Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.15 | 63.38 | 62.78 | 63.03 | 16,359,137 | -0.26(-0.41%) |
Apr 29, 2013 | 62.88 | 63.52 | 62.80 | 63.29 | 10,870,972 | +0.34(+0.54%) |
Apr 26, 2013 | 63.08 | 63.10 | 62.76 | 62.95 | 9,175,541 | -0.07(-0.12%) |
Apr 25, 2013 | 62.52 | 63.19 | 62.37 | 63.03 | 11,749,364 | +0.61(+0.98%) |
Apr 24, 2013 | 63.37 | 63.41 | 62.33 | 62.41 | 12,819,277 | -0.78(-1.24%) |
Apr 23, 2013 | 62.86 | 63.37 | 62.12 | 63.20 | 12,145,393 | +0.46(+0.73%) |
Apr 22, 2013 | 62.56 | 62.81 | 62.27 | 62.74 | 9,431,761 | +0.25(+0.40%) |
Apr 19, 2013 | 61.76 | 62.54 | 61.73 | 62.49 | 14,586,555 | +0.97(+1.58%) |
Apr 18, 2013 | 62.09 | 62.35 | 61.41 | 61.52 | 13,415,219 | -0.53(-0.86%) |
Apr 17, 2013 | 61.65 | 62.44 | 61.60 | 62.05 | 18,515,346 | +0.34(+0.55%) |
Apr 16, 2013 | 60.89 | 61.78 | 60.70 | 61.71 | 17,062,778 | +1.28(+2.12%) |
Apr 15, 2013 | 61.18 | 61.45 | 60.43 | 60.43 | 16,725,003 | -0.76(-1.24%) |
Apr 12, 2013 | 60.83 | 61.19 | 60.77 | 61.19 | 9,450,268 | +0.31(+0.51%) |
Apr 11, 2013 | 60.75 | 61.35 | 60.70 | 60.88 | 13,362,829 | +0.22(+0.37%) |
Apr 10, 2013 | 60.52 | 60.79 | 60.45 | 60.66 | 10,253,492 | +0.37(+0.61%) |
Apr 09, 2013 | 60.10 | 60.46 | 60.08 | 60.29 | 12,277,760 | +0.30(+0.51%) |
Apr 08, 2013 | 60.07 | 60.19 | 59.39 | 59.99 | 21,401,924 | -0.69(-1.13%) |
Apr 05, 2013 | 60.49 | 60.73 | 60.36 | 60.67 | 11,603,616 | -0.27(-0.45%) |
Apr 04, 2013 | 60.79 | 61.18 | 60.59 | 60.95 | 13,931,686 | +0.25(+0.41%) |
Apr 03, 2013 | 61.19 | 61.35 | 60.33 | 60.70 | 16,572,335 | -0.46(-0.75%) |
Apr 02, 2013 | 60.64 | 61.15 | 60.57 | 61.15 | 13,984,144 | +0.56(+0.93%) |
Apr 01, 2013 | 60.19 | 60.62 | 60.11 | 60.59 | 9,976,937 | +0.30(+0.49%) |
Mar 28, 2013 | 60.18 | 60.34 | 59.87 | 60.30 | 15,326,721 | +0.19(+0.32%) |
Mar 27, 2013 | 59.58 | 60.16 | 59.36 | 60.10 | 14,472,035 | +0.31(+0.52%) |
Mar 26, 2013 | 59.11 | 59.82 | 59.05 | 59.79 | 17,148,958 | +0.87(+1.47%) |
Mar 25, 2013 | 59.04 | 59.12 | 58.77 | 58.93 | 13,002,942 | -0.04(-0.08%) |
Mar 22, 2013 | 58.51 | 58.97 | 58.44 | 58.97 | 9,300,615 | +0.54(+0.92%) |
Mar 21, 2013 | 58.51 | 58.80 | 58.26 | 58.43 | 11,407,449 | -0.33(-0.55%) |
Mar 20, 2013 | 58.56 | 58.88 | 58.55 | 58.76 | 10,818,916 | +0.44(+0.75%) |
Mar 19, 2013 | 58.41 | 58.49 | 58.06 | 58.32 | 9,594,449 | +0.04(+0.06%) |
Mar 18, 2013 | 58.22 | 58.57 | 58.20 | 58.28 | 10,824,561 | -0.28(-0.48%) |
Mar 15, 2013 | 58.14 | 58.60 | 58.14 | 58.57 | 24,747,604 | +0.07(+0.11%) |
Mar 14, 2013 | 58.18 | 58.50 | 58.05 | 58.50 | 13,723,259 | +0.41(+0.70%) |
Mar 13, 2013 | 58.07 | 58.18 | 57.83 | 58.09 | 10,795,169 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.20 | 57.84 | 58.10 | 11,886,522 | +0.09(+0.15%) |
Mar 11, 2013 | 57.63 | 58.07 | 57.57 | 58.01 | 11,909,078 | +0.18(+0.32%) |
Mar 08, 2013 | 57.57 | 57.85 | 57.46 | 57.83 | 11,568,205 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.66 | 57.38 | 57.50 | 10,812,435 | +0.27(+0.47%) |
Mar 06, 2013 | 57.46 | 57.49 | 57.11 | 57.23 | 11,541,732 | -0.20(-0.35%) |
Mar 05, 2013 | 57.36 | 57.47 | 57.27 | 57.43 | 12,709,282 | +0.34(+0.60%) |
Mar 04, 2013 | 56.75 | 57.15 | 56.75 | 57.09 | 17,075,126 | +0.37(+0.65%) |
Mar 01, 2013 | 56.05 | 56.78 | 56.01 | 56.72 | 12,884,274 | +0.44(+0.78%) |
Feb 28, 2013 | 56.46 | 56.57 | 56.29 | 56.29 | 15,969,533 | -0.16(-0.28%) |
Feb 27, 2013 | 55.97 | 56.54 | 55.91 | 56.44 | 11,061,100 | +0.42(+0.75%) |
Feb 26, 2013 | 56.12 | 56.46 | 55.84 | 56.02 | 14,526,408 | +0.13(+0.24%) |
Feb 25, 2013 | 56.55 | 56.70 | 55.89 | 55.89 | 14,337,621 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.57 | 56.18 | 56.39 | 11,593,043 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.51 | 56.04 | 56.40 | 12,884,104 | +0.16(+0.29%) |
Feb 20, 2013 | 56.34 | 56.47 | 56.16 | 56.24 | 10,709,427 | -0.23(-0.40%) |
Feb 19, 2013 | 55.78 | 56.49 | 55.73 | 56.47 | 13,285,948 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.88 | 55.40 | 55.88 | 14,350,883 | +0.26(+0.46%) |
Feb 14, 2013 | 55.39 | 55.83 | 55.31 | 55.62 | 13,196,004 | +0.11(+0.20%) |
Feb 13, 2013 | 55.61 | 55.67 | 55.30 | 55.51 | 10,923,865 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.66 | 55.34 | 55.61 | 10,356,722 | +0.29(+0.52%) |
Feb 11, 2013 | 55.23 | 55.39 | 55.06 | 55.33 | 7,764,867 | -0.05(-0.09%) |
Feb 08, 2013 | 55.15 | 55.47 | 54.83 | 55.38 | 11,112,998 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.17 | 54.79 | 55.07 | 13,354,559 | -0.24(-0.44%) |
Feb 06, 2013 | 54.71 | 55.31 | 54.67 | 55.31 | 16,470,046 | +0.94(+1.73%) |
Feb 04, 2013 | 53.97 | 54.48 | 53.97 | 54.37 | 12,540,175 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.60 | 54.35 | 54.43 | 13,656,190 | +0.19(+0.35%) |
Jan 31, 2013 | 54.35 | 54.56 | 54.13 | 54.23 | 14,246,442 | -0.12(-0.23%) |
Jan 30, 2013 | 54.62 | 54.88 | 54.30 | 54.36 | 12,602,367 | -0.23(-0.43%) |
Jan 29, 2013 | 54.05 | 54.75 | 54.03 | 54.59 | 16,885,496 | +0.58(+1.07%) |
Jan 28, 2013 | 54.26 | 54.29 | 53.88 | 54.01 | 12,840,399 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.24 | 53.60 | 54.23 | 14,204,204 | +0.60(+1.12%) |
Jan 24, 2013 | 53.53 | 53.73 | 53.44 | 53.63 | 12,770,442 | +0.18(+0.34%) |
Jan 23, 2013 | 53.21 | 53.49 | 53.17 | 53.45 | 13,841,017 | +0.12(+0.22%) |
Jan 22, 2013 | 53.50 | 53.71 | 53.13 | 53.33 | 15,601,139 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.73 | 53.41 | 53.73 | 18,487,780 | +0.24(+0.45%) |
Jan 17, 2013 | 53.47 | 53.57 | 53.10 | 53.49 | 14,408,903 | +0.23(+0.44%) |
Jan 16, 2013 | 53.02 | 53.42 | 53.01 | 53.25 | 11,966,623 | +0.15(+0.29%) |
Jan 15, 2013 | 53.01 | 53.15 | 52.87 | 53.10 | 10,624,322 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.10 | 53.24 | 10,035,113 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.25 | 52.94 | 53.08 | 10,561,330 | +0.12(+0.22%) |
Jan 10, 2013 | 52.69 | 53.10 | 52.64 | 52.97 | 16,207,022 | +0.34(+0.64%) |
Jan 09, 2013 | 52.56 | 52.72 | 52.46 | 52.63 | 10,457,720 | +0.23(+0.45%) |
Jan 08, 2013 | 52.32 | 52.57 | 52.28 | 52.39 | 13,247,223 | +0.01(+0.01%) |
Jan 07, 2013 | 52.46 | 52.48 | 52.23 | 52.39 | 10,288,673 | -0.11(-0.21%) |
Jan 04, 2013 | 52.27 | 52.63 | 52.10 | 52.50 | 15,857,716 | +0.59(+1.15%) |
Jan 03, 2013 | 52.08 | 52.09 | 51.69 | 51.90 | 13,082,036 | -0.07(-0.14%) |
Jan 02, 2013 | 51.86 | 52.00 | 51.43 | 51.98 | 17,547,752 | +0.54(+1.06%) |
Dec 31, 2012 | 50.80 | 51.43 | 50.75 | 51.43 | 17,340,850 | +0.45(+0.89%) |
Dec 28, 2012 | 51.24 | 51.41 | 50.93 | 50.98 | 13,212,128 | -0.45(-0.87%) |
Dec 27, 2012 | 51.45 | 51.65 | 51.21 | 51.42 | 14,542,329 | -0.06(-0.11%) |
Dec 26, 2012 | 51.32 | 51.62 | 51.27 | 51.48 | 10,545,587 | +0.11(+0.21%) |
Dec 24, 2012 | 51.59 | 51.65 | 51.31 | 51.37 | 6,823,562 | -0.18(-0.36%) |
Dec 21, 2012 | 51.77 | 51.91 | 51.40 | 51.56 | 30,195,714 | -0.35(-0.68%) |
Dec 20, 2012 | 51.90 | 52.02 | 51.72 | 51.91 | 15,848,032 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.32 | 51.82 | 51.82 | 16,172,654 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.73 | 52.06 | 22,209,286 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.22 | 51.93 | 52.05 | 19,516,110 | +0.18(+0.35%) |
Dec 14, 2012 | 51.81 | 51.99 | 51.72 | 51.86 | 13,988,832 | -0.04(-0.08%) |
Dec 13, 2012 | 52.02 | 52.09 | 51.81 | 51.91 | 12,048,112 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.36 | 51.98 | 52.06 | 16,060,150 | -0.10(-0.20%) |
Dec 11, 2012 | 52.04 | 52.55 | 51.91 | 52.17 | 20,355,284 | +0.37(+0.71%) |
Dec 10, 2012 | 51.55 | 51.95 | 51.55 | 51.80 | 13,221,061 | +0.11(+0.21%) |
Dec 07, 2012 | 51.39 | 51.74 | 51.26 | 51.69 | 13,658,628 | +0.29(+0.57%) |
Dec 06, 2012 | 51.61 | 51.61 | 51.21 | 51.40 | 12,696,048 | +0.06(+0.11%) |
Dec 05, 2012 | 51.31 | 51.58 | 51.05 | 51.34 | 14,995,152 | +0.08(+0.16%) |
Dec 04, 2012 | 51.05 | 51.72 | 50.96 | 51.26 | 19,460,400 | +0.10(+0.19%) |
Nov 30, 2012 | 50.91 | 51.30 | 50.75 | 51.16 | 18,376,638 | +0.37(+0.74%) |
Nov 29, 2012 | 50.97 | 51.03 | 50.66 | 50.79 | 13,429,777 | -0.05(-0.10%) |
Nov 28, 2012 | 50.41 | 50.90 | 50.33 | 50.84 | 13,606,780 | +0.35(+0.70%) |
Nov 27, 2012 | 50.63 | 50.73 | 50.43 | 50.49 | 11,944,066 | -0.21(-0.41%) |
Nov 26, 2012 | 50.71 | 50.99 | 50.49 | 50.69 | 13,473,025 | -0.34(-0.68%) |
Nov 23, 2012 | 50.68 | 51.04 | 50.59 | 51.04 | 7,428,213 | +0.43(+0.84%) |
Nov 21, 2012 | 50.64 | 50.82 | 50.51 | 50.61 | 10,505,532 | -0.06(-0.11%) |
Nov 20, 2012 | 50.37 | 50.70 | 50.28 | 50.67 | 13,556,884 | +0.31(+0.61%) |
Nov 19, 2012 | 50.57 | 50.77 | 50.21 | 50.36 | 16,964,106 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.38 | 49.82 | 50.32 | 19,624,710 | +0.09(+0.17%) |
Nov 15, 2012 | 50.17 | 50.33 | 49.98 | 50.23 | 16,231,384 | -0.15(-0.29%) |
Nov 14, 2012 | 50.64 | 50.73 | 50.20 | 50.38 | 14,228,875 | -0.17(-0.35%) |
Nov 13, 2012 | 50.56 | 50.99 | 50.47 | 50.55 | 11,325,166 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.94 | 50.41 | 50.68 | 13,421,491 | -0.14(-0.27%) |
Nov 09, 2012 | 50.59 | 51.10 | 50.49 | 50.81 | 14,453,734 | +0.16(+0.32%) |
Nov 08, 2012 | 51.02 | 51.21 | 50.65 | 50.65 | 17,396,746 | -0.50(-0.98%) |
Nov 07, 2012 | 51.41 | 51.63 | 50.69 | 51.16 | 17,467,416 | -0.49(-0.94%) |
Nov 06, 2012 | 51.59 | 52.09 | 51.56 | 51.64 | 10,900,379 | +0.16(+0.31%) |
Nov 05, 2012 | 51.53 | 51.64 | 51.25 | 51.48 | 9,448,236 | -0.08(-0.16%) |
Nov 02, 2012 | 52.14 | 52.14 | 51.51 | 51.56 | 10,926,759 | -0.44(-0.84%) |
Nov 01, 2012 | 51.71 | 52.29 | 51.51 | 52.00 | 15,436,690 | +0.49(+0.96%) |
Oct 31, 2012 | 51.72 | 51.82 | 51.26 | 51.50 | 13,682,116 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.56 | 51.56 | 51.56 | 12,327,297 | -0.17(-0.34%) |
Oct 25, 2012 | 51.64 | 52.04 | 51.63 | 51.74 | 13,300,079 | +0.29(+0.57%) |
Oct 24, 2012 | 51.63 | 51.78 | 51.40 | 51.45 | 11,786,602 | -0.11(-0.21%) |
Oct 23, 2012 | 51.76 | 52.02 | 51.29 | 51.56 | 15,243,008 | -0.71(-1.35%) |
Oct 19, 2012 | 52.44 | 52.54 | 52.17 | 52.26 | 25,288,080 | -0.48(-0.91%) |
Oct 18, 2012 | 51.54 | 52.90 | 51.50 | 52.74 | 45,996,060 | +1.11(+2.14%) |
Oct 17, 2012 | 50.71 | 51.77 | 50.58 | 51.64 | 36,469,092 | +1.05(+2.08%) |
Oct 16, 2012 | 50.40 | 50.76 | 50.20 | 50.58 | 18,822,236 | +0.69(+1.38%) |
Oct 15, 2012 | 49.58 | 50.17 | 49.50 | 49.89 | 20,444,978 | +0.46(+0.93%) |
Oct 12, 2012 | 49.58 | 49.82 | 49.31 | 49.43 | 11,942,759 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.67 | 49.35 | 49.43 | 12,908,103 | -0.18(-0.37%) |
Oct 10, 2012 | 49.73 | 49.81 | 49.44 | 49.61 | 14,726,662 | -0.14(-0.28%) |
Oct 09, 2012 | 49.90 | 50.16 | 49.53 | 49.75 | 21,128,360 | -0.75(-1.48%) |
Oct 08, 2012 | 50.62 | 50.65 | 50.30 | 50.50 | 8,861,417 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.72 | 50.41 | 50.65 | 12,966,178 | +0.28(+0.55%) |
Oct 04, 2012 | 50.25 | 50.54 | 50.19 | 50.38 | 12,919,778 | +0.20(+0.39%) |
Oct 03, 2012 | 50.32 | 50.41 | 49.98 | 50.18 | 11,760,239 | +0.03(+0.06%) |
Oct 02, 2012 | 50.27 | 50.38 | 49.92 | 50.15 | 13,547,459 | -0.12(-0.25%) |
Oct 01, 2012 | 50.12 | 50.51 | 50.12 | 50.28 | 13,268,217 | +0.16(+0.32%) |
Sep 28, 2012 | 50.01 | 50.21 | 49.82 | 50.12 | 14,153,766 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.10 | 50.19 | 11,248,705 | +0.01(+0.01%) |
Sep 26, 2012 | 50.54 | 50.54 | 50.15 | 50.18 | 13,711,474 | -0.23(-0.46%) |
Sep 25, 2012 | 50.19 | 50.65 | 50.19 | 50.41 | 15,938,646 | +0.23(+0.46%) |
Sep 24, 2012 | 50.09 | 50.33 | 50.04 | 50.18 | 12,488,042 | -0.04(-0.09%) |
Sep 21, 2012 | 50.22 | 50.44 | 50.06 | 50.22 | 26,230,660 | +0.12(+0.23%) |
Sep 20, 2012 | 49.75 | 50.17 | 49.69 | 50.11 | 11,968,668 | +0.22(+0.44%) |
Sep 19, 2012 | 50.00 | 50.13 | 49.89 | 49.89 | 13,628,174 | +0.04(+0.07%) |
Sep 18, 2012 | 49.51 | 49.94 | 49.50 | 49.85 | 11,086,870 | +0.22(+0.44%) |
Sep 17, 2012 | 49.81 | 49.96 | 49.45 | 49.64 | 15,928,229 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.51 | 49.80 | 17,913,304 | -0.38(-0.75%) |
Sep 13, 2012 | 49.46 | 50.30 | 49.45 | 50.17 | 17,883,938 | +0.61(+1.23%) |
Sep 12, 2012 | 49.72 | 49.79 | 49.48 | 49.56 | 11,317,250 | -0.04(-0.07%) |
Sep 11, 2012 | 49.72 | 49.85 | 49.58 | 49.60 | 12,130,164 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.33 | 49.58 | 15,732,413 | +0.22(+0.44%) |
Sep 07, 2012 | 49.43 | 49.46 | 49.10 | 49.37 | 11,554,784 | +0.03(+0.06%) |
Sep 06, 2012 | 49.24 | 49.61 | 49.16 | 49.34 | 17,978,970 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.36 | 48.83 | 48.92 | 12,741,123 | +0.01(+0.01%) |
Sep 04, 2012 | 49.08 | 49.12 | 48.70 | 48.92 | 11,553,771 | -0.12(-0.25%) |
Aug 31, 2012 | 49.05 | 49.38 | 48.84 | 49.04 | 13,959,246 | +0.16(+0.33%) |
Aug 30, 2012 | 48.89 | 49.02 | 48.62 | 48.88 | 13,300,057 | -0.12(-0.24%) |
Aug 29, 2012 | 48.93 | 49.33 | 48.77 | 49.00 | 13,213,099 | -0.09(-0.18%) |
Aug 27, 2012 | 49.12 | 49.42 | 49.08 | 49.08 | 12,046,494 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.34 | 48.84 | 49.16 | 15,534,145 | +0.34(+0.70%) |
Aug 23, 2012 | 48.86 | 48.97 | 48.69 | 48.82 | 12,574,235 | -0.01(-0.01%) |
Aug 22, 2012 | 48.74 | 48.96 | 48.67 | 48.83 | 11,420,446 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.19 | 48.73 | 48.85 | 13,243,537 | +0.06(+0.12%) |
Aug 20, 2012 | 48.86 | 48.89 | 48.77 | 48.79 | 17,545,222 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.14 | 48.66 | 48.86 | 16,650,099 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.33 | 49.02 | 49.15 | 18,756,850 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.61 | 49.22 | 49.26 | 12,971,936 | -0.21(-0.42%) |
Aug 14, 2012 | 49.54 | 49.55 | 49.37 | 49.47 | 11,401,723 | +0.13(+0.26%) |
Aug 13, 2012 | 49.29 | 49.41 | 49.13 | 49.34 | 9,988,785 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.52 | 49.10 | 49.47 | 10,607,540 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.13 | 49.24 | 10,772,862 | -0.02(-0.04%) |
Aug 08, 2012 | 49.22 | 49.41 | 49.17 | 49.26 | 9,120,195 | +0.04(+0.09%) |
Aug 07, 2012 | 49.59 | 49.69 | 49.16 | 49.22 | 15,634,995 | -0.40(-0.80%) |
Aug 06, 2012 | 49.86 | 49.97 | 49.57 | 49.61 | 12,102,506 | -0.20(-0.41%) |
Aug 03, 2012 | 49.71 | 49.96 | 49.65 | 49.82 | 15,122,093 | +0.48(+0.98%) |
Aug 02, 2012 | 49.59 | 49.71 | 49.02 | 49.33 | 18,781,274 | -0.67(-1.34%) |
Aug 01, 2012 | 50.08 | 50.27 | 49.91 | 50.00 | 16,208,442 | +0.12(+0.23%) |
Jul 31, 2012 | 49.91 | 50.13 | 49.80 | 49.89 | 14,310,573 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.20 | 49.84 | 50.05 | 11,626,588 | -0.05(-0.10%) |
Jul 27, 2012 | 49.69 | 50.22 | 49.65 | 50.10 | 19,447,312 | +0.56(+1.13%) |
Jul 26, 2012 | 49.22 | 49.71 | 49.16 | 49.54 | 22,767,154 | +0.87(+1.79%) |
Jul 25, 2012 | 48.77 | 49.02 | 48.57 | 48.67 | 13,711,402 | +0.13(+0.27%) |
Jul 24, 2012 | 49.08 | 49.19 | 48.29 | 48.54 | 16,853,074 | -0.55(-1.12%) |
Jul 23, 2012 | 49.11 | 49.23 | 48.76 | 49.09 | 16,329,900 | -0.37(-0.76%) |
Jul 20, 2012 | 49.98 | 49.99 | 49.26 | 49.46 | 19,377,188 | -0.65(-1.29%) |
Jul 19, 2012 | 49.91 | 50.23 | 49.71 | 50.11 | 18,730,594 | +0.12(+0.23%) |
Jul 18, 2012 | 49.54 | 50.06 | 49.48 | 50.00 | 21,667,120 | +0.27(+0.54%) |
Jul 17, 2012 | 48.89 | 49.86 | 48.73 | 49.73 | 33,579,648 | +0.40(+0.80%) |
Jul 16, 2012 | 49.35 | 49.53 | 49.27 | 49.33 | 17,928,582 | -0.12(-0.23%) |
Jul 13, 2012 | 48.86 | 49.54 | 48.81 | 49.45 | 18,221,136 | +0.65(+1.33%) |
Jul 12, 2012 | 48.73 | 49.10 | 48.60 | 48.80 | 22,852,596 | -0.14(-0.28%) |
Jul 11, 2012 | 49.03 | 49.09 | 48.81 | 48.94 | 16,686,215 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.08 | 48.82 | 48.92 | 17,832,254 | +0.07(+0.15%) |
Jul 09, 2012 | 48.82 | 48.98 | 48.74 | 48.85 | 17,324,184 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.92 | 48.55 | 48.75 | 13,539,277 | -0.10(-0.21%) |
Jul 05, 2012 | 48.95 | 49.12 | 48.85 | 48.85 | 16,452,713 | -0.19(-0.38%) |
Jul 03, 2012 | 48.98 | 49.10 | 48.81 | 49.04 | 12,352,094 | +0.03(+0.06%) |
Jul 02, 2012 | 48.69 | 49.01 | 48.53 | 49.01 | 17,417,854 | +0.32(+0.65%) |
Jun 29, 2012 | 48.50 | 48.79 | 48.44 | 48.69 | 25,123,144 | +0.45(+0.93%) |
Jun 28, 2012 | 48.08 | 48.29 | 47.88 | 48.24 | 16,803,998 | +0.07(+0.15%) |
Jun 27, 2012 | 47.87 | 48.43 | 47.83 | 48.17 | 24,412,156 | +0.30(+0.63%) |
Jun 26, 2012 | 47.97 | 48.06 | 47.86 | 47.87 | 15,401,261 | -0.06(-0.12%) |
Jun 25, 2012 | 47.75 | 48.02 | 47.67 | 47.93 | 19,037,682 | -0.09(-0.20%) |
Jun 22, 2012 | 48.04 | 48.27 | 47.94 | 48.02 | 26,323,076 | +0.17(+0.36%) |
Jun 21, 2012 | 47.96 | 48.27 | 47.68 | 47.85 | 34,056,836 | -0.44(-0.91%) |
Jun 20, 2012 | 48.13 | 48.29 | 47.90 | 48.29 | 29,464,704 | +0.20(+0.42%) |
Jun 19, 2012 | 47.78 | 48.26 | 47.83 | 48.09 | 32,766,500 | +0.30(+0.63%) |
Jun 18, 2012 | 47.44 | 47.85 | 47.44 | 47.78 | 35,728,724 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.64 | 47.21 | 47.57 | 36,065,204 | +0.40(+0.86%) |
Jun 14, 2012 | 46.38 | 47.39 | 46.33 | 47.17 | 47,612,288 | +0.72(+1.55%) |
Jun 13, 2012 | 46.30 | 46.63 | 45.53 | 46.45 | 136,585,632 | +0.99(+2.17%) |
Jun 12, 2012 | 44.80 | 45.60 | 44.56 | 45.46 | 36,984,076 | +0.69(+1.55%) |
Jun 11, 2012 | 45.38 | 45.43 | 44.76 | 44.77 | 16,963,762 | -0.62(-1.37%) |
Jun 08, 2012 | 45.07 | 45.43 | 44.92 | 45.39 | 15,609,051 | +0.13(+0.29%) |
Jun 07, 2012 | 45.53 | 45.55 | 45.05 | 45.26 | 17,981,248 | +0.00(+0.00%) |
Jun 06, 2012 | 44.75 | 45.26 | 44.60 | 45.26 | 16,043,045 | +0.43(+0.95%) |
Jun 05, 2012 | 44.80 | 44.96 | 44.68 | 44.84 | 13,214,936 | -0.09(-0.21%) |
Jun 04, 2012 | 44.71 | 45.01 | 44.60 | 44.93 | 12,769,755 | +0.40(+0.91%) |
Jun 01, 2012 | 44.71 | 44.91 | 44.48 | 44.53 | 16,732,452 | -0.47(-1.04%) |
May 31, 2012 | 44.94 | 45.31 | 44.79 | 44.99 | 18,450,868 | +0.16(+0.35%) |
May 30, 2012 | 44.93 | 44.97 | 44.68 | 44.84 | 13,063,167 | -0.27(-0.61%) |
May 29, 2012 | 45.29 | 45.35 | 44.90 | 45.11 | 14,001,924 | +0.06(+0.13%) |
May 25, 2012 | 45.32 | 45.39 | 44.89 | 45.05 | 15,551,994 | -0.43(-0.93%) |
May 24, 2012 | 45.33 | 45.65 | 45.26 | 45.48 | 12,916,872 | +0.32(+0.70%) |
May 23, 2012 | 45.25 | 45.50 | 44.88 | 45.16 | 15,787,595 | -0.18(-0.39%) |
May 22, 2012 | 45.25 | 45.54 | 45.20 | 45.34 | 11,781,571 | +0.04(+0.08%) |
May 21, 2012 | 45.15 | 45.56 | 45.15 | 45.30 | 12,309,301 | +0.09(+0.19%) |
May 18, 2012 | 45.59 | 45.62 | 45.03 | 45.22 | 19,307,984 | -0.14(-0.31%) |
May 17, 2012 | 45.47 | 45.68 | 45.31 | 45.36 | 11,199,556 | -0.11(-0.25%) |
May 16, 2012 | 45.53 | 45.63 | 45.30 | 45.47 | 14,035,967 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.78 | 45.26 | 45.40 | 11,908,536 | -0.23(-0.50%) |
May 14, 2012 | 45.70 | 45.75 | 45.37 | 45.63 | 55,603,316 | -0.29(-0.64%) |
May 11, 2012 | 45.99 | 46.39 | 45.85 | 45.92 | 52,992,876 | -0.16(-0.36%) |
May 10, 2012 | 46.26 | 46.29 | 45.96 | 46.09 | 10,712,577 | +0.21(+0.45%) |
May 09, 2012 | 46.10 | 46.31 | 45.86 | 45.88 | 14,923,485 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.38 | 46.07 | 46.38 | 17,360,566 | +0.13(+0.28%) |
May 07, 2012 | 46.09 | 46.41 | 46.05 | 46.25 | 11,685,649 | +0.04(+0.09%) |
May 04, 2012 | 46.53 | 46.60 | 46.21 | 46.21 | 14,435,070 | -0.43(-0.92%) |
May 03, 2012 | 46.68 | 46.74 | 46.49 | 46.64 | 14,539,586 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.63 | 46.28 | 46.63 | 11,698,022 | +0.08(+0.17%) |