Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.47 | 57.48 | 55.98 | 55.99 | 22,571,114 | -1.70(-2.95%) |
May 30, 2013 | 57.55 | 58.27 | 57.55 | 57.69 | 20,237,300 | +0.14(+0.24%) |
May 29, 2013 | 58.47 | 58.54 | 57.53 | 57.55 | 13,699,306 | -1.43(-2.42%) |
May 28, 2013 | 59.85 | 59.91 | 58.91 | 58.98 | 19,705,540 | -0.74(-1.25%) |
May 24, 2013 | 59.72 | 60.07 | 59.40 | 59.72 | 35,072,036 | +2.32(+4.04%) |
May 23, 2013 | 57.09 | 57.70 | 57.06 | 57.40 | 9,748,470 | -0.09(-0.15%) |
May 22, 2013 | 57.51 | 58.12 | 57.35 | 57.49 | 12,165,106 | +0.01(+0.03%) |
May 21, 2013 | 57.75 | 57.78 | 57.05 | 57.48 | 10,114,542 | -0.21(-0.37%) |
May 20, 2013 | 58.34 | 58.34 | 57.46 | 57.69 | 10,018,034 | -0.68(-1.16%) |
May 17, 2013 | 58.29 | 58.48 | 57.85 | 58.37 | 11,721,929 | -0.13(-0.22%) |
May 16, 2013 | 58.71 | 58.89 | 58.27 | 58.50 | 11,057,674 | -0.35(-0.59%) |
May 15, 2013 | 57.97 | 59.08 | 57.97 | 58.85 | 15,292,075 | +1.52(+2.66%) |
May 13, 2013 | 57.27 | 57.60 | 57.20 | 57.32 | 7,430,909 | -0.12(-0.22%) |
May 10, 2013 | 57.19 | 57.47 | 57.06 | 57.45 | 8,449,997 | +0.40(+0.70%) |
May 09, 2013 | 57.31 | 57.54 | 56.91 | 57.05 | 9,856,663 | -0.17(-0.29%) |
May 08, 2013 | 56.82 | 57.27 | 56.33 | 57.21 | 16,543,895 | +0.36(+0.64%) |
May 07, 2013 | 56.88 | 57.04 | 56.36 | 56.85 | 13,125,937 | +0.14(+0.24%) |
May 06, 2013 | 56.92 | 57.19 | 56.54 | 56.71 | 9,876,739 | -0.32(-0.56%) |
May 03, 2013 | 56.97 | 57.21 | 56.72 | 57.03 | 10,810,196 | +0.31(+0.55%) |
May 02, 2013 | 56.45 | 57.10 | 56.27 | 56.72 | 9,991,912 | +0.56(+1.00%) |
May 01, 2013 | 56.04 | 56.73 | 55.96 | 56.16 | 11,500,676 | +0.16(+0.29%) |
Apr 30, 2013 | 56.79 | 56.81 | 55.87 | 56.00 | 13,237,660 | -0.66(-1.17%) |
Apr 29, 2013 | 56.57 | 56.88 | 56.33 | 56.66 | 9,100,032 | +0.42(+0.75%) |
Apr 26, 2013 | 55.96 | 56.33 | 55.86 | 56.24 | 12,022,387 | +0.38(+0.68%) |
Apr 25, 2013 | 56.65 | 56.65 | 55.69 | 55.86 | 20,157,396 | -0.39(-0.70%) |
Apr 24, 2013 | 57.98 | 58.07 | 56.11 | 56.25 | 35,244,456 | -3.51(-5.88%) |
Apr 23, 2013 | 58.98 | 59.77 | 58.30 | 59.77 | 17,518,208 | +0.83(+1.40%) |
Apr 22, 2013 | 58.88 | 59.08 | 58.74 | 58.94 | 10,400,029 | -0.02(-0.04%) |
Apr 19, 2013 | 58.20 | 59.16 | 58.07 | 58.96 | 18,157,292 | +1.13(+1.95%) |
Apr 18, 2013 | 57.27 | 58.06 | 57.25 | 57.83 | 15,047,956 | +0.59(+1.02%) |
Apr 17, 2013 | 57.91 | 58.03 | 57.09 | 57.25 | 15,142,637 | -0.75(-1.30%) |
Apr 16, 2013 | 57.80 | 58.08 | 57.47 | 58.00 | 12,935,342 | +0.33(+0.57%) |
Apr 15, 2013 | 57.78 | 58.54 | 57.64 | 57.67 | 15,021,948 | -0.31(-0.54%) |
Apr 12, 2013 | 57.57 | 58.41 | 57.54 | 57.99 | 12,959,584 | +0.30(+0.51%) |
Apr 11, 2013 | 57.47 | 58.02 | 57.44 | 57.69 | 16,341,020 | +0.31(+0.54%) |
Apr 10, 2013 | 56.83 | 57.56 | 56.79 | 57.38 | 10,976,328 | +0.71(+1.25%) |
Apr 09, 2013 | 57.07 | 57.12 | 56.53 | 56.67 | 9,336,561 | -0.38(-0.67%) |
Apr 08, 2013 | 56.54 | 57.12 | 56.39 | 57.05 | 8,679,041 | +0.41(+0.72%) |
Apr 05, 2013 | 56.39 | 56.77 | 56.36 | 56.65 | 9,067,157 | -0.22(-0.39%) |
Apr 04, 2013 | 56.71 | 57.19 | 56.66 | 56.87 | 12,112,501 | +0.30(+0.54%) |
Apr 03, 2013 | 57.12 | 57.26 | 56.36 | 56.57 | 11,638,740 | -0.61(-1.06%) |
Apr 02, 2013 | 56.36 | 57.31 | 56.23 | 57.17 | 18,470,370 | +0.91(+1.62%) |
Apr 01, 2013 | 55.65 | 56.37 | 55.56 | 56.26 | 10,037,430 | +0.46(+0.83%) |
Mar 28, 2013 | 55.72 | 55.87 | 55.51 | 55.80 | 11,072,627 | +0.00(+0.00%) |
Mar 27, 2013 | 55.74 | 55.83 | 55.44 | 55.80 | 7,284,265 | -0.25(-0.44%) |
Mar 26, 2013 | 55.77 | 56.12 | 55.68 | 56.04 | 7,439,781 | +0.52(+0.94%) |
Mar 25, 2013 | 55.95 | 56.20 | 55.35 | 55.52 | 9,451,186 | -0.43(-0.76%) |
Mar 22, 2013 | 55.89 | 56.08 | 55.76 | 55.95 | 8,117,852 | +0.04(+0.08%) |
Mar 21, 2013 | 56.06 | 56.24 | 55.86 | 55.91 | 8,729,040 | -0.27(-0.48%) |
Mar 20, 2013 | 55.97 | 56.35 | 55.95 | 56.18 | 11,898,591 | +0.34(+0.61%) |
Mar 19, 2013 | 55.13 | 55.89 | 55.11 | 55.83 | 12,839,079 | +0.69(+1.25%) |
Mar 18, 2013 | 54.96 | 55.43 | 54.89 | 55.15 | 9,780,177 | -0.13(-0.24%) |
Mar 15, 2013 | 55.81 | 56.03 | 55.28 | 55.28 | 21,062,426 | -0.76(-1.36%) |
Mar 14, 2013 | 55.66 | 56.10 | 55.63 | 56.04 | 11,163,487 | +0.43(+0.77%) |
Mar 13, 2013 | 55.81 | 55.83 | 55.41 | 55.61 | 8,755,016 | -0.27(-0.48%) |
Mar 12, 2013 | 55.89 | 56.08 | 55.76 | 55.88 | 9,690,305 | -0.13(-0.23%) |
Mar 11, 2013 | 55.77 | 56.04 | 55.68 | 56.01 | 9,144,816 | +0.12(+0.22%) |
Mar 08, 2013 | 55.76 | 55.90 | 55.36 | 55.89 | 10,022,423 | +0.20(+0.36%) |
Mar 07, 2013 | 55.91 | 56.11 | 55.60 | 55.68 | 9,820,975 | -0.22(-0.39%) |
Mar 06, 2013 | 55.76 | 56.08 | 55.62 | 55.90 | 9,937,970 | +0.11(+0.19%) |
Mar 05, 2013 | 55.60 | 56.04 | 55.55 | 55.79 | 13,419,473 | +0.27(+0.48%) |
Mar 04, 2013 | 55.21 | 55.52 | 55.01 | 55.52 | 10,540,062 | +0.14(+0.25%) |
Mar 01, 2013 | 54.81 | 55.55 | 54.71 | 55.39 | 13,259,897 | +0.22(+0.41%) |
Feb 28, 2013 | 55.59 | 55.69 | 55.15 | 55.16 | 14,462,372 | -0.41(-0.74%) |
Feb 27, 2013 | 54.99 | 55.72 | 54.81 | 55.57 | 10,452,896 | +0.49(+0.88%) |
Feb 26, 2013 | 55.02 | 55.31 | 54.86 | 55.09 | 11,571,613 | +0.12(+0.21%) |
Feb 25, 2013 | 55.81 | 56.24 | 54.97 | 54.97 | 13,769,790 | -0.77(-1.39%) |
Feb 22, 2013 | 55.79 | 55.89 | 55.58 | 55.75 | 11,647,000 | -0.04(-0.07%) |
Feb 21, 2013 | 55.23 | 55.90 | 54.96 | 55.78 | 14,231,724 | -0.03(-0.05%) |
Feb 20, 2013 | 55.95 | 56.13 | 55.70 | 55.81 | 12,811,417 | -0.22(-0.39%) |
Feb 19, 2013 | 55.44 | 56.31 | 55.39 | 56.03 | 16,273,811 | +0.61(+1.10%) |
Feb 15, 2013 | 55.55 | 55.73 | 55.19 | 55.42 | 15,422,528 | -0.17(-0.31%) |
Feb 14, 2013 | 55.25 | 55.73 | 55.21 | 55.60 | 13,878,462 | +0.16(+0.29%) |
Feb 13, 2013 | 55.04 | 55.45 | 55.02 | 55.44 | 9,824,329 | +0.42(+0.76%) |
Feb 12, 2013 | 55.00 | 55.26 | 54.89 | 55.02 | 8,674,274 | +0.12(+0.22%) |
Feb 11, 2013 | 54.60 | 54.97 | 54.39 | 54.89 | 9,567,994 | +0.04(+0.08%) |
Feb 08, 2013 | 55.14 | 55.38 | 54.71 | 54.85 | 12,610,958 | -0.29(-0.53%) |
Feb 07, 2013 | 55.02 | 55.34 | 54.88 | 55.14 | 13,669,100 | +0.00(+0.00%) |
Feb 06, 2013 | 54.54 | 55.17 | 54.34 | 55.14 | 23,499,410 | +0.65(+1.20%) |
Feb 04, 2013 | 54.81 | 54.89 | 54.27 | 54.49 | 15,310,155 | -0.49(-0.88%) |
Feb 01, 2013 | 54.52 | 55.01 | 54.43 | 54.97 | 16,855,204 | +0.55(+1.01%) |
Jan 31, 2013 | 54.18 | 54.50 | 54.07 | 54.42 | 16,105,276 | +0.06(+0.11%) |
Jan 30, 2013 | 54.13 | 54.65 | 54.07 | 54.37 | 17,514,298 | +0.06(+0.11%) |
Jan 29, 2013 | 53.26 | 54.53 | 53.24 | 54.31 | 24,274,134 | +0.89(+1.67%) |
Jan 28, 2013 | 53.39 | 53.75 | 53.00 | 53.42 | 19,348,258 | +0.38(+0.71%) |
Jan 25, 2013 | 51.95 | 53.04 | 51.95 | 53.04 | 39,719,172 | +2.05(+4.02%) |
Jan 24, 2013 | 51.18 | 51.30 | 50.83 | 50.99 | 12,259,634 | -0.20(-0.38%) |
Jan 23, 2013 | 50.57 | 51.19 | 50.54 | 51.19 | 14,623,097 | +0.54(+1.06%) |
Jan 22, 2013 | 50.59 | 50.67 | 50.51 | 50.65 | 11,482,115 | +0.01(+0.01%) |
Jan 18, 2013 | 50.46 | 50.68 | 50.45 | 50.64 | 14,664,000 | +0.20(+0.39%) |
Jan 17, 2013 | 50.37 | 50.66 | 50.21 | 50.45 | 8,650,804 | +0.24(+0.48%) |
Jan 16, 2013 | 50.27 | 50.47 | 50.04 | 50.21 | 9,751,453 | +0.02(+0.03%) |
Jan 15, 2013 | 49.68 | 50.25 | 49.67 | 50.19 | 10,529,938 | +0.18(+0.36%) |
Jan 14, 2013 | 49.78 | 50.26 | 49.73 | 50.01 | 16,109,020 | +0.29(+0.59%) |
Jan 11, 2013 | 49.78 | 49.78 | 49.57 | 49.72 | 16,976,086 | -0.04(-0.07%) |
Jan 10, 2013 | 49.55 | 49.77 | 49.33 | 49.75 | 17,897,140 | +0.28(+0.57%) |
Jan 09, 2013 | 49.40 | 49.64 | 49.28 | 49.47 | 8,023,265 | +0.27(+0.54%) |
Jan 08, 2013 | 49.22 | 49.37 | 49.13 | 49.21 | 10,249,983 | -0.08(-0.16%) |
Jan 07, 2013 | 49.50 | 49.50 | 49.12 | 49.29 | 7,335,304 | -0.34(-0.68%) |
Jan 04, 2013 | 49.57 | 49.68 | 49.33 | 49.63 | 8,150,014 | +0.10(+0.20%) |
Jan 03, 2013 | 49.88 | 49.92 | 49.52 | 49.52 | 10,778,627 | -0.32(-0.63%) |
Jan 02, 2013 | 49.42 | 49.84 | 48.76 | 49.84 | 13,905,398 | +1.08(+2.21%) |
Dec 31, 2012 | 48.12 | 48.82 | 48.00 | 48.76 | 12,577,087 | +0.53(+1.10%) |
Dec 28, 2012 | 48.65 | 48.78 | 48.17 | 48.23 | 8,998,965 | -0.59(-1.21%) |
Dec 27, 2012 | 48.76 | 48.96 | 48.42 | 48.82 | 10,648,616 | -0.02(-0.04%) |
Dec 26, 2012 | 49.25 | 49.27 | 48.63 | 48.84 | 9,657,893 | -0.37(-0.76%) |
Dec 24, 2012 | 49.32 | 49.34 | 49.01 | 49.22 | 4,984,360 | -0.14(-0.29%) |
Dec 21, 2012 | 49.87 | 50.15 | 49.12 | 49.36 | 24,737,044 | -0.79(-1.58%) |
Dec 20, 2012 | 49.78 | 50.46 | 49.78 | 50.15 | 14,170,594 | +0.34(+0.69%) |
Dec 19, 2012 | 50.11 | 50.27 | 49.40 | 49.80 | 14,346,588 | -0.45(-0.90%) |
Dec 18, 2012 | 50.20 | 50.48 | 49.87 | 50.26 | 18,868,322 | +0.03(+0.06%) |
Dec 17, 2012 | 50.24 | 50.38 | 50.01 | 50.23 | 12,239,790 | +0.00(+0.00%) |
Dec 14, 2012 | 50.22 | 50.62 | 50.12 | 50.23 | 12,526,809 | -0.14(-0.29%) |
Dec 13, 2012 | 50.67 | 50.74 | 50.21 | 50.37 | 11,803,673 | -0.45(-0.89%) |
Dec 12, 2012 | 50.82 | 50.99 | 50.72 | 50.82 | 11,702,884 | +0.07(+0.14%) |
Dec 11, 2012 | 50.49 | 50.98 | 50.38 | 50.75 | 12,945,139 | +0.32(+0.63%) |
Dec 10, 2012 | 50.37 | 50.58 | 50.30 | 50.44 | 11,310,553 | -0.05(-0.10%) |
Dec 07, 2012 | 50.17 | 50.75 | 50.17 | 50.49 | 16,137,470 | +0.24(+0.49%) |
Dec 06, 2012 | 49.91 | 50.45 | 49.88 | 50.24 | 14,878,535 | +0.39(+0.78%) |
Dec 05, 2012 | 49.91 | 50.19 | 49.62 | 49.86 | 10,613,444 | +0.07(+0.14%) |
Dec 04, 2012 | 49.92 | 50.17 | 49.61 | 49.78 | 9,237,186 | -0.37(-0.74%) |
Nov 30, 2012 | 49.83 | 50.20 | 49.83 | 50.16 | 12,374,528 | +0.24(+0.47%) |
Nov 29, 2012 | 49.86 | 50.14 | 49.65 | 49.92 | 12,229,075 | +0.04(+0.09%) |
Nov 28, 2012 | 49.56 | 50.09 | 49.49 | 49.88 | 15,670,534 | +0.32(+0.65%) |
Nov 27, 2012 | 49.70 | 49.91 | 49.50 | 49.55 | 11,352,627 | -0.35(-0.71%) |
Nov 26, 2012 | 49.66 | 49.97 | 49.60 | 49.91 | 10,432,706 | -0.08(-0.16%) |
Nov 23, 2012 | 49.38 | 50.00 | 49.35 | 49.98 | 6,401,702 | +0.80(+1.64%) |
Nov 21, 2012 | 48.96 | 49.20 | 48.82 | 49.18 | 8,633,756 | +0.12(+0.25%) |
Nov 20, 2012 | 48.71 | 49.19 | 48.67 | 49.06 | 10,597,076 | +0.27(+0.56%) |
Nov 19, 2012 | 48.12 | 48.78 | 48.02 | 48.78 | 12,169,996 | +0.79(+1.65%) |
Nov 16, 2012 | 47.66 | 48.10 | 47.51 | 47.99 | 15,807,646 | +0.36(+0.75%) |
Nov 15, 2012 | 47.95 | 48.12 | 47.28 | 47.64 | 12,934,638 | -0.15(-0.32%) |
Nov 14, 2012 | 48.05 | 48.17 | 47.61 | 47.79 | 13,476,856 | -0.23(-0.48%) |
Nov 13, 2012 | 47.96 | 48.56 | 47.96 | 48.02 | 9,425,152 | -0.17(-0.34%) |
Nov 12, 2012 | 48.23 | 48.41 | 48.06 | 48.18 | 6,085,847 | +0.05(+0.10%) |
Nov 09, 2012 | 48.00 | 48.45 | 47.95 | 48.13 | 11,345,744 | +0.07(+0.15%) |
Nov 08, 2012 | 48.83 | 48.91 | 48.05 | 48.06 | 11,023,171 | -0.83(-1.69%) |
Nov 07, 2012 | 49.43 | 49.47 | 48.69 | 48.89 | 12,320,589 | -0.62(-1.26%) |
Nov 06, 2012 | 49.30 | 49.56 | 49.10 | 49.51 | 9,244,136 | +0.19(+0.38%) |
Nov 05, 2012 | 49.72 | 49.72 | 49.09 | 49.32 | 9,085,222 | -0.37(-0.75%) |
Nov 02, 2012 | 50.09 | 50.11 | 49.60 | 49.70 | 9,694,695 | -0.04(-0.09%) |
Nov 01, 2012 | 49.68 | 49.93 | 49.66 | 49.74 | 10,725,559 | +0.01(+0.01%) |
Oct 31, 2012 | 49.93 | 50.24 | 49.57 | 49.73 | 12,662,822 | -0.14(-0.29%) |
Oct 26, 2012 | 50.09 | 49.88 | 49.88 | 49.88 | 16,630,486 | -0.45(-0.90%) |
Oct 25, 2012 | 50.10 | 50.88 | 49.98 | 50.33 | 34,081,280 | +1.43(+2.92%) |
Oct 24, 2012 | 48.39 | 49.11 | 48.39 | 48.90 | 14,212,967 | +0.46(+0.95%) |
Oct 23, 2012 | 48.83 | 48.94 | 48.31 | 48.44 | 11,180,736 | -0.81(-1.65%) |
Oct 19, 2012 | 49.82 | 49.91 | 49.17 | 49.25 | 14,102,557 | -0.65(-1.30%) |
Oct 18, 2012 | 49.88 | 49.92 | 49.59 | 49.90 | 10,244,095 | +0.00(+0.00%) |
Oct 17, 2012 | 49.24 | 50.02 | 49.21 | 49.90 | 15,399,452 | +0.74(+1.51%) |
Oct 16, 2012 | 49.13 | 49.34 | 49.01 | 49.16 | 10,811,951 | +0.21(+0.42%) |
Oct 15, 2012 | 48.64 | 49.08 | 48.42 | 48.95 | 11,733,829 | +0.55(+1.13%) |
Oct 12, 2012 | 48.61 | 48.77 | 48.35 | 48.40 | 9,176,702 | -0.04(-0.09%) |
Oct 11, 2012 | 48.68 | 48.72 | 48.32 | 48.44 | 9,265,033 | -0.10(-0.21%) |
Oct 10, 2012 | 49.01 | 49.11 | 48.41 | 48.54 | 12,545,255 | -0.40(-0.82%) |
Oct 09, 2012 | 49.10 | 49.36 | 48.82 | 48.94 | 11,510,099 | -0.28(-0.58%) |
Oct 08, 2012 | 49.50 | 49.50 | 49.08 | 49.23 | 9,231,793 | -0.38(-0.76%) |
Oct 05, 2012 | 49.71 | 49.76 | 49.45 | 49.61 | 9,696,121 | +0.18(+0.36%) |
Oct 04, 2012 | 49.41 | 49.71 | 49.38 | 49.43 | 10,938,313 | +0.15(+0.30%) |
Oct 03, 2012 | 49.17 | 49.54 | 48.96 | 49.28 | 12,449,076 | +0.27(+0.55%) |
Oct 02, 2012 | 49.53 | 49.67 | 48.81 | 49.01 | 15,484,472 | -0.47(-0.95%) |
Oct 01, 2012 | 49.39 | 49.71 | 49.23 | 49.48 | 12,056,944 | +0.06(+0.13%) |
Sep 28, 2012 | 49.34 | 49.46 | 48.90 | 49.41 | 12,570,710 | +0.04(+0.09%) |
Sep 27, 2012 | 49.45 | 49.56 | 49.20 | 49.37 | 9,507,049 | +0.00(+0.00%) |
Sep 26, 2012 | 49.51 | 49.76 | 49.37 | 49.37 | 10,805,960 | -0.21(-0.42%) |
Sep 25, 2012 | 49.66 | 49.85 | 49.54 | 49.58 | 14,076,604 | -0.12(-0.24%) |
Sep 24, 2012 | 49.40 | 49.76 | 49.33 | 49.70 | 11,735,962 | +0.24(+0.49%) |
Sep 21, 2012 | 49.66 | 49.75 | 49.43 | 49.46 | 28,488,526 | -0.10(-0.20%) |
Sep 20, 2012 | 49.24 | 49.62 | 49.24 | 49.56 | 12,150,297 | +0.21(+0.43%) |
Sep 19, 2012 | 49.23 | 49.57 | 49.17 | 49.34 | 12,187,764 | +0.03(+0.06%) |
Sep 18, 2012 | 49.29 | 49.65 | 49.24 | 49.31 | 18,014,196 | -0.02(-0.04%) |
Sep 17, 2012 | 49.07 | 49.34 | 49.06 | 49.34 | 15,826,034 | +0.06(+0.13%) |
Sep 14, 2012 | 49.02 | 49.31 | 48.99 | 49.27 | 17,224,602 | +0.18(+0.36%) |
Sep 13, 2012 | 48.37 | 49.14 | 48.37 | 49.09 | 14,731,565 | +0.58(+1.19%) |
Sep 12, 2012 | 48.69 | 48.87 | 48.48 | 48.52 | 9,679,574 | -0.11(-0.23%) |
Sep 11, 2012 | 48.75 | 48.91 | 48.50 | 48.63 | 12,409,773 | -0.18(-0.36%) |
Sep 10, 2012 | 48.74 | 48.86 | 48.53 | 48.81 | 12,521,972 | -0.01(-0.01%) |
Sep 07, 2012 | 48.56 | 48.87 | 48.43 | 48.82 | 17,765,532 | +0.20(+0.41%) |
Sep 06, 2012 | 48.22 | 48.62 | 48.16 | 48.62 | 18,529,010 | +0.68(+1.41%) |
Sep 05, 2012 | 47.88 | 48.11 | 47.88 | 47.94 | 10,865,878 | -0.08(-0.16%) |
Sep 04, 2012 | 47.89 | 48.07 | 47.74 | 48.02 | 10,707,956 | +0.15(+0.31%) |
Aug 31, 2012 | 47.83 | 48.05 | 47.65 | 47.87 | 14,160,905 | +0.22(+0.46%) |
Aug 30, 2012 | 47.48 | 47.69 | 47.46 | 47.65 | 10,226,476 | +0.01(+0.01%) |
Aug 29, 2012 | 47.71 | 47.86 | 47.59 | 47.64 | 9,477,734 | -0.17(-0.36%) |
Aug 27, 2012 | 47.68 | 48.00 | 47.63 | 47.81 | 9,010,940 | +0.06(+0.13%) |
Aug 24, 2012 | 47.45 | 47.86 | 47.25 | 47.75 | 12,043,665 | +0.24(+0.51%) |
Aug 23, 2012 | 47.59 | 47.61 | 47.44 | 47.50 | 11,237,847 | -0.12(-0.25%) |
Aug 22, 2012 | 47.43 | 47.63 | 47.38 | 47.63 | 10,877,773 | +0.06(+0.12%) |
Aug 21, 2012 | 47.56 | 47.83 | 47.50 | 47.57 | 12,836,971 | +0.01(+0.03%) |
Aug 20, 2012 | 47.68 | 47.77 | 47.41 | 47.55 | 12,546,896 | -0.18(-0.37%) |
Aug 17, 2012 | 47.64 | 47.95 | 47.47 | 47.73 | 13,187,984 | +0.00(+0.00%) |
Aug 16, 2012 | 47.43 | 47.73 | 47.34 | 47.73 | 14,268,353 | +0.26(+0.54%) |
Aug 15, 2012 | 47.63 | 47.68 | 47.42 | 47.48 | 13,859,168 | -0.06(-0.14%) |
Aug 14, 2012 | 47.40 | 47.73 | 47.16 | 47.54 | 12,474,865 | +0.18(+0.38%) |
Aug 13, 2012 | 47.42 | 47.55 | 47.27 | 47.36 | 9,311,708 | -0.21(-0.43%) |
Aug 10, 2012 | 47.50 | 47.57 | 47.17 | 47.57 | 10,238,090 | +0.03(+0.06%) |
Aug 09, 2012 | 47.44 | 47.68 | 47.30 | 47.54 | 13,584,247 | +0.01(+0.02%) |
Aug 08, 2012 | 47.03 | 47.59 | 46.99 | 47.53 | 13,577,924 | +0.36(+0.76%) |
Aug 07, 2012 | 46.96 | 47.34 | 46.96 | 47.18 | 14,686,868 | +0.29(+0.62%) |
Aug 06, 2012 | 46.47 | 47.19 | 46.45 | 46.88 | 14,084,836 | +0.22(+0.47%) |
Aug 03, 2012 | 46.10 | 46.95 | 46.09 | 46.66 | 21,446,638 | +1.42(+3.13%) |
Aug 02, 2012 | 45.35 | 45.58 | 45.06 | 45.25 | 13,282,020 | -0.36(-0.78%) |
Aug 01, 2012 | 46.21 | 46.29 | 45.52 | 45.60 | 10,924,465 | -0.38(-0.82%) |
Jul 31, 2012 | 46.16 | 46.30 | 45.95 | 45.98 | 13,092,572 | -0.40(-0.86%) |
Jul 30, 2012 | 46.23 | 46.51 | 45.95 | 46.38 | 11,774,712 | +0.01(+0.02%) |
Jul 27, 2012 | 46.08 | 46.50 | 45.99 | 46.37 | 15,639,387 | +0.38(+0.82%) |
Jul 26, 2012 | 46.02 | 46.38 | 45.91 | 45.99 | 14,710,456 | +0.38(+0.84%) |
Jul 25, 2012 | 45.68 | 45.81 | 45.52 | 45.61 | 13,229,070 | +0.00(+0.00%) |
Jul 24, 2012 | 45.94 | 46.00 | 45.40 | 45.61 | 11,610,962 | -0.26(-0.57%) |
Jul 23, 2012 | 45.88 | 46.11 | 45.76 | 45.87 | 15,034,701 | -0.24(-0.53%) |
Jul 20, 2012 | 45.97 | 46.25 | 45.88 | 46.12 | 14,209,160 | -0.14(-0.29%) |
Jul 19, 2012 | 46.27 | 46.36 | 45.97 | 46.25 | 11,338,219 | +0.07(+0.15%) |
Jul 18, 2012 | 46.19 | 46.41 | 45.84 | 46.18 | 18,790,540 | +0.02(+0.05%) |
Jul 17, 2012 | 45.65 | 46.19 | 45.58 | 46.16 | 17,790,818 | +0.38(+0.83%) |
Jul 16, 2012 | 45.64 | 45.91 | 45.37 | 45.77 | 15,115,240 | -0.20(-0.43%) |
Jul 13, 2012 | 45.15 | 46.44 | 45.04 | 45.97 | 41,300,132 | +0.98(+2.18%) |
Jul 12, 2012 | 44.38 | 45.39 | 44.28 | 44.99 | 52,536,056 | +1.62(+3.75%) |
Jul 11, 2012 | 43.63 | 43.63 | 43.07 | 43.37 | 14,123,609 | -0.23(-0.53%) |
Jul 10, 2012 | 43.59 | 43.72 | 43.43 | 43.60 | 12,249,616 | +0.13(+0.29%) |
Jul 09, 2012 | 43.17 | 43.65 | 43.17 | 43.47 | 47,419,208 | +0.19(+0.44%) |
Jul 06, 2012 | 43.24 | 43.36 | 42.99 | 43.28 | 52,065,272 | -0.05(-0.11%) |
Jul 05, 2012 | 43.39 | 43.51 | 43.22 | 43.33 | 50,140,068 | -0.01(-0.02%) |
Jul 03, 2012 | 43.18 | 43.37 | 42.96 | 43.34 | 6,821,715 | +0.12(+0.28%) |
Jul 02, 2012 | 43.11 | 43.27 | 42.93 | 43.22 | 12,622,185 | -0.04(-0.10%) |
Jun 29, 2012 | 42.84 | 43.27 | 42.76 | 43.26 | 18,805,766 | +0.68(+1.59%) |
Jun 28, 2012 | 42.17 | 42.59 | 41.90 | 42.58 | 13,036,202 | +0.22(+0.52%) |
Jun 27, 2012 | 41.84 | 42.38 | 41.78 | 42.36 | 16,216,991 | +0.50(+1.20%) |
Jun 26, 2012 | 41.99 | 42.08 | 41.72 | 41.86 | 12,451,235 | -0.03(-0.07%) |
Jun 25, 2012 | 42.05 | 42.33 | 41.85 | 41.89 | 16,629,113 | -0.37(-0.87%) |
Jun 22, 2012 | 42.22 | 42.59 | 42.21 | 42.26 | 20,393,598 | +0.06(+0.13%) |
Jun 21, 2012 | 42.63 | 42.72 | 42.20 | 42.20 | 26,725,528 | -0.45(-1.06%) |
Jun 20, 2012 | 43.01 | 43.01 | 42.19 | 42.65 | 55,404,992 | -1.29(-2.93%) |
Jun 19, 2012 | 44.08 | 44.32 | 43.86 | 43.94 | 18,186,300 | -0.06(-0.13%) |
Jun 18, 2012 | 44.19 | 44.32 | 43.64 | 44.00 | 14,568,065 | -0.42(-0.94%) |
Jun 15, 2012 | 44.87 | 44.97 | 44.16 | 44.41 | 20,016,080 | -0.21(-0.47%) |
Jun 14, 2012 | 44.33 | 44.80 | 44.28 | 44.62 | 11,877,539 | +0.43(+0.98%) |
Jun 13, 2012 | 44.22 | 44.33 | 43.98 | 44.19 | 9,682,147 | -0.13(-0.30%) |
Jun 12, 2012 | 44.14 | 44.33 | 43.94 | 44.33 | 11,064,073 | +0.16(+0.35%) |
Jun 11, 2012 | 44.49 | 44.54 | 44.14 | 44.17 | 8,984,022 | -0.15(-0.33%) |
Jun 08, 2012 | 44.52 | 44.63 | 44.19 | 44.32 | 10,908,367 | -0.01(-0.02%) |
Jun 07, 2012 | 43.85 | 44.38 | 43.59 | 44.33 | 19,688,464 | +0.68(+1.55%) |
Jun 06, 2012 | 43.27 | 43.71 | 43.20 | 43.65 | 13,620,539 | +0.45(+1.04%) |
Jun 05, 2012 | 43.23 | 43.32 | 43.10 | 43.20 | 11,122,157 | -0.17(-0.38%) |
Jun 04, 2012 | 43.57 | 43.58 | 43.15 | 43.37 | 10,998,448 | -0.11(-0.24%) |