Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.79 | 55.24 | 54.70 | 55.24 | 1,618,026 | +0.44(+0.80%) |
Apr 29, 2013 | 54.63 | 54.86 | 54.29 | 54.80 | 1,152,189 | +0.41(+0.75%) |
Apr 26, 2013 | 54.52 | 54.52 | 54.22 | 54.39 | 1,679,778 | -0.13(-0.24%) |
Apr 25, 2013 | 54.99 | 55.18 | 54.40 | 54.52 | 1,981,402 | -0.42(-0.77%) |
Apr 24, 2013 | 54.86 | 55.19 | 54.59 | 54.95 | 1,560,313 | -0.12(-0.23%) |
Apr 23, 2013 | 55.17 | 55.22 | 54.62 | 55.07 | 1,702,291 | +0.19(+0.34%) |
Apr 22, 2013 | 54.94 | 54.98 | 54.41 | 54.88 | 1,550,520 | +0.05(+0.09%) |
Apr 19, 2013 | 54.16 | 54.87 | 53.70 | 54.84 | 2,450,467 | +0.92(+1.71%) |
Apr 18, 2013 | 53.85 | 54.06 | 53.41 | 53.91 | 2,577,815 | +0.13(+0.25%) |
Apr 17, 2013 | 53.61 | 54.06 | 53.02 | 53.78 | 3,524,399 | -0.17(-0.31%) |
Apr 16, 2013 | 52.85 | 53.97 | 52.33 | 53.95 | 3,177,082 | +0.79(+1.49%) |
Apr 15, 2013 | 53.21 | 54.02 | 53.07 | 53.16 | 4,257,802 | -0.38(-0.71%) |
Apr 12, 2013 | 52.84 | 53.54 | 52.70 | 53.54 | 1,730,800 | +0.60(+1.14%) |
Apr 11, 2013 | 52.91 | 53.31 | 52.76 | 52.93 | 1,665,295 | +0.11(+0.21%) |
Apr 10, 2013 | 52.54 | 52.95 | 52.34 | 52.82 | 2,123,598 | +0.43(+0.82%) |
Apr 09, 2013 | 52.41 | 52.56 | 52.03 | 52.39 | 1,685,483 | -0.01(-0.03%) |
Apr 08, 2013 | 52.00 | 52.48 | 51.74 | 52.41 | 1,449,766 | +0.56(+1.08%) |
Apr 05, 2013 | 51.26 | 51.89 | 51.23 | 51.85 | 1,862,879 | +0.06(+0.12%) |
Apr 04, 2013 | 51.12 | 51.87 | 51.08 | 51.78 | 1,858,519 | +0.78(+1.52%) |
Apr 03, 2013 | 51.48 | 51.62 | 50.91 | 51.01 | 1,465,505 | -0.34(-0.66%) |
Apr 02, 2013 | 51.24 | 51.53 | 51.10 | 51.35 | 1,613,519 | +0.36(+0.71%) |
Apr 01, 2013 | 50.78 | 50.99 | 50.53 | 50.99 | 1,441,642 | +0.21(+0.41%) |
Mar 28, 2013 | 50.11 | 50.79 | 49.89 | 50.78 | 2,877,079 | +0.76(+1.51%) |
Mar 27, 2013 | 49.73 | 50.05 | 49.65 | 50.02 | 1,430,652 | +0.08(+0.17%) |
Mar 26, 2013 | 49.56 | 50.08 | 49.48 | 49.94 | 1,409,146 | +0.51(+1.02%) |
Mar 25, 2013 | 49.40 | 49.70 | 49.27 | 49.43 | 1,708,630 | +0.19(+0.39%) |
Mar 22, 2013 | 48.74 | 49.29 | 48.71 | 49.24 | 1,427,819 | +0.51(+1.04%) |
Mar 21, 2013 | 48.74 | 49.06 | 48.61 | 48.73 | 1,779,445 | +0.08(+0.17%) |
Mar 20, 2013 | 48.70 | 48.90 | 48.52 | 48.65 | 1,863,310 | +0.17(+0.34%) |
Mar 19, 2013 | 48.65 | 48.78 | 48.34 | 48.48 | 1,554,258 | -0.22(-0.46%) |
Mar 18, 2013 | 48.68 | 48.88 | 48.52 | 48.70 | 2,281,031 | -0.33(-0.68%) |
Mar 15, 2013 | 48.65 | 49.11 | 48.43 | 49.04 | 3,198,187 | +0.12(+0.24%) |
Mar 14, 2013 | 48.87 | 49.27 | 48.80 | 48.92 | 1,595,803 | +0.15(+0.31%) |
Mar 13, 2013 | 48.91 | 49.06 | 48.60 | 48.77 | 1,434,248 | -0.11(-0.23%) |
Mar 12, 2013 | 49.11 | 49.18 | 48.70 | 48.88 | 1,528,875 | -0.10(-0.20%) |
Mar 11, 2013 | 48.86 | 48.97 | 48.63 | 48.97 | 1,343,872 | +0.18(+0.37%) |
Mar 08, 2013 | 49.25 | 49.25 | 48.43 | 48.79 | 2,433,429 | -0.35(-0.71%) |
Mar 07, 2013 | 49.15 | 49.48 | 49.08 | 49.14 | 2,245,134 | -0.04(-0.08%) |
Mar 06, 2013 | 49.76 | 49.76 | 48.99 | 49.18 | 1,672,942 | -0.17(-0.34%) |
Mar 05, 2013 | 49.44 | 49.55 | 49.08 | 49.35 | 2,056,051 | +0.14(+0.28%) |
Mar 04, 2013 | 48.88 | 49.55 | 48.76 | 49.21 | 2,217,450 | +0.24(+0.49%) |
Mar 01, 2013 | 48.30 | 49.41 | 48.10 | 48.97 | 2,750,109 | +0.33(+0.68%) |
Feb 28, 2013 | 48.45 | 48.88 | 48.37 | 48.64 | 4,282,636 | +0.33(+0.68%) |
Feb 27, 2013 | 47.75 | 48.53 | 47.51 | 48.31 | 1,608,157 | +0.52(+1.08%) |
Feb 26, 2013 | 47.53 | 47.91 | 47.47 | 47.80 | 2,169,875 | +0.48(+1.02%) |
Feb 25, 2013 | 48.32 | 48.45 | 47.31 | 47.31 | 1,984,588 | -0.88(-1.83%) |
Feb 22, 2013 | 47.87 | 48.24 | 47.82 | 48.19 | 2,301,432 | +0.48(+1.01%) |
Feb 21, 2013 | 47.88 | 48.21 | 47.57 | 47.71 | 2,444,355 | -0.10(-0.22%) |
Feb 20, 2013 | 47.59 | 47.98 | 47.55 | 47.82 | 2,592,241 | +0.16(+0.33%) |
Feb 19, 2013 | 47.80 | 47.97 | 47.10 | 47.66 | 2,500,302 | -0.08(-0.17%) |
Feb 15, 2013 | 46.93 | 47.77 | 46.48 | 47.74 | 3,919,419 | +1.16(+2.49%) |
Feb 14, 2013 | 46.76 | 46.81 | 46.44 | 46.58 | 2,096,850 | -0.23(-0.48%) |
Feb 13, 2013 | 46.92 | 47.02 | 46.62 | 46.81 | 1,262,656 | -0.03(-0.07%) |
Feb 12, 2013 | 46.52 | 46.97 | 46.35 | 46.84 | 1,640,309 | +0.32(+0.68%) |
Feb 11, 2013 | 46.32 | 46.63 | 46.27 | 46.52 | 1,805,913 | +0.19(+0.42%) |
Feb 08, 2013 | 45.89 | 46.35 | 45.77 | 46.33 | 1,801,510 | +0.52(+1.14%) |
Feb 07, 2013 | 45.87 | 45.96 | 45.60 | 45.81 | 2,280,344 | +0.00(+0.00%) |
Feb 06, 2013 | 45.46 | 45.82 | 45.39 | 45.81 | 1,758,396 | -0.21(-0.45%) |
Feb 04, 2013 | 45.88 | 46.17 | 45.84 | 46.02 | 1,590,340 | -0.06(-0.13%) |
Feb 01, 2013 | 45.66 | 46.36 | 45.58 | 46.08 | 2,080,597 | +0.52(+1.15%) |
Jan 31, 2013 | 45.73 | 45.84 | 45.48 | 45.55 | 2,343,994 | -0.26(-0.57%) |
Jan 30, 2013 | 45.80 | 45.92 | 45.40 | 45.82 | 2,313,328 | -0.13(-0.28%) |
Jan 29, 2013 | 45.75 | 45.99 | 45.73 | 45.95 | 1,216,721 | +0.18(+0.39%) |
Jan 28, 2013 | 45.93 | 45.94 | 45.53 | 45.77 | 1,647,742 | -0.03(-0.07%) |
Jan 25, 2013 | 45.47 | 45.82 | 45.32 | 45.80 | 1,566,797 | +0.38(+0.85%) |
Jan 24, 2013 | 45.40 | 45.58 | 45.22 | 45.42 | 1,685,258 | +0.11(+0.24%) |
Jan 23, 2013 | 45.14 | 45.40 | 45.08 | 45.31 | 1,577,028 | -0.03(-0.06%) |
Jan 22, 2013 | 45.09 | 45.33 | 45.00 | 45.33 | 1,871,466 | +0.15(+0.33%) |
Jan 18, 2013 | 45.12 | 45.20 | 44.76 | 45.18 | 1,941,026 | +0.15(+0.34%) |
Jan 17, 2013 | 44.77 | 45.14 | 44.72 | 45.03 | 2,099,653 | +0.27(+0.60%) |
Jan 16, 2013 | 44.68 | 44.83 | 44.39 | 44.76 | 1,362,997 | -0.05(-0.12%) |
Jan 15, 2013 | 44.49 | 44.87 | 44.27 | 44.82 | 1,818,435 | +0.14(+0.31%) |
Jan 14, 2013 | 44.83 | 44.92 | 44.59 | 44.68 | 1,179,827 | -0.12(-0.26%) |
Jan 11, 2013 | 44.70 | 44.85 | 44.43 | 44.80 | 1,707,526 | +0.02(+0.05%) |
Jan 10, 2013 | 44.91 | 44.92 | 44.44 | 44.78 | 1,775,946 | -0.08(-0.17%) |
Jan 09, 2013 | 44.83 | 44.94 | 44.57 | 44.85 | 1,312,700 | +0.14(+0.31%) |
Jan 08, 2013 | 45.14 | 45.18 | 44.56 | 44.72 | 1,715,365 | +0.21(+0.48%) |
Jan 07, 2013 | 44.62 | 44.79 | 44.46 | 44.50 | 1,343,635 | -0.15(-0.34%) |
Jan 04, 2013 | 44.45 | 44.68 | 44.30 | 44.65 | 2,250,314 | +0.21(+0.46%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.39 | 44.45 | 2,659,625 | -0.33(-0.74%) |
Jan 02, 2013 | 44.74 | 44.83 | 44.50 | 44.78 | 2,732,948 | +0.36(+0.80%) |
Dec 31, 2012 | 43.94 | 44.46 | 43.77 | 44.42 | 1,677,717 | +0.48(+1.09%) |
Dec 28, 2012 | 44.04 | 44.45 | 43.94 | 43.94 | 1,063,355 | -0.30(-0.67%) |
Dec 27, 2012 | 44.17 | 44.39 | 43.75 | 44.24 | 1,138,494 | +0.10(+0.23%) |
Dec 26, 2012 | 44.46 | 44.46 | 43.95 | 44.13 | 1,177,166 | -0.28(-0.63%) |
Dec 24, 2012 | 43.99 | 44.53 | 43.82 | 44.41 | 924,619 | +0.43(+0.97%) |
Dec 21, 2012 | 44.08 | 44.26 | 43.92 | 43.99 | 4,124,945 | -0.47(-1.05%) |
Dec 20, 2012 | 43.83 | 44.46 | 43.75 | 44.46 | 1,557,471 | +0.69(+1.57%) |
Dec 19, 2012 | 43.88 | 44.13 | 43.73 | 43.77 | 1,675,757 | -0.14(-0.31%) |
Dec 18, 2012 | 43.65 | 43.93 | 43.51 | 43.91 | 2,325,316 | +0.35(+0.80%) |
Dec 17, 2012 | 43.25 | 43.56 | 43.14 | 43.56 | 2,743,177 | +0.47(+1.08%) |
Dec 14, 2012 | 43.73 | 43.74 | 43.03 | 43.09 | 2,811,191 | -0.58(-1.32%) |
Dec 13, 2012 | 44.61 | 44.65 | 43.42 | 43.66 | 2,524,984 | -0.63(-1.41%) |
Dec 12, 2012 | 44.26 | 44.45 | 43.60 | 44.29 | 2,886,001 | -0.20(-0.44%) |
Dec 11, 2012 | 44.36 | 44.56 | 44.17 | 44.49 | 1,613,690 | +0.25(+0.57%) |
Dec 10, 2012 | 44.45 | 44.49 | 44.16 | 44.24 | 1,532,167 | -0.17(-0.38%) |
Dec 07, 2012 | 44.23 | 44.46 | 44.09 | 44.41 | 1,768,715 | +0.26(+0.59%) |
Dec 06, 2012 | 43.76 | 44.17 | 43.75 | 44.15 | 1,671,797 | +0.50(+1.15%) |
Dec 05, 2012 | 43.89 | 44.01 | 43.45 | 43.64 | 2,185,042 | -0.27(-0.60%) |
Dec 04, 2012 | 43.61 | 44.24 | 43.53 | 43.91 | 1,923,480 | +0.59(+1.35%) |
Nov 30, 2012 | 43.36 | 43.59 | 43.13 | 43.32 | 2,949,908 | +0.05(+0.11%) |
Nov 29, 2012 | 43.59 | 43.59 | 42.79 | 43.28 | 3,225,847 | -0.16(-0.36%) |
Nov 28, 2012 | 43.56 | 43.63 | 43.17 | 43.43 | 2,323,249 | -0.17(-0.39%) |
Nov 27, 2012 | 44.17 | 44.17 | 43.31 | 43.60 | 3,020,076 | -0.75(-1.69%) |
Nov 26, 2012 | 44.03 | 44.73 | 44.02 | 44.35 | 1,562,248 | +0.07(+0.15%) |
Nov 23, 2012 | 44.05 | 44.32 | 43.83 | 44.28 | 600,034 | +0.50(+1.15%) |
Nov 21, 2012 | 44.14 | 44.22 | 43.66 | 43.78 | 1,110,356 | -0.27(-0.60%) |
Nov 20, 2012 | 43.98 | 44.13 | 43.66 | 44.05 | 1,934,938 | +0.13(+0.29%) |
Nov 19, 2012 | 43.75 | 44.19 | 43.60 | 43.92 | 1,787,332 | +0.48(+1.11%) |
Nov 16, 2012 | 42.94 | 43.52 | 42.73 | 43.43 | 2,344,386 | +0.61(+1.43%) |
Nov 15, 2012 | 43.05 | 43.34 | 42.58 | 42.82 | 2,175,163 | -0.20(-0.47%) |
Nov 14, 2012 | 43.65 | 43.65 | 42.79 | 43.02 | 2,492,132 | -0.50(-1.16%) |
Nov 13, 2012 | 43.21 | 43.79 | 43.13 | 43.53 | 1,785,136 | +0.11(+0.25%) |
Nov 12, 2012 | 43.35 | 43.52 | 43.04 | 43.42 | 1,233,122 | +0.07(+0.16%) |
Nov 09, 2012 | 43.11 | 43.63 | 42.95 | 43.35 | 1,758,001 | +0.18(+0.41%) |
Nov 08, 2012 | 43.63 | 43.75 | 43.17 | 43.17 | 1,959,254 | -0.47(-1.08%) |
Nov 07, 2012 | 43.18 | 43.92 | 43.18 | 43.64 | 2,486,672 | +0.14(+0.33%) |
Nov 06, 2012 | 43.20 | 43.61 | 43.12 | 43.50 | 2,142,974 | +0.46(+1.08%) |
Nov 05, 2012 | 43.42 | 43.54 | 42.87 | 43.04 | 1,790,760 | -0.65(-1.50%) |
Nov 02, 2012 | 43.56 | 43.90 | 43.30 | 43.69 | 2,316,773 | +0.48(+1.12%) |
Nov 01, 2012 | 43.10 | 43.41 | 42.96 | 43.21 | 1,806,224 | +0.14(+0.33%) |
Oct 31, 2012 | 43.19 | 43.65 | 42.81 | 43.07 | 3,312,443 | +0.16(+0.36%) |
Oct 26, 2012 | 42.94 | 42.91 | 42.91 | 42.91 | 2,629,810 | +0.01(+0.03%) |
Oct 25, 2012 | 43.49 | 43.58 | 42.50 | 42.90 | 1,833,764 | -0.39(-0.90%) |
Oct 24, 2012 | 43.33 | 43.61 | 43.02 | 43.28 | 1,615,442 | +0.07(+0.17%) |
Oct 23, 2012 | 43.39 | 43.57 | 42.93 | 43.21 | 2,271,395 | -0.72(-1.64%) |
Oct 19, 2012 | 44.01 | 44.39 | 43.86 | 43.93 | 2,143,701 | -0.11(-0.25%) |
Oct 18, 2012 | 43.49 | 44.11 | 43.45 | 44.04 | 2,031,602 | +0.55(+1.27%) |
Oct 17, 2012 | 43.81 | 43.81 | 43.21 | 43.49 | 2,381,374 | -0.56(-1.27%) |
Oct 16, 2012 | 43.91 | 44.05 | 43.73 | 44.05 | 1,529,944 | +0.27(+0.62%) |
Oct 15, 2012 | 43.26 | 43.78 | 43.13 | 43.77 | 1,585,586 | +0.52(+1.21%) |
Oct 12, 2012 | 43.34 | 43.69 | 43.19 | 43.25 | 1,856,575 | -0.08(-0.19%) |
Oct 11, 2012 | 43.68 | 43.77 | 43.33 | 43.33 | 1,724,521 | -0.18(-0.42%) |
Oct 10, 2012 | 43.15 | 43.57 | 42.88 | 43.51 | 2,665,324 | +0.56(+1.30%) |
Oct 09, 2012 | 43.02 | 43.27 | 42.95 | 42.96 | 1,800,361 | +0.01(+0.02%) |
Oct 08, 2012 | 42.83 | 43.08 | 42.65 | 42.95 | 1,140,243 | -0.05(-0.11%) |
Oct 05, 2012 | 42.79 | 43.15 | 42.64 | 43.00 | 2,770,543 | +0.35(+0.83%) |
Oct 04, 2012 | 42.83 | 42.83 | 42.35 | 42.64 | 2,804,707 | +0.03(+0.06%) |
Oct 03, 2012 | 42.79 | 43.19 | 42.56 | 42.62 | 3,090,826 | -0.10(-0.22%) |
Oct 02, 2012 | 42.27 | 42.71 | 42.09 | 42.71 | 1,958,434 | +0.63(+1.50%) |
Oct 01, 2012 | 42.60 | 42.68 | 41.73 | 42.08 | 2,077,925 | -0.29(-0.69%) |
Sep 28, 2012 | 42.06 | 42.44 | 41.87 | 42.37 | 3,427,216 | +0.21(+0.50%) |
Sep 27, 2012 | 42.44 | 42.59 | 42.06 | 42.16 | 2,744,141 | -0.20(-0.48%) |
Sep 26, 2012 | 42.30 | 42.76 | 42.30 | 42.36 | 2,678,941 | +0.12(+0.27%) |
Sep 25, 2012 | 42.96 | 42.98 | 42.23 | 42.25 | 2,485,141 | -0.59(-1.38%) |
Sep 24, 2012 | 42.61 | 42.94 | 42.54 | 42.84 | 2,854,788 | +0.20(+0.46%) |
Sep 21, 2012 | 42.94 | 42.96 | 42.62 | 42.64 | 5,166,095 | -0.17(-0.40%) |
Sep 20, 2012 | 42.96 | 43.17 | 42.77 | 42.81 | 2,691,379 | -0.26(-0.60%) |
Sep 19, 2012 | 42.93 | 43.26 | 42.92 | 43.07 | 2,648,311 | +0.16(+0.36%) |
Sep 18, 2012 | 44.11 | 44.19 | 42.75 | 42.92 | 4,765,164 | -1.47(-3.31%) |
Sep 17, 2012 | 44.26 | 44.64 | 44.24 | 44.39 | 2,267,876 | +0.10(+0.22%) |
Sep 14, 2012 | 44.63 | 44.79 | 44.22 | 44.29 | 3,505,879 | -0.20(-0.44%) |
Sep 13, 2012 | 44.00 | 44.56 | 44.00 | 44.49 | 2,925,042 | +0.31(+0.71%) |
Sep 12, 2012 | 44.17 | 44.24 | 43.83 | 44.17 | 2,042,851 | +0.13(+0.29%) |
Sep 11, 2012 | 43.71 | 44.09 | 43.68 | 44.05 | 1,606,132 | +0.33(+0.75%) |
Sep 10, 2012 | 44.27 | 44.36 | 43.71 | 43.72 | 2,758,290 | -0.55(-1.25%) |
Sep 07, 2012 | 45.09 | 45.18 | 44.19 | 44.27 | 2,515,149 | -0.60(-1.33%) |
Sep 06, 2012 | 44.90 | 45.06 | 44.72 | 44.87 | 2,909,005 | +0.20(+0.45%) |
Sep 05, 2012 | 44.85 | 44.96 | 44.47 | 44.67 | 1,946,214 | -0.06(-0.14%) |
Sep 04, 2012 | 44.19 | 44.79 | 43.90 | 44.73 | 2,163,633 | +0.57(+1.28%) |
Aug 31, 2012 | 44.08 | 44.20 | 43.72 | 44.16 | 2,799,276 | +0.22(+0.49%) |
Aug 30, 2012 | 43.53 | 44.03 | 43.43 | 43.95 | 1,462,058 | +0.17(+0.39%) |
Aug 29, 2012 | 43.66 | 43.92 | 43.60 | 43.78 | 1,722,722 | +0.30(+0.68%) |
Aug 27, 2012 | 43.32 | 43.58 | 43.29 | 43.48 | 1,104,048 | +0.22(+0.51%) |
Aug 24, 2012 | 42.95 | 43.34 | 42.86 | 43.26 | 1,643,367 | +0.28(+0.64%) |
Aug 23, 2012 | 43.22 | 43.33 | 42.93 | 42.98 | 2,500,226 | -0.38(-0.89%) |
Aug 22, 2012 | 42.97 | 43.37 | 42.81 | 43.37 | 3,006,753 | +0.18(+0.41%) |
Aug 21, 2012 | 43.16 | 43.45 | 43.14 | 43.19 | 1,357,164 | +0.05(+0.11%) |
Aug 20, 2012 | 43.08 | 43.18 | 42.79 | 43.14 | 1,734,050 | +0.00(+0.00%) |
Aug 17, 2012 | 43.21 | 43.24 | 42.84 | 43.14 | 1,908,060 | -0.21(-0.48%) |
Aug 16, 2012 | 43.10 | 43.36 | 42.77 | 43.35 | 1,663,500 | +0.22(+0.52%) |
Aug 15, 2012 | 42.99 | 43.20 | 42.89 | 43.13 | 1,262,034 | +0.19(+0.44%) |
Aug 14, 2012 | 42.97 | 43.21 | 42.87 | 42.94 | 1,749,042 | +0.04(+0.09%) |
Aug 13, 2012 | 42.91 | 43.10 | 42.83 | 42.90 | 2,069,773 | -0.11(-0.27%) |
Aug 10, 2012 | 42.95 | 43.24 | 42.84 | 43.01 | 3,019,420 | +0.07(+0.16%) |
Aug 09, 2012 | 43.04 | 43.38 | 42.85 | 42.95 | 3,525,365 | -0.20(-0.45%) |
Aug 08, 2012 | 44.11 | 44.18 | 42.93 | 43.14 | 4,896,104 | -1.01(-2.29%) |
Aug 07, 2012 | 44.97 | 45.13 | 43.97 | 44.15 | 3,521,090 | -0.90(-2.01%) |
Aug 06, 2012 | 45.46 | 45.73 | 45.04 | 45.06 | 1,645,590 | -0.16(-0.34%) |
Aug 03, 2012 | 45.73 | 45.95 | 45.08 | 45.21 | 3,069,405 | -0.11(-0.25%) |
Aug 02, 2012 | 44.84 | 45.33 | 44.67 | 45.33 | 1,883,310 | +0.28(+0.61%) |
Aug 01, 2012 | 45.42 | 45.91 | 45.02 | 45.05 | 2,528,492 | -0.30(-0.65%) |
Jul 31, 2012 | 45.39 | 45.64 | 45.19 | 45.35 | 2,333,002 | -0.05(-0.12%) |
Jul 30, 2012 | 44.98 | 45.60 | 44.92 | 45.40 | 1,774,625 | +0.36(+0.81%) |
Jul 27, 2012 | 44.62 | 45.16 | 44.43 | 45.04 | 2,183,532 | +0.72(+1.63%) |
Jul 26, 2012 | 44.60 | 44.86 | 43.84 | 44.32 | 2,812,214 | +0.24(+0.54%) |
Jul 25, 2012 | 44.21 | 44.30 | 43.66 | 44.08 | 2,069,935 | +0.05(+0.11%) |
Jul 24, 2012 | 43.90 | 44.18 | 43.73 | 44.03 | 2,280,867 | +0.08(+0.18%) |
Jul 23, 2012 | 43.82 | 44.11 | 43.63 | 43.95 | 2,067,065 | -0.14(-0.32%) |
Jul 20, 2012 | 43.92 | 44.12 | 43.78 | 44.09 | 2,238,240 | -0.09(-0.21%) |
Jul 19, 2012 | 44.32 | 44.44 | 43.68 | 44.19 | 1,934,666 | -0.15(-0.33%) |
Jul 18, 2012 | 44.29 | 44.48 | 44.19 | 44.34 | 2,711,270 | -0.11(-0.24%) |
Jul 17, 2012 | 43.82 | 44.52 | 43.57 | 44.44 | 2,802,389 | +0.81(+1.85%) |
Jul 16, 2012 | 43.47 | 43.73 | 43.28 | 43.63 | 1,737,590 | +0.16(+0.36%) |
Jul 13, 2012 | 42.94 | 43.48 | 42.84 | 43.48 | 2,075,883 | +0.68(+1.59%) |
Jul 12, 2012 | 42.41 | 42.99 | 42.25 | 42.80 | 1,958,978 | +0.07(+0.16%) |
Jul 11, 2012 | 42.44 | 42.82 | 42.10 | 42.73 | 2,530,122 | +0.30(+0.70%) |
Jul 10, 2012 | 43.22 | 43.22 | 42.19 | 42.43 | 1,926,044 | -0.65(-1.52%) |
Jul 09, 2012 | 42.84 | 43.15 | 42.71 | 43.09 | 1,763,240 | +0.32(+0.74%) |
Jul 06, 2012 | 42.27 | 42.82 | 42.20 | 42.77 | 1,033,193 | +0.16(+0.38%) |
Jul 05, 2012 | 42.99 | 43.12 | 42.54 | 42.61 | 2,654,639 | -0.45(-1.03%) |
Jul 03, 2012 | 42.78 | 43.32 | 42.67 | 43.05 | 1,925,095 | +0.34(+0.79%) |
Jul 02, 2012 | 42.72 | 42.87 | 42.36 | 42.72 | 2,306,000 | +0.16(+0.36%) |
Jun 29, 2012 | 42.43 | 42.56 | 42.04 | 42.56 | 2,745,565 | +0.86(+2.05%) |
Jun 28, 2012 | 40.93 | 41.76 | 40.64 | 41.71 | 2,716,692 | +0.58(+1.41%) |
Jun 27, 2012 | 41.15 | 41.37 | 40.92 | 41.13 | 2,309,722 | +0.11(+0.28%) |
Jun 26, 2012 | 40.82 | 41.23 | 40.72 | 41.01 | 3,314,946 | +0.31(+0.76%) |
Jun 25, 2012 | 40.26 | 40.86 | 40.00 | 40.70 | 2,538,290 | -0.01(-0.03%) |
Jun 22, 2012 | 41.15 | 41.17 | 40.61 | 40.72 | 7,146,480 | -0.16(-0.40%) |
Jun 21, 2012 | 41.44 | 41.46 | 40.72 | 40.88 | 2,736,368 | -0.43(-1.04%) |
Jun 20, 2012 | 41.30 | 41.55 | 41.09 | 41.31 | 2,385,924 | +0.07(+0.16%) |
Jun 19, 2012 | 41.23 | 41.53 | 40.82 | 41.24 | 3,432,984 | +0.08(+0.20%) |
Jun 18, 2012 | 40.24 | 41.29 | 40.24 | 41.16 | 3,416,789 | +0.62(+1.53%) |
Jun 15, 2012 | 40.22 | 40.55 | 39.91 | 40.54 | 3,608,475 | +0.55(+1.37%) |
Jun 14, 2012 | 39.27 | 40.17 | 39.24 | 39.99 | 2,387,884 | +0.82(+2.10%) |
Jun 13, 2012 | 39.01 | 39.58 | 38.94 | 39.17 | 1,616,024 | -0.04(-0.10%) |
Jun 12, 2012 | 39.01 | 39.24 | 38.71 | 39.21 | 1,701,041 | +0.30(+0.78%) |
Jun 11, 2012 | 39.60 | 39.65 | 38.85 | 38.91 | 2,364,407 | -0.40(-1.01%) |
Jun 08, 2012 | 38.50 | 39.31 | 38.50 | 39.31 | 1,732,831 | +0.63(+1.62%) |
Jun 07, 2012 | 39.14 | 39.29 | 38.56 | 38.68 | 2,402,278 | -0.13(-0.33%) |
Jun 06, 2012 | 38.49 | 38.81 | 38.24 | 38.81 | 4,146,596 | +0.80(+2.09%) |
Jun 05, 2012 | 37.59 | 38.21 | 37.45 | 38.01 | 3,446,554 | +0.44(+1.17%) |
Jun 04, 2012 | 37.93 | 38.01 | 37.26 | 37.57 | 3,421,934 | -0.37(-0.98%) |
Jun 01, 2012 | 37.93 | 38.20 | 37.86 | 37.94 | 7,202,113 | -1.29(-3.28%) |
May 31, 2012 | 38.68 | 39.71 | 38.31 | 39.23 | 5,965,344 | +0.65(+1.68%) |
May 30, 2012 | 39.01 | 39.19 | 38.54 | 38.58 | 2,554,085 | -0.75(-1.92%) |
May 29, 2012 | 38.92 | 39.37 | 38.70 | 39.34 | 1,849,822 | +0.59(+1.53%) |
May 25, 2012 | 38.88 | 39.15 | 38.64 | 38.74 | 1,559,808 | -0.09(-0.24%) |
May 24, 2012 | 38.47 | 39.23 | 38.44 | 38.84 | 1,792,785 | +0.07(+0.17%) |
May 23, 2012 | 38.31 | 38.84 | 37.98 | 38.77 | 1,639,088 | +0.28(+0.73%) |
May 22, 2012 | 38.58 | 38.82 | 38.28 | 38.49 | 1,957,500 | +0.08(+0.21%) |
May 21, 2012 | 37.32 | 38.56 | 37.32 | 38.41 | 2,472,041 | +0.86(+2.29%) |
May 18, 2012 | 38.20 | 38.53 | 37.38 | 37.55 | 2,450,767 | -0.26(-0.69%) |
May 17, 2012 | 38.48 | 38.58 | 37.81 | 37.81 | 2,172,562 | -0.59(-1.55%) |
May 16, 2012 | 39.03 | 39.03 | 38.27 | 38.40 | 2,210,652 | -0.39(-1.01%) |
May 15, 2012 | 39.06 | 39.06 | 38.69 | 38.80 | 1,574,687 | -0.21(-0.55%) |
May 14, 2012 | 38.86 | 39.32 | 38.57 | 39.01 | 2,135,612 | -0.28(-0.71%) |
May 11, 2012 | 39.09 | 39.51 | 38.96 | 39.29 | 1,711,249 | -0.04(-0.10%) |
May 10, 2012 | 39.57 | 39.67 | 39.10 | 39.33 | 2,157,599 | +0.09(+0.22%) |
May 09, 2012 | 38.91 | 39.59 | 38.86 | 39.25 | 2,721,955 | -0.03(-0.07%) |
May 08, 2012 | 39.19 | 39.33 | 38.92 | 39.27 | 1,725,701 | -0.16(-0.41%) |
May 07, 2012 | 38.99 | 39.63 | 38.99 | 39.43 | 1,635,103 | +0.39(+1.01%) |
May 04, 2012 | 39.15 | 39.25 | 38.92 | 39.04 | 2,428,351 | -0.19(-0.49%) |
May 03, 2012 | 39.36 | 39.56 | 39.20 | 39.23 | 1,956,269 | -0.11(-0.27%) |
May 02, 2012 | 39.42 | 39.48 | 39.08 | 39.34 | 1,892,867 | -0.21(-0.52%) |