Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.21 | 62.67 | 61.78 | 62.11 | 3,428,953 | +0.10(+0.16%) |
Jun 26, 2013 | 61.34 | 62.19 | 61.32 | 62.01 | 3,046,637 | +1.06(+1.73%) |
Jun 25, 2013 | 60.85 | 61.51 | 60.77 | 60.95 | 2,943,118 | +0.45(+0.74%) |
Jun 24, 2013 | 60.73 | 61.01 | 60.14 | 60.50 | 3,645,778 | -0.95(-1.54%) |
Jun 21, 2013 | 62.26 | 62.41 | 61.06 | 61.45 | 5,207,039 | -0.55(-0.89%) |
Jun 20, 2013 | 63.35 | 63.50 | 61.92 | 62.00 | 3,658,159 | -1.94(-3.04%) |
Jun 19, 2013 | 65.20 | 65.34 | 63.94 | 63.94 | 2,462,531 | -1.41(-2.15%) |
Jun 18, 2013 | 64.83 | 65.49 | 64.82 | 65.35 | 2,601,383 | +0.67(+1.03%) |
Jun 17, 2013 | 64.10 | 65.12 | 64.10 | 64.68 | 2,629,699 | +0.84(+1.31%) |
Jun 14, 2013 | 64.41 | 64.57 | 63.70 | 63.84 | 1,632,688 | -0.51(-0.78%) |
Jun 13, 2013 | 63.35 | 64.37 | 62.88 | 64.35 | 2,129,636 | +1.05(+1.66%) |
Jun 12, 2013 | 64.16 | 64.38 | 63.29 | 63.30 | 1,851,811 | -0.49(-0.77%) |
Jun 11, 2013 | 64.15 | 64.43 | 63.63 | 63.79 | 2,763,362 | -0.95(-1.46%) |
Jun 10, 2013 | 64.85 | 64.99 | 64.13 | 64.74 | 2,838,443 | -0.11(-0.17%) |
Jun 07, 2013 | 63.84 | 65.06 | 63.34 | 64.85 | 3,823,013 | +1.32(+2.08%) |
Jun 06, 2013 | 63.62 | 63.69 | 62.66 | 63.53 | 3,555,823 | +0.00(+0.00%) |
Jun 05, 2013 | 64.50 | 64.81 | 63.49 | 63.53 | 3,829,944 | -1.22(-1.89%) |
Jun 04, 2013 | 64.81 | 65.13 | 64.44 | 64.75 | 3,225,082 | +0.05(+0.07%) |
Jun 03, 2013 | 64.71 | 64.95 | 64.08 | 64.70 | 2,971,433 | +0.03(+0.05%) |
May 31, 2013 | 65.19 | 65.73 | 64.67 | 64.67 | 3,049,640 | -0.65(-0.99%) |
May 30, 2013 | 64.62 | 65.49 | 64.62 | 65.32 | 2,228,973 | +0.69(+1.06%) |
May 29, 2013 | 64.03 | 64.85 | 63.83 | 64.63 | 3,128,285 | +0.35(+0.54%) |
May 28, 2013 | 65.18 | 65.24 | 63.91 | 64.28 | 3,093,344 | -0.29(-0.45%) |
May 24, 2013 | 64.04 | 64.59 | 63.80 | 64.58 | 1,676,373 | +0.08(+0.12%) |
May 23, 2013 | 64.22 | 64.76 | 63.93 | 64.50 | 2,603,683 | -0.21(-0.32%) |
May 22, 2013 | 64.54 | 65.13 | 64.32 | 64.71 | 4,416,895 | +0.11(+0.17%) |
May 21, 2013 | 65.93 | 66.17 | 64.24 | 64.60 | 5,735,005 | -1.48(-2.24%) |
May 20, 2013 | 66.61 | 66.95 | 65.99 | 66.08 | 2,159,632 | -0.73(-1.10%) |
May 17, 2013 | 67.28 | 67.47 | 66.47 | 66.82 | 2,852,915 | -0.29(-0.43%) |
May 16, 2013 | 67.66 | 67.73 | 66.91 | 67.10 | 2,168,259 | -0.70(-1.04%) |
May 15, 2013 | 67.70 | 67.90 | 67.22 | 67.80 | 2,185,598 | +0.99(+1.48%) |
May 13, 2013 | 66.67 | 67.08 | 66.58 | 66.82 | 1,145,206 | +0.01(+0.01%) |
May 10, 2013 | 66.86 | 66.96 | 66.43 | 66.81 | 1,468,566 | +0.02(+0.03%) |
May 09, 2013 | 67.42 | 67.51 | 66.61 | 66.78 | 2,138,386 | -0.63(-0.94%) |
May 08, 2013 | 66.52 | 67.43 | 66.44 | 67.42 | 3,353,348 | +0.97(+1.46%) |
May 07, 2013 | 66.60 | 66.61 | 66.05 | 66.44 | 1,529,556 | +0.55(+0.83%) |
May 06, 2013 | 65.94 | 66.09 | 65.59 | 65.90 | 2,018,692 | -0.08(-0.12%) |
May 03, 2013 | 65.70 | 66.12 | 65.68 | 65.97 | 2,149,108 | +0.76(+1.17%) |
May 02, 2013 | 64.97 | 65.28 | 64.88 | 65.21 | 1,744,880 | +0.25(+0.38%) |
May 01, 2013 | 66.01 | 66.04 | 64.87 | 64.96 | 2,358,258 | -1.01(-1.53%) |
Apr 30, 2013 | 65.86 | 66.15 | 65.69 | 65.97 | 2,168,492 | -0.05(-0.08%) |
Apr 29, 2013 | 65.81 | 66.12 | 65.46 | 66.03 | 2,751,093 | +0.25(+0.39%) |
Apr 26, 2013 | 65.83 | 66.05 | 65.77 | 65.77 | 2,138,834 | -0.09(-0.14%) |
Apr 25, 2013 | 66.39 | 66.43 | 65.71 | 65.87 | 2,767,392 | -0.46(-0.69%) |
Apr 24, 2013 | 66.71 | 66.92 | 66.10 | 66.32 | 2,632,700 | -0.38(-0.57%) |
Apr 23, 2013 | 67.52 | 68.75 | 66.24 | 66.70 | 4,460,776 | +1.37(+2.09%) |
Apr 22, 2013 | 65.50 | 65.68 | 64.85 | 65.33 | 3,592,939 | -0.18(-0.27%) |
Apr 19, 2013 | 65.14 | 65.61 | 65.07 | 65.51 | 2,790,102 | +0.55(+0.84%) |
Apr 18, 2013 | 65.99 | 66.20 | 64.68 | 64.96 | 2,477,363 | -0.75(-1.14%) |
Apr 17, 2013 | 66.48 | 66.55 | 65.50 | 65.71 | 2,777,906 | -1.14(-1.71%) |
Apr 16, 2013 | 65.72 | 66.89 | 65.46 | 66.85 | 2,897,425 | +1.42(+2.17%) |
Apr 15, 2013 | 66.58 | 66.90 | 65.43 | 65.43 | 2,982,262 | -1.20(-1.80%) |
Apr 12, 2013 | 66.36 | 66.75 | 66.13 | 66.63 | 1,529,381 | +0.15(+0.23%) |
Apr 11, 2013 | 65.65 | 66.53 | 65.65 | 66.48 | 2,908,561 | +0.97(+1.47%) |
Apr 10, 2013 | 65.88 | 66.13 | 65.38 | 65.51 | 2,105,446 | -0.36(-0.54%) |
Apr 09, 2013 | 65.63 | 66.12 | 65.39 | 65.87 | 1,801,524 | +0.42(+0.64%) |
Apr 08, 2013 | 65.12 | 65.49 | 64.87 | 65.45 | 1,451,337 | +0.25(+0.38%) |
Apr 05, 2013 | 64.71 | 65.26 | 64.37 | 65.20 | 2,475,847 | +0.05(+0.08%) |
Apr 04, 2013 | 64.82 | 65.36 | 64.77 | 65.15 | 1,769,560 | +0.48(+0.74%) |
Apr 03, 2013 | 65.38 | 65.44 | 64.63 | 64.67 | 2,168,299 | -0.53(-0.82%) |
Apr 02, 2013 | 64.96 | 65.36 | 64.96 | 65.20 | 1,554,640 | +0.36(+0.55%) |
Apr 01, 2013 | 65.17 | 65.44 | 64.69 | 64.85 | 1,691,830 | -0.19(-0.29%) |
Mar 28, 2013 | 64.44 | 65.10 | 64.44 | 65.03 | 1,699,583 | +0.63(+0.98%) |
Mar 27, 2013 | 64.19 | 64.57 | 63.78 | 64.40 | 2,596,661 | +0.01(+0.01%) |
Mar 26, 2013 | 64.61 | 64.93 | 64.26 | 64.39 | 2,634,316 | -0.01(-0.01%) |
Mar 25, 2013 | 64.91 | 64.97 | 64.07 | 64.40 | 2,886,582 | -0.25(-0.38%) |
Mar 22, 2013 | 65.17 | 65.17 | 64.44 | 64.65 | 3,081,029 | -0.05(-0.07%) |
Mar 21, 2013 | 64.52 | 64.95 | 64.42 | 64.69 | 2,391,009 | -0.07(-0.11%) |
Mar 20, 2013 | 64.58 | 64.96 | 64.40 | 64.76 | 2,513,647 | +0.50(+0.78%) |
Mar 19, 2013 | 63.91 | 64.43 | 63.85 | 64.26 | 2,592,499 | +0.51(+0.80%) |
Mar 18, 2013 | 63.23 | 64.20 | 63.23 | 63.75 | 2,584,253 | +0.19(+0.30%) |
Mar 15, 2013 | 63.83 | 64.23 | 63.31 | 63.56 | 6,157,930 | -0.06(-0.10%) |
Mar 14, 2013 | 63.53 | 64.03 | 63.32 | 63.62 | 2,701,707 | +0.19(+0.29%) |
Mar 13, 2013 | 63.16 | 63.55 | 63.12 | 63.43 | 1,844,172 | +0.29(+0.46%) |
Mar 12, 2013 | 63.00 | 63.29 | 62.93 | 63.14 | 1,601,722 | -0.01(-0.01%) |
Mar 11, 2013 | 63.02 | 63.19 | 62.71 | 63.15 | 1,698,475 | +0.08(+0.12%) |
Mar 08, 2013 | 63.09 | 63.38 | 62.75 | 63.07 | 1,810,067 | +0.35(+0.55%) |
Mar 07, 2013 | 62.65 | 62.91 | 62.49 | 62.72 | 1,479,808 | +0.10(+0.16%) |
Mar 06, 2013 | 63.04 | 63.25 | 62.49 | 62.62 | 1,654,869 | +0.05(+0.09%) |
Mar 05, 2013 | 62.05 | 62.98 | 61.88 | 62.57 | 2,708,839 | +0.72(+1.17%) |
Mar 04, 2013 | 61.95 | 61.95 | 61.44 | 61.85 | 1,954,960 | -0.13(-0.21%) |
Mar 01, 2013 | 61.57 | 62.00 | 60.95 | 61.98 | 2,400,737 | +0.21(+0.34%) |
Feb 28, 2013 | 61.90 | 62.41 | 61.70 | 61.77 | 2,813,841 | -0.28(-0.45%) |
Feb 27, 2013 | 61.53 | 62.09 | 61.35 | 62.05 | 1,805,203 | +0.57(+0.92%) |
Feb 26, 2013 | 61.00 | 61.53 | 60.89 | 61.48 | 2,684,916 | -0.75(-1.20%) |
Feb 22, 2013 | 61.97 | 62.33 | 61.89 | 62.22 | 2,309,401 | +0.48(+0.78%) |
Feb 21, 2013 | 61.51 | 61.75 | 61.38 | 61.74 | 3,144,260 | +0.21(+0.34%) |
Feb 20, 2013 | 61.95 | 62.18 | 61.50 | 61.53 | 2,664,949 | -0.38(-0.61%) |
Feb 19, 2013 | 61.83 | 62.27 | 61.65 | 61.91 | 2,863,996 | +0.16(+0.26%) |
Feb 15, 2013 | 62.03 | 62.10 | 61.41 | 61.75 | 2,939,378 | +0.04(+0.06%) |
Feb 14, 2013 | 61.17 | 61.81 | 61.08 | 61.71 | 2,357,217 | +0.27(+0.44%) |
Feb 13, 2013 | 61.37 | 61.68 | 61.30 | 61.44 | 1,897,670 | +0.07(+0.11%) |
Feb 12, 2013 | 60.75 | 61.58 | 60.75 | 61.37 | 2,275,105 | +0.53(+0.87%) |
Feb 11, 2013 | 60.49 | 60.92 | 60.32 | 60.84 | 2,146,632 | +0.27(+0.44%) |
Feb 08, 2013 | 60.77 | 60.77 | 60.24 | 60.57 | 3,153,296 | -0.20(-0.33%) |
Feb 07, 2013 | 60.79 | 60.80 | 59.95 | 60.77 | 2,976,087 | +0.12(+0.20%) |
Feb 06, 2013 | 60.02 | 60.66 | 59.93 | 60.65 | 2,895,737 | +0.74(+1.23%) |
Feb 04, 2013 | 60.35 | 60.55 | 59.75 | 59.91 | 4,618,033 | -1.45(-2.37%) |
Feb 01, 2013 | 60.68 | 61.78 | 60.65 | 61.36 | 4,084,288 | +1.10(+1.82%) |
Jan 31, 2013 | 59.59 | 60.36 | 59.52 | 60.26 | 3,964,461 | +0.68(+1.13%) |
Jan 30, 2013 | 59.63 | 59.81 | 59.21 | 59.59 | 2,250,006 | -0.18(-0.30%) |
Jan 29, 2013 | 59.45 | 59.91 | 59.36 | 59.76 | 1,897,563 | +0.35(+0.59%) |
Jan 28, 2013 | 60.06 | 60.25 | 59.40 | 59.41 | 2,217,933 | -0.77(-1.28%) |
Jan 25, 2013 | 60.10 | 60.33 | 59.77 | 60.18 | 1,993,270 | +0.20(+0.33%) |
Jan 24, 2013 | 59.74 | 60.29 | 59.62 | 59.98 | 2,013,636 | +0.35(+0.58%) |
Jan 23, 2013 | 59.96 | 59.99 | 59.26 | 59.63 | 3,249,602 | -0.24(-0.40%) |
Jan 22, 2013 | 61.06 | 61.45 | 59.73 | 59.87 | 6,389,658 | +1.26(+2.15%) |
Jan 18, 2013 | 58.44 | 58.88 | 58.34 | 58.61 | 3,478,863 | +0.31(+0.54%) |
Jan 17, 2013 | 58.08 | 58.47 | 57.83 | 58.30 | 1,984,510 | +0.27(+0.46%) |
Jan 16, 2013 | 57.97 | 58.31 | 57.69 | 58.03 | 1,612,150 | -0.01(-0.01%) |
Jan 15, 2013 | 57.37 | 58.15 | 57.23 | 58.04 | 2,347,456 | +0.47(+0.81%) |
Jan 14, 2013 | 57.51 | 57.71 | 57.28 | 57.57 | 1,104,807 | +0.08(+0.13%) |
Jan 11, 2013 | 57.14 | 57.51 | 57.06 | 57.49 | 1,650,156 | +0.31(+0.54%) |
Jan 10, 2013 | 57.08 | 57.20 | 56.84 | 57.18 | 3,074,055 | +0.39(+0.69%) |
Jan 09, 2013 | 56.39 | 56.93 | 56.32 | 56.79 | 2,105,339 | +0.58(+1.02%) |
Jan 08, 2013 | 56.05 | 56.37 | 55.95 | 56.22 | 1,865,002 | +0.10(+0.18%) |
Jan 07, 2013 | 56.58 | 56.75 | 55.76 | 56.12 | 2,874,828 | -0.77(-1.35%) |
Jan 04, 2013 | 56.45 | 56.98 | 56.35 | 56.88 | 2,621,516 | +0.49(+0.87%) |
Jan 03, 2013 | 55.92 | 56.53 | 55.70 | 56.39 | 2,766,371 | +0.43(+0.77%) |
Jan 02, 2013 | 55.90 | 55.99 | 55.69 | 55.96 | 3,758,068 | +0.80(+1.45%) |
Dec 31, 2012 | 54.54 | 55.18 | 54.33 | 55.16 | 2,672,505 | +0.45(+0.81%) |
Dec 28, 2012 | 54.72 | 55.18 | 54.63 | 54.72 | 2,030,429 | -0.45(-0.81%) |
Dec 27, 2012 | 55.51 | 55.63 | 54.62 | 55.16 | 2,607,546 | -0.35(-0.62%) |
Dec 26, 2012 | 55.66 | 55.84 | 55.42 | 55.51 | 2,123,330 | -0.07(-0.12%) |
Dec 24, 2012 | 55.77 | 55.87 | 55.55 | 55.58 | 1,075,175 | -0.35(-0.63%) |
Dec 21, 2012 | 56.43 | 56.51 | 55.86 | 55.93 | 5,909,081 | -0.77(-1.35%) |
Dec 20, 2012 | 56.40 | 56.80 | 56.22 | 56.70 | 3,165,691 | +0.30(+0.53%) |
Dec 19, 2012 | 57.21 | 57.22 | 56.38 | 56.40 | 4,741,713 | -0.69(-1.21%) |
Dec 18, 2012 | 57.03 | 57.21 | 56.78 | 57.09 | 3,611,517 | +0.11(+0.19%) |
Dec 17, 2012 | 56.65 | 57.22 | 56.54 | 56.98 | 3,535,126 | +0.63(+1.12%) |
Dec 14, 2012 | 56.33 | 56.55 | 56.10 | 56.35 | 2,692,514 | +0.11(+0.19%) |
Dec 13, 2012 | 56.41 | 56.81 | 56.22 | 56.25 | 2,542,010 | -0.06(-0.11%) |
Dec 12, 2012 | 56.56 | 56.96 | 56.27 | 56.31 | 3,301,212 | -0.09(-0.16%) |
Dec 11, 2012 | 56.48 | 56.63 | 56.23 | 56.40 | 2,610,763 | +0.07(+0.12%) |
Dec 10, 2012 | 56.32 | 56.62 | 56.21 | 56.33 | 3,275,459 | -0.04(-0.07%) |
Dec 07, 2012 | 56.46 | 56.74 | 56.18 | 56.37 | 2,999,163 | +0.18(+0.33%) |
Dec 06, 2012 | 56.65 | 56.65 | 55.98 | 56.18 | 3,237,751 | -0.30(-0.53%) |
Dec 05, 2012 | 55.13 | 56.76 | 54.81 | 56.48 | 7,695,410 | +2.65(+4.92%) |
Dec 04, 2012 | 54.25 | 54.43 | 53.83 | 53.84 | 2,369,158 | -0.22(-0.41%) |
Nov 30, 2012 | 54.51 | 54.51 | 53.87 | 54.06 | 3,643,824 | -0.27(-0.51%) |
Nov 29, 2012 | 54.27 | 54.69 | 54.11 | 54.33 | 1,963,305 | +0.17(+0.31%) |
Nov 28, 2012 | 53.90 | 54.19 | 53.28 | 54.16 | 2,934,155 | +0.10(+0.18%) |
Nov 27, 2012 | 54.00 | 54.44 | 53.83 | 54.06 | 2,457,662 | -0.02(-0.04%) |
Nov 26, 2012 | 54.05 | 54.39 | 53.78 | 54.09 | 2,313,974 | -0.31(-0.58%) |
Nov 23, 2012 | 53.63 | 54.42 | 53.57 | 54.40 | 1,122,076 | +0.80(+1.50%) |
Nov 21, 2012 | 53.10 | 53.61 | 52.81 | 53.60 | 2,066,075 | +0.44(+0.83%) |
Nov 20, 2012 | 53.13 | 53.26 | 52.74 | 53.16 | 2,270,402 | +0.08(+0.14%) |
Nov 19, 2012 | 52.82 | 53.11 | 52.54 | 53.08 | 3,967,491 | +0.68(+1.30%) |
Nov 16, 2012 | 52.22 | 52.47 | 51.73 | 52.40 | 4,188,508 | +0.25(+0.48%) |
Nov 15, 2012 | 52.15 | 52.35 | 51.87 | 52.15 | 3,033,711 | +0.19(+0.37%) |
Nov 14, 2012 | 52.22 | 52.70 | 51.82 | 51.96 | 3,086,330 | -0.12(-0.23%) |
Nov 13, 2012 | 51.90 | 52.64 | 51.82 | 52.08 | 2,963,940 | -0.15(-0.29%) |
Nov 12, 2012 | 52.93 | 52.93 | 51.80 | 52.23 | 2,584,518 | -0.42(-0.80%) |
Nov 09, 2012 | 52.19 | 52.93 | 51.77 | 52.65 | 3,599,212 | -0.02(-0.03%) |
Nov 08, 2012 | 52.45 | 53.10 | 52.39 | 52.67 | 3,981,998 | +0.22(+0.42%) |
Nov 07, 2012 | 53.27 | 53.27 | 52.24 | 52.45 | 4,366,043 | -1.11(-2.08%) |
Nov 06, 2012 | 53.04 | 53.80 | 52.75 | 53.56 | 3,241,859 | +0.81(+1.53%) |
Nov 05, 2012 | 52.71 | 53.07 | 52.33 | 52.75 | 3,536,253 | -0.39(-0.73%) |
Nov 02, 2012 | 53.73 | 53.77 | 52.46 | 53.14 | 6,755,348 | -0.47(-0.87%) |
Nov 01, 2012 | 54.32 | 55.05 | 53.22 | 53.61 | 6,937,939 | -0.54(-1.00%) |
Oct 31, 2012 | 53.86 | 54.42 | 53.44 | 54.15 | 5,170,245 | -0.47(-0.87%) |
Oct 26, 2012 | 54.87 | 54.62 | 54.62 | 54.62 | 4,004,850 | -0.43(-0.78%) |
Oct 25, 2012 | 56.11 | 56.16 | 54.83 | 55.05 | 3,674,128 | -0.81(-1.45%) |
Oct 24, 2012 | 56.06 | 56.18 | 55.42 | 55.86 | 3,483,453 | -0.15(-0.27%) |
Oct 23, 2012 | 55.93 | 56.19 | 55.74 | 56.01 | 4,691,452 | -0.10(-0.18%) |
Oct 19, 2012 | 56.43 | 56.67 | 55.74 | 56.11 | 5,626,995 | -0.33(-0.58%) |
Oct 18, 2012 | 56.11 | 57.02 | 55.97 | 56.44 | 8,260,795 | +1.95(+3.59%) |
Oct 17, 2012 | 54.07 | 54.48 | 53.83 | 54.48 | 3,408,835 | +0.68(+1.26%) |
Oct 16, 2012 | 53.41 | 54.26 | 53.13 | 53.80 | 3,906,585 | +0.53(+1.00%) |
Oct 15, 2012 | 52.56 | 53.29 | 52.48 | 53.27 | 2,351,327 | +0.82(+1.56%) |
Oct 12, 2012 | 52.97 | 52.97 | 52.32 | 52.45 | 2,492,137 | -0.34(-0.64%) |
Oct 11, 2012 | 53.24 | 53.25 | 52.71 | 52.79 | 2,138,070 | -0.18(-0.35%) |
Oct 10, 2012 | 53.00 | 53.26 | 52.79 | 52.97 | 2,108,015 | +0.06(+0.12%) |
Oct 09, 2012 | 53.07 | 53.13 | 52.67 | 52.91 | 2,481,778 | -0.17(-0.32%) |
Oct 08, 2012 | 52.87 | 53.16 | 52.81 | 53.08 | 1,314,902 | -0.02(-0.03%) |
Oct 05, 2012 | 53.35 | 53.36 | 52.87 | 53.10 | 2,773,847 | +0.21(+0.40%) |
Oct 04, 2012 | 52.88 | 53.43 | 52.68 | 52.88 | 2,824,847 | +0.21(+0.39%) |
Oct 03, 2012 | 52.47 | 52.71 | 52.27 | 52.68 | 2,476,301 | +0.24(+0.45%) |
Oct 02, 2012 | 52.26 | 52.63 | 52.19 | 52.44 | 2,673,429 | -0.28(-0.54%) |
Oct 01, 2012 | 52.48 | 53.04 | 52.41 | 52.72 | 2,621,514 | +0.62(+1.19%) |
Sep 28, 2012 | 51.97 | 52.32 | 51.65 | 52.10 | 2,606,319 | -0.11(-0.22%) |
Sep 27, 2012 | 52.10 | 52.30 | 51.75 | 52.22 | 2,656,382 | +0.48(+0.93%) |
Sep 26, 2012 | 52.24 | 52.41 | 51.61 | 51.74 | 2,664,647 | -0.53(-1.02%) |
Sep 25, 2012 | 52.48 | 52.85 | 52.24 | 52.27 | 2,742,627 | +0.05(+0.09%) |
Sep 24, 2012 | 52.31 | 52.51 | 52.05 | 52.22 | 2,741,238 | -0.15(-0.28%) |
Sep 21, 2012 | 52.19 | 52.64 | 52.09 | 52.37 | 4,846,018 | +0.12(+0.23%) |
Sep 20, 2012 | 51.84 | 52.45 | 51.83 | 52.25 | 2,844,117 | +0.17(+0.32%) |
Sep 19, 2012 | 52.47 | 52.55 | 52.08 | 52.08 | 2,974,168 | -0.18(-0.34%) |
Sep 18, 2012 | 52.20 | 52.29 | 51.81 | 52.26 | 2,213,062 | -0.02(-0.03%) |
Sep 17, 2012 | 52.33 | 52.48 | 52.19 | 52.27 | 2,488,791 | -0.08(-0.15%) |
Sep 14, 2012 | 52.26 | 52.66 | 52.13 | 52.35 | 3,448,311 | +0.10(+0.19%) |
Sep 13, 2012 | 51.48 | 52.38 | 51.45 | 52.25 | 3,242,388 | +0.69(+1.35%) |
Sep 12, 2012 | 51.19 | 52.08 | 51.15 | 51.55 | 4,079,090 | +0.45(+0.88%) |
Sep 11, 2012 | 49.92 | 51.13 | 49.92 | 51.10 | 4,608,723 | +1.25(+2.51%) |
Sep 10, 2012 | 49.75 | 50.05 | 49.61 | 49.85 | 2,658,819 | +0.08(+0.15%) |
Sep 07, 2012 | 49.92 | 50.00 | 49.62 | 49.77 | 2,842,478 | -0.10(-0.20%) |
Sep 06, 2012 | 49.32 | 50.07 | 49.21 | 49.87 | 3,281,409 | +0.97(+1.98%) |
Sep 05, 2012 | 48.93 | 49.16 | 48.77 | 48.90 | 3,019,977 | -0.08(-0.17%) |
Sep 04, 2012 | 49.08 | 49.23 | 48.68 | 48.99 | 2,402,920 | -0.08(-0.15%) |
Aug 31, 2012 | 49.19 | 49.50 | 48.91 | 49.06 | 2,426,721 | +0.19(+0.39%) |
Aug 30, 2012 | 48.87 | 49.06 | 48.62 | 48.87 | 1,822,454 | -0.23(-0.48%) |
Aug 29, 2012 | 49.24 | 49.32 | 48.80 | 49.11 | 2,188,979 | -0.29(-0.58%) |
Aug 27, 2012 | 49.62 | 49.70 | 49.15 | 49.40 | 2,435,468 | -0.17(-0.34%) |
Aug 24, 2012 | 49.09 | 49.72 | 49.01 | 49.56 | 2,258,848 | +0.45(+0.93%) |
Aug 23, 2012 | 49.55 | 49.64 | 48.92 | 49.11 | 2,893,288 | -0.49(-0.99%) |
Aug 22, 2012 | 49.39 | 49.75 | 49.24 | 49.60 | 2,815,608 | +0.17(+0.34%) |
Aug 21, 2012 | 49.74 | 49.81 | 49.22 | 49.44 | 4,519,214 | -0.31(-0.62%) |
Aug 20, 2012 | 49.25 | 49.75 | 49.12 | 49.75 | 4,548,519 | +0.39(+0.78%) |
Aug 17, 2012 | 48.76 | 49.40 | 48.75 | 49.36 | 4,167,552 | +0.83(+1.72%) |
Aug 16, 2012 | 48.35 | 48.61 | 48.14 | 48.53 | 1,672,604 | +0.21(+0.44%) |
Aug 15, 2012 | 48.14 | 48.68 | 48.06 | 48.31 | 1,743,890 | +0.16(+0.33%) |
Aug 14, 2012 | 48.34 | 48.55 | 48.07 | 48.15 | 1,860,263 | -0.14(-0.30%) |
Aug 13, 2012 | 48.37 | 48.49 | 48.18 | 48.30 | 1,855,419 | -0.19(-0.39%) |
Aug 10, 2012 | 48.28 | 48.58 | 48.05 | 48.49 | 2,561,432 | +0.07(+0.14%) |
Aug 09, 2012 | 48.33 | 48.67 | 48.31 | 48.42 | 2,190,555 | +0.06(+0.13%) |
Aug 08, 2012 | 47.82 | 48.56 | 47.78 | 48.36 | 2,551,876 | +0.33(+0.69%) |
Aug 07, 2012 | 48.17 | 48.44 | 47.87 | 48.03 | 2,577,159 | -0.11(-0.24%) |
Aug 06, 2012 | 48.42 | 48.58 | 48.12 | 48.14 | 2,023,109 | -0.14(-0.30%) |
Aug 03, 2012 | 48.25 | 48.56 | 48.17 | 48.28 | 3,580,522 | +0.64(+1.34%) |
Aug 02, 2012 | 47.57 | 47.92 | 47.33 | 47.65 | 2,905,689 | -0.36(-0.76%) |
Aug 01, 2012 | 47.88 | 48.42 | 47.82 | 48.01 | 4,282,705 | +0.53(+1.12%) |
Jul 31, 2012 | 47.75 | 48.10 | 47.33 | 47.48 | 4,425,804 | -0.42(-0.89%) |
Jul 30, 2012 | 47.62 | 48.24 | 47.49 | 47.90 | 3,494,026 | +0.37(+0.78%) |
Jul 27, 2012 | 47.05 | 47.96 | 46.76 | 47.53 | 3,709,083 | +0.84(+1.80%) |
Jul 26, 2012 | 46.82 | 47.47 | 46.66 | 46.69 | 3,543,197 | +0.48(+1.03%) |
Jul 25, 2012 | 46.36 | 46.60 | 46.18 | 46.21 | 4,570,035 | +0.07(+0.15%) |
Jul 24, 2012 | 46.74 | 46.74 | 45.94 | 46.15 | 3,687,044 | -0.64(-1.38%) |
Jul 23, 2012 | 46.91 | 46.93 | 46.41 | 46.79 | 3,784,056 | -0.74(-1.55%) |
Jul 20, 2012 | 47.96 | 48.09 | 47.25 | 47.53 | 3,636,743 | -0.74(-1.54%) |
Jul 19, 2012 | 48.90 | 48.97 | 47.83 | 48.27 | 4,492,321 | -0.23(-0.48%) |
Jul 18, 2012 | 47.75 | 48.62 | 47.75 | 48.50 | 4,178,876 | +0.52(+1.09%) |
Jul 17, 2012 | 47.58 | 48.00 | 47.09 | 47.98 | 2,917,285 | +0.58(+1.22%) |
Jul 16, 2012 | 47.85 | 47.85 | 47.34 | 47.40 | 2,185,814 | -0.44(-0.92%) |
Jul 13, 2012 | 47.20 | 47.84 | 47.06 | 47.84 | 2,721,511 | +0.67(+1.43%) |
Jul 12, 2012 | 47.01 | 47.37 | 46.68 | 47.17 | 2,995,797 | -0.22(-0.46%) |
Jul 11, 2012 | 47.90 | 47.99 | 47.20 | 47.39 | 3,211,463 | -0.52(-1.08%) |
Jul 10, 2012 | 47.93 | 48.28 | 47.41 | 47.90 | 3,215,529 | +0.11(+0.22%) |
Jul 09, 2012 | 47.81 | 48.12 | 47.74 | 47.80 | 2,417,244 | -0.14(-0.30%) |
Jul 06, 2012 | 48.14 | 48.34 | 47.68 | 47.94 | 2,465,654 | -0.53(-1.09%) |
Jul 05, 2012 | 48.43 | 48.76 | 48.28 | 48.47 | 2,657,863 | -0.13(-0.27%) |
Jul 03, 2012 | 48.31 | 48.63 | 48.27 | 48.60 | 1,577,161 | +0.16(+0.33%) |