Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.92 | 55.93 | 55.19 | 55.59 | 3,860,448 | -0.20(-0.35%) |
Apr 29, 2013 | 55.96 | 56.03 | 55.53 | 55.79 | 3,970,782 | -0.08(-0.14%) |
Apr 26, 2013 | 56.35 | 56.34 | 55.84 | 55.87 | 4,405,997 | -0.48(-0.85%) |
Apr 25, 2013 | 56.65 | 56.73 | 56.27 | 56.34 | 6,919,742 | -0.23(-0.40%) |
Apr 24, 2013 | 56.68 | 56.83 | 56.42 | 56.57 | 4,975,658 | +0.05(+0.09%) |
Apr 23, 2013 | 56.70 | 56.70 | 55.75 | 56.52 | 3,851,533 | +0.13(+0.23%) |
Apr 22, 2013 | 56.16 | 56.62 | 55.97 | 56.39 | 4,983,340 | +0.31(+0.55%) |
Apr 19, 2013 | 55.73 | 56.28 | 54.93 | 56.08 | 8,682,686 | +2.05(+3.79%) |
Apr 18, 2013 | 54.32 | 54.35 | 53.61 | 54.03 | 7,059,717 | -0.32(-0.58%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.99 | 54.35 | 5,241,756 | -0.98(-1.76%) |
Apr 16, 2013 | 54.98 | 55.36 | 54.79 | 55.32 | 3,273,099 | +0.74(+1.36%) |
Apr 15, 2013 | 55.84 | 55.88 | 54.57 | 54.58 | 4,466,074 | -1.55(-2.76%) |
Apr 12, 2013 | 56.23 | 56.34 | 55.78 | 56.13 | 2,835,781 | -0.34(-0.60%) |
Apr 11, 2013 | 56.28 | 56.59 | 56.09 | 56.47 | 4,203,606 | +0.22(+0.39%) |
Apr 10, 2013 | 55.59 | 56.28 | 55.41 | 56.25 | 5,808,164 | +0.66(+1.18%) |
Apr 09, 2013 | 55.67 | 55.73 | 55.32 | 55.59 | 3,871,527 | -0.01(-0.01%) |
Apr 08, 2013 | 55.07 | 55.65 | 55.02 | 55.60 | 4,376,711 | +0.43(+0.78%) |
Apr 05, 2013 | 54.95 | 55.31 | 54.76 | 55.17 | 5,730,682 | -0.58(-1.04%) |
Apr 04, 2013 | 55.57 | 55.78 | 55.44 | 55.75 | 5,621,024 | +0.32(+0.57%) |
Apr 03, 2013 | 56.31 | 56.37 | 55.32 | 55.44 | 6,436,519 | -0.67(-1.19%) |
Apr 02, 2013 | 56.49 | 56.57 | 55.94 | 56.10 | 4,714,509 | -0.09(-0.16%) |
Apr 01, 2013 | 56.85 | 56.91 | 56.02 | 56.19 | 5,228,035 | -0.77(-1.35%) |
Mar 28, 2013 | 56.81 | 57.10 | 56.70 | 56.96 | 4,619,646 | +0.14(+0.24%) |
Mar 27, 2013 | 56.72 | 56.85 | 56.38 | 56.83 | 3,724,418 | -0.23(-0.41%) |
Mar 26, 2013 | 56.78 | 57.17 | 56.64 | 57.06 | 4,541,630 | +0.47(+0.83%) |
Mar 25, 2013 | 57.04 | 57.27 | 56.22 | 56.59 | 5,746,342 | -0.25(-0.44%) |
Mar 22, 2013 | 56.58 | 56.87 | 56.46 | 56.84 | 4,777,776 | +0.45(+0.80%) |
Mar 21, 2013 | 56.39 | 56.70 | 56.28 | 56.39 | 5,408,780 | -0.08(-0.15%) |
Mar 20, 2013 | 56.22 | 56.60 | 56.22 | 56.47 | 4,809,749 | +0.51(+0.91%) |
Mar 19, 2013 | 56.00 | 56.22 | 55.51 | 55.97 | 5,631,082 | +0.11(+0.19%) |
Mar 18, 2013 | 54.97 | 56.15 | 54.85 | 55.86 | 5,635,528 | +0.33(+0.59%) |
Mar 15, 2013 | 55.62 | 55.84 | 55.44 | 55.53 | 7,912,110 | -0.26(-0.47%) |
Mar 14, 2013 | 56.08 | 56.15 | 55.50 | 55.80 | 6,074,521 | -0.11(-0.19%) |
Mar 13, 2013 | 55.74 | 55.96 | 55.59 | 55.90 | 4,489,703 | +0.27(+0.49%) |
Mar 12, 2013 | 55.84 | 55.87 | 55.24 | 55.63 | 3,952,997 | -0.20(-0.37%) |
Mar 11, 2013 | 55.46 | 55.89 | 55.15 | 55.84 | 4,488,469 | +0.12(+0.22%) |
Mar 08, 2013 | 54.94 | 55.78 | 54.94 | 55.72 | 6,518,794 | +1.16(+2.12%) |
Mar 07, 2013 | 54.15 | 54.70 | 54.01 | 54.56 | 5,579,160 | +0.68(+1.26%) |
Mar 06, 2013 | 53.54 | 53.98 | 53.52 | 53.88 | 4,659,737 | +0.45(+0.83%) |
Mar 05, 2013 | 52.92 | 53.57 | 52.90 | 53.43 | 4,966,815 | +0.74(+1.41%) |
Mar 04, 2013 | 52.61 | 52.80 | 52.09 | 52.69 | 4,724,552 | -0.26(-0.50%) |
Mar 01, 2013 | 52.70 | 53.12 | 52.34 | 52.96 | 3,942,302 | -0.04(-0.07%) |
Feb 28, 2013 | 53.38 | 53.49 | 52.99 | 52.99 | 4,875,775 | -0.19(-0.36%) |
Feb 27, 2013 | 52.24 | 53.30 | 52.18 | 53.18 | 3,585,862 | +0.93(+1.78%) |
Feb 26, 2013 | 52.22 | 52.58 | 52.04 | 52.25 | 5,008,186 | +0.13(+0.25%) |
Feb 25, 2013 | 52.84 | 53.02 | 52.12 | 52.12 | 7,015,816 | -0.71(-1.34%) |
Feb 22, 2013 | 52.92 | 53.10 | 52.57 | 52.84 | 4,782,048 | +0.07(+0.13%) |
Feb 21, 2013 | 52.65 | 52.90 | 52.42 | 52.77 | 5,482,109 | -0.11(-0.20%) |
Feb 20, 2013 | 53.22 | 53.68 | 52.87 | 52.87 | 5,600,055 | -0.44(-0.82%) |
Feb 19, 2013 | 52.78 | 53.32 | 52.63 | 53.31 | 4,233,273 | +0.62(+1.17%) |
Feb 15, 2013 | 52.90 | 52.94 | 52.44 | 52.69 | 4,070,860 | +0.02(+0.03%) |
Feb 14, 2013 | 52.61 | 52.89 | 52.44 | 52.68 | 3,836,798 | -0.07(-0.13%) |
Feb 13, 2013 | 52.93 | 53.20 | 52.53 | 52.75 | 3,437,994 | -0.18(-0.34%) |
Feb 12, 2013 | 52.66 | 53.03 | 52.58 | 52.93 | 2,720,332 | +0.25(+0.47%) |
Feb 11, 2013 | 52.93 | 52.96 | 52.55 | 52.68 | 3,090,446 | -0.33(-0.62%) |
Feb 08, 2013 | 52.82 | 53.21 | 52.75 | 53.01 | 4,365,342 | +0.12(+0.23%) |
Feb 07, 2013 | 52.55 | 52.94 | 52.29 | 52.89 | 5,466,326 | +0.34(+0.64%) |
Feb 06, 2013 | 52.26 | 52.61 | 52.09 | 52.55 | 4,555,234 | +1.02(+1.98%) |
Feb 04, 2013 | 51.66 | 51.81 | 51.40 | 51.53 | 4,032,493 | -0.44(-0.85%) |
Feb 01, 2013 | 51.84 | 52.28 | 51.57 | 51.97 | 4,897,320 | +0.68(+1.33%) |
Jan 31, 2013 | 51.41 | 51.63 | 51.16 | 51.29 | 4,692,372 | -0.32(-0.63%) |
Jan 30, 2013 | 51.79 | 52.02 | 51.57 | 51.61 | 3,296,105 | -0.32(-0.61%) |
Jan 29, 2013 | 51.80 | 52.01 | 51.56 | 51.93 | 4,815,634 | +0.13(+0.25%) |
Jan 28, 2013 | 52.02 | 52.02 | 51.54 | 51.80 | 5,891,921 | +0.44(+0.86%) |
Jan 25, 2013 | 51.98 | 52.05 | 51.07 | 51.36 | 7,499,697 | +0.07(+0.13%) |
Jan 24, 2013 | 51.38 | 52.02 | 51.14 | 51.29 | 5,479,117 | -0.02(-0.04%) |
Jan 23, 2013 | 51.33 | 51.41 | 51.14 | 51.31 | 4,370,014 | -0.10(-0.19%) |
Jan 22, 2013 | 50.92 | 51.41 | 50.83 | 51.41 | 4,847,099 | +0.44(+0.87%) |
Jan 18, 2013 | 50.72 | 50.96 | 50.46 | 50.96 | 4,522,254 | +0.38(+0.74%) |
Jan 17, 2013 | 50.36 | 50.73 | 50.16 | 50.59 | 3,020,810 | +0.44(+0.87%) |
Jan 16, 2013 | 50.01 | 50.15 | 49.89 | 50.15 | 2,775,243 | -0.11(-0.22%) |
Jan 15, 2013 | 49.81 | 50.34 | 49.79 | 50.27 | 3,024,777 | +0.09(+0.18%) |
Jan 14, 2013 | 49.90 | 50.18 | 49.69 | 50.18 | 2,447,535 | +0.34(+0.68%) |
Jan 11, 2013 | 49.87 | 49.98 | 49.68 | 49.84 | 3,121,908 | -0.08(-0.17%) |
Jan 10, 2013 | 50.26 | 50.26 | 49.67 | 49.92 | 5,881,669 | -0.09(-0.18%) |
Jan 09, 2013 | 49.64 | 50.01 | 49.51 | 50.01 | 4,281,928 | +0.60(+1.22%) |
Jan 08, 2013 | 49.79 | 49.80 | 49.26 | 49.41 | 3,961,427 | -0.47(-0.93%) |
Jan 07, 2013 | 49.66 | 50.21 | 49.60 | 49.87 | 5,674,715 | +0.02(+0.05%) |
Jan 04, 2013 | 49.04 | 49.94 | 49.04 | 49.85 | 5,507,482 | +1.00(+2.05%) |
Jan 03, 2013 | 48.55 | 49.23 | 48.51 | 48.85 | 3,957,805 | +0.19(+0.39%) |
Jan 02, 2013 | 48.67 | 48.70 | 48.22 | 48.66 | 6,930,127 | +0.96(+2.02%) |
Dec 31, 2012 | 47.14 | 47.75 | 46.76 | 47.70 | 5,281,731 | +0.41(+0.87%) |
Dec 28, 2012 | 47.53 | 47.83 | 47.24 | 47.29 | 2,781,855 | -0.62(-1.29%) |
Dec 27, 2012 | 47.90 | 48.05 | 47.33 | 47.91 | 3,778,047 | -0.05(-0.11%) |
Dec 26, 2012 | 47.94 | 48.31 | 47.84 | 47.96 | 3,701,173 | +0.11(+0.22%) |
Dec 24, 2012 | 47.88 | 48.47 | 47.65 | 47.85 | 2,977,138 | -0.41(-0.84%) |
Dec 21, 2012 | 47.65 | 48.33 | 47.65 | 48.26 | 7,653,850 | -0.06(-0.12%) |
Dec 20, 2012 | 47.99 | 48.47 | 47.94 | 48.32 | 5,869,863 | +0.39(+0.82%) |
Dec 19, 2012 | 48.10 | 48.36 | 47.92 | 47.93 | 6,949,505 | -0.14(-0.30%) |
Dec 18, 2012 | 46.97 | 48.14 | 46.89 | 48.07 | 7,129,267 | +1.18(+2.52%) |
Dec 17, 2012 | 46.36 | 46.95 | 46.27 | 46.89 | 5,231,233 | +0.63(+1.36%) |
Dec 14, 2012 | 46.32 | 46.53 | 46.18 | 46.26 | 4,313,511 | -0.14(-0.31%) |
Dec 13, 2012 | 45.97 | 46.60 | 45.85 | 46.40 | 5,795,132 | +0.48(+1.05%) |
Dec 12, 2012 | 46.56 | 46.60 | 45.88 | 45.92 | 4,976,740 | -0.41(-0.89%) |
Dec 11, 2012 | 46.60 | 46.81 | 46.23 | 46.33 | 6,074,796 | -0.16(-0.34%) |
Dec 10, 2012 | 46.46 | 46.60 | 46.22 | 46.49 | 3,920,474 | -0.08(-0.18%) |
Dec 07, 2012 | 46.42 | 46.60 | 46.11 | 46.58 | 2,993,240 | +0.34(+0.73%) |
Dec 06, 2012 | 46.15 | 46.25 | 45.80 | 46.24 | 3,028,215 | -0.04(-0.08%) |
Dec 05, 2012 | 45.67 | 46.38 | 45.38 | 46.27 | 4,252,193 | +0.79(+1.73%) |
Dec 04, 2012 | 45.50 | 45.81 | 45.27 | 45.49 | 3,055,278 | -0.61(-1.32%) |
Nov 30, 2012 | 46.16 | 46.22 | 45.89 | 46.09 | 4,693,190 | -0.01(-0.02%) |
Nov 29, 2012 | 46.18 | 46.38 | 45.76 | 46.10 | 2,984,230 | +0.08(+0.16%) |
Nov 28, 2012 | 45.28 | 46.06 | 44.98 | 46.03 | 4,034,556 | +0.47(+1.02%) |
Nov 27, 2012 | 45.58 | 45.98 | 45.50 | 45.56 | 4,083,682 | -0.03(-0.07%) |
Nov 26, 2012 | 45.55 | 45.76 | 45.26 | 45.59 | 3,170,225 | -0.45(-0.98%) |
Nov 23, 2012 | 45.67 | 46.04 | 45.62 | 46.04 | 1,211,566 | +0.50(+1.11%) |
Nov 21, 2012 | 45.55 | 45.71 | 45.37 | 45.54 | 2,329,833 | -0.02(-0.03%) |
Nov 20, 2012 | 45.32 | 45.70 | 45.18 | 45.55 | 4,018,435 | +0.13(+0.28%) |
Nov 19, 2012 | 44.96 | 45.46 | 44.88 | 45.43 | 4,872,987 | +0.97(+2.18%) |
Nov 16, 2012 | 44.40 | 44.57 | 43.81 | 44.46 | 6,352,461 | +0.17(+0.39%) |
Nov 15, 2012 | 44.72 | 45.02 | 44.07 | 44.28 | 7,289,857 | -0.47(-1.05%) |
Nov 14, 2012 | 45.75 | 45.89 | 44.66 | 44.75 | 5,152,825 | -0.96(-2.09%) |
Nov 13, 2012 | 45.54 | 46.26 | 45.53 | 45.71 | 3,407,435 | -0.15(-0.33%) |
Nov 12, 2012 | 45.48 | 46.02 | 45.38 | 45.86 | 3,937,516 | +0.46(+1.00%) |
Nov 09, 2012 | 45.47 | 45.92 | 45.25 | 45.40 | 6,572,192 | -0.35(-0.77%) |
Nov 08, 2012 | 46.31 | 46.64 | 45.75 | 45.75 | 4,239,176 | -0.61(-1.32%) |
Nov 07, 2012 | 46.83 | 46.95 | 46.07 | 46.37 | 4,584,731 | -1.05(-2.22%) |
Nov 06, 2012 | 47.01 | 47.69 | 46.87 | 47.42 | 5,403,267 | +0.54(+1.16%) |
Nov 05, 2012 | 46.54 | 47.00 | 46.41 | 46.87 | 3,146,616 | +0.28(+0.59%) |
Nov 02, 2012 | 47.06 | 47.16 | 46.47 | 46.60 | 5,022,989 | -0.15(-0.32%) |
Nov 01, 2012 | 45.72 | 47.04 | 45.72 | 46.75 | 7,527,129 | +1.04(+2.27%) |
Oct 31, 2012 | 46.07 | 46.22 | 45.42 | 45.71 | 4,795,522 | -0.19(-0.41%) |
Oct 26, 2012 | 45.82 | 45.89 | 45.89 | 45.89 | 4,323,666 | +0.04(+0.10%) |
Oct 25, 2012 | 46.47 | 46.48 | 45.59 | 45.85 | 4,055,442 | +0.31(+0.67%) |
Oct 24, 2012 | 45.88 | 46.10 | 45.41 | 45.54 | 4,717,201 | -0.40(-0.86%) |
Oct 23, 2012 | 45.89 | 46.04 | 45.51 | 45.94 | 4,533,247 | -0.70(-1.50%) |
Oct 19, 2012 | 45.38 | 47.38 | 45.38 | 46.64 | 13,195,175 | +0.80(+1.74%) |
Oct 18, 2012 | 46.13 | 46.18 | 45.47 | 45.84 | 7,584,996 | -0.35(-0.76%) |
Oct 17, 2012 | 45.66 | 46.24 | 45.66 | 46.19 | 4,031,036 | +0.28(+0.60%) |
Oct 16, 2012 | 45.68 | 45.98 | 45.55 | 45.92 | 2,872,683 | +0.50(+1.10%) |
Oct 15, 2012 | 45.06 | 45.47 | 44.91 | 45.42 | 2,995,476 | +0.49(+1.08%) |
Oct 12, 2012 | 45.22 | 45.57 | 44.82 | 44.93 | 3,371,412 | -0.07(-0.15%) |
Oct 11, 2012 | 45.31 | 45.51 | 45.00 | 45.00 | 3,664,932 | +0.04(+0.08%) |
Oct 10, 2012 | 45.22 | 45.36 | 44.91 | 44.96 | 4,515,708 | -0.33(-0.73%) |
Oct 09, 2012 | 45.76 | 45.80 | 45.16 | 45.29 | 4,172,734 | -0.45(-0.98%) |
Oct 08, 2012 | 45.56 | 45.84 | 45.26 | 45.74 | 3,647,720 | -0.11(-0.24%) |
Oct 05, 2012 | 46.05 | 46.22 | 45.69 | 45.85 | 4,748,912 | +0.12(+0.26%) |
Oct 04, 2012 | 45.84 | 46.03 | 45.64 | 45.73 | 3,810,862 | +0.23(+0.51%) |
Oct 03, 2012 | 45.88 | 46.07 | 45.45 | 45.50 | 6,314,798 | -0.37(-0.80%) |
Oct 02, 2012 | 45.69 | 45.95 | 45.45 | 45.87 | 5,839,966 | +0.49(+1.07%) |
Oct 01, 2012 | 45.06 | 45.75 | 44.86 | 45.38 | 6,092,190 | +0.78(+1.76%) |
Sep 28, 2012 | 44.66 | 44.89 | 44.28 | 44.60 | 4,088,554 | -0.37(-0.81%) |
Sep 27, 2012 | 44.71 | 45.15 | 44.55 | 44.96 | 4,022,371 | +0.60(+1.35%) |
Sep 26, 2012 | 44.34 | 44.53 | 43.77 | 44.36 | 5,146,703 | +0.10(+0.22%) |
Sep 25, 2012 | 44.96 | 45.16 | 44.25 | 44.27 | 3,906,077 | -0.61(-1.36%) |
Sep 24, 2012 | 44.89 | 45.03 | 44.48 | 44.88 | 3,063,800 | -0.29(-0.64%) |
Sep 21, 2012 | 45.49 | 45.65 | 45.16 | 45.17 | 6,987,196 | -0.02(-0.05%) |
Sep 20, 2012 | 45.34 | 45.49 | 44.97 | 45.19 | 4,583,751 | -0.54(-1.19%) |
Sep 19, 2012 | 45.75 | 45.92 | 45.48 | 45.74 | 4,158,934 | -0.08(-0.18%) |
Sep 18, 2012 | 46.00 | 46.13 | 45.48 | 45.82 | 4,376,011 | -0.25(-0.53%) |
Sep 17, 2012 | 45.36 | 46.10 | 45.32 | 46.07 | 4,887,625 | +0.52(+1.15%) |
Sep 14, 2012 | 45.59 | 46.24 | 45.31 | 45.54 | 5,990,906 | -0.07(-0.16%) |
Sep 13, 2012 | 44.67 | 45.72 | 44.36 | 45.62 | 5,163,835 | +0.76(+1.70%) |
Sep 12, 2012 | 44.70 | 44.99 | 44.51 | 44.86 | 3,455,492 | +0.23(+0.52%) |
Sep 11, 2012 | 44.57 | 44.91 | 44.39 | 44.63 | 4,122,444 | +0.17(+0.39%) |
Sep 10, 2012 | 44.61 | 44.67 | 44.39 | 44.45 | 4,077,401 | -0.25(-0.57%) |
Sep 07, 2012 | 44.21 | 44.72 | 44.16 | 44.71 | 3,942,033 | +0.66(+1.49%) |
Sep 06, 2012 | 43.19 | 44.23 | 43.19 | 44.05 | 4,701,674 | +1.23(+2.88%) |
Sep 05, 2012 | 42.92 | 43.14 | 42.72 | 42.82 | 3,057,521 | -0.11(-0.26%) |
Sep 04, 2012 | 43.65 | 43.66 | 42.66 | 42.93 | 3,782,670 | -0.69(-1.59%) |
Aug 31, 2012 | 43.72 | 43.91 | 43.41 | 43.63 | 3,673,752 | +0.25(+0.58%) |
Aug 30, 2012 | 43.48 | 43.66 | 43.26 | 43.37 | 2,922,929 | -0.46(-1.06%) |
Aug 29, 2012 | 43.86 | 43.86 | 43.47 | 43.83 | 2,678,994 | +0.25(+0.58%) |
Aug 27, 2012 | 43.66 | 43.86 | 43.35 | 43.58 | 2,405,565 | +0.02(+0.05%) |
Aug 24, 2012 | 43.44 | 43.69 | 43.04 | 43.56 | 4,141,405 | -0.09(-0.21%) |
Aug 23, 2012 | 43.78 | 43.91 | 43.51 | 43.65 | 2,382,333 | -0.30(-0.68%) |
Aug 22, 2012 | 44.10 | 44.16 | 43.74 | 43.95 | 2,921,074 | -0.17(-0.39%) |
Aug 21, 2012 | 44.56 | 44.77 | 43.98 | 44.12 | 3,297,716 | -0.29(-0.66%) |
Aug 20, 2012 | 44.30 | 44.51 | 44.22 | 44.41 | 2,993,118 | +0.00(+0.00%) |
Aug 17, 2012 | 44.01 | 44.45 | 43.74 | 44.41 | 4,559,401 | +0.55(+1.26%) |
Aug 16, 2012 | 43.37 | 44.04 | 43.33 | 43.86 | 3,560,393 | +0.49(+1.14%) |
Aug 15, 2012 | 43.31 | 43.48 | 43.16 | 43.36 | 2,298,794 | +0.03(+0.07%) |
Aug 14, 2012 | 43.66 | 43.73 | 43.14 | 43.33 | 2,595,078 | -0.21(-0.48%) |
Aug 13, 2012 | 43.53 | 43.76 | 43.26 | 43.54 | 2,346,606 | -0.22(-0.51%) |
Aug 10, 2012 | 43.53 | 43.78 | 43.34 | 43.76 | 2,460,223 | +0.03(+0.07%) |
Aug 09, 2012 | 43.63 | 43.91 | 43.48 | 43.73 | 2,553,924 | +0.03(+0.07%) |
Aug 08, 2012 | 43.22 | 43.84 | 43.14 | 43.70 | 3,707,270 | +0.27(+0.61%) |
Aug 07, 2012 | 43.76 | 44.09 | 43.39 | 43.44 | 5,276,440 | -0.05(-0.12%) |
Aug 06, 2012 | 43.97 | 44.13 | 43.49 | 43.49 | 2,772,371 | -0.20(-0.46%) |
Aug 03, 2012 | 43.35 | 43.86 | 43.31 | 43.69 | 3,730,656 | +1.18(+2.77%) |
Aug 02, 2012 | 42.72 | 42.76 | 42.05 | 42.51 | 4,300,087 | -0.50(-1.17%) |
Aug 01, 2012 | 43.31 | 43.49 | 42.84 | 43.01 | 4,845,175 | -0.04(-0.09%) |
Jul 31, 2012 | 43.13 | 43.46 | 43.02 | 43.05 | 3,995,952 | -0.25(-0.58%) |
Jul 30, 2012 | 43.61 | 43.99 | 43.14 | 43.30 | 4,215,721 | -0.46(-1.05%) |
Jul 27, 2012 | 43.17 | 44.14 | 42.88 | 43.76 | 4,852,990 | +0.94(+2.20%) |
Jul 26, 2012 | 42.90 | 43.51 | 42.55 | 42.82 | 4,152,232 | +0.70(+1.66%) |
Jul 25, 2012 | 42.25 | 42.75 | 41.78 | 42.12 | 4,042,780 | +0.09(+0.21%) |
Jul 24, 2012 | 42.58 | 42.67 | 41.48 | 42.04 | 4,535,901 | -0.56(-1.32%) |
Jul 23, 2012 | 42.09 | 42.80 | 41.86 | 42.60 | 4,756,409 | -0.22(-0.52%) |
Jul 20, 2012 | 42.82 | 43.31 | 42.54 | 42.82 | 4,804,722 | -0.16(-0.36%) |
Jul 19, 2012 | 43.20 | 43.47 | 42.61 | 42.98 | 7,863,800 | -0.17(-0.40%) |
Jul 18, 2012 | 41.76 | 43.38 | 41.46 | 43.15 | 11,316,368 | +2.70(+6.67%) |
Jul 17, 2012 | 40.51 | 40.74 | 39.94 | 40.45 | 4,651,372 | +0.04(+0.11%) |
Jul 16, 2012 | 40.32 | 40.52 | 39.75 | 40.40 | 3,915,480 | -0.07(-0.18%) |
Jul 13, 2012 | 39.80 | 40.57 | 39.75 | 40.48 | 4,337,389 | +0.73(+1.83%) |
Jul 12, 2012 | 39.54 | 40.03 | 39.11 | 39.75 | 5,052,215 | -0.07(-0.19%) |
Jul 11, 2012 | 39.85 | 40.29 | 39.67 | 39.83 | 5,108,925 | -0.01(-0.02%) |
Jul 10, 2012 | 41.03 | 41.66 | 39.64 | 39.83 | 7,234,531 | -1.11(-2.72%) |
Jul 09, 2012 | 40.60 | 41.00 | 40.33 | 40.95 | 3,862,631 | +0.24(+0.58%) |
Jul 06, 2012 | 41.01 | 41.08 | 40.29 | 40.71 | 4,082,388 | -0.89(-2.14%) |
Jul 05, 2012 | 41.09 | 41.81 | 41.01 | 41.60 | 3,738,856 | +0.37(+0.90%) |
Jul 03, 2012 | 40.77 | 41.49 | 40.58 | 41.23 | 3,248,311 | +0.32(+0.78%) |
Jul 02, 2012 | 41.41 | 41.67 | 40.52 | 40.91 | 5,791,686 | -0.50(-1.22%) |
Jun 29, 2012 | 40.33 | 41.43 | 40.06 | 41.41 | 6,570,263 | +2.17(+5.52%) |
Jun 28, 2012 | 39.39 | 39.76 | 38.72 | 39.25 | 8,881,256 | -0.80(-2.00%) |
Jun 27, 2012 | 39.60 | 40.14 | 39.59 | 40.05 | 4,422,840 | +0.55(+1.39%) |
Jun 26, 2012 | 39.91 | 40.00 | 39.18 | 39.50 | 6,706,912 | -0.34(-0.86%) |
Jun 25, 2012 | 40.62 | 40.66 | 39.80 | 39.84 | 6,313,142 | -1.33(-3.22%) |
Jun 22, 2012 | 41.03 | 41.33 | 40.87 | 41.17 | 4,612,015 | +0.06(+0.14%) |
Jun 21, 2012 | 42.12 | 42.27 | 41.08 | 41.11 | 5,533,052 | -0.82(-1.96%) |
Jun 20, 2012 | 42.03 | 42.15 | 41.55 | 41.93 | 4,674,123 | -0.03(-0.07%) |
Jun 19, 2012 | 41.69 | 42.06 | 41.60 | 41.96 | 4,293,810 | +0.52(+1.25%) |
Jun 18, 2012 | 41.34 | 41.59 | 41.17 | 41.44 | 3,029,509 | -0.12(-0.29%) |
Jun 15, 2012 | 41.18 | 41.57 | 41.12 | 41.56 | 6,732,498 | +0.61(+1.48%) |
Jun 14, 2012 | 41.08 | 41.39 | 40.59 | 40.95 | 5,770,626 | +0.07(+0.18%) |
Jun 13, 2012 | 41.35 | 41.40 | 40.67 | 40.88 | 4,046,821 | -0.69(-1.66%) |
Jun 12, 2012 | 41.06 | 41.59 | 40.82 | 41.57 | 3,736,735 | +0.68(+1.67%) |
Jun 11, 2012 | 42.03 | 42.04 | 40.83 | 40.89 | 4,118,261 | -0.64(-1.54%) |
Jun 08, 2012 | 41.06 | 41.55 | 40.92 | 41.52 | 4,042,470 | +0.46(+1.12%) |
Jun 07, 2012 | 41.02 | 41.70 | 40.95 | 41.06 | 6,579,279 | +0.53(+1.30%) |
Jun 06, 2012 | 39.89 | 40.54 | 39.69 | 40.54 | 6,432,697 | +1.02(+2.57%) |
Jun 05, 2012 | 39.31 | 39.68 | 39.17 | 39.52 | 5,197,827 | +0.07(+0.17%) |
Jun 04, 2012 | 39.87 | 39.94 | 38.97 | 39.45 | 7,730,557 | -0.55(-1.37%) |
Jun 01, 2012 | 40.20 | 40.44 | 39.90 | 40.00 | 8,064,729 | -1.28(-3.09%) |
May 31, 2012 | 41.68 | 41.71 | 40.63 | 41.28 | 6,875,638 | -0.40(-0.96%) |
May 30, 2012 | 42.06 | 42.06 | 41.61 | 41.68 | 4,758,233 | -0.74(-1.75%) |
May 29, 2012 | 42.50 | 42.58 | 42.13 | 42.42 | 5,028,255 | +0.33(+0.79%) |
May 25, 2012 | 42.58 | 42.69 | 41.86 | 42.09 | 3,184,106 | -0.39(-0.91%) |
May 24, 2012 | 42.82 | 42.93 | 41.92 | 42.47 | 3,899,847 | -0.26(-0.61%) |
May 23, 2012 | 41.94 | 42.81 | 41.59 | 42.73 | 5,372,280 | +0.25(+0.59%) |
May 22, 2012 | 42.52 | 42.79 | 42.21 | 42.48 | 5,348,797 | +0.19(+0.44%) |
May 21, 2012 | 41.03 | 42.35 | 41.03 | 42.29 | 5,981,140 | +1.33(+3.26%) |
May 18, 2012 | 41.37 | 41.52 | 40.77 | 40.96 | 6,669,720 | -0.19(-0.45%) |
May 17, 2012 | 42.32 | 42.47 | 41.11 | 41.15 | 6,444,028 | -1.23(-2.91%) |
May 16, 2012 | 42.71 | 43.06 | 42.34 | 42.38 | 5,196,801 | +0.02(+0.06%) |
May 15, 2012 | 42.78 | 43.14 | 42.26 | 42.35 | 4,109,183 | -0.49(-1.15%) |
May 14, 2012 | 42.71 | 43.17 | 42.37 | 42.85 | 5,030,512 | -0.29(-0.68%) |
May 11, 2012 | 42.90 | 43.62 | 42.80 | 43.14 | 3,986,707 | -0.01(-0.03%) |
May 10, 2012 | 43.36 | 43.55 | 43.00 | 43.16 | 3,666,262 | +0.15(+0.34%) |
May 09, 2012 | 43.16 | 43.52 | 42.85 | 43.01 | 5,397,932 | -0.74(-1.68%) |
May 08, 2012 | 43.57 | 43.83 | 43.16 | 43.74 | 4,169,245 | -0.11(-0.25%) |
May 07, 2012 | 43.58 | 43.94 | 43.48 | 43.86 | 3,697,161 | +0.15(+0.35%) |
May 04, 2012 | 44.32 | 44.37 | 43.63 | 43.70 | 3,590,949 | -0.85(-1.92%) |
May 03, 2012 | 44.67 | 44.85 | 44.25 | 44.56 | 4,540,359 | -0.13(-0.28%) |
May 02, 2012 | 44.55 | 44.74 | 44.22 | 44.68 | 5,516,165 | -0.21(-0.48%) |