49.30 | 49.37 | 48.99 | 49.27 | 23,873,078 | +0.00(+0.00%) |
Apr 17, 2013 | 49.68 | 49.70 | 48.95 | 49.27 | 12,907,948 | -0.60(-1.21%) |
Apr 16, 2013 | 49.38 | 49.90 | 49.11 | 49.88 | 9,785,515 | +0.78(+1.58%) |
Apr 15, 2013 | 50.01 | 50.11 | 49.10 | 49.10 | 14,748,836 | -1.26(-2.49%) |
Apr 12, 2013 | 49.99 | 50.35 | 49.92 | 50.35 | 9,960,484 | +0.29(+0.58%) |
Apr 11, 2013 | 49.87 | 50.31 | 49.83 | 50.06 | 16,057,366 | +0.24(+0.49%) |
Apr 10, 2013 | 49.64 | 49.90 | 49.55 | 49.82 | 8,053,617 | +0.29(+0.59%) |
Apr 09, 2013 | 49.58 | 49.69 | 49.25 | 49.53 | 9,378,164 | +0.02(+0.04%) |
Apr 08, 2013 | 49.20 | 49.56 | 48.88 | 49.51 | 13,689,367 | +0.46(+0.93%) |
Apr 05, 2013 | 48.47 | 49.05 | 48.38 | 49.05 | 13,292,354 | +0.13(+0.27%) |
Apr 04, 2013 | 48.27 | 48.97 | 48.19 | 48.92 | 21,692,846 | +0.71(+1.47%) |
Apr 03, 2013 | 48.63 | 48.63 | 48.05 | 48.21 | 8,516,117 | -0.26(-0.53%) |
Apr 02, 2013 | 48.52 | 48.63 | 48.36 | 48.47 | 11,078,437 | +0.12(+0.26%) |
Apr 01, 2013 | 48.21 | 48.34 | 47.97 | 48.34 | 15,392,688 | +0.15(+0.32%) |
Mar 28, 2013 | 48.04 | 48.24 | 47.88 | 48.19 | 14,653,861 | +0.22(+0.46%) |
Mar 27, 2013 | 47.73 | 48.00 | 47.63 | 47.97 | 8,287,053 | +0.08(+0.16%) |
Mar 26, 2013 | 47.60 | 47.93 | 47.60 | 47.89 | 12,801,695 | +0.35(+0.74%) |
Mar 25, 2013 | 47.81 | 47.85 | 47.45 | 47.54 | 15,817,062 | -0.03(-0.07%) |
Mar 22, 2013 | 47.45 | 47.63 | 47.35 | 47.57 | 7,527,164 | +0.29(+0.61%) |
Mar 21, 2013 | 47.24 | 47.60 | 47.24 | 47.28 | 6,989,689 | -0.16(-0.33%) |
Mar 20, 2013 | 47.44 | 47.45 | 47.20 | 47.44 | 13,780,098 | +0.28(+0.58%) |
Mar 19, 2013 | 47.50 | 47.55 | 46.92 | 47.16 | 12,085,387 | -0.34(-0.71%) |
Mar 18, 2013 | 47.21 | 47.51 | 47.21 | 47.50 | 25,207,274 | -0.13(-0.27%) |
Mar 15, 2013 | 47.55 | 47.65 | 47.36 | 47.63 | 10,302,225 | +0.02(+0.04%) |
Mar 14, 2013 | 47.42 | 47.67 | 47.36 | 47.61 | 15,093,535 | +0.25(+0.54%) |
Mar 13, 2013 | 47.33 | 47.45 | 47.15 | 47.36 | 9,000,271 | +0.01(+0.03%) |
Mar 12, 2013 | 47.51 | 47.51 | 47.23 | 47.34 | 9,084,022 | -0.17(-0.36%) |
Mar 11, 2013 | 47.43 | 47.51 | 47.20 | 47.51 | 17,271,330 | +0.19(+0.39%) |
Mar 08, 2013 | 47.50 | 47.54 | 47.07 | 47.33 | 10,082,900 | +0.03(+0.06%) |
Mar 07, 2013 | 47.55 | 47.61 | 47.24 | 47.30 | 10,112,478 | -0.17(-0.36%) |
Mar 06, 2013 | 47.75 | 47.83 | 47.33 | 47.47 | 16,899,876 | -0.18(-0.38%) |
Mar 05, 2013 | 47.54 | 47.74 | 47.29 | 47.65 | 8,981,849 | +0.36(+0.77%) |
Mar 04, 2013 | 46.85 | 47.39 | 46.85 | 47.29 | 13,944,139 | +0.35(+0.75%) |
Mar 01, 2013 | 46.66 | 46.99 | 46.48 | 46.94 | 16,476,558 | +0.09(+0.19%) |
Feb 28, 2013 | 46.79 | 47.07 | 46.74 | 46.85 | 11,513,081 | +0.01(+0.01%) |
Feb 27, 2013 | 46.48 | 47.05 | 46.39 | 46.84 | 11,160,328 | +0.36(+0.77%) |
Feb 26, 2013 | 46.30 | 46.54 | 46.08 | 46.48 | 10,817,111 | +0.41(+0.88%) |
Feb 25, 2013 | 46.98 | 47.08 | 46.07 | 46.08 | 13,384,493 | -0.79(-1.69%) |
Feb 22, 2013 | 46.65 | 46.87 | 46.62 | 46.87 | 9,641,400 | +0.40(+0.86%) |
Feb 21, 2013 | 46.74 | 46.82 | 46.35 | 46.47 | 19,085,136 | -0.36(-0.78%) |
Feb 20, 2013 | 47.21 | 47.37 | 46.83 | 46.83 | 14,502,342 | -0.40(-0.84%) |
Feb 19, 2013 | 47.06 | 47.24 | 46.95 | 47.23 | 17,720,890 | +0.32(+0.69%) |
Feb 15, 2013 | 46.90 | 46.94 | 46.73 | 46.91 | 9,378,502 | +0.05(+0.12%) |
Feb 14, 2013 | 47.03 | 47.03 | 46.81 | 46.85 | 5,962,181 | -0.19(-0.39%) |
Feb 13, 2013 | 47.14 | 47.21 | 46.91 | 47.04 | 6,424,604 | -0.02(-0.04%) |
Feb 12, 2013 | 46.85 | 47.06 | 46.74 | 47.06 | 10,496,062 | +0.28(+0.59%) |
Feb 11, 2013 | 46.67 | 46.80 | 46.67 | 46.79 | 8,865,546 | +0.05(+0.10%) |
Feb 08, 2013 | 46.37 | 46.75 | 46.37 | 46.74 | 11,835,511 | +0.46(+1.00%) |
Feb 07, 2013 | 46.63 | 46.65 | 46.18 | 46.28 | 12,197,189 | -0.22(-0.47%) |
Feb 06, 2013 | 46.30 | 46.56 | 46.21 | 46.50 | 6,528,089 | +0.02(+0.04%) |
Feb 04, 2013 | 46.41 | 46.62 | 46.30 | 46.48 | 20,626,344 | -0.10(-0.21%) |
Feb 01, 2013 | 46.51 | 46.66 | 46.35 | 46.57 | 16,475,385 | +0.31(+0.67%) |
Jan 31, 2013 | 46.52 | 46.53 | 46.19 | 46.26 | 11,908,241 | -0.27(-0.58%) |
Jan 30, 2013 | 46.85 | 46.98 | 46.46 | 46.53 | 11,220,553 | -0.43(-0.92%) |
Jan 29, 2013 | 46.81 | 46.98 | 46.81 | 46.96 | 6,867,831 | +0.09(+0.19%) |
Jan 28, 2013 | 46.97 | 46.97 | 46.68 | 46.88 | 11,584,728 | +0.05(+0.10%) |
Jan 25, 2013 | 46.81 | 46.86 | 46.60 | 46.83 | 9,147,648 | +0.19(+0.41%) |
Jan 24, 2013 | 46.63 | 46.79 | 46.50 | 46.63 | 8,749,140 | +0.05(+0.12%) |
Jan 23, 2013 | 46.57 | 46.67 | 46.43 | 46.58 | 5,868,928 | +0.01(+0.01%) |
Jan 22, 2013 | 46.36 | 46.57 | 46.32 | 46.57 | 10,188,340 | +0.23(+0.50%) |
Jan 18, 2013 | 46.33 | 46.37 | 46.03 | 46.34 | 25,096,850 | +0.28(+0.60%) |
Jan 17, 2013 | 46.12 | 46.20 | 45.62 | 46.06 | 8,219,000 | +0.10(+0.22%) |
Jan 16, 2013 | 45.92 | 45.97 | 45.80 | 45.96 | 7,526,274 | -0.05(-0.10%) |
Jan 15, 2013 | 45.73 | 46.06 | 45.64 | 46.01 | 9,864,121 | +0.21(+0.47%) |
Jan 14, 2013 | 45.80 | 45.86 | 45.66 | 45.80 | 7,881,595 | +0.07(+0.15%) |
Jan 11, 2013 | 45.73 | 45.85 | 45.57 | 45.73 | 5,655,060 | -0.01(-0.01%) |
Jan 10, 2013 | 45.87 | 45.87 | 45.58 | 45.73 | 8,917,383 | +0.11(+0.24%) |
Jan 09, 2013 | 45.55 | 45.69 | 45.48 | 45.62 | 8,088,029 | +0.17(+0.38%) |
Jan 08, 2013 | 45.46 | 45.58 | 45.32 | 45.45 | 7,908,081 | -0.09(-0.20%) |
Jan 07, 2013 | 45.42 | 45.55 | 45.31 | 45.54 | 8,918,655 | +0.07(+0.15%) |
Jan 04, 2013 | 45.31 | 45.49 | 45.14 | 45.47 | 20,536,438 | +0.28(+0.61%) |
Jan 03, 2013 | 45.18 | 45.38 | 45.09 | 45.20 | 20,194,488 | +0.00(+0.00%) |
Jan 02, 2013 | 45.17 | 45.23 | 44.90 | 45.20 | 17,701,168 | +0.72(+1.62%) |
Dec 31, 2012 | 44.05 | 44.51 | 43.93 | 44.47 | 10,785,158 | +0.41(+0.92%) |
Dec 28, 2012 | 44.21 | 44.46 | 44.03 | 44.07 | 5,754,166 | -0.27(-0.60%) |
Dec 27, 2012 | 44.32 | 44.51 | 43.88 | 44.34 | 11,713,185 | +0.06(+0.12%) |
Dec 26, 2012 | 44.55 | 44.55 | 44.17 | 44.28 | 8,581,509 | -0.22(-0.49%) |
Dec 24, 2012 | 44.41 | 44.61 | 44.23 | 44.50 | 9,662,831 | +0.06(+0.14%) |
Dec 21, 2012 | 44.10 | 44.56 | 44.10 | 44.44 | 15,469,534 | -0.14(-0.31%) |
Dec 20, 2012 | 44.12 | 44.59 | 44.03 | 44.58 | 16,140,724 | +0.50(+1.14%) |
Dec 19, 2012 | 44.30 | 44.36 | 44.03 | 44.08 | 11,828,649 | -0.06(-0.14%) |
Dec 18, 2012 | 43.72 | 44.32 | 43.68 | 44.14 | 38,335,604 | +0.45(+1.03%) |
Dec 17, 2012 | 43.61 | 43.71 | 43.42 | 43.69 | 18,598,100 | +0.27(+0.63%) |
Dec 14, 2012 | 43.47 | 43.47 | 43.30 | 43.42 | 10,429,271 | -0.05(-0.13%) |
Dec 13, 2012 | 43.79 | 43.79 | 43.31 | 43.47 | 14,104,014 | -0.29(-0.67%) |
Dec 12, 2012 | 43.91 | 43.99 | 43.57 | 43.76 | 9,448,609 | -0.03(-0.06%) |
Dec 11, 2012 | 43.91 | 43.99 | 43.74 | 43.79 | 8,925,207 | +0.05(+0.12%) |
Dec 10, 2012 | 43.78 | 43.94 | 43.66 | 43.74 | 12,834,237 | +0.00(+0.00%) |
Dec 07, 2012 | 43.63 | 43.74 | 43.55 | 43.74 | 19,242,626 | +0.18(+0.41%) |
Dec 06, 2012 | 43.27 | 43.57 | 43.14 | 43.56 | 11,787,666 | +0.38(+0.88%) |
Dec 05, 2012 | 43.42 | 43.46 | 42.96 | 43.18 | 15,835,067 | -0.12(-0.27%) |
Dec 04, 2012 | 43.31 | 43.58 | 43.21 | 43.30 | 18,643,950 | +0.07(+0.16%) |
Nov 30, 2012 | 43.04 | 43.34 | 43.04 | 43.23 | 15,620,437 | +0.17(+0.40%) |
Nov 29, 2012 | 43.03 | 43.09 | 42.71 | 43.06 | 23,360,844 | +0.28(+0.65%) |
Nov 28, 2012 | 42.73 | 42.86 | 42.39 | 42.78 | 18,091,740 | -0.07(-0.17%) |
Nov 27, 2012 | 42.76 | 43.20 | 42.49 | 42.85 | 32,810,354 | -0.23(-0.54%) |
Nov 26, 2012 | 42.88 | 43.32 | 42.75 | 43.08 | 24,994,814 | +0.06(+0.14%) |
Nov 23, 2012 | 42.84 | 43.04 | 42.70 | 43.02 | 4,782,506 | +0.35(+0.81%) |
Nov 21, 2012 | 42.65 | 42.84 | 42.44 | 42.68 | 8,691,658 | -0.03(-0.06%) |
Nov 20, 2012 | 42.50 | 42.70 | 42.24 | 42.70 | 18,767,248 | +0.26(+0.62%) |
Nov 19, 2012 | 42.47 | 42.64 | 42.25 | 42.44 | 17,792,090 | +0.39(+0.94%) |
Nov 16, 2012 | 41.67 | 42.09 | 41.47 | 42.05 | 20,323,078 | +0.48(+1.14%) |
Nov 15, 2012 | 41.71 | 42.00 | 41.33 | 41.57 | 22,205,854 | -0.18(-0.44%) |
Nov 14, 2012 | 42.72 | 42.72 | 41.60 | 41.75 | 23,237,228 | -0.83(-1.95%) |
Nov 13, 2012 | 42.49 | 42.83 | 42.44 | 42.58 | 10,234,624 | -0.14(-0.32%) |
Nov 12, 2012 | 42.90 | 42.93 | 42.60 | 42.72 | 8,024,538 | -0.07(-0.16%) |
Nov 09, 2012 | 42.74 | 43.11 | 42.59 | 42.79 | 14,649,185 | -0.14(-0.33%) |
Nov 08, 2012 | 43.35 | 43.39 | 42.89 | 42.93 | 13,950,462 | -0.44(-1.02%) |
Nov 07, 2012 | 43.28 | 43.57 | 43.12 | 43.37 | 15,685,782 | -0.22(-0.50%) |
Nov 06, 2012 | 43.62 | 43.66 | 43.32 | 43.59 | 7,989,036 | +0.10(+0.22%) |
Nov 05, 2012 | 43.80 | 43.83 | 43.22 | 43.49 | 15,032,770 | -0.33(-0.74%) |
Nov 02, 2012 | 43.77 | 44.10 | 43.76 | 43.82 | 13,080,507 | +0.29(+0.67%) |
Nov 01, 2012 | 43.49 | 43.73 | 43.31 | 43.53 | 19,043,728 | +0.05(+0.11%) |
Oct 31, 2012 | 43.17 | 43.50 | 43.02 | 43.48 | 13,479,196 | +0.48(+1.12%) |
Oct 26, 2012 | 43.23 | 43.00 | 43.00 | 43.00 | 13,449,538 | -0.25(-0.58%) |
Oct 25, 2012 | 43.61 | 43.78 | 42.85 | 43.25 | 10,968,723 | -0.19(-0.44%) |
Oct 24, 2012 | 43.51 | 43.66 | 43.27 | 43.44 | 6,753,240 | +0.03(+0.06%) |
Oct 23, 2012 | 43.85 | 43.60 | 43.10 | 43.41 | 10,282,697 | -0.60(-1.36%) |
Oct 19, 2012 | 44.44 | 44.54 | 43.97 | 44.01 | 13,081,412 | -0.41(-0.93%) |
Oct 18, 2012 | 43.95 | 44.44 | 43.93 | 44.42 | 11,995,270 | +0.41(+0.94%) |
Oct 17, 2012 | 43.79 | 44.06 | 43.66 | 44.01 | 13,549,133 | +0.07(+0.15%) |
Oct 16, 2012 | 43.87 | 44.01 | 43.83 | 43.94 | 10,116,097 | +0.20(+0.47%) |
Oct 15, 2012 | 43.45 | 43.75 | 43.13 | 43.74 | 8,828,925 | +0.29(+0.67%) |
Oct 12, 2012 | 43.61 | 43.82 | 43.38 | 43.44 | 8,824,972 | -0.19(-0.44%) |
Oct 11, 2012 | 43.74 | 43.88 | 43.59 | 43.63 | 11,969,816 | +0.01(+0.02%) |
Oct 10, 2012 | 43.55 | 43.74 | 43.44 | 43.63 | 10,343,052 | +0.05(+0.12%) |
Oct 09, 2012 | 43.79 | 43.97 | 43.53 | 43.57 | 10,096,633 | -0.19(-0.43%) |
Oct 08, 2012 | 43.72 | 43.80 | 43.61 | 43.76 | 7,254,591 | -0.18(-0.42%) |
Oct 05, 2012 | 43.94 | 44.12 | 43.75 | 43.95 | 11,334,166 | +0.19(+0.43%) |
Oct 04, 2012 | 44.05 | 44.16 | 43.66 | 43.76 | 13,081,422 | -0.16(-0.37%) |
Oct 03, 2012 | 43.79 | 44.22 | 43.73 | 43.92 | 12,791,498 | +0.13(+0.29%) |
Oct 02, 2012 | 43.51 | 43.79 | 43.44 | 43.79 | 13,261,920 | +0.37(+0.84%) |
Oct 01, 2012 | 43.82 | 43.89 | 43.07 | 43.42 | 13,770,344 | -0.31(-0.71%) |
Sep 28, 2012 | 43.67 | 43.91 | 43.47 | 43.74 | 14,441,270 | -0.10(-0.23%) |
Sep 27, 2012 | 43.71 | 44.04 | 43.63 | 43.84 | 9,774,127 | +0.24(+0.55%) |
Sep 26, 2012 | 43.57 | 43.85 | 43.51 | 43.60 | 15,071,758 | -0.04(-0.10%) |
Sep 25, 2012 | 44.40 | 44.42 | 43.62 | 43.64 | 12,686,955 | -0.65(-1.47%) |
Sep 24, 2012 | 44.12 | 44.51 | 44.11 | 44.29 | 15,767,727 | -0.05(-0.11%) |
Sep 21, 2012 | 44.49 | 44.50 | 44.31 | 44.34 | 16,535,586 | -0.01(-0.02%) |
Sep 20, 2012 | 44.88 | 44.66 | 44.18 | 44.35 | 21,573,250 | -0.53(-1.17%) |
Sep 19, 2012 | 45.10 | 45.17 | 44.86 | 44.88 | 10,043,959 | -0.21(-0.46%) |
Sep 18, 2012 | 45.36 | 45.40 | 44.96 | 45.09 | 12,993,302 | -0.39(-0.86%) |
Sep 17, 2012 | 45.69 | 45.85 | 45.42 | 45.48 | 6,145,715 | -0.22(-0.47%) |
Sep 14, 2012 | 45.52 | 46.00 | 45.52 | 45.69 | 12,790,911 | +0.24(+0.52%) |
Sep 13, 2012 | 44.95 | 45.52 | 44.84 | 45.46 | 14,035,377 | +0.55(+1.22%) |
Sep 12, 2012 | 44.82 | 44.91 | 44.64 | 44.91 | 9,856,761 | +0.17(+0.38%) |
Sep 11, 2012 | 44.56 | 44.76 | 44.48 | 44.74 | 8,829,837 | +0.18(+0.39%) |
Sep 10, 2012 | 44.82 | 44.82 | 44.49 | 44.57 | 8,787,123 | -0.29(-0.65%) |
Sep 07, 2012 | 44.83 | 44.94 | 44.70 | 44.86 | 8,619,795 | +0.08(+0.18%) |
Sep 06, 2012 | 44.64 | 44.78 | 44.57 | 44.78 | 9,622,190 | +0.35(+0.79%) |
Sep 05, 2012 | 44.47 | 44.51 | 44.19 | 44.43 | 10,891,468 | -0.03(-0.06%) |
Sep 04, 2012 | 44.15 | 44.49 | 43.86 | 44.45 | 15,326,392 | +0.22(+0.50%) |
Aug 31, 2012 | 44.20 | 44.24 | 43.81 | 44.23 | 6,652,961 | +0.18(+0.40%) |
Aug 30, 2012 | 43.93 | 44.08 | 43.85 | 44.06 | 6,569,717 | -0.05(-0.11%) |
Aug 29, 2012 | 44.14 | 44.20 | 43.98 | 44.10 | 4,936,176 | +0.19(+0.43%) |
Aug 27, 2012 | 43.93 | 44.02 | 43.72 | 43.91 | 4,292,336 | +0.09(+0.22%) |
Aug 24, 2012 | 43.57 | 43.91 | 43.49 | 43.82 | 6,144,729 | +0.17(+0.39%) |
Aug 23, 2012 | 43.74 | 43.83 | 43.53 | 43.65 | 6,710,702 | -0.11(-0.26%) |
Aug 22, 2012 | 43.73 | 43.81 | 43.35 | 43.77 | 7,327,117 | -0.04(-0.09%) |
Aug 21, 2012 | 43.89 | 44.00 | 43.73 | 43.81 | 5,448,892 | +0.00(+0.00%) |
Aug 20, 2012 | 43.87 | 43.93 | 43.53 | 43.81 | 7,951,199 | -0.03(-0.08%) |
Aug 17, 2012 | 43.86 | 43.93 | 43.72 | 43.84 | 10,154,594 | -0.02(-0.05%) |
Aug 16, 2012 | 43.59 | 43.87 | 43.39 | 43.86 | 10,884,328 | +0.32(+0.73%) |
Aug 15, 2012 | 43.41 | 43.68 | 43.37 | 43.54 | 4,423,564 | +0.12(+0.28%) |
Aug 14, 2012 | 43.60 | 43.63 | 43.35 | 43.42 | 5,392,176 | -0.02(-0.05%) |
Aug 13, 2012 | 43.44 | 43.54 | 43.25 | 43.44 | 5,166,692 | -0.01(-0.03%) |
Aug 10, 2012 | 43.36 | 43.48 | 43.27 | 43.46 | 4,146,441 | +0.09(+0.22%) |
Aug 09, 2012 | 43.45 | 43.64 | 43.31 | 43.36 | 7,307,345 | -0.13(-0.29%) |
Aug 08, 2012 | 43.58 | 43.65 | 43.33 | 43.49 | 8,335,721 | -0.26(-0.60%) |
Aug 07, 2012 | 44.31 | 44.31 | 43.69 | 43.75 | 8,837,400 | -0.46(-1.04%) |
Aug 06, 2012 | 44.45 | 44.57 | 44.19 | 44.21 | 5,993,480 | -0.13(-0.29%) |
Aug 03, 2012 | 44.39 | 44.54 | 44.26 | 44.34 | 7,575,316 | +0.32(+0.73%) |
Aug 02, 2012 | 43.77 | 44.02 | 43.61 | 44.02 | 8,874,237 | +0.05(+0.11%) |
Aug 01, 2012 | 44.29 | 44.55 | 43.95 | 43.97 | 7,769,477 | -0.13(-0.29%) |
Jul 31, 2012 | 44.17 | 44.24 | 43.95 | 44.10 | 9,151,260 | -0.05(-0.11%) |
Jul 30, 2012 | 44.01 | 44.32 | 43.96 | 44.14 | 6,806,843 | +0.12(+0.28%) |
Jul 27, 2012 | 43.67 | 44.31 | 43.67 | 44.02 | 7,909,306 | +0.49(+1.13%) |
Jul 26, 2012 | 43.61 | 43.89 | 43.32 | 43.53 | 7,957,923 | +0.35(+0.81%) |
Jul 25, 2012 | 43.36 | 43.43 | 42.95 | 43.18 | 5,201,688 | -0.01(-0.02%) |
Jul 24, 2012 | 43.42 | 43.50 | 42.92 | 43.19 | 10,285,814 | -0.18(-0.40%) |
Jul 23, 2012 | 43.13 | 43.46 | 43.03 | 43.36 | 8,136,341 | -0.26(-0.60%) |
Jul 20, 2012 | 43.52 | 43.73 | 43.40 | 43.62 | 9,145,691 | -0.15(-0.34%) |
Jul 19, 2012 | 44.26 | 44.26 | 43.48 | 43.77 | 11,208,847 | -0.37(-0.84%) |
Jul 18, 2012 | 44.34 | 44.41 | 43.98 | 44.14 | 9,744,059 | -0.34(-0.77%) |
Jul 17, 2012 | 44.23 | 44.62 | 43.93 | 44.49 | 11,134,320 | +0.37(+0.84%) |
Jul 16, 2012 | 43.88 | 44.19 | 43.87 | 44.12 | 8,459,836 | +0.17(+0.38%) |
Jul 13, 2012 | 43.53 | 44.02 | 43.50 | 43.95 | 7,468,075 | +0.47(+1.08%) |
Jul 12, 2012 | 42.99 | 43.66 | 42.91 | 43.48 | 16,729,457 | +0.19(+0.44%) |
Jul 11, 2012 | 43.22 | 43.40 | 42.98 | 43.29 | 13,075,325 | +0.07(+0.16%) |
Jul 10, 2012 | 43.87 | 43.93 | 43.00 | 43.22 | 15,583,019 | -0.52(-1.19%) |
Jul 09, 2012 | 43.69 | 43.77 | 43.47 | 43.74 | 8,013,351 | +0.09(+0.20%) |
Jul 06, 2012 | 43.28 | 43.73 | 43.17 | 43.65 | 5,833,498 | +0.06(+0.14%) |
Jul 05, 2012 | 43.75 | 43.87 | 43.47 | 43.59 | 6,997,002 | -0.20(-0.46%) |
Jul 03, 2012 | 43.70 | 43.93 | 43.53 | 43.79 | 6,898,763 | +0.24(+0.56%) |
Jul 02, 2012 | 43.32 | 43.58 | 43.07 | 43.55 | 9,057,241 | +0.46(+1.07%) |
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,207 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,012 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,634,822 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,593 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,220 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,694 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,202,788 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.20 | 12,480,917 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.51 | 41.95 | 42.25 | 10,445,424 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,781,958 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,740 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,177 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,622 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.11 | 13,989,970 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,671 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,052 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,742,846 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.23 | 13,617,806 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,204,754 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,357 | -0.28(-0.70%) |