Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.60 | 57.90 | 56.68 | 56.69 | 4,627,291 | -1.12(-1.93%) |
May 30, 2013 | 57.40 | 58.16 | 57.07 | 57.80 | 3,077,513 | +0.14(+0.25%) |
May 29, 2013 | 57.04 | 57.87 | 56.96 | 57.66 | 2,446,160 | +0.04(+0.07%) |
May 28, 2013 | 57.74 | 58.17 | 57.12 | 57.62 | 4,707,884 | +0.87(+1.54%) |
May 24, 2013 | 56.70 | 56.84 | 55.78 | 56.74 | 4,806,766 | -0.47(-0.82%) |
May 23, 2013 | 56.80 | 57.38 | 56.13 | 57.22 | 3,653,069 | -0.45(-0.79%) |
May 22, 2013 | 58.37 | 58.85 | 57.06 | 57.67 | 4,616,878 | -0.87(-1.48%) |
May 21, 2013 | 58.58 | 59.02 | 58.16 | 58.54 | 3,968,151 | -0.09(-0.16%) |
May 20, 2013 | 58.53 | 58.99 | 58.26 | 58.63 | 3,986,981 | +0.03(+0.06%) |
May 17, 2013 | 58.51 | 58.78 | 58.25 | 58.59 | 4,253,652 | +0.48(+0.82%) |
May 16, 2013 | 59.66 | 59.66 | 57.18 | 58.11 | 13,997,194 | -1.25(-2.11%) |
May 15, 2013 | 60.28 | 60.90 | 59.33 | 59.37 | 4,071,250 | +1.02(+1.74%) |
May 13, 2013 | 58.23 | 58.67 | 57.83 | 58.35 | 4,076,322 | +0.08(+0.13%) |
May 10, 2013 | 59.42 | 59.43 | 58.03 | 58.27 | 5,763,641 | -1.40(-2.34%) |
May 09, 2013 | 60.43 | 60.53 | 59.45 | 59.67 | 3,087,403 | -0.78(-1.29%) |
May 08, 2013 | 60.69 | 61.02 | 60.17 | 60.45 | 4,062,142 | -0.31(-0.51%) |
May 07, 2013 | 61.13 | 61.46 | 60.49 | 60.76 | 2,517,843 | -0.17(-0.28%) |
May 06, 2013 | 61.30 | 61.68 | 60.92 | 60.93 | 3,362,882 | -0.45(-0.74%) |
May 03, 2013 | 61.39 | 61.73 | 61.31 | 61.39 | 5,684,111 | +0.66(+1.09%) |
May 02, 2013 | 60.46 | 60.89 | 59.73 | 60.72 | 2,657,713 | +1.26(+2.12%) |
May 01, 2013 | 60.23 | 60.23 | 59.21 | 59.46 | 3,232,285 | -1.24(-2.04%) |
Apr 30, 2013 | 60.61 | 60.70 | 59.53 | 60.70 | 3,937,958 | -0.02(-0.03%) |
Apr 29, 2013 | 60.24 | 60.97 | 60.02 | 60.71 | 2,240,771 | +1.02(+1.70%) |
Apr 26, 2013 | 59.72 | 59.86 | 59.69 | 59.70 | 4,050,954 | -0.14(-0.24%) |
Apr 25, 2013 | 59.09 | 60.76 | 58.91 | 59.84 | 3,778,608 | +0.87(+1.48%) |
Apr 24, 2013 | 58.26 | 59.48 | 58.06 | 58.96 | 4,755,250 | +1.61(+2.80%) |
Apr 23, 2013 | 57.33 | 57.97 | 56.90 | 57.36 | 3,660,796 | +0.26(+0.46%) |
Apr 22, 2013 | 56.58 | 57.49 | 56.16 | 57.10 | 6,269,926 | +0.94(+1.68%) |
Apr 19, 2013 | 56.53 | 56.58 | 55.96 | 56.16 | 5,297,695 | -0.20(-0.36%) |
Apr 18, 2013 | 56.31 | 56.79 | 55.59 | 56.36 | 3,557,579 | +0.09(+0.16%) |
Apr 17, 2013 | 57.19 | 57.22 | 55.22 | 56.26 | 3,817,203 | -1.58(-2.73%) |
Apr 16, 2013 | 58.00 | 58.30 | 56.99 | 57.85 | 3,180,629 | +0.69(+1.21%) |
Apr 15, 2013 | 58.59 | 58.71 | 57.13 | 57.16 | 3,901,016 | -2.88(-4.79%) |
Apr 12, 2013 | 60.67 | 60.67 | 59.45 | 60.03 | 2,257,583 | -1.07(-1.75%) |
Apr 11, 2013 | 61.49 | 61.62 | 60.54 | 61.10 | 1,901,466 | -0.22(-0.36%) |
Apr 10, 2013 | 61.66 | 61.96 | 61.11 | 61.32 | 2,213,955 | -0.32(-0.52%) |
Apr 09, 2013 | 60.95 | 61.89 | 60.44 | 61.64 | 3,767,641 | +0.72(+1.19%) |
Apr 08, 2013 | 60.54 | 60.91 | 60.00 | 60.91 | 2,248,427 | +0.63(+1.05%) |
Apr 05, 2013 | 59.70 | 60.64 | 59.19 | 60.28 | 1,975,324 | -0.08(-0.14%) |
Apr 04, 2013 | 60.63 | 60.75 | 59.41 | 60.37 | 3,311,500 | -0.23(-0.37%) |
Apr 03, 2013 | 62.44 | 62.44 | 60.41 | 60.60 | 4,056,598 | -1.75(-2.81%) |
Apr 02, 2013 | 62.00 | 62.41 | 61.20 | 62.34 | 3,558,320 | +0.50(+0.82%) |
Apr 01, 2013 | 60.18 | 62.63 | 60.01 | 61.84 | 5,361,544 | +1.62(+2.70%) |
Mar 28, 2013 | 60.54 | 60.97 | 59.81 | 60.22 | 3,201,513 | -0.35(-0.58%) |
Mar 27, 2013 | 59.50 | 60.74 | 58.96 | 60.57 | 3,074,917 | +0.77(+1.29%) |
Mar 26, 2013 | 59.43 | 60.00 | 59.10 | 59.80 | 2,906,229 | +0.56(+0.95%) |
Mar 25, 2013 | 59.09 | 60.33 | 59.17 | 59.23 | 3,860,495 | +0.14(+0.24%) |
Mar 22, 2013 | 58.54 | 59.17 | 58.47 | 59.09 | 2,720,734 | +0.84(+1.44%) |
Mar 21, 2013 | 58.38 | 59.17 | 58.22 | 58.25 | 2,780,371 | -0.53(-0.90%) |
Mar 20, 2013 | 59.34 | 59.45 | 58.69 | 58.78 | 2,913,708 | -0.08(-0.14%) |
Mar 19, 2013 | 60.69 | 60.88 | 58.06 | 58.86 | 4,568,397 | -1.87(-3.07%) |
Mar 18, 2013 | 60.14 | 61.07 | 59.98 | 60.73 | 2,906,522 | -0.24(-0.40%) |
Mar 15, 2013 | 60.20 | 61.02 | 59.99 | 60.97 | 5,348,613 | +0.45(+0.75%) |
Mar 14, 2013 | 60.27 | 60.65 | 60.00 | 60.52 | 3,821,655 | +0.24(+0.39%) |
Mar 13, 2013 | 59.13 | 60.54 | 58.90 | 60.28 | 4,704,001 | +1.19(+2.01%) |
Mar 12, 2013 | 58.72 | 59.49 | 58.59 | 59.10 | 4,943,384 | +0.41(+0.70%) |
Mar 11, 2013 | 58.13 | 58.75 | 57.65 | 58.69 | 3,288,966 | +0.35(+0.60%) |
Mar 08, 2013 | 58.17 | 58.49 | 57.81 | 58.33 | 3,843,179 | +0.36(+0.62%) |
Mar 07, 2013 | 58.68 | 58.71 | 57.77 | 57.97 | 3,516,212 | -0.38(-0.65%) |
Mar 06, 2013 | 59.03 | 59.17 | 58.16 | 58.35 | 4,246,115 | -0.28(-0.47%) |
Mar 05, 2013 | 58.72 | 59.19 | 58.34 | 58.63 | 7,794,917 | +0.82(+1.42%) |
Mar 04, 2013 | 58.03 | 58.78 | 57.32 | 57.81 | 12,275,452 | +1.93(+3.46%) |
Mar 01, 2013 | 55.45 | 55.88 | 54.73 | 55.87 | 5,481,346 | +0.03(+0.06%) |
Feb 28, 2013 | 55.42 | 56.46 | 55.41 | 55.84 | 4,049,064 | +0.69(+1.25%) |
Feb 27, 2013 | 53.94 | 55.49 | 53.79 | 55.15 | 3,010,844 | +0.90(+1.66%) |
Feb 26, 2013 | 53.88 | 54.62 | 53.24 | 54.25 | 4,667,307 | -1.19(-2.15%) |
Feb 22, 2013 | 54.61 | 55.50 | 54.06 | 55.45 | 2,840,018 | +1.37(+2.53%) |
Feb 21, 2013 | 55.19 | 55.36 | 53.66 | 54.08 | 7,500,072 | -1.35(-2.44%) |
Feb 20, 2013 | 57.19 | 57.24 | 55.29 | 55.43 | 4,592,323 | -1.85(-3.23%) |
Feb 19, 2013 | 56.84 | 57.49 | 56.61 | 57.28 | 3,178,663 | +0.66(+1.17%) |
Feb 15, 2013 | 57.25 | 57.43 | 56.28 | 56.61 | 4,822,161 | -0.78(-1.36%) |
Feb 14, 2013 | 56.90 | 57.91 | 56.71 | 57.39 | 4,212,239 | +0.33(+0.57%) |
Feb 13, 2013 | 56.26 | 57.47 | 56.25 | 57.07 | 12,551,494 | +0.82(+1.46%) |
Feb 12, 2013 | 56.02 | 56.58 | 55.82 | 56.24 | 3,007,144 | +0.20(+0.36%) |
Feb 11, 2013 | 56.36 | 56.36 | 55.71 | 56.04 | 2,738,398 | -0.53(-0.94%) |
Feb 08, 2013 | 56.00 | 56.83 | 56.00 | 56.57 | 3,287,251 | +0.67(+1.20%) |
Feb 07, 2013 | 55.84 | 56.13 | 55.40 | 55.90 | 3,141,774 | -0.07(-0.12%) |
Feb 06, 2013 | 55.24 | 56.13 | 55.24 | 55.97 | 5,464,605 | -0.71(-1.24%) |
Feb 04, 2013 | 56.23 | 56.97 | 56.09 | 56.67 | 5,521,343 | -0.60(-1.06%) |
Feb 01, 2013 | 56.57 | 57.90 | 56.30 | 57.28 | 5,719,297 | +0.88(+1.56%) |
Jan 31, 2013 | 55.19 | 56.92 | 54.25 | 56.39 | 8,311,800 | -0.60(-1.06%) |
Jan 30, 2013 | 56.78 | 57.51 | 55.46 | 57.00 | 14,106,467 | -0.19(-0.34%) |
Jan 29, 2013 | 56.96 | 59.43 | 56.37 | 57.19 | 29,050,340 | +4.73(+9.01%) |
Jan 28, 2013 | 53.03 | 53.54 | 51.65 | 52.46 | 17,129,628 | +3.01(+6.08%) |
Jan 25, 2013 | 49.10 | 49.53 | 49.04 | 49.46 | 3,039,586 | +0.39(+0.79%) |
Jan 24, 2013 | 48.57 | 49.27 | 48.53 | 49.07 | 3,568,083 | +0.51(+1.05%) |
Jan 23, 2013 | 49.18 | 49.19 | 48.37 | 48.56 | 4,016,140 | -0.87(-1.77%) |
Jan 22, 2013 | 48.51 | 49.53 | 48.22 | 49.43 | 6,880,295 | +1.02(+2.10%) |
Jan 18, 2013 | 48.27 | 48.43 | 47.75 | 48.42 | 3,768,338 | +0.30(+0.63%) |
Jan 17, 2013 | 48.02 | 48.37 | 47.57 | 48.12 | 3,224,359 | +0.23(+0.47%) |
Jan 16, 2013 | 47.37 | 48.01 | 47.33 | 47.89 | 3,300,834 | +0.30(+0.64%) |
Jan 15, 2013 | 47.11 | 47.68 | 46.88 | 47.59 | 4,687,659 | +0.21(+0.44%) |
Jan 14, 2013 | 47.44 | 47.74 | 47.12 | 47.38 | 3,393,325 | +0.14(+0.30%) |
Jan 11, 2013 | 47.70 | 47.75 | 47.01 | 47.23 | 4,141,222 | -0.30(-0.64%) |
Jan 10, 2013 | 47.37 | 47.62 | 46.93 | 47.54 | 4,514,897 | +0.85(+1.82%) |
Jan 09, 2013 | 46.85 | 47.49 | 46.35 | 46.69 | 5,409,410 | +0.16(+0.34%) |
Jan 08, 2013 | 46.81 | 46.85 | 46.03 | 46.53 | 3,997,571 | -0.36(-0.77%) |
Jan 07, 2013 | 46.70 | 46.97 | 46.27 | 46.89 | 5,402,102 | +0.69(+1.49%) |
Jan 04, 2013 | 45.48 | 46.22 | 45.43 | 46.20 | 2,824,033 | +0.69(+1.51%) |
Jan 03, 2013 | 45.01 | 45.93 | 44.77 | 45.51 | 4,630,637 | +0.41(+0.91%) |
Jan 02, 2013 | 45.06 | 45.11 | 44.55 | 45.10 | 6,486,778 | +0.63(+1.42%) |
Dec 31, 2012 | 42.83 | 44.50 | 42.74 | 44.47 | 3,527,111 | +1.41(+3.28%) |
Dec 28, 2012 | 43.70 | 43.82 | 43.03 | 43.06 | 3,481,611 | -0.98(-2.23%) |
Dec 27, 2012 | 43.91 | 44.19 | 43.47 | 44.04 | 3,783,807 | +0.11(+0.25%) |
Dec 26, 2012 | 44.40 | 44.77 | 43.91 | 43.93 | 1,860,782 | -0.27(-0.61%) |
Dec 24, 2012 | 44.70 | 44.76 | 44.08 | 44.20 | 1,142,344 | -0.63(-1.40%) |
Dec 21, 2012 | 44.36 | 44.96 | 44.06 | 44.83 | 7,055,458 | -0.06(-0.13%) |
Dec 20, 2012 | 44.54 | 44.96 | 44.54 | 44.89 | 2,484,193 | +0.35(+0.79%) |
Dec 19, 2012 | 45.34 | 45.41 | 44.52 | 44.54 | 3,171,230 | -0.85(-1.87%) |
Dec 18, 2012 | 43.77 | 45.47 | 43.77 | 45.39 | 4,870,451 | +1.51(+3.44%) |
Dec 17, 2012 | 43.25 | 44.06 | 43.15 | 43.87 | 3,837,368 | +0.73(+1.69%) |
Dec 14, 2012 | 43.13 | 43.67 | 42.82 | 43.14 | 5,444,557 | -0.39(-0.89%) |
Dec 13, 2012 | 43.53 | 44.13 | 43.03 | 43.53 | 4,695,598 | -0.07(-0.15%) |
Dec 12, 2012 | 42.59 | 44.21 | 42.55 | 43.60 | 6,277,633 | +1.22(+2.87%) |
Dec 11, 2012 | 42.11 | 42.79 | 42.06 | 42.38 | 3,084,568 | +0.46(+1.10%) |
Dec 10, 2012 | 41.63 | 42.15 | 41.48 | 41.92 | 3,342,566 | +0.28(+0.66%) |
Dec 07, 2012 | 41.27 | 41.67 | 41.02 | 41.64 | 2,253,958 | +0.49(+1.18%) |
Dec 06, 2012 | 41.33 | 41.46 | 40.48 | 41.16 | 3,911,694 | -0.30(-0.73%) |
Dec 05, 2012 | 41.18 | 41.78 | 41.10 | 41.46 | 3,818,645 | +0.50(+1.23%) |
Dec 04, 2012 | 41.58 | 41.75 | 40.81 | 40.96 | 3,839,939 | -0.62(-1.49%) |
Nov 30, 2012 | 42.17 | 42.32 | 41.29 | 41.58 | 4,308,072 | -0.75(-1.76%) |
Nov 29, 2012 | 42.08 | 42.45 | 42.07 | 42.32 | 3,737,806 | +0.54(+1.30%) |
Nov 28, 2012 | 40.87 | 41.81 | 40.56 | 41.78 | 3,571,086 | +0.39(+0.95%) |
Nov 27, 2012 | 41.76 | 42.12 | 41.34 | 41.38 | 3,373,246 | -0.44(-1.04%) |
Nov 26, 2012 | 42.42 | 42.42 | 41.47 | 41.82 | 3,271,178 | -1.02(-2.39%) |
Nov 23, 2012 | 42.16 | 42.88 | 41.95 | 42.84 | 1,471,529 | +0.85(+2.04%) |
Nov 21, 2012 | 41.85 | 42.01 | 41.40 | 41.99 | 2,387,421 | +0.46(+1.11%) |
Nov 20, 2012 | 42.01 | 42.29 | 41.30 | 41.53 | 4,293,479 | -0.79(-1.86%) |
Nov 19, 2012 | 41.72 | 42.32 | 41.70 | 42.32 | 4,777,872 | +1.32(+3.23%) |
Nov 16, 2012 | 41.15 | 41.35 | 40.40 | 40.99 | 6,317,403 | +0.02(+0.04%) |
Nov 15, 2012 | 41.47 | 41.78 | 40.54 | 40.97 | 7,192,372 | -0.54(-1.29%) |
Nov 14, 2012 | 41.99 | 42.26 | 41.18 | 41.51 | 5,264,913 | -0.36(-0.86%) |
Nov 13, 2012 | 42.01 | 42.77 | 41.60 | 41.87 | 4,872,318 | -0.51(-1.21%) |
Nov 12, 2012 | 42.50 | 42.50 | 41.97 | 42.38 | 3,593,310 | -0.13(-0.32%) |
Nov 09, 2012 | 43.60 | 43.71 | 42.37 | 42.52 | 9,675,321 | -1.23(-2.82%) |
Nov 08, 2012 | 44.43 | 44.81 | 43.73 | 43.75 | 4,451,347 | -0.77(-1.73%) |
Nov 07, 2012 | 45.79 | 45.79 | 44.27 | 44.52 | 5,134,870 | -2.01(-4.32%) |
Nov 06, 2012 | 46.04 | 46.90 | 45.79 | 46.53 | 4,077,716 | +0.52(+1.13%) |
Nov 05, 2012 | 45.16 | 46.08 | 45.12 | 46.01 | 5,342,511 | +1.27(+2.83%) |
Nov 02, 2012 | 45.83 | 46.39 | 43.98 | 44.75 | 7,463,268 | +0.62(+1.41%) |
Nov 01, 2012 | 43.76 | 44.57 | 43.67 | 44.13 | 4,108,743 | +0.33(+0.75%) |
Oct 31, 2012 | 45.11 | 45.45 | 43.56 | 43.80 | 4,492,394 | -0.82(-1.84%) |
Oct 26, 2012 | 45.06 | 44.62 | 44.62 | 44.62 | 3,205,254 | -0.55(-1.22%) |
Oct 25, 2012 | 44.65 | 45.21 | 44.03 | 45.17 | 4,462,339 | +1.15(+2.61%) |
Oct 24, 2012 | 43.97 | 44.44 | 43.25 | 44.02 | 5,169,877 | +0.13(+0.31%) |
Oct 23, 2012 | 44.76 | 44.76 | 43.34 | 43.89 | 7,016,688 | -1.60(-3.52%) |
Oct 19, 2012 | 46.33 | 46.55 | 45.39 | 45.49 | 3,037,398 | -0.87(-1.88%) |
Oct 18, 2012 | 46.42 | 46.70 | 45.97 | 46.36 | 2,804,444 | -0.25(-0.54%) |
Oct 17, 2012 | 46.30 | 46.76 | 46.07 | 46.61 | 2,854,103 | +0.53(+1.15%) |
Oct 16, 2012 | 44.91 | 46.17 | 44.76 | 46.09 | 5,412,198 | +1.72(+3.87%) |
Oct 15, 2012 | 44.50 | 44.65 | 43.71 | 44.37 | 3,067,670 | -0.28(-0.64%) |
Oct 12, 2012 | 44.48 | 44.89 | 44.21 | 44.65 | 2,516,676 | -0.04(-0.09%) |
Oct 11, 2012 | 44.59 | 45.40 | 44.50 | 44.70 | 2,931,830 | +0.60(+1.37%) |
Oct 10, 2012 | 44.88 | 45.21 | 43.95 | 44.09 | 4,197,803 | -0.94(-2.08%) |
Oct 09, 2012 | 45.04 | 45.58 | 44.94 | 45.03 | 2,743,547 | +0.08(+0.19%) |
Oct 08, 2012 | 44.59 | 45.18 | 44.25 | 44.95 | 2,681,554 | +0.06(+0.13%) |
Oct 05, 2012 | 45.57 | 45.65 | 44.71 | 44.89 | 3,587,671 | -0.35(-0.78%) |
Oct 04, 2012 | 44.28 | 45.34 | 44.19 | 45.24 | 3,186,283 | +1.12(+2.55%) |
Oct 03, 2012 | 44.88 | 44.88 | 43.68 | 44.12 | 3,525,616 | -0.72(-1.61%) |
Oct 02, 2012 | 45.33 | 45.55 | 44.60 | 44.84 | 2,584,196 | -0.38(-0.83%) |
Oct 01, 2012 | 45.13 | 45.76 | 45.06 | 45.22 | 2,692,538 | +0.19(+0.43%) |
Sep 28, 2012 | 44.80 | 45.16 | 44.44 | 45.02 | 3,240,162 | -0.04(-0.09%) |
Sep 27, 2012 | 44.27 | 45.22 | 44.06 | 45.06 | 3,090,422 | +1.15(+2.61%) |
Sep 26, 2012 | 44.71 | 44.71 | 43.47 | 43.92 | 5,630,922 | -1.01(-2.24%) |
Sep 25, 2012 | 46.09 | 46.43 | 44.91 | 44.92 | 3,621,240 | -0.99(-2.15%) |
Sep 24, 2012 | 45.94 | 46.17 | 45.59 | 45.91 | 3,165,590 | -0.72(-1.55%) |
Sep 21, 2012 | 46.87 | 47.20 | 46.53 | 46.63 | 4,339,530 | +0.17(+0.36%) |
Sep 20, 2012 | 45.94 | 46.51 | 45.47 | 46.46 | 3,209,751 | +0.29(+0.62%) |
Sep 19, 2012 | 46.05 | 46.48 | 45.79 | 46.18 | 4,818,001 | -0.34(-0.72%) |
Sep 18, 2012 | 46.31 | 46.64 | 45.82 | 46.51 | 2,807,230 | +0.01(+0.02%) |
Sep 17, 2012 | 46.72 | 47.29 | 46.19 | 46.51 | 3,501,974 | -0.48(-1.02%) |
Sep 14, 2012 | 46.73 | 48.06 | 46.73 | 46.98 | 6,066,870 | +0.39(+0.83%) |
Sep 13, 2012 | 45.98 | 47.13 | 45.32 | 46.60 | 5,143,384 | +0.77(+1.68%) |
Sep 12, 2012 | 45.88 | 46.01 | 45.36 | 45.83 | 3,500,955 | +0.16(+0.35%) |
Sep 11, 2012 | 45.10 | 45.75 | 44.77 | 45.67 | 4,694,343 | +1.22(+2.75%) |
Sep 10, 2012 | 44.23 | 45.25 | 43.85 | 44.45 | 4,780,998 | +0.19(+0.43%) |
Sep 07, 2012 | 42.76 | 44.60 | 42.61 | 44.25 | 6,322,087 | +1.74(+4.09%) |
Sep 06, 2012 | 41.77 | 43.00 | 41.76 | 42.51 | 4,018,978 | +1.26(+3.06%) |
Sep 05, 2012 | 41.25 | 41.51 | 40.74 | 41.25 | 3,966,129 | -0.28(-0.68%) |
Sep 04, 2012 | 42.30 | 42.30 | 41.13 | 41.54 | 2,896,944 | -0.74(-1.74%) |
Aug 31, 2012 | 42.00 | 42.59 | 41.87 | 42.27 | 2,615,827 | +0.71(+1.71%) |
Aug 30, 2012 | 42.07 | 42.10 | 41.52 | 41.56 | 2,227,556 | -0.72(-1.70%) |
Aug 29, 2012 | 42.62 | 42.69 | 42.09 | 42.28 | 2,930,676 | +0.56(+1.34%) |
Aug 27, 2012 | 42.00 | 42.10 | 41.57 | 41.72 | 2,858,865 | -0.27(-0.64%) |
Aug 24, 2012 | 41.49 | 42.10 | 40.97 | 41.99 | 3,260,087 | +0.34(+0.82%) |
Aug 23, 2012 | 42.16 | 42.27 | 41.63 | 41.64 | 2,514,981 | -0.56(-1.33%) |
Aug 22, 2012 | 41.95 | 42.37 | 41.45 | 42.20 | 3,387,298 | -0.02(-0.04%) |
Aug 21, 2012 | 42.46 | 42.58 | 42.11 | 42.22 | 3,192,885 | -0.02(-0.04%) |
Aug 20, 2012 | 41.25 | 42.41 | 41.19 | 42.24 | 3,764,551 | +0.99(+2.39%) |
Aug 17, 2012 | 41.90 | 41.96 | 41.07 | 41.25 | 5,258,795 | -0.59(-1.40%) |
Aug 16, 2012 | 41.13 | 42.02 | 41.13 | 41.84 | 3,624,220 | +0.65(+1.58%) |
Aug 15, 2012 | 41.28 | 41.46 | 41.00 | 41.18 | 3,897,767 | -0.29(-0.71%) |
Aug 14, 2012 | 41.26 | 41.63 | 41.22 | 41.48 | 3,486,401 | +0.41(+1.00%) |
Aug 13, 2012 | 41.42 | 41.66 | 40.87 | 41.07 | 3,031,723 | -0.49(-1.19%) |
Aug 10, 2012 | 41.08 | 41.56 | 40.87 | 41.56 | 3,081,444 | +0.08(+0.18%) |
Aug 09, 2012 | 41.83 | 41.83 | 41.28 | 41.49 | 4,641,716 | -0.37(-0.88%) |
Aug 08, 2012 | 40.82 | 42.04 | 40.66 | 41.85 | 4,796,864 | +0.51(+1.23%) |
Aug 07, 2012 | 40.88 | 41.69 | 40.86 | 41.34 | 4,630,059 | +0.95(+2.36%) |
Aug 06, 2012 | 40.19 | 41.01 | 40.09 | 40.39 | 4,586,882 | +0.48(+1.19%) |
Aug 03, 2012 | 40.00 | 40.42 | 39.75 | 39.91 | 4,657,632 | +1.00(+2.56%) |
Aug 02, 2012 | 39.33 | 40.00 | 38.48 | 38.92 | 4,467,142 | -1.07(-2.68%) |
Aug 01, 2012 | 39.82 | 40.41 | 39.07 | 39.99 | 4,287,975 | +0.54(+1.36%) |
Jul 31, 2012 | 40.09 | 40.68 | 39.40 | 39.45 | 4,847,662 | -0.85(-2.12%) |
Jul 30, 2012 | 40.41 | 40.64 | 39.90 | 40.31 | 4,648,729 | -0.15(-0.37%) |
Jul 27, 2012 | 40.12 | 40.75 | 39.76 | 40.46 | 8,633,892 | +0.67(+1.68%) |
Jul 26, 2012 | 39.03 | 39.90 | 38.84 | 39.79 | 8,174,318 | +1.76(+4.62%) |
Jul 25, 2012 | 38.16 | 38.83 | 36.06 | 38.03 | 14,814,422 | +1.28(+3.48%) |
Jul 24, 2012 | 37.08 | 37.22 | 36.22 | 36.75 | 5,459,761 | -0.40(-1.08%) |
Jul 23, 2012 | 37.98 | 37.29 | 36.21 | 37.15 | 4,540,814 | -0.83(-2.18%) |
Jul 20, 2012 | 37.54 | 38.06 | 37.39 | 37.98 | 5,666,740 | +0.34(+0.91%) |
Jul 19, 2012 | 37.92 | 38.03 | 37.26 | 37.64 | 5,442,511 | +0.08(+0.20%) |
Jul 18, 2012 | 36.54 | 37.80 | 36.54 | 37.56 | 4,798,541 | +0.67(+1.81%) |
Jul 17, 2012 | 36.60 | 36.96 | 35.99 | 36.89 | 4,574,946 | +0.50(+1.38%) |
Jul 16, 2012 | 36.21 | 36.65 | 35.84 | 36.39 | 4,005,233 | +0.18(+0.49%) |
Jul 13, 2012 | 35.79 | 36.29 | 35.64 | 36.21 | 4,579,400 | +0.58(+1.62%) |
Jul 12, 2012 | 35.98 | 36.01 | 35.26 | 35.64 | 4,359,835 | -0.90(-2.47%) |
Jul 11, 2012 | 35.53 | 36.86 | 35.45 | 36.54 | 5,499,306 | +1.15(+3.26%) |
Jul 10, 2012 | 36.50 | 36.66 | 35.09 | 35.39 | 4,876,038 | -0.84(-2.33%) |
Jul 09, 2012 | 36.14 | 36.47 | 35.61 | 36.23 | 4,382,051 | -0.01(-0.02%) |
Jul 06, 2012 | 36.45 | 36.62 | 36.01 | 36.24 | 3,297,746 | -0.81(-2.19%) |
Jul 05, 2012 | 37.67 | 37.67 | 36.81 | 37.05 | 5,523,884 | -0.84(-2.23%) |
Jul 03, 2012 | 37.08 | 37.93 | 36.83 | 37.90 | 6,008,784 | +1.54(+4.23%) |
Jul 02, 2012 | 36.09 | 36.67 | 35.66 | 36.36 | 4,290,243 | +0.01(+0.02%) |
Jun 29, 2012 | 35.30 | 36.35 | 35.14 | 36.35 | 8,256,586 | +1.95(+5.67%) |
Jun 28, 2012 | 33.96 | 34.55 | 33.70 | 34.40 | 7,370,112 | +0.10(+0.29%) |
Jun 27, 2012 | 33.63 | 34.48 | 33.46 | 34.30 | 6,440,667 | +0.85(+2.53%) |
Jun 26, 2012 | 33.42 | 33.98 | 33.19 | 33.45 | 4,826,534 | +0.03(+0.10%) |
Jun 25, 2012 | 33.81 | 33.89 | 33.19 | 33.42 | 6,448,682 | -0.88(-2.56%) |
Jun 22, 2012 | 34.57 | 34.79 | 33.93 | 34.30 | 7,646,983 | +0.03(+0.07%) |
Jun 21, 2012 | 36.97 | 36.97 | 34.22 | 34.27 | 9,802,800 | -2.71(-7.33%) |
Jun 20, 2012 | 37.13 | 37.50 | 36.52 | 36.98 | 4,915,361 | -0.10(-0.27%) |
Jun 19, 2012 | 36.79 | 37.34 | 36.45 | 37.08 | 3,771,610 | +0.52(+1.42%) |
Jun 18, 2012 | 36.99 | 36.99 | 36.07 | 36.57 | 3,991,534 | -0.91(-2.43%) |
Jun 15, 2012 | 36.98 | 37.55 | 36.54 | 37.48 | 4,650,036 | +0.71(+1.93%) |
Jun 14, 2012 | 36.10 | 36.83 | 35.81 | 36.77 | 5,408,984 | +0.77(+2.14%) |
Jun 13, 2012 | 36.38 | 36.73 | 35.82 | 36.00 | 5,730,894 | -0.67(-1.82%) |
Jun 12, 2012 | 36.84 | 37.20 | 36.31 | 36.66 | 5,003,591 | -0.04(-0.11%) |
Jun 11, 2012 | 37.80 | 38.22 | 36.66 | 36.71 | 5,027,322 | -0.62(-1.65%) |
Jun 08, 2012 | 36.89 | 37.50 | 36.67 | 37.32 | 3,605,140 | -0.03(-0.09%) |
Jun 07, 2012 | 38.29 | 38.79 | 37.27 | 37.36 | 4,583,962 | -0.28(-0.75%) |
Jun 06, 2012 | 36.51 | 37.88 | 36.51 | 37.64 | 8,045,383 | +1.74(+4.86%) |
Jun 05, 2012 | 35.48 | 36.46 | 35.48 | 35.90 | 4,291,964 | +0.28(+0.77%) |
Jun 04, 2012 | 35.74 | 36.00 | 34.93 | 35.62 | 5,830,808 | +0.02(+0.07%) |