Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.79 | 55.43 | 54.58 | 54.93 | 4,996,427 | -0.15(-0.27%) |
Jun 27, 2013 | 54.75 | 55.19 | 54.58 | 55.08 | 3,979,659 | +0.58(+1.07%) |
Jun 26, 2013 | 54.52 | 54.77 | 54.29 | 54.50 | 3,695,590 | +0.35(+0.64%) |
Jun 25, 2013 | 54.30 | 54.46 | 53.93 | 54.15 | 4,803,912 | +0.30(+0.56%) |
Jun 24, 2013 | 54.86 | 55.22 | 53.51 | 53.85 | 7,012,306 | -1.87(-3.36%) |
Jun 21, 2013 | 56.06 | 56.12 | 55.34 | 55.72 | 7,595,890 | +0.07(+0.13%) |
Jun 20, 2013 | 56.10 | 56.25 | 55.17 | 55.65 | 7,468,182 | -1.07(-1.89%) |
Jun 19, 2013 | 57.16 | 57.38 | 56.73 | 56.73 | 5,199,096 | -0.36(-0.63%) |
Jun 18, 2013 | 56.65 | 57.38 | 56.52 | 57.09 | 4,552,280 | +0.39(+0.69%) |
Jun 17, 2013 | 55.92 | 56.95 | 55.89 | 56.69 | 5,145,695 | +1.07(+1.92%) |
Jun 14, 2013 | 55.98 | 56.10 | 55.36 | 55.62 | 3,837,157 | -0.15(-0.27%) |
Jun 13, 2013 | 55.13 | 55.85 | 54.98 | 55.77 | 3,862,945 | +0.44(+0.79%) |
Jun 12, 2013 | 55.70 | 55.93 | 55.21 | 55.34 | 7,825,201 | +0.03(+0.06%) |
Jun 11, 2013 | 55.42 | 55.65 | 55.14 | 55.30 | 5,815,727 | -0.79(-1.41%) |
Jun 10, 2013 | 55.65 | 56.23 | 55.28 | 56.10 | 5,819,082 | +0.58(+1.04%) |
Jun 07, 2013 | 56.19 | 56.42 | 55.43 | 55.52 | 6,131,612 | -0.70(-1.25%) |
Jun 06, 2013 | 55.70 | 56.26 | 55.19 | 56.22 | 5,403,113 | +0.69(+1.25%) |
Jun 05, 2013 | 55.69 | 56.55 | 55.49 | 55.53 | 6,986,322 | +0.26(+0.46%) |
Jun 04, 2013 | 55.13 | 55.64 | 54.71 | 55.27 | 4,042,084 | -0.14(-0.26%) |
Jun 03, 2013 | 54.20 | 55.42 | 53.81 | 55.41 | 8,248,472 | +1.60(+2.97%) |
May 31, 2013 | 55.30 | 55.89 | 53.79 | 53.82 | 5,914,439 | -1.72(-3.09%) |
May 30, 2013 | 54.98 | 55.79 | 54.46 | 55.53 | 5,471,281 | +0.30(+0.55%) |
May 29, 2013 | 53.54 | 55.79 | 53.43 | 55.23 | 6,302,079 | +1.25(+2.31%) |
May 28, 2013 | 54.20 | 54.52 | 53.34 | 53.99 | 4,656,903 | +0.48(+0.89%) |
May 24, 2013 | 53.37 | 53.64 | 53.06 | 53.51 | 2,858,475 | -0.12(-0.23%) |
May 23, 2013 | 53.25 | 53.65 | 52.91 | 53.63 | 7,463,144 | -1.00(-1.82%) |
May 22, 2013 | 55.26 | 56.04 | 54.46 | 54.63 | 6,045,963 | -0.65(-1.17%) |
May 21, 2013 | 55.01 | 55.60 | 54.83 | 55.28 | 4,894,361 | +0.18(+0.33%) |
May 20, 2013 | 53.27 | 55.17 | 53.23 | 55.09 | 7,217,460 | +1.82(+3.42%) |
May 17, 2013 | 53.10 | 53.53 | 52.78 | 53.27 | 6,685,561 | +0.27(+0.51%) |
May 16, 2013 | 53.67 | 53.69 | 53.00 | 53.00 | 4,624,051 | -0.66(-1.22%) |
May 15, 2013 | 54.21 | 54.26 | 52.98 | 53.66 | 5,040,960 | -0.91(-1.67%) |
May 13, 2013 | 53.63 | 54.71 | 53.63 | 54.57 | 7,157,746 | -0.03(-0.06%) |
May 10, 2013 | 53.12 | 54.65 | 52.83 | 54.60 | 8,893,486 | +1.22(+2.28%) |
May 09, 2013 | 51.44 | 53.63 | 51.44 | 53.38 | 14,907,475 | +2.43(+4.77%) |
May 08, 2013 | 50.32 | 51.00 | 49.86 | 50.95 | 5,649,706 | +0.69(+1.38%) |
May 07, 2013 | 50.13 | 50.83 | 50.00 | 50.26 | 4,340,188 | +0.45(+0.89%) |
May 06, 2013 | 49.31 | 50.02 | 49.15 | 49.81 | 3,374,689 | +0.51(+1.04%) |
May 03, 2013 | 48.69 | 49.46 | 48.36 | 49.30 | 3,955,096 | +0.94(+1.95%) |
May 02, 2013 | 48.28 | 48.47 | 47.51 | 48.36 | 3,650,114 | +0.25(+0.52%) |
May 01, 2013 | 48.13 | 48.41 | 47.53 | 48.11 | 5,003,659 | -0.30(-0.62%) |
Apr 30, 2013 | 48.19 | 48.45 | 47.45 | 48.41 | 5,094,045 | +0.47(+0.98%) |
Apr 29, 2013 | 47.59 | 48.27 | 46.99 | 47.94 | 3,315,652 | +0.58(+1.23%) |
Apr 26, 2013 | 47.55 | 47.49 | 47.23 | 47.35 | 3,215,786 | -0.14(-0.29%) |
Apr 25, 2013 | 46.92 | 48.00 | 46.60 | 47.49 | 5,645,240 | +0.75(+1.60%) |
Apr 24, 2013 | 46.40 | 46.84 | 46.21 | 46.75 | 4,821,062 | +0.58(+1.25%) |
Apr 23, 2013 | 45.54 | 46.37 | 45.32 | 46.17 | 5,384,937 | +0.82(+1.81%) |
Apr 22, 2013 | 45.29 | 45.51 | 44.50 | 45.35 | 4,903,710 | +0.24(+0.54%) |
Apr 19, 2013 | 46.69 | 46.72 | 44.93 | 45.11 | 8,633,940 | -1.30(-2.80%) |
Apr 18, 2013 | 45.99 | 46.56 | 45.77 | 46.40 | 7,376,901 | -0.15(-0.32%) |
Apr 17, 2013 | 46.53 | 46.91 | 46.00 | 46.56 | 7,754,554 | -0.39(-0.83%) |
Apr 16, 2013 | 47.81 | 48.22 | 45.95 | 46.95 | 8,591,331 | -0.37(-0.78%) |
Apr 15, 2013 | 48.44 | 48.56 | 47.30 | 47.32 | 6,112,272 | -1.61(-3.29%) |
Apr 12, 2013 | 49.49 | 49.53 | 48.86 | 48.93 | 5,636,522 | -0.93(-1.87%) |
Apr 11, 2013 | 49.45 | 50.03 | 49.32 | 49.86 | 4,570,437 | +0.58(+1.18%) |
Apr 10, 2013 | 49.36 | 49.60 | 49.03 | 49.28 | 3,851,109 | +0.09(+0.19%) |
Apr 09, 2013 | 48.61 | 49.44 | 48.24 | 49.19 | 3,621,154 | +0.55(+1.14%) |
Apr 08, 2013 | 48.39 | 48.72 | 48.20 | 48.63 | 3,341,914 | +0.29(+0.59%) |
Apr 05, 2013 | 48.28 | 48.73 | 47.94 | 48.35 | 5,228,539 | -0.52(-1.07%) |
Apr 04, 2013 | 48.84 | 49.29 | 48.48 | 48.87 | 3,760,095 | +0.10(+0.20%) |
Apr 03, 2013 | 49.57 | 49.58 | 48.48 | 48.77 | 4,825,922 | -0.85(-1.72%) |
Apr 02, 2013 | 50.09 | 50.09 | 49.42 | 49.62 | 3,939,715 | -0.36(-0.72%) |
Apr 01, 2013 | 50.31 | 50.33 | 49.32 | 49.98 | 4,229,341 | -0.29(-0.58%) |
Mar 28, 2013 | 49.47 | 50.88 | 49.43 | 50.28 | 9,248,280 | +0.80(+1.62%) |
Mar 27, 2013 | 48.22 | 49.51 | 48.01 | 49.47 | 6,777,817 | +1.00(+2.06%) |
Mar 26, 2013 | 48.90 | 49.01 | 48.41 | 48.48 | 5,954,801 | -0.15(-0.31%) |
Mar 25, 2013 | 48.64 | 48.97 | 48.41 | 48.63 | 4,307,511 | +0.10(+0.21%) |
Mar 22, 2013 | 48.53 | 49.03 | 48.37 | 48.52 | 4,524,812 | +0.21(+0.43%) |
Mar 21, 2013 | 48.81 | 49.08 | 48.30 | 48.31 | 4,429,202 | -0.80(-1.62%) |
Mar 20, 2013 | 49.04 | 49.21 | 48.44 | 49.11 | 3,959,009 | +0.46(+0.95%) |
Mar 19, 2013 | 49.38 | 49.46 | 48.31 | 48.65 | 4,352,119 | -0.69(-1.40%) |
Mar 18, 2013 | 48.66 | 49.74 | 48.65 | 49.34 | 5,039,279 | +0.03(+0.05%) |
Mar 15, 2013 | 48.95 | 49.68 | 48.67 | 49.31 | 7,160,437 | +0.13(+0.27%) |
Mar 14, 2013 | 49.16 | 49.51 | 49.02 | 49.18 | 4,063,992 | +0.13(+0.27%) |
Mar 13, 2013 | 48.99 | 49.26 | 48.91 | 49.05 | 2,975,415 | +0.01(+0.01%) |
Mar 12, 2013 | 49.21 | 49.44 | 48.97 | 49.04 | 3,514,529 | -0.16(-0.32%) |
Mar 11, 2013 | 49.15 | 49.34 | 48.55 | 49.20 | 4,190,057 | -0.09(-0.19%) |
Mar 08, 2013 | 49.56 | 49.63 | 49.14 | 49.29 | 3,828,820 | +0.00(+0.00%) |
Mar 07, 2013 | 48.55 | 49.83 | 48.37 | 49.29 | 8,318,259 | +1.37(+2.86%) |
Mar 06, 2013 | 47.81 | 48.07 | 47.57 | 47.92 | 4,745,803 | +0.46(+0.96%) |
Mar 05, 2013 | 47.70 | 47.85 | 47.38 | 47.47 | 5,072,874 | +0.08(+0.17%) |
Mar 04, 2013 | 47.86 | 48.12 | 47.04 | 47.39 | 6,951,182 | -0.66(-1.38%) |
Mar 01, 2013 | 47.93 | 48.30 | 47.41 | 48.05 | 5,822,931 | -0.34(-0.70%) |
Feb 28, 2013 | 48.41 | 48.74 | 48.12 | 48.39 | 5,384,409 | -0.07(-0.15%) |
Feb 27, 2013 | 47.79 | 48.74 | 47.79 | 48.46 | 6,066,111 | +0.53(+1.11%) |
Feb 26, 2013 | 48.02 | 48.34 | 47.32 | 47.93 | 6,426,712 | +0.20(+0.42%) |
Feb 25, 2013 | 49.55 | 49.55 | 47.73 | 47.73 | 6,096,477 | -1.40(-2.85%) |
Feb 22, 2013 | 49.14 | 49.42 | 48.73 | 49.13 | 4,579,751 | +0.19(+0.39%) |
Feb 21, 2013 | 49.00 | 49.29 | 48.53 | 48.94 | 7,012,536 | -0.24(-0.49%) |
Feb 20, 2013 | 50.32 | 50.34 | 49.14 | 49.18 | 9,068,313 | -1.19(-2.35%) |
Feb 19, 2013 | 50.07 | 50.41 | 49.72 | 50.37 | 8,985,372 | +0.29(+0.59%) |
Feb 15, 2013 | 52.18 | 52.23 | 49.92 | 50.07 | 16,622,161 | -2.27(-4.33%) |
Feb 14, 2013 | 54.55 | 54.73 | 52.20 | 52.34 | 13,281,407 | -2.61(-4.74%) |
Feb 13, 2013 | 54.85 | 55.01 | 54.54 | 54.95 | 4,862,976 | +0.10(+0.18%) |
Feb 12, 2013 | 54.77 | 55.01 | 54.30 | 54.85 | 4,198,758 | +0.24(+0.44%) |
Feb 11, 2013 | 55.26 | 55.69 | 54.56 | 54.61 | 3,387,750 | -0.55(-0.99%) |
Feb 08, 2013 | 54.82 | 55.50 | 54.80 | 55.16 | 3,348,547 | +0.59(+1.09%) |
Feb 07, 2013 | 55.45 | 55.45 | 54.42 | 54.56 | 3,966,826 | -0.76(-1.38%) |
Feb 06, 2013 | 55.08 | 55.49 | 54.80 | 55.33 | 3,458,053 | +0.87(+1.60%) |
Feb 04, 2013 | 55.23 | 55.25 | 54.32 | 54.45 | 4,753,322 | -1.17(-2.10%) |
Feb 01, 2013 | 55.12 | 55.71 | 54.65 | 55.62 | 5,127,386 | +1.04(+1.91%) |
Jan 31, 2013 | 54.82 | 55.01 | 54.41 | 54.58 | 4,515,939 | -0.39(-0.71%) |
Jan 30, 2013 | 55.65 | 56.26 | 54.87 | 54.97 | 5,071,927 | -0.66(-1.19%) |
Jan 29, 2013 | 54.56 | 55.76 | 54.45 | 55.63 | 5,699,077 | +1.08(+1.97%) |
Jan 28, 2013 | 55.03 | 55.03 | 54.15 | 54.56 | 3,752,061 | -0.27(-0.50%) |
Jan 25, 2013 | 54.41 | 55.05 | 54.41 | 54.83 | 5,194,849 | +0.59(+1.09%) |
Jan 24, 2013 | 53.53 | 54.58 | 53.51 | 54.24 | 5,287,133 | +0.77(+1.44%) |
Jan 23, 2013 | 53.72 | 54.05 | 53.40 | 53.47 | 3,483,344 | -0.34(-0.63%) |
Jan 22, 2013 | 53.29 | 53.82 | 52.72 | 53.81 | 4,181,028 | +0.50(+0.93%) |
Jan 18, 2013 | 52.99 | 53.43 | 52.94 | 53.31 | 4,586,241 | +0.33(+0.61%) |
Jan 17, 2013 | 52.75 | 53.13 | 52.39 | 52.99 | 3,320,835 | +0.54(+1.03%) |
Jan 16, 2013 | 52.03 | 52.54 | 51.87 | 52.45 | 3,245,803 | +0.28(+0.53%) |
Jan 15, 2013 | 51.78 | 52.19 | 51.48 | 52.17 | 2,968,655 | +0.05(+0.09%) |
Jan 14, 2013 | 52.14 | 52.48 | 51.86 | 52.12 | 2,232,469 | -0.16(-0.30%) |
Jan 11, 2013 | 52.30 | 52.43 | 51.88 | 52.28 | 2,993,400 | -0.09(-0.17%) |
Jan 10, 2013 | 52.04 | 52.37 | 51.70 | 52.37 | 3,490,208 | +0.72(+1.39%) |
Jan 09, 2013 | 52.19 | 52.24 | 51.42 | 51.65 | 3,906,595 | -0.20(-0.39%) |
Jan 08, 2013 | 52.02 | 52.07 | 51.52 | 51.85 | 4,193,963 | -0.29(-0.55%) |
Jan 07, 2013 | 53.08 | 53.20 | 51.99 | 52.13 | 7,264,361 | -1.85(-3.43%) |
Jan 04, 2013 | 53.33 | 54.32 | 53.15 | 53.98 | 4,772,643 | +0.90(+1.69%) |
Jan 03, 2013 | 52.30 | 53.49 | 51.93 | 53.09 | 4,770,209 | +0.70(+1.34%) |
Jan 02, 2013 | 51.84 | 52.39 | 50.91 | 52.39 | 5,346,440 | +1.47(+2.89%) |
Dec 31, 2012 | 49.75 | 50.96 | 49.63 | 50.91 | 3,777,686 | +0.92(+1.84%) |
Dec 28, 2012 | 50.34 | 50.53 | 49.97 | 49.99 | 3,384,299 | -0.77(-1.52%) |
Dec 27, 2012 | 50.74 | 50.92 | 50.07 | 50.77 | 3,274,346 | +0.00(+0.00%) |
Dec 26, 2012 | 51.36 | 51.48 | 50.71 | 50.77 | 2,742,820 | -0.29(-0.56%) |
Dec 24, 2012 | 51.49 | 51.58 | 50.99 | 51.05 | 2,100,118 | -0.86(-1.65%) |
Dec 21, 2012 | 51.02 | 51.91 | 50.68 | 51.91 | 6,146,206 | +0.02(+0.04%) |
Dec 20, 2012 | 52.01 | 52.22 | 51.43 | 51.89 | 4,774,942 | +0.06(+0.11%) |
Dec 19, 2012 | 51.94 | 52.54 | 51.81 | 51.83 | 6,123,232 | -0.18(-0.35%) |
Dec 18, 2012 | 50.30 | 52.12 | 50.19 | 52.01 | 6,754,595 | +1.75(+3.49%) |
Dec 17, 2012 | 50.16 | 50.46 | 49.90 | 50.26 | 3,427,496 | +0.29(+0.57%) |
Dec 14, 2012 | 49.94 | 50.28 | 49.82 | 49.97 | 3,673,007 | -0.25(-0.49%) |
Dec 13, 2012 | 50.19 | 50.86 | 49.77 | 50.22 | 4,927,821 | -0.27(-0.53%) |
Dec 12, 2012 | 49.89 | 50.94 | 49.81 | 50.49 | 7,411,617 | +0.95(+1.91%) |
Dec 11, 2012 | 48.92 | 49.55 | 48.86 | 49.54 | 6,241,311 | +0.83(+1.71%) |
Dec 10, 2012 | 49.11 | 49.29 | 48.47 | 48.71 | 6,255,826 | -0.93(-1.88%) |
Dec 07, 2012 | 49.71 | 49.92 | 49.38 | 49.64 | 3,773,851 | +0.09(+0.18%) |
Dec 06, 2012 | 50.06 | 50.25 | 49.20 | 49.55 | 5,518,335 | -0.88(-1.75%) |
Dec 05, 2012 | 49.69 | 50.71 | 49.64 | 50.43 | 5,237,478 | +0.95(+1.93%) |
Dec 04, 2012 | 49.51 | 49.62 | 49.07 | 49.48 | 3,827,936 | -0.54(-1.08%) |
Nov 30, 2012 | 49.92 | 50.35 | 49.68 | 50.02 | 4,491,567 | +0.08(+0.16%) |
Nov 29, 2012 | 50.79 | 50.79 | 49.81 | 49.94 | 3,520,827 | -0.41(-0.81%) |
Nov 28, 2012 | 49.64 | 50.38 | 49.40 | 50.35 | 4,238,971 | +0.24(+0.48%) |
Nov 27, 2012 | 49.46 | 50.45 | 49.42 | 50.11 | 5,614,229 | +0.49(+0.98%) |
Nov 26, 2012 | 49.58 | 49.78 | 49.19 | 49.62 | 6,271,369 | -0.43(-0.86%) |
Nov 23, 2012 | 49.71 | 50.05 | 49.55 | 50.05 | 2,375,300 | +0.54(+1.10%) |
Nov 21, 2012 | 49.18 | 49.53 | 48.91 | 49.51 | 4,531,731 | +0.32(+0.66%) |
Nov 20, 2012 | 49.97 | 50.14 | 49.03 | 49.18 | 5,263,765 | -0.84(-1.69%) |
Nov 19, 2012 | 49.52 | 50.03 | 49.23 | 50.03 | 5,336,189 | +1.17(+2.39%) |
Nov 16, 2012 | 49.36 | 49.46 | 48.34 | 48.86 | 8,309,172 | -0.23(-0.46%) |
Nov 15, 2012 | 49.47 | 50.07 | 48.99 | 49.09 | 6,116,743 | -0.43(-0.88%) |
Nov 14, 2012 | 50.65 | 51.01 | 49.43 | 49.52 | 5,397,207 | -0.66(-1.32%) |
Nov 13, 2012 | 50.61 | 51.19 | 50.15 | 50.18 | 4,217,754 | -0.80(-1.57%) |
Nov 12, 2012 | 51.17 | 51.25 | 50.62 | 50.98 | 2,923,357 | +0.01(+0.01%) |
Nov 09, 2012 | 50.82 | 51.45 | 50.48 | 50.97 | 6,590,781 | -0.21(-0.42%) |
Nov 08, 2012 | 51.92 | 52.28 | 51.19 | 51.19 | 4,164,193 | -0.65(-1.25%) |
Nov 07, 2012 | 53.08 | 53.21 | 51.79 | 51.84 | 5,921,380 | -1.90(-3.54%) |
Nov 06, 2012 | 52.87 | 53.79 | 52.52 | 53.74 | 5,561,832 | +1.21(+2.31%) |
Nov 05, 2012 | 52.63 | 52.73 | 52.04 | 52.52 | 3,315,480 | -0.18(-0.33%) |
Nov 02, 2012 | 53.51 | 53.67 | 52.54 | 52.70 | 3,817,356 | -0.41(-0.77%) |
Nov 01, 2012 | 53.63 | 54.02 | 52.61 | 53.11 | 6,763,118 | -0.56(-1.05%) |
Oct 31, 2012 | 53.26 | 53.80 | 51.69 | 53.67 | 4,375,810 | +0.23(+0.44%) |
Oct 26, 2012 | 53.74 | 53.44 | 53.44 | 53.44 | 3,688,719 | -0.29(-0.54%) |
Oct 25, 2012 | 53.92 | 53.95 | 53.08 | 53.73 | 3,658,549 | +0.36(+0.68%) |
Oct 24, 2012 | 54.28 | 54.48 | 53.30 | 53.37 | 4,342,157 | -0.57(-1.06%) |
Oct 23, 2012 | 54.47 | 54.54 | 53.67 | 53.94 | 4,369,670 | -2.43(-4.31%) |
Oct 19, 2012 | 57.57 | 57.69 | 56.26 | 56.37 | 4,150,632 | -1.20(-2.09%) |
Oct 18, 2012 | 57.14 | 57.80 | 56.93 | 57.57 | 4,146,638 | +0.21(+0.37%) |
Oct 17, 2012 | 56.59 | 57.44 | 56.12 | 57.35 | 4,442,266 | +1.06(+1.88%) |
Oct 16, 2012 | 55.59 | 56.50 | 55.52 | 56.29 | 3,432,128 | +1.07(+1.93%) |
Oct 15, 2012 | 54.99 | 55.35 | 54.74 | 55.22 | 4,903,809 | +0.07(+0.13%) |
Oct 12, 2012 | 55.40 | 55.89 | 54.77 | 55.15 | 3,678,240 | -0.41(-0.74%) |
Oct 11, 2012 | 55.78 | 56.22 | 55.55 | 55.57 | 2,990,712 | +0.32(+0.59%) |
Oct 10, 2012 | 56.08 | 56.46 | 55.19 | 55.24 | 3,546,754 | -0.96(-1.70%) |
Oct 09, 2012 | 55.98 | 56.50 | 55.54 | 56.20 | 2,909,986 | +0.34(+0.60%) |
Oct 08, 2012 | 55.08 | 55.95 | 54.95 | 55.86 | 2,771,222 | +0.35(+0.63%) |
Oct 05, 2012 | 56.17 | 56.34 | 55.23 | 55.52 | 3,019,377 | -0.41(-0.73%) |
Oct 04, 2012 | 56.19 | 56.36 | 55.45 | 55.92 | 3,963,682 | +0.01(+0.02%) |
Oct 03, 2012 | 55.94 | 56.07 | 55.23 | 55.91 | 5,714,498 | -0.03(-0.06%) |
Oct 02, 2012 | 56.22 | 56.36 | 55.65 | 55.94 | 3,987,996 | +0.09(+0.16%) |
Oct 01, 2012 | 56.20 | 56.53 | 55.68 | 55.85 | 3,621,418 | -0.04(-0.07%) |
Sep 28, 2012 | 56.03 | 56.50 | 55.32 | 55.89 | 4,011,765 | -0.24(-0.43%) |
Sep 27, 2012 | 55.55 | 56.38 | 55.34 | 56.13 | 3,633,625 | +1.03(+1.88%) |
Sep 26, 2012 | 54.76 | 55.59 | 54.62 | 55.10 | 4,786,061 | -0.03(-0.05%) |
Sep 25, 2012 | 56.41 | 56.74 | 55.08 | 55.12 | 4,453,319 | -1.08(-1.92%) |
Sep 24, 2012 | 57.14 | 57.14 | 56.05 | 56.20 | 4,799,029 | -1.06(-1.85%) |
Sep 21, 2012 | 58.00 | 58.17 | 57.07 | 57.26 | 5,789,312 | -0.37(-0.65%) |
Sep 20, 2012 | 57.02 | 57.98 | 56.70 | 57.64 | 5,567,470 | -0.03(-0.04%) |
Sep 19, 2012 | 58.50 | 58.64 | 57.19 | 57.66 | 6,389,251 | -0.93(-1.59%) |
Sep 18, 2012 | 59.41 | 59.61 | 58.12 | 58.59 | 4,124,924 | -0.94(-1.57%) |
Sep 17, 2012 | 59.73 | 60.60 | 59.37 | 59.53 | 4,784,648 | -0.25(-0.41%) |
Sep 14, 2012 | 60.23 | 61.32 | 59.47 | 59.77 | 5,970,514 | +0.00(+0.00%) |
Sep 13, 2012 | 58.64 | 60.34 | 58.17 | 59.77 | 4,714,959 | +1.27(+2.18%) |
Sep 12, 2012 | 58.26 | 58.51 | 57.74 | 58.50 | 2,932,354 | +0.47(+0.80%) |
Sep 11, 2012 | 58.13 | 58.46 | 57.85 | 58.04 | 3,631,739 | +0.14(+0.23%) |
Sep 10, 2012 | 58.16 | 58.55 | 57.78 | 57.90 | 3,233,861 | -0.21(-0.36%) |
Sep 07, 2012 | 56.24 | 58.11 | 56.24 | 58.11 | 5,260,852 | +2.17(+3.87%) |
Sep 06, 2012 | 55.19 | 56.61 | 55.10 | 55.94 | 3,841,658 | +1.34(+2.46%) |
Sep 05, 2012 | 54.59 | 54.77 | 54.12 | 54.60 | 3,993,255 | +0.06(+0.12%) |
Sep 04, 2012 | 55.52 | 55.55 | 54.29 | 54.53 | 4,395,040 | -0.89(-1.61%) |
Aug 31, 2012 | 55.39 | 56.23 | 55.16 | 55.43 | 3,836,688 | +0.43(+0.78%) |
Aug 30, 2012 | 55.52 | 55.63 | 54.69 | 55.00 | 3,301,903 | -0.93(-1.66%) |
Aug 29, 2012 | 56.21 | 56.31 | 55.84 | 55.93 | 2,145,081 | -0.58(-1.03%) |
Aug 27, 2012 | 56.60 | 57.19 | 56.26 | 56.51 | 2,410,295 | -0.05(-0.08%) |
Aug 24, 2012 | 56.46 | 56.72 | 55.83 | 56.56 | 3,273,573 | -0.03(-0.06%) |
Aug 23, 2012 | 57.27 | 57.48 | 56.51 | 56.59 | 2,380,233 | -0.74(-1.30%) |
Aug 22, 2012 | 56.89 | 57.53 | 56.63 | 57.33 | 2,677,354 | +0.20(+0.35%) |
Aug 21, 2012 | 57.72 | 57.94 | 56.95 | 57.13 | 3,683,872 | -0.43(-0.75%) |
Aug 20, 2012 | 57.33 | 58.11 | 57.22 | 57.56 | 3,814,640 | +0.00(+0.00%) |
Aug 17, 2012 | 57.44 | 57.64 | 57.06 | 57.56 | 2,843,589 | +0.28(+0.49%) |
Aug 16, 2012 | 56.91 | 57.55 | 56.61 | 57.29 | 3,414,768 | +0.58(+1.03%) |
Aug 15, 2012 | 57.04 | 57.05 | 56.40 | 56.70 | 1,988,291 | -0.21(-0.36%) |
Aug 14, 2012 | 57.20 | 57.33 | 56.70 | 56.91 | 2,096,049 | +0.06(+0.10%) |
Aug 13, 2012 | 56.68 | 57.55 | 56.65 | 56.85 | 3,095,182 | +0.06(+0.11%) |
Aug 10, 2012 | 56.83 | 56.94 | 55.92 | 56.79 | 3,580,500 | -0.41(-0.72%) |
Aug 09, 2012 | 56.89 | 57.69 | 56.60 | 57.20 | 3,303,697 | +0.11(+0.19%) |
Aug 08, 2012 | 56.74 | 57.74 | 56.58 | 57.09 | 3,434,602 | +0.19(+0.34%) |
Aug 07, 2012 | 55.97 | 57.14 | 55.94 | 56.90 | 4,235,629 | +1.30(+2.34%) |
Aug 06, 2012 | 55.14 | 55.90 | 55.07 | 55.60 | 4,105,967 | +0.76(+1.38%) |
Aug 03, 2012 | 54.62 | 54.94 | 53.93 | 54.84 | 5,505,056 | +1.47(+2.75%) |
Aug 02, 2012 | 53.30 | 54.18 | 52.73 | 53.38 | 8,205,746 | -2.77(-4.93%) |
Aug 01, 2012 | 56.05 | 56.27 | 55.11 | 56.14 | 5,184,694 | +0.48(+0.86%) |
Jul 31, 2012 | 56.37 | 56.63 | 55.51 | 55.66 | 4,674,656 | -0.96(-1.70%) |
Jul 30, 2012 | 56.68 | 56.90 | 56.21 | 56.63 | 3,536,976 | +0.03(+0.05%) |
Jul 27, 2012 | 55.32 | 56.76 | 55.13 | 56.60 | 3,523,024 | +1.56(+2.83%) |
Jul 26, 2012 | 54.95 | 55.19 | 54.26 | 55.04 | 4,081,398 | +1.03(+1.90%) |
Jul 25, 2012 | 53.94 | 54.24 | 53.29 | 54.02 | 4,010,959 | +0.58(+1.09%) |
Jul 24, 2012 | 54.37 | 54.66 | 52.71 | 53.43 | 3,636,381 | -0.81(-1.49%) |
Jul 23, 2012 | 53.56 | 54.47 | 53.47 | 54.24 | 5,077,671 | -0.75(-1.36%) |
Jul 20, 2012 | 55.30 | 55.63 | 54.79 | 54.99 | 5,895,800 | -1.19(-2.12%) |
Jul 19, 2012 | 55.50 | 56.59 | 55.39 | 56.18 | 5,032,781 | +1.02(+1.85%) |
Jul 18, 2012 | 55.06 | 55.65 | 54.84 | 55.16 | 3,995,973 | -0.16(-0.29%) |
Jul 17, 2012 | 54.00 | 55.45 | 53.40 | 55.32 | 5,343,035 | +1.65(+3.07%) |
Jul 16, 2012 | 53.54 | 53.71 | 52.71 | 53.67 | 6,352,173 | -0.14(-0.25%) |
Jul 13, 2012 | 53.54 | 54.03 | 53.22 | 53.81 | 3,594,621 | +0.55(+1.04%) |
Jul 12, 2012 | 53.52 | 53.64 | 52.66 | 53.25 | 6,175,394 | -0.95(-1.76%) |
Jul 11, 2012 | 54.13 | 54.98 | 53.96 | 54.21 | 4,528,468 | +0.33(+0.62%) |
Jul 10, 2012 | 55.42 | 55.57 | 53.54 | 53.87 | 4,370,523 | -1.11(-2.03%) |
Jul 09, 2012 | 55.02 | 55.39 | 54.29 | 54.99 | 3,218,552 | -0.08(-0.14%) |
Jul 06, 2012 | 55.77 | 55.77 | 54.53 | 55.06 | 4,504,664 | -1.52(-2.69%) |
Jul 05, 2012 | 57.78 | 57.90 | 56.51 | 56.58 | 4,666,541 | -1.48(-2.55%) |
Jul 03, 2012 | 56.54 | 58.07 | 56.45 | 58.06 | 3,968,858 | +1.87(+3.32%) |