Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 68.01 | 68.69 | 67.90 | 68.09 | 1,987,143 | -0.07(-0.10%) |
Jun 27, 2013 | 67.32 | 68.39 | 67.29 | 68.15 | 1,970,855 | +1.12(+1.67%) |
Jun 26, 2013 | 66.96 | 67.35 | 66.41 | 67.04 | 1,947,931 | +0.66(+0.99%) |
Jun 25, 2013 | 66.91 | 67.01 | 66.09 | 66.38 | 2,583,180 | -0.16(-0.24%) |
Jun 24, 2013 | 66.34 | 67.35 | 66.02 | 66.54 | 4,699,128 | -0.19(-0.28%) |
Jun 21, 2013 | 65.69 | 67.06 | 65.55 | 66.73 | 4,091,045 | +1.69(+2.60%) |
Jun 20, 2013 | 64.30 | 65.53 | 63.89 | 65.03 | 3,209,213 | +0.29(+0.45%) |
Jun 19, 2013 | 65.51 | 65.68 | 64.74 | 64.74 | 1,662,385 | -0.69(-1.05%) |
Jun 18, 2013 | 64.07 | 65.54 | 63.92 | 65.43 | 1,742,741 | +1.30(+2.02%) |
Jun 17, 2013 | 64.45 | 64.84 | 63.75 | 64.13 | 1,891,831 | +0.11(+0.18%) |
Jun 14, 2013 | 64.75 | 65.28 | 64.00 | 64.02 | 1,887,282 | -1.19(-1.83%) |
Jun 13, 2013 | 65.08 | 65.31 | 63.94 | 65.21 | 2,236,716 | -0.01(-0.01%) |
Jun 12, 2013 | 65.88 | 66.10 | 65.20 | 65.22 | 1,424,390 | -0.48(-0.73%) |
Jun 11, 2013 | 64.90 | 66.17 | 64.25 | 65.70 | 3,143,561 | +0.89(+1.38%) |
Jun 10, 2013 | 64.38 | 64.99 | 64.37 | 64.81 | 1,207,585 | +0.52(+0.80%) |
Jun 07, 2013 | 63.40 | 64.71 | 63.32 | 64.29 | 1,496,410 | +1.40(+2.23%) |
Jun 06, 2013 | 61.96 | 62.90 | 61.56 | 62.89 | 1,118,788 | +0.93(+1.50%) |
Jun 05, 2013 | 63.21 | 63.54 | 61.78 | 61.96 | 1,838,131 | -1.46(-2.30%) |
Jun 04, 2013 | 62.85 | 63.54 | 62.70 | 63.42 | 1,843,346 | +0.54(+0.87%) |
Jun 03, 2013 | 63.89 | 63.95 | 62.28 | 62.87 | 2,140,800 | -0.90(-1.41%) |
May 31, 2013 | 65.23 | 65.42 | 63.78 | 63.78 | 1,364,193 | -1.74(-2.65%) |
May 30, 2013 | 64.72 | 65.63 | 64.43 | 65.51 | 983,886 | +0.85(+1.31%) |
May 29, 2013 | 64.47 | 64.84 | 64.06 | 64.67 | 1,320,818 | -0.21(-0.32%) |
May 28, 2013 | 63.80 | 65.34 | 63.80 | 64.88 | 2,102,652 | +1.73(+2.74%) |
May 24, 2013 | 63.43 | 63.59 | 62.77 | 63.15 | 2,496,158 | -0.65(-1.02%) |
May 23, 2013 | 63.42 | 64.03 | 62.82 | 63.80 | 1,940,136 | -0.04(-0.06%) |
May 22, 2013 | 63.76 | 65.00 | 63.39 | 63.83 | 3,339,405 | +0.34(+0.53%) |
May 21, 2013 | 62.83 | 63.80 | 62.83 | 63.49 | 2,277,181 | +0.64(+1.02%) |
May 20, 2013 | 63.66 | 63.73 | 62.75 | 62.86 | 1,457,984 | -0.92(-1.44%) |
May 17, 2013 | 63.34 | 63.92 | 63.34 | 63.78 | 1,644,936 | +0.51(+0.80%) |
May 16, 2013 | 63.80 | 64.09 | 63.20 | 63.27 | 1,447,009 | -0.70(-1.09%) |
May 15, 2013 | 63.80 | 64.17 | 63.22 | 63.96 | 1,646,507 | -0.87(-1.35%) |
May 13, 2013 | 64.48 | 64.87 | 64.00 | 64.84 | 1,384,675 | +0.20(+0.31%) |
May 10, 2013 | 64.00 | 64.64 | 63.66 | 64.64 | 1,179,615 | +0.74(+1.16%) |
May 09, 2013 | 64.18 | 64.34 | 63.50 | 63.90 | 1,461,796 | -0.33(-0.51%) |
May 08, 2013 | 62.87 | 64.23 | 62.87 | 64.23 | 1,704,648 | +1.36(+2.17%) |
May 07, 2013 | 62.98 | 63.39 | 62.65 | 62.87 | 1,874,151 | -0.15(-0.24%) |
May 06, 2013 | 63.06 | 63.76 | 62.93 | 63.02 | 1,596,137 | -0.04(-0.06%) |
May 03, 2013 | 64.27 | 63.94 | 63.01 | 63.05 | 2,639,376 | -0.88(-1.38%) |
May 02, 2013 | 62.33 | 64.69 | 62.29 | 63.94 | 3,176,596 | +2.53(+4.11%) |
May 01, 2013 | 62.18 | 62.86 | 61.36 | 61.41 | 1,963,563 | -0.74(-1.19%) |
Apr 30, 2013 | 61.99 | 62.45 | 61.22 | 62.15 | 1,756,069 | +0.09(+0.15%) |
Apr 29, 2013 | 61.83 | 62.13 | 61.70 | 62.06 | 1,409,862 | +0.24(+0.40%) |
Apr 26, 2013 | 61.86 | 61.89 | 61.56 | 61.81 | 1,221,582 | +0.08(+0.14%) |
Apr 25, 2013 | 61.60 | 62.16 | 61.56 | 61.73 | 1,138,616 | +0.47(+0.77%) |
Apr 24, 2013 | 61.78 | 62.44 | 61.15 | 61.26 | 1,899,119 | -0.39(-0.64%) |
Apr 23, 2013 | 61.41 | 61.95 | 60.89 | 61.65 | 2,088,390 | +0.56(+0.92%) |
Apr 22, 2013 | 61.28 | 61.38 | 60.42 | 61.09 | 1,224,871 | -0.10(-0.17%) |
Apr 19, 2013 | 60.47 | 61.24 | 60.15 | 61.19 | 1,685,112 | +1.07(+1.78%) |
Apr 18, 2013 | 60.43 | 60.43 | 59.20 | 60.12 | 2,581,513 | -0.81(-1.33%) |
Apr 17, 2013 | 62.02 | 62.07 | 60.60 | 60.93 | 2,886,748 | -1.44(-2.30%) |
Apr 16, 2013 | 61.72 | 62.42 | 61.28 | 62.37 | 1,686,716 | +1.16(+1.89%) |
Apr 15, 2013 | 62.44 | 62.87 | 61.21 | 61.21 | 2,467,157 | -1.46(-2.32%) |
Apr 12, 2013 | 61.71 | 62.69 | 61.69 | 62.67 | 2,151,117 | +0.77(+1.24%) |
Apr 11, 2013 | 61.42 | 61.91 | 61.32 | 61.90 | 1,468,802 | +0.59(+0.97%) |
Apr 10, 2013 | 61.16 | 61.55 | 60.80 | 61.31 | 1,202,314 | +0.32(+0.52%) |
Apr 09, 2013 | 61.49 | 61.52 | 60.90 | 60.99 | 2,095,998 | -0.29(-0.48%) |
Apr 08, 2013 | 60.30 | 61.28 | 59.77 | 61.28 | 2,245,885 | +0.66(+1.08%) |
Apr 05, 2013 | 59.56 | 60.68 | 59.56 | 60.62 | 2,292,420 | +0.43(+0.72%) |
Apr 04, 2013 | 59.84 | 60.65 | 59.72 | 60.19 | 3,004,896 | +0.44(+0.74%) |
Apr 03, 2013 | 60.42 | 61.23 | 59.54 | 59.75 | 2,565,322 | -1.07(-1.76%) |
Apr 02, 2013 | 60.97 | 62.62 | 60.36 | 60.82 | 4,735,058 | +1.73(+2.92%) |
Apr 01, 2013 | 58.53 | 59.57 | 58.12 | 59.09 | 2,720,954 | +0.51(+0.87%) |
Mar 28, 2013 | 58.72 | 58.99 | 58.43 | 58.58 | 1,748,265 | -0.14(-0.24%) |
Mar 27, 2013 | 58.26 | 58.84 | 58.11 | 58.72 | 1,426,421 | +0.26(+0.45%) |
Mar 26, 2013 | 58.07 | 58.68 | 58.05 | 58.46 | 1,323,704 | +0.59(+1.02%) |
Mar 25, 2013 | 58.15 | 58.68 | 57.74 | 57.87 | 1,934,534 | -0.13(-0.23%) |
Mar 22, 2013 | 58.14 | 58.34 | 57.59 | 58.00 | 1,468,817 | +0.01(+0.02%) |
Mar 21, 2013 | 58.14 | 58.37 | 57.77 | 57.99 | 2,355,991 | -0.39(-0.66%) |
Mar 20, 2013 | 58.93 | 59.35 | 58.14 | 58.38 | 2,370,784 | -0.06(-0.10%) |
Mar 19, 2013 | 58.61 | 58.85 | 58.09 | 58.43 | 1,659,437 | +0.09(+0.16%) |
Mar 18, 2013 | 58.37 | 58.74 | 58.05 | 58.34 | 1,998,398 | -0.49(-0.83%) |
Mar 15, 2013 | 58.26 | 58.96 | 57.81 | 58.83 | 2,626,906 | +0.35(+0.59%) |
Mar 14, 2013 | 58.35 | 58.51 | 57.85 | 58.48 | 1,632,641 | +0.20(+0.34%) |
Mar 13, 2013 | 57.68 | 58.34 | 57.61 | 58.28 | 1,908,710 | +0.47(+0.81%) |
Mar 12, 2013 | 56.68 | 57.91 | 56.65 | 57.81 | 2,774,946 | +0.92(+1.62%) |
Mar 11, 2013 | 56.22 | 56.99 | 56.03 | 56.89 | 1,907,938 | +0.85(+1.53%) |
Mar 08, 2013 | 55.63 | 56.11 | 55.35 | 56.04 | 1,350,398 | +0.71(+1.29%) |
Mar 07, 2013 | 55.85 | 56.08 | 55.28 | 55.32 | 1,927,653 | -0.53(-0.94%) |
Mar 06, 2013 | 55.74 | 55.85 | 55.38 | 55.85 | 2,406,772 | +0.10(+0.19%) |
Mar 05, 2013 | 54.72 | 55.79 | 54.48 | 55.75 | 3,212,723 | +1.15(+2.10%) |
Mar 04, 2013 | 54.39 | 54.93 | 54.25 | 54.60 | 1,753,022 | -0.08(-0.15%) |
Mar 01, 2013 | 54.68 | 55.00 | 54.00 | 54.68 | 2,004,214 | -0.19(-0.34%) |
Feb 28, 2013 | 54.99 | 55.29 | 54.61 | 54.87 | 1,722,483 | -0.49(-0.88%) |
Feb 27, 2013 | 54.20 | 55.44 | 54.20 | 55.36 | 1,416,856 | +1.03(+1.90%) |
Feb 26, 2013 | 54.26 | 54.51 | 53.61 | 54.33 | 2,450,134 | +0.23(+0.42%) |
Feb 25, 2013 | 55.20 | 55.58 | 54.09 | 54.10 | 2,216,077 | -1.00(-1.82%) |
Feb 22, 2013 | 55.64 | 55.97 | 55.02 | 55.11 | 1,367,157 | -0.43(-0.78%) |
Feb 21, 2013 | 55.55 | 56.12 | 55.09 | 55.54 | 2,047,186 | -0.09(-0.17%) |
Feb 20, 2013 | 56.85 | 56.86 | 55.59 | 55.63 | 1,999,980 | -1.09(-1.92%) |
Feb 19, 2013 | 53.48 | 56.95 | 52.54 | 56.72 | 4,704,997 | -0.61(-1.06%) |
Feb 15, 2013 | 57.68 | 58.18 | 57.23 | 57.33 | 1,688,795 | -0.35(-0.60%) |
Feb 14, 2013 | 57.96 | 58.10 | 57.55 | 57.68 | 2,040,203 | -0.41(-0.71%) |
Feb 13, 2013 | 58.31 | 58.33 | 57.70 | 58.09 | 1,842,745 | -0.08(-0.15%) |
Feb 12, 2013 | 58.07 | 58.34 | 57.89 | 58.18 | 2,034,887 | +0.14(+0.24%) |
Feb 11, 2013 | 58.11 | 58.14 | 57.43 | 58.04 | 1,583,711 | -0.09(-0.16%) |
Feb 08, 2013 | 57.91 | 58.40 | 57.27 | 58.13 | 1,745,600 | +0.54(+0.95%) |
Feb 07, 2013 | 56.22 | 57.61 | 55.94 | 57.58 | 4,876,667 | +1.58(+2.82%) |
Feb 06, 2013 | 56.32 | 56.63 | 55.68 | 56.01 | 2,507,969 | +1.24(+2.26%) |
Feb 04, 2013 | 54.99 | 55.45 | 54.70 | 54.77 | 1,592,106 | -0.50(-0.90%) |
Feb 01, 2013 | 55.04 | 55.34 | 54.75 | 55.27 | 1,385,842 | +0.51(+0.93%) |
Jan 31, 2013 | 55.01 | 55.15 | 54.64 | 54.76 | 2,044,471 | -0.43(-0.78%) |
Jan 30, 2013 | 55.01 | 55.38 | 54.80 | 55.19 | 1,705,291 | +0.03(+0.05%) |
Jan 29, 2013 | 54.69 | 55.51 | 54.62 | 55.16 | 1,301,250 | +0.29(+0.53%) |
Jan 28, 2013 | 55.13 | 55.51 | 54.53 | 54.87 | 2,120,147 | -0.02(-0.03%) |
Jan 25, 2013 | 54.63 | 54.89 | 54.26 | 54.89 | 2,790,311 | +0.31(+0.57%) |
Jan 24, 2013 | 53.89 | 54.67 | 53.83 | 54.58 | 1,394,992 | +0.72(+1.34%) |
Jan 23, 2013 | 53.50 | 53.86 | 53.14 | 53.86 | 1,487,546 | +0.23(+0.42%) |
Jan 22, 2013 | 52.81 | 53.76 | 52.63 | 53.63 | 2,290,582 | +0.76(+1.44%) |
Jan 18, 2013 | 53.23 | 53.23 | 52.72 | 52.87 | 1,642,458 | -0.22(-0.41%) |
Jan 17, 2013 | 52.35 | 53.17 | 52.24 | 53.09 | 2,024,230 | +0.97(+1.85%) |
Jan 16, 2013 | 52.31 | 52.31 | 51.89 | 52.12 | 2,121,915 | -0.32(-0.61%) |
Jan 15, 2013 | 51.97 | 52.55 | 51.82 | 52.44 | 1,897,608 | +0.18(+0.34%) |
Jan 14, 2013 | 52.23 | 52.32 | 51.92 | 52.26 | 1,041,614 | +0.08(+0.14%) |
Jan 11, 2013 | 52.30 | 52.33 | 51.85 | 52.19 | 2,309,403 | -0.02(-0.04%) |
Jan 10, 2013 | 51.46 | 52.33 | 51.36 | 52.21 | 1,585,583 | +0.93(+1.81%) |
Jan 09, 2013 | 51.10 | 51.35 | 50.92 | 51.28 | 1,953,551 | +0.20(+0.39%) |
Jan 08, 2013 | 51.35 | 51.71 | 50.72 | 51.08 | 1,940,185 | -0.49(-0.95%) |
Jan 07, 2013 | 51.21 | 51.76 | 51.16 | 51.57 | 2,300,405 | +0.18(+0.35%) |
Jan 04, 2013 | 51.12 | 51.40 | 50.61 | 51.39 | 2,271,586 | +0.38(+0.74%) |
Jan 03, 2013 | 51.62 | 51.62 | 50.89 | 51.01 | 3,142,574 | -0.76(-1.47%) |
Jan 02, 2013 | 51.37 | 51.85 | 50.16 | 51.77 | 4,009,045 | +1.61(+3.22%) |
Dec 31, 2012 | 49.60 | 50.22 | 49.31 | 50.16 | 1,822,980 | +0.55(+1.12%) |
Dec 28, 2012 | 50.03 | 50.30 | 49.59 | 49.61 | 1,062,785 | -0.76(-1.51%) |
Dec 27, 2012 | 50.25 | 50.48 | 49.81 | 50.37 | 1,796,012 | +0.06(+0.11%) |
Dec 26, 2012 | 50.49 | 50.98 | 50.16 | 50.31 | 1,196,810 | -0.18(-0.35%) |
Dec 24, 2012 | 50.26 | 50.67 | 50.07 | 50.49 | 549,586 | +0.00(+0.00%) |
Dec 21, 2012 | 50.48 | 50.61 | 50.11 | 50.49 | 2,268,311 | -0.36(-0.70%) |
Dec 20, 2012 | 50.48 | 50.85 | 50.35 | 50.85 | 1,536,484 | +0.47(+0.93%) |
Dec 19, 2012 | 51.09 | 51.17 | 50.37 | 50.38 | 1,272,618 | -0.77(-1.50%) |
Dec 18, 2012 | 50.54 | 51.18 | 50.24 | 51.15 | 3,637,705 | +0.69(+1.36%) |
Dec 17, 2012 | 49.97 | 50.61 | 49.80 | 50.46 | 1,350,029 | +0.69(+1.40%) |
Dec 14, 2012 | 50.15 | 50.29 | 49.63 | 49.77 | 1,881,850 | -0.64(-1.27%) |
Dec 13, 2012 | 50.70 | 50.95 | 50.17 | 50.40 | 1,537,807 | -0.24(-0.48%) |
Dec 12, 2012 | 49.98 | 50.98 | 49.93 | 50.65 | 2,915,317 | +0.80(+1.60%) |
Dec 11, 2012 | 49.68 | 49.98 | 49.39 | 49.85 | 1,840,322 | +0.17(+0.34%) |
Dec 10, 2012 | 49.16 | 49.85 | 48.89 | 49.68 | 2,178,615 | +0.03(+0.06%) |
Dec 07, 2012 | 49.46 | 49.78 | 49.32 | 49.65 | 1,297,654 | +0.38(+0.76%) |
Dec 06, 2012 | 48.76 | 49.32 | 48.68 | 49.28 | 1,770,241 | +0.54(+1.12%) |
Dec 05, 2012 | 48.65 | 48.99 | 48.19 | 48.73 | 2,555,071 | +0.24(+0.50%) |
Dec 04, 2012 | 48.99 | 49.29 | 48.48 | 48.49 | 2,262,967 | -0.57(-1.17%) |
Nov 30, 2012 | 48.99 | 49.24 | 48.58 | 49.06 | 3,397,180 | +0.18(+0.36%) |
Nov 29, 2012 | 49.03 | 49.64 | 48.55 | 48.88 | 2,212,209 | +0.10(+0.21%) |
Nov 28, 2012 | 48.87 | 48.96 | 48.53 | 48.78 | 1,964,176 | -0.42(-0.86%) |
Nov 27, 2012 | 48.99 | 49.48 | 48.97 | 49.20 | 1,926,402 | +0.17(+0.34%) |
Nov 26, 2012 | 49.14 | 49.57 | 48.53 | 49.03 | 1,094,812 | -0.49(-0.99%) |
Nov 23, 2012 | 48.87 | 49.54 | 48.87 | 49.52 | 480,265 | +0.70(+1.44%) |
Nov 21, 2012 | 48.65 | 49.08 | 48.46 | 48.82 | 1,266,239 | +0.15(+0.31%) |
Nov 20, 2012 | 48.56 | 48.71 | 48.10 | 48.67 | 2,010,533 | -0.05(-0.10%) |
Nov 19, 2012 | 47.71 | 48.73 | 47.60 | 48.71 | 3,200,990 | +1.34(+2.83%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.31 | 47.37 | 6,729,168 | -0.37(-0.78%) |
Nov 15, 2012 | 46.67 | 47.81 | 46.42 | 47.75 | 5,052,749 | +1.16(+2.50%) |
Nov 14, 2012 | 47.99 | 48.11 | 46.41 | 46.58 | 2,845,195 | -1.33(-2.78%) |
Nov 13, 2012 | 47.58 | 48.59 | 47.58 | 47.92 | 2,219,557 | -0.03(-0.06%) |
Nov 12, 2012 | 48.65 | 48.77 | 47.81 | 47.95 | 3,238,630 | -0.54(-1.10%) |
Nov 09, 2012 | 49.50 | 49.69 | 48.45 | 48.48 | 3,245,890 | -0.55(-1.13%) |
Nov 08, 2012 | 49.74 | 50.14 | 48.78 | 49.03 | 2,607,822 | -0.68(-1.36%) |
Nov 07, 2012 | 49.39 | 49.96 | 48.78 | 49.71 | 4,441,349 | -0.33(-0.66%) |
Nov 06, 2012 | 49.90 | 50.20 | 48.86 | 50.04 | 2,678,034 | +0.01(+0.02%) |
Nov 05, 2012 | 49.84 | 50.26 | 49.41 | 50.03 | 2,495,011 | +0.20(+0.40%) |
Nov 02, 2012 | 50.41 | 50.45 | 49.66 | 49.83 | 3,120,430 | -0.17(-0.34%) |
Nov 01, 2012 | 48.39 | 50.04 | 48.39 | 50.00 | 4,533,567 | +2.13(+4.45%) |
Oct 31, 2012 | 46.65 | 47.87 | 46.52 | 47.87 | 4,084,964 | +1.22(+2.62%) |
Oct 26, 2012 | 47.26 | 46.65 | 46.65 | 46.65 | 1,923,016 | -0.63(-1.33%) |
Oct 25, 2012 | 47.32 | 47.56 | 46.92 | 47.28 | 2,235,125 | +0.22(+0.46%) |
Oct 24, 2012 | 47.00 | 47.20 | 46.90 | 47.06 | 1,698,799 | +0.28(+0.60%) |
Oct 23, 2012 | 46.73 | 46.93 | 45.99 | 46.78 | 1,732,395 | +0.17(+0.36%) |
Oct 19, 2012 | 46.98 | 46.98 | 46.32 | 46.61 | 1,510,959 | -0.45(-0.96%) |
Oct 18, 2012 | 46.53 | 47.34 | 46.38 | 47.06 | 2,450,559 | +0.42(+0.91%) |
Oct 17, 2012 | 47.29 | 47.49 | 46.47 | 46.64 | 2,643,728 | -0.61(-1.29%) |
Oct 16, 2012 | 46.26 | 47.32 | 46.23 | 47.25 | 3,617,587 | +0.34(+0.72%) |
Oct 15, 2012 | 46.70 | 47.00 | 46.52 | 46.91 | 1,963,180 | +0.25(+0.54%) |
Oct 12, 2012 | 47.10 | 47.39 | 46.60 | 46.66 | 2,389,011 | -0.40(-0.86%) |
Oct 11, 2012 | 46.04 | 47.33 | 46.01 | 47.06 | 2,789,323 | +1.29(+2.81%) |
Oct 10, 2012 | 46.06 | 46.18 | 45.69 | 45.78 | 2,639,923 | -0.38(-0.83%) |
Oct 09, 2012 | 45.87 | 46.23 | 45.81 | 46.16 | 1,955,877 | +0.22(+0.47%) |
Oct 08, 2012 | 45.88 | 46.26 | 45.83 | 45.95 | 1,506,989 | +0.09(+0.20%) |
Oct 05, 2012 | 46.30 | 46.37 | 45.73 | 45.85 | 2,486,359 | -0.31(-0.67%) |
Oct 04, 2012 | 46.15 | 46.73 | 46.00 | 46.16 | 2,961,093 | +0.30(+0.66%) |
Oct 03, 2012 | 45.76 | 45.99 | 45.65 | 45.86 | 1,794,263 | +0.22(+0.47%) |
Oct 02, 2012 | 45.17 | 45.95 | 45.16 | 45.65 | 3,873,892 | +0.51(+1.12%) |
Oct 01, 2012 | 44.44 | 45.49 | 44.39 | 45.14 | 2,859,328 | +0.86(+1.95%) |
Sep 28, 2012 | 43.98 | 44.47 | 43.81 | 44.28 | 2,354,918 | +0.14(+0.32%) |
Sep 27, 2012 | 44.09 | 44.19 | 43.86 | 44.13 | 1,618,355 | +0.27(+0.62%) |
Sep 26, 2012 | 44.08 | 44.31 | 43.65 | 43.86 | 1,869,926 | -0.11(-0.26%) |
Sep 25, 2012 | 44.32 | 44.60 | 43.96 | 43.97 | 2,813,197 | -0.30(-0.68%) |
Sep 24, 2012 | 44.12 | 44.58 | 44.02 | 44.28 | 1,950,486 | +0.07(+0.15%) |
Sep 21, 2012 | 44.27 | 44.37 | 44.00 | 44.21 | 2,418,269 | +0.15(+0.34%) |
Sep 20, 2012 | 44.13 | 44.22 | 43.76 | 44.06 | 2,062,796 | -0.20(-0.45%) |
Sep 19, 2012 | 44.54 | 44.61 | 44.26 | 44.26 | 1,672,292 | -0.28(-0.63%) |
Sep 18, 2012 | 44.28 | 44.69 | 44.20 | 44.54 | 1,663,965 | +0.25(+0.57%) |
Sep 17, 2012 | 44.74 | 44.93 | 44.27 | 44.28 | 2,694,378 | -0.58(-1.30%) |
Sep 14, 2012 | 44.33 | 44.98 | 44.24 | 44.87 | 4,444,160 | +0.47(+1.06%) |
Sep 13, 2012 | 43.23 | 44.44 | 42.99 | 44.40 | 3,035,664 | +1.10(+2.54%) |
Sep 12, 2012 | 43.68 | 43.86 | 43.28 | 43.30 | 2,068,652 | -0.39(-0.90%) |
Sep 11, 2012 | 43.29 | 43.99 | 43.09 | 43.69 | 2,370,586 | +0.53(+1.22%) |
Sep 10, 2012 | 43.47 | 43.68 | 43.05 | 43.17 | 1,745,276 | -0.13(-0.30%) |
Sep 07, 2012 | 43.21 | 43.52 | 43.18 | 43.30 | 1,806,840 | +0.13(+0.30%) |
Sep 06, 2012 | 42.89 | 43.36 | 42.89 | 43.17 | 1,893,370 | +0.47(+1.10%) |
Sep 05, 2012 | 42.76 | 43.04 | 42.58 | 42.70 | 1,476,583 | -0.01(-0.02%) |
Sep 04, 2012 | 42.93 | 43.14 | 42.39 | 42.71 | 1,689,121 | -0.25(-0.59%) |
Aug 31, 2012 | 43.04 | 43.38 | 42.87 | 42.96 | 2,126,147 | +0.08(+0.20%) |
Aug 30, 2012 | 42.34 | 43.07 | 42.21 | 42.88 | 2,870,962 | +0.76(+1.81%) |
Aug 29, 2012 | 42.08 | 42.50 | 42.02 | 42.12 | 1,919,729 | +0.11(+0.27%) |
Aug 27, 2012 | 41.85 | 42.18 | 41.67 | 42.00 | 1,612,816 | +0.23(+0.56%) |
Aug 24, 2012 | 41.39 | 41.83 | 41.21 | 41.77 | 1,992,892 | +0.32(+0.77%) |
Aug 23, 2012 | 41.79 | 41.92 | 41.37 | 41.45 | 2,098,389 | -0.49(-1.16%) |
Aug 22, 2012 | 41.73 | 42.03 | 41.55 | 41.94 | 1,359,926 | +0.23(+0.56%) |
Aug 21, 2012 | 41.75 | 42.00 | 41.65 | 41.70 | 1,706,186 | -0.08(-0.18%) |
Aug 20, 2012 | 41.64 | 42.24 | 41.37 | 41.78 | 1,684,525 | +0.20(+0.47%) |
Aug 17, 2012 | 41.80 | 41.85 | 41.40 | 41.58 | 1,673,410 | -0.18(-0.43%) |
Aug 16, 2012 | 41.14 | 41.79 | 41.09 | 41.76 | 2,289,447 | +0.59(+1.44%) |
Aug 15, 2012 | 40.92 | 41.29 | 40.73 | 41.17 | 1,963,941 | +0.21(+0.50%) |
Aug 14, 2012 | 40.97 | 41.06 | 40.85 | 40.96 | 1,726,365 | +0.16(+0.39%) |
Aug 13, 2012 | 40.97 | 41.08 | 40.70 | 40.80 | 1,962,577 | -0.33(-0.80%) |
Aug 10, 2012 | 40.83 | 41.16 | 40.62 | 41.13 | 1,682,504 | -0.06(-0.14%) |
Aug 09, 2012 | 41.17 | 41.54 | 40.60 | 41.19 | 2,602,146 | +0.01(+0.02%) |
Aug 08, 2012 | 40.30 | 41.25 | 40.26 | 41.18 | 3,372,533 | +0.36(+0.87%) |
Aug 07, 2012 | 39.66 | 40.91 | 39.65 | 40.82 | 3,762,942 | +1.26(+3.18%) |
Aug 06, 2012 | 39.66 | 39.78 | 39.31 | 39.56 | 4,106,759 | +0.07(+0.17%) |
Aug 03, 2012 | 39.35 | 40.08 | 39.18 | 39.50 | 3,189,189 | +0.21(+0.53%) |
Aug 02, 2012 | 39.41 | 40.36 | 38.45 | 39.29 | 5,775,813 | +1.52(+4.03%) |
Aug 01, 2012 | 38.04 | 38.56 | 37.55 | 37.77 | 4,091,613 | -0.04(-0.10%) |
Jul 31, 2012 | 38.86 | 38.94 | 37.77 | 37.81 | 4,757,632 | -1.02(-2.63%) |
Jul 30, 2012 | 38.85 | 39.04 | 38.41 | 38.83 | 2,574,431 | -0.02(-0.05%) |
Jul 27, 2012 | 36.86 | 38.95 | 36.62 | 38.85 | 5,453,105 | +1.62(+4.36%) |
Jul 26, 2012 | 38.05 | 38.07 | 37.14 | 37.23 | 4,033,502 | -0.27(-0.73%) |
Jul 25, 2012 | 37.58 | 37.74 | 36.90 | 37.50 | 7,866,848 | -1.19(-3.08%) |
Jul 24, 2012 | 38.67 | 39.03 | 38.35 | 38.69 | 4,830,707 | +0.08(+0.19%) |
Jul 23, 2012 | 38.70 | 38.92 | 38.18 | 38.62 | 3,698,147 | -0.51(-1.30%) |
Jul 20, 2012 | 39.64 | 39.92 | 39.04 | 39.12 | 3,396,664 | -0.66(-1.65%) |
Jul 19, 2012 | 40.84 | 40.93 | 39.65 | 39.78 | 3,540,661 | -0.61(-1.51%) |
Jul 18, 2012 | 40.23 | 40.79 | 40.04 | 40.39 | 2,099,372 | +0.06(+0.14%) |
Jul 17, 2012 | 40.67 | 40.79 | 40.12 | 40.33 | 3,278,367 | -0.24(-0.60%) |
Jul 16, 2012 | 40.93 | 40.97 | 40.27 | 40.58 | 1,499,076 | -0.38(-0.92%) |
Jul 13, 2012 | 39.87 | 41.01 | 39.87 | 40.95 | 1,784,530 | +1.12(+2.80%) |
Jul 12, 2012 | 40.34 | 40.59 | 39.74 | 39.84 | 2,806,959 | -0.58(-1.44%) |
Jul 11, 2012 | 40.14 | 40.50 | 40.11 | 40.42 | 1,460,033 | +0.16(+0.40%) |
Jul 10, 2012 | 40.50 | 40.60 | 40.07 | 40.26 | 2,459,683 | -0.08(-0.21%) |
Jul 09, 2012 | 40.37 | 41.24 | 39.95 | 40.34 | 3,288,677 | +0.41(+1.03%) |
Jul 06, 2012 | 39.94 | 40.01 | 39.61 | 39.93 | 1,940,938 | -0.18(-0.44%) |
Jul 05, 2012 | 40.08 | 40.37 | 40.00 | 40.11 | 2,705,765 | -0.02(-0.05%) |
Jul 03, 2012 | 40.40 | 40.84 | 39.96 | 40.13 | 1,615,337 | -0.22(-0.54%) |