Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.13 | 57.17 | 56.37 | 57.14 | 1,474,691 | -0.07(-0.12%) |
Apr 29, 2013 | 56.81 | 57.33 | 56.73 | 57.21 | 1,431,105 | +0.52(+0.92%) |
Apr 26, 2013 | 57.07 | 57.19 | 56.47 | 56.69 | 1,289,832 | -0.51(-0.88%) |
Apr 25, 2013 | 56.20 | 57.75 | 56.17 | 57.19 | 2,640,930 | +0.79(+1.41%) |
Apr 24, 2013 | 56.45 | 56.83 | 56.28 | 56.40 | 1,933,898 | -0.18(-0.32%) |
Apr 23, 2013 | 56.17 | 56.73 | 55.85 | 56.58 | 1,526,060 | +0.69(+1.23%) |
Apr 22, 2013 | 56.38 | 56.46 | 55.60 | 55.90 | 1,611,289 | -0.46(-0.82%) |
Apr 19, 2013 | 55.73 | 56.36 | 55.33 | 56.36 | 2,421,187 | +0.85(+1.54%) |
Apr 18, 2013 | 56.25 | 56.28 | 55.20 | 55.50 | 2,113,438 | -0.61(-1.09%) |
Apr 17, 2013 | 56.44 | 56.69 | 55.93 | 56.11 | 2,007,191 | -0.59(-1.04%) |
Apr 16, 2013 | 56.87 | 56.87 | 55.90 | 56.71 | 2,591,943 | -0.18(-0.32%) |
Apr 15, 2013 | 57.49 | 57.85 | 56.89 | 56.89 | 1,774,425 | -1.05(-1.82%) |
Apr 12, 2013 | 57.96 | 58.10 | 57.49 | 57.94 | 1,286,591 | -0.30(-0.52%) |
Apr 11, 2013 | 58.21 | 58.51 | 58.09 | 58.25 | 1,469,860 | +0.10(+0.16%) |
Apr 10, 2013 | 57.81 | 58.38 | 57.45 | 58.15 | 2,233,066 | +0.35(+0.60%) |
Apr 09, 2013 | 57.52 | 57.93 | 57.29 | 57.80 | 2,832,402 | +0.84(+1.47%) |
Apr 08, 2013 | 56.67 | 57.07 | 56.56 | 56.97 | 1,890,282 | +0.33(+0.58%) |
Apr 05, 2013 | 56.49 | 56.81 | 56.35 | 56.64 | 2,920,486 | -0.51(-0.90%) |
Apr 04, 2013 | 57.27 | 57.56 | 56.94 | 57.15 | 2,884,525 | +0.30(+0.52%) |
Apr 03, 2013 | 57.18 | 57.19 | 56.46 | 56.85 | 2,312,300 | -0.27(-0.47%) |
Apr 02, 2013 | 57.13 | 57.28 | 56.87 | 57.12 | 1,360,063 | +0.20(+0.35%) |
Apr 01, 2013 | 56.72 | 57.16 | 56.63 | 56.92 | 1,415,548 | +0.08(+0.14%) |
Mar 28, 2013 | 56.35 | 56.92 | 56.11 | 56.84 | 1,397,582 | +0.32(+0.57%) |
Mar 27, 2013 | 56.28 | 56.57 | 55.93 | 56.52 | 1,166,479 | +0.01(+0.02%) |
Mar 26, 2013 | 56.24 | 56.53 | 56.08 | 56.51 | 998,078 | +0.51(+0.91%) |
Mar 25, 2013 | 56.26 | 56.27 | 55.68 | 56.00 | 1,355,124 | -0.03(-0.05%) |
Mar 22, 2013 | 56.02 | 56.08 | 55.73 | 56.03 | 1,891,328 | +0.03(+0.05%) |
Mar 21, 2013 | 56.53 | 56.72 | 55.67 | 56.00 | 2,407,395 | -0.72(-1.27%) |
Mar 20, 2013 | 56.53 | 56.89 | 56.47 | 56.72 | 1,471,664 | +0.52(+0.93%) |
Mar 19, 2013 | 56.44 | 56.58 | 55.79 | 56.20 | 2,280,707 | -0.01(-0.02%) |
Mar 18, 2013 | 56.78 | 56.78 | 55.91 | 56.21 | 2,683,811 | -1.00(-1.74%) |
Mar 15, 2013 | 57.77 | 57.90 | 57.03 | 57.21 | 2,839,747 | -0.76(-1.32%) |
Mar 14, 2013 | 58.06 | 58.07 | 57.52 | 57.97 | 1,335,496 | +0.11(+0.19%) |
Mar 13, 2013 | 57.89 | 57.90 | 57.42 | 57.86 | 1,363,262 | -0.10(-0.16%) |
Mar 12, 2013 | 57.25 | 57.96 | 57.14 | 57.96 | 1,501,776 | +0.49(+0.86%) |
Mar 11, 2013 | 57.12 | 57.50 | 56.99 | 57.46 | 1,272,528 | +0.43(+0.76%) |
Mar 08, 2013 | 57.07 | 57.27 | 56.85 | 57.03 | 1,728,627 | +0.28(+0.49%) |
Mar 07, 2013 | 57.27 | 57.41 | 56.62 | 56.75 | 1,664,834 | -0.49(-0.85%) |
Mar 06, 2013 | 57.31 | 57.77 | 57.10 | 57.24 | 2,015,765 | -0.03(-0.06%) |
Mar 05, 2013 | 56.46 | 57.59 | 56.46 | 57.27 | 2,014,834 | +0.81(+1.43%) |
Mar 04, 2013 | 56.11 | 56.47 | 56.00 | 56.46 | 1,629,796 | +0.15(+0.26%) |
Mar 01, 2013 | 55.30 | 56.40 | 54.82 | 56.32 | 2,867,089 | +0.89(+1.60%) |
Feb 28, 2013 | 55.34 | 55.78 | 55.10 | 55.43 | 1,885,936 | +0.19(+0.35%) |
Feb 27, 2013 | 54.49 | 55.40 | 54.41 | 55.24 | 1,536,419 | +0.77(+1.42%) |
Feb 26, 2013 | 54.21 | 54.82 | 54.15 | 54.47 | 2,276,527 | +0.59(+1.10%) |
Feb 25, 2013 | 54.51 | 54.82 | 53.88 | 53.88 | 1,861,288 | -0.53(-0.97%) |
Feb 22, 2013 | 54.23 | 54.41 | 53.90 | 54.41 | 1,420,927 | +0.46(+0.85%) |
Feb 21, 2013 | 54.45 | 54.47 | 53.44 | 53.95 | 2,470,401 | -0.79(-1.44%) |
Feb 20, 2013 | 55.31 | 55.35 | 54.70 | 54.74 | 1,799,938 | -0.53(-0.96%) |
Feb 19, 2013 | 55.32 | 55.41 | 54.83 | 55.27 | 2,327,465 | -0.14(-0.25%) |
Feb 15, 2013 | 55.52 | 55.52 | 54.89 | 55.41 | 2,543,318 | -0.15(-0.27%) |
Feb 14, 2013 | 55.33 | 55.66 | 55.18 | 55.55 | 1,401,705 | +0.12(+0.22%) |
Feb 13, 2013 | 55.66 | 55.93 | 55.20 | 55.43 | 976,504 | -0.11(-0.20%) |
Feb 12, 2013 | 55.41 | 55.62 | 55.14 | 55.54 | 1,265,665 | +0.10(+0.17%) |
Feb 11, 2013 | 55.25 | 55.45 | 54.97 | 55.45 | 1,351,955 | +0.10(+0.19%) |
Feb 08, 2013 | 54.83 | 55.47 | 54.67 | 55.34 | 1,248,621 | +0.63(+1.16%) |
Feb 07, 2013 | 54.42 | 54.73 | 54.05 | 54.71 | 2,084,074 | -0.01(-0.02%) |
Feb 06, 2013 | 54.29 | 54.77 | 54.20 | 54.72 | 1,618,819 | +0.66(+1.22%) |
Feb 04, 2013 | 54.37 | 54.37 | 53.81 | 54.06 | 2,137,818 | -0.64(-1.17%) |
Feb 01, 2013 | 54.10 | 54.82 | 53.39 | 54.70 | 2,948,574 | +0.34(+0.62%) |
Jan 31, 2013 | 54.93 | 55.00 | 54.28 | 54.36 | 3,130,264 | -0.63(-1.15%) |
Jan 30, 2013 | 55.27 | 55.37 | 54.95 | 55.00 | 2,387,739 | -0.36(-0.66%) |
Jan 29, 2013 | 55.25 | 55.53 | 55.07 | 55.36 | 1,371,188 | +0.02(+0.03%) |
Jan 28, 2013 | 55.26 | 55.41 | 54.87 | 55.34 | 1,872,274 | +0.20(+0.36%) |
Jan 25, 2013 | 55.32 | 55.47 | 54.95 | 55.14 | 2,394,183 | +0.09(+0.16%) |
Jan 24, 2013 | 53.81 | 55.23 | 53.45 | 55.06 | 2,870,941 | +1.37(+2.55%) |
Jan 23, 2013 | 53.48 | 53.73 | 53.15 | 53.69 | 2,709,169 | +0.14(+0.26%) |
Jan 22, 2013 | 53.37 | 53.56 | 53.09 | 53.55 | 1,988,312 | +0.14(+0.26%) |
Jan 18, 2013 | 52.70 | 53.44 | 52.48 | 53.41 | 4,149,844 | +0.81(+1.53%) |
Jan 17, 2013 | 51.82 | 53.08 | 51.81 | 52.60 | 2,743,556 | +1.03(+2.00%) |
Jan 16, 2013 | 51.59 | 51.82 | 51.46 | 51.57 | 1,348,462 | -0.11(-0.22%) |
Jan 15, 2013 | 50.99 | 51.83 | 50.85 | 51.68 | 2,549,226 | +0.60(+1.17%) |
Jan 14, 2013 | 50.81 | 51.09 | 50.55 | 51.08 | 1,585,320 | +0.03(+0.05%) |
Jan 11, 2013 | 51.04 | 51.11 | 50.75 | 51.06 | 1,703,042 | +0.00(+0.00%) |
Jan 10, 2013 | 50.94 | 51.06 | 50.59 | 51.06 | 2,092,808 | +0.40(+0.79%) |
Jan 09, 2013 | 49.64 | 50.97 | 49.58 | 50.66 | 3,259,340 | +1.22(+2.47%) |
Jan 08, 2013 | 49.40 | 49.52 | 49.04 | 49.44 | 2,136,889 | -0.09(-0.18%) |
Jan 07, 2013 | 49.16 | 49.65 | 49.11 | 49.52 | 2,031,168 | +0.30(+0.60%) |
Jan 04, 2013 | 48.87 | 49.46 | 48.69 | 49.23 | 2,847,572 | +0.51(+1.05%) |
Jan 03, 2013 | 48.51 | 48.81 | 48.44 | 48.71 | 1,595,822 | +0.23(+0.47%) |
Jan 02, 2013 | 48.25 | 48.50 | 47.57 | 48.49 | 2,441,234 | +0.92(+1.93%) |
Dec 31, 2012 | 47.15 | 47.57 | 46.92 | 47.57 | 2,050,824 | +0.32(+0.68%) |
Dec 28, 2012 | 47.55 | 47.77 | 47.21 | 47.25 | 1,260,786 | -0.62(-1.29%) |
Dec 27, 2012 | 47.94 | 48.07 | 47.34 | 47.86 | 1,305,209 | -0.00(-0.01%) |
Dec 26, 2012 | 48.26 | 48.35 | 47.73 | 47.87 | 1,079,471 | -0.38(-0.79%) |
Dec 24, 2012 | 48.19 | 48.35 | 48.13 | 48.25 | 814,887 | +0.00(+0.00%) |
Dec 21, 2012 | 48.76 | 49.00 | 48.03 | 48.25 | 3,747,005 | -0.60(-1.24%) |
Dec 20, 2012 | 48.39 | 48.86 | 48.17 | 48.85 | 1,474,831 | +0.53(+1.09%) |
Dec 19, 2012 | 48.72 | 48.78 | 48.27 | 48.33 | 1,942,329 | -0.34(-0.69%) |
Dec 18, 2012 | 48.52 | 49.01 | 48.34 | 48.66 | 2,956,872 | +0.16(+0.34%) |
Dec 17, 2012 | 48.21 | 48.54 | 48.18 | 48.50 | 1,685,960 | +0.33(+0.68%) |
Dec 14, 2012 | 48.36 | 48.62 | 48.14 | 48.17 | 2,995,996 | -0.35(-0.73%) |
Dec 13, 2012 | 48.43 | 48.62 | 48.25 | 48.53 | 2,622,913 | +0.05(+0.11%) |
Dec 12, 2012 | 48.17 | 48.90 | 48.14 | 48.47 | 2,134,389 | +0.28(+0.57%) |
Dec 11, 2012 | 47.70 | 48.36 | 47.58 | 48.20 | 2,610,359 | +0.88(+1.86%) |
Dec 10, 2012 | 46.96 | 47.34 | 46.95 | 47.32 | 1,814,724 | +0.19(+0.40%) |
Dec 07, 2012 | 47.04 | 47.18 | 46.71 | 47.13 | 1,663,965 | +0.19(+0.40%) |
Dec 06, 2012 | 46.82 | 47.02 | 46.57 | 46.94 | 2,299,620 | -0.01(-0.02%) |
Dec 05, 2012 | 46.92 | 47.09 | 46.63 | 46.94 | 2,494,003 | +0.01(+0.02%) |
Dec 04, 2012 | 47.07 | 47.25 | 46.67 | 46.94 | 2,498,458 | +0.16(+0.35%) |
Nov 30, 2012 | 46.69 | 46.88 | 46.44 | 46.77 | 2,676,757 | +0.09(+0.20%) |
Nov 29, 2012 | 47.34 | 47.57 | 46.51 | 46.68 | 2,842,991 | -0.47(-1.01%) |
Nov 28, 2012 | 46.70 | 47.16 | 46.28 | 47.15 | 1,344,829 | +0.33(+0.70%) |
Nov 27, 2012 | 46.96 | 47.21 | 46.79 | 46.82 | 1,577,745 | -0.27(-0.57%) |
Nov 26, 2012 | 46.86 | 47.09 | 46.51 | 47.09 | 2,045,773 | +0.01(+0.02%) |
Nov 23, 2012 | 46.34 | 47.09 | 46.30 | 47.08 | 854,618 | +0.88(+1.91%) |
Nov 21, 2012 | 46.31 | 46.47 | 46.13 | 46.20 | 2,327,229 | -0.09(-0.19%) |
Nov 20, 2012 | 45.81 | 46.54 | 45.60 | 46.29 | 2,734,366 | +0.52(+1.13%) |
Nov 19, 2012 | 45.40 | 45.88 | 45.33 | 45.77 | 2,709,973 | +0.78(+1.73%) |
Nov 16, 2012 | 45.38 | 45.39 | 44.74 | 44.99 | 4,290,065 | +0.09(+0.19%) |
Nov 15, 2012 | 45.19 | 45.36 | 44.79 | 44.91 | 2,026,809 | -0.28(-0.61%) |
Nov 14, 2012 | 45.58 | 45.78 | 45.11 | 45.18 | 2,089,981 | -0.31(-0.68%) |
Nov 13, 2012 | 45.59 | 45.92 | 45.42 | 45.49 | 1,947,600 | -0.32(-0.70%) |
Nov 12, 2012 | 45.55 | 45.87 | 45.17 | 45.81 | 1,517,303 | +0.45(+0.99%) |
Nov 09, 2012 | 45.17 | 45.75 | 45.11 | 45.36 | 1,571,079 | +0.10(+0.21%) |
Nov 08, 2012 | 45.31 | 45.61 | 45.10 | 45.27 | 2,642,640 | -0.16(-0.36%) |
Nov 07, 2012 | 45.82 | 45.87 | 44.96 | 45.43 | 2,385,875 | -0.73(-1.59%) |
Nov 06, 2012 | 45.52 | 46.22 | 45.34 | 46.17 | 1,989,272 | +0.65(+1.42%) |
Nov 05, 2012 | 45.40 | 45.61 | 45.04 | 45.52 | 1,179,808 | +0.06(+0.13%) |
Nov 02, 2012 | 46.15 | 46.26 | 45.38 | 45.46 | 1,506,223 | -0.37(-0.81%) |
Nov 01, 2012 | 45.42 | 45.99 | 45.31 | 45.83 | 1,822,787 | +0.41(+0.89%) |
Oct 31, 2012 | 45.42 | 45.71 | 44.93 | 45.42 | 2,014,782 | +0.35(+0.79%) |
Oct 26, 2012 | 45.27 | 45.07 | 45.07 | 45.07 | 2,045,066 | -0.18(-0.40%) |
Oct 25, 2012 | 45.45 | 45.74 | 44.89 | 45.25 | 2,085,876 | +0.10(+0.23%) |
Oct 24, 2012 | 45.30 | 45.42 | 44.88 | 45.15 | 1,786,683 | +0.03(+0.06%) |
Oct 23, 2012 | 45.27 | 45.36 | 44.83 | 45.12 | 2,418,022 | -0.34(-0.74%) |
Oct 19, 2012 | 46.13 | 46.36 | 45.27 | 45.46 | 3,428,111 | -0.84(-1.81%) |
Oct 18, 2012 | 44.78 | 46.41 | 44.65 | 46.30 | 5,276,251 | +0.68(+1.50%) |
Oct 17, 2012 | 45.94 | 46.88 | 45.55 | 45.61 | 5,082,299 | -0.55(-1.20%) |
Oct 16, 2012 | 45.46 | 46.18 | 45.37 | 46.17 | 2,363,533 | +1.00(+2.22%) |
Oct 15, 2012 | 45.17 | 45.18 | 44.84 | 45.17 | 3,291,160 | +0.00(+0.00%) |
Oct 12, 2012 | 45.42 | 45.75 | 45.09 | 45.17 | 1,778,126 | -0.14(-0.31%) |
Oct 11, 2012 | 45.34 | 45.89 | 45.27 | 45.30 | 1,756,052 | +0.21(+0.46%) |
Oct 10, 2012 | 45.29 | 45.29 | 44.62 | 45.10 | 5,168,177 | -0.44(-0.97%) |
Oct 09, 2012 | 46.09 | 46.60 | 45.34 | 45.54 | 4,242,765 | -1.40(-2.98%) |
Oct 08, 2012 | 47.26 | 47.33 | 46.89 | 46.94 | 1,293,678 | -0.40(-0.84%) |
Oct 05, 2012 | 47.69 | 47.69 | 47.07 | 47.33 | 1,718,479 | -0.22(-0.45%) |
Oct 04, 2012 | 47.01 | 47.56 | 46.63 | 47.55 | 1,880,863 | +0.55(+1.18%) |
Oct 03, 2012 | 47.42 | 47.46 | 46.79 | 47.00 | 2,965,137 | -0.22(-0.46%) |
Oct 02, 2012 | 47.51 | 47.62 | 46.87 | 47.21 | 3,282,198 | -0.20(-0.42%) |
Oct 01, 2012 | 47.93 | 47.93 | 47.15 | 47.41 | 3,696,350 | -0.66(-1.37%) |
Sep 28, 2012 | 47.98 | 48.28 | 47.80 | 48.07 | 1,731,708 | -0.13(-0.27%) |
Sep 27, 2012 | 48.06 | 48.23 | 47.82 | 48.20 | 1,390,797 | +0.19(+0.40%) |
Sep 26, 2012 | 48.27 | 48.36 | 47.86 | 48.01 | 1,349,341 | -0.15(-0.32%) |
Sep 25, 2012 | 48.77 | 48.87 | 48.15 | 48.16 | 2,144,280 | -0.44(-0.90%) |
Sep 24, 2012 | 48.25 | 48.70 | 48.03 | 48.60 | 1,758,039 | +0.17(+0.36%) |
Sep 21, 2012 | 48.27 | 48.60 | 47.82 | 48.43 | 6,540,030 | +0.45(+0.93%) |
Sep 20, 2012 | 47.90 | 47.99 | 47.57 | 47.98 | 1,758,059 | -0.10(-0.21%) |
Sep 19, 2012 | 48.03 | 48.31 | 47.67 | 48.08 | 1,762,948 | -0.03(-0.07%) |
Sep 18, 2012 | 48.18 | 48.19 | 47.86 | 48.12 | 2,183,979 | -0.26(-0.53%) |
Sep 17, 2012 | 48.11 | 48.38 | 48.07 | 48.38 | 1,837,264 | +0.19(+0.39%) |
Sep 14, 2012 | 47.48 | 48.44 | 47.40 | 48.19 | 2,929,553 | +0.71(+1.49%) |
Sep 13, 2012 | 46.99 | 47.64 | 46.50 | 47.48 | 2,301,940 | +0.66(+1.41%) |
Sep 12, 2012 | 46.53 | 47.05 | 46.52 | 46.82 | 1,728,601 | +0.36(+0.78%) |
Sep 11, 2012 | 46.16 | 46.68 | 46.01 | 46.46 | 3,001,644 | +0.39(+0.84%) |
Sep 10, 2012 | 46.61 | 46.61 | 45.99 | 46.07 | 1,742,707 | -0.52(-1.11%) |
Sep 07, 2012 | 46.78 | 46.78 | 46.21 | 46.59 | 3,721,044 | -0.03(-0.07%) |
Sep 06, 2012 | 45.47 | 46.62 | 45.47 | 46.62 | 3,442,262 | +0.92(+2.01%) |
Sep 05, 2012 | 46.27 | 46.27 | 45.45 | 45.70 | 2,450,558 | -0.60(-1.30%) |
Sep 04, 2012 | 46.67 | 47.74 | 46.16 | 46.30 | 2,826,065 | +0.48(+1.05%) |
Aug 31, 2012 | 45.91 | 46.20 | 45.54 | 45.82 | 1,121,019 | +0.13(+0.28%) |
Aug 30, 2012 | 45.76 | 45.89 | 45.39 | 45.69 | 1,349,113 | -0.40(-0.88%) |
Aug 29, 2012 | 46.22 | 46.34 | 46.01 | 46.10 | 1,373,981 | -0.09(-0.21%) |
Aug 27, 2012 | 46.25 | 46.65 | 46.04 | 46.19 | 995,562 | -0.04(-0.09%) |
Aug 24, 2012 | 45.74 | 46.34 | 45.69 | 46.23 | 1,026,032 | +0.44(+0.96%) |
Aug 23, 2012 | 46.28 | 46.37 | 45.61 | 45.79 | 1,922,924 | -0.51(-1.10%) |
Aug 22, 2012 | 46.84 | 46.87 | 46.16 | 46.30 | 2,504,657 | -0.41(-0.88%) |
Aug 21, 2012 | 46.95 | 47.38 | 46.63 | 46.72 | 1,932,271 | -0.17(-0.37%) |
Aug 20, 2012 | 46.77 | 46.93 | 46.59 | 46.89 | 1,304,901 | +0.12(+0.26%) |
Aug 17, 2012 | 46.87 | 46.93 | 46.53 | 46.77 | 2,091,156 | -0.12(-0.26%) |
Aug 16, 2012 | 46.53 | 47.11 | 46.41 | 46.89 | 2,113,851 | +0.34(+0.72%) |
Aug 15, 2012 | 46.11 | 46.77 | 46.11 | 46.55 | 1,484,037 | +0.28(+0.59%) |
Aug 14, 2012 | 45.92 | 46.30 | 45.92 | 46.28 | 2,170,555 | +0.51(+1.11%) |
Aug 13, 2012 | 45.45 | 45.95 | 45.36 | 45.77 | 2,680,030 | +0.12(+0.26%) |
Aug 10, 2012 | 45.30 | 45.75 | 45.30 | 45.65 | 1,890,499 | +0.23(+0.51%) |
Aug 09, 2012 | 45.50 | 45.81 | 45.34 | 45.42 | 1,771,569 | -0.17(-0.38%) |
Aug 08, 2012 | 45.48 | 45.74 | 45.24 | 45.59 | 1,361,951 | -0.01(-0.02%) |
Aug 07, 2012 | 45.58 | 45.84 | 45.50 | 45.60 | 1,339,683 | +0.05(+0.11%) |
Aug 06, 2012 | 45.48 | 45.91 | 45.30 | 45.54 | 1,552,671 | +0.16(+0.36%) |
Aug 03, 2012 | 45.19 | 45.48 | 44.83 | 45.38 | 1,976,869 | +1.16(+2.63%) |
Aug 02, 2012 | 44.72 | 44.87 | 43.84 | 44.22 | 2,796,851 | -1.23(-2.71%) |
Aug 01, 2012 | 45.05 | 45.67 | 44.98 | 45.45 | 2,590,395 | +0.69(+1.54%) |
Jul 31, 2012 | 45.09 | 45.20 | 44.73 | 44.76 | 1,598,658 | -0.27(-0.59%) |
Jul 30, 2012 | 44.93 | 45.20 | 44.70 | 45.03 | 1,144,193 | -0.06(-0.13%) |
Jul 27, 2012 | 44.41 | 45.21 | 44.32 | 45.09 | 2,271,047 | +0.95(+2.16%) |
Jul 26, 2012 | 44.58 | 44.63 | 43.82 | 44.13 | 2,399,443 | +0.03(+0.06%) |
Jul 25, 2012 | 43.71 | 44.36 | 43.71 | 44.11 | 2,604,539 | +0.45(+1.02%) |
Jul 24, 2012 | 43.95 | 44.07 | 43.05 | 43.66 | 2,684,462 | +0.00(+0.00%) |
Jul 23, 2012 | 43.62 | 43.90 | 43.30 | 43.66 | 1,703,768 | -0.54(-1.23%) |
Jul 20, 2012 | 44.71 | 44.81 | 43.98 | 44.20 | 2,342,800 | -0.65(-1.46%) |
Jul 19, 2012 | 45.01 | 45.67 | 43.84 | 44.86 | 5,367,920 | -1.23(-2.67%) |
Jul 18, 2012 | 46.04 | 46.83 | 44.64 | 46.09 | 2,695,229 | -0.13(-0.28%) |
Jul 17, 2012 | 45.74 | 46.24 | 45.48 | 46.22 | 2,222,592 | +0.71(+1.55%) |
Jul 16, 2012 | 45.73 | 45.82 | 45.36 | 45.51 | 1,331,725 | -0.13(-0.28%) |
Jul 13, 2012 | 45.44 | 45.78 | 45.35 | 45.64 | 955,552 | +0.28(+0.63%) |
Jul 12, 2012 | 45.33 | 45.49 | 44.99 | 45.36 | 1,498,589 | -0.29(-0.64%) |
Jul 11, 2012 | 45.52 | 45.78 | 45.30 | 45.65 | 1,953,641 | +0.00(+0.00%) |
Jul 10, 2012 | 46.61 | 46.61 | 45.52 | 45.65 | 1,582,549 | -0.52(-1.14%) |
Jul 09, 2012 | 46.02 | 46.22 | 45.85 | 46.17 | 969,731 | +0.11(+0.24%) |
Jul 06, 2012 | 46.02 | 46.10 | 45.56 | 46.06 | 1,419,789 | -0.58(-1.24%) |
Jul 05, 2012 | 46.91 | 46.93 | 46.49 | 46.64 | 1,115,610 | -0.40(-0.86%) |
Jul 03, 2012 | 46.96 | 47.23 | 46.81 | 47.04 | 1,285,291 | +0.01(+0.02%) |
Jul 02, 2012 | 47.40 | 47.33 | 46.42 | 47.03 | 2,027,110 | -0.37(-0.78%) |
Jun 29, 2012 | 47.06 | 47.40 | 47.00 | 47.40 | 2,137,342 | +1.13(+2.44%) |
Jun 28, 2012 | 46.48 | 46.63 | 45.38 | 46.28 | 3,140,436 | -0.46(-0.99%) |
Jun 27, 2012 | 46.23 | 46.90 | 46.21 | 46.74 | 1,593,879 | +0.62(+1.35%) |
Jun 26, 2012 | 46.03 | 46.30 | 45.74 | 46.12 | 1,568,410 | +0.09(+0.20%) |
Jun 25, 2012 | 46.39 | 46.47 | 45.91 | 46.02 | 1,811,898 | -0.74(-1.58%) |
Jun 22, 2012 | 46.28 | 46.92 | 46.01 | 46.76 | 3,061,544 | +0.70(+1.53%) |
Jun 21, 2012 | 47.20 | 47.34 | 45.98 | 46.06 | 2,012,699 | -0.99(-2.09%) |
Jun 20, 2012 | 47.27 | 47.34 | 46.68 | 47.04 | 1,972,243 | -0.25(-0.53%) |
Jun 19, 2012 | 46.94 | 47.59 | 46.92 | 47.29 | 2,353,767 | +0.53(+1.14%) |
Jun 18, 2012 | 46.27 | 46.97 | 46.19 | 46.76 | 2,276,008 | +0.36(+0.78%) |
Jun 15, 2012 | 45.18 | 46.51 | 44.99 | 46.40 | 4,350,823 | +1.55(+3.46%) |
Jun 14, 2012 | 44.26 | 45.05 | 44.17 | 44.85 | 1,729,896 | +0.73(+1.65%) |
Jun 13, 2012 | 44.33 | 44.70 | 43.98 | 44.12 | 1,319,012 | -0.25(-0.56%) |
Jun 12, 2012 | 44.17 | 44.38 | 43.73 | 44.37 | 1,145,650 | +0.32(+0.72%) |
Jun 11, 2012 | 44.24 | 44.54 | 44.01 | 44.05 | 2,341,214 | +0.09(+0.19%) |
Jun 08, 2012 | 43.73 | 44.02 | 43.61 | 43.97 | 2,093,221 | +0.10(+0.23%) |
Jun 07, 2012 | 44.33 | 44.55 | 43.77 | 43.87 | 1,168,656 | -0.05(-0.12%) |
Jun 06, 2012 | 43.72 | 43.95 | 43.57 | 43.92 | 1,758,768 | +0.39(+0.91%) |
Jun 05, 2012 | 42.54 | 43.66 | 42.47 | 43.52 | 2,043,559 | +0.81(+1.91%) |
Jun 04, 2012 | 42.76 | 42.90 | 42.36 | 42.71 | 2,014,765 | -0.15(-0.34%) |
Jun 01, 2012 | 43.48 | 43.63 | 42.83 | 42.85 | 2,032,133 | -1.23(-2.80%) |
May 31, 2012 | 44.12 | 44.39 | 43.59 | 44.09 | 2,540,494 | -0.09(-0.19%) |
May 30, 2012 | 44.88 | 44.88 | 44.02 | 44.17 | 1,454,563 | -0.89(-1.98%) |
May 29, 2012 | 44.91 | 45.17 | 44.60 | 45.07 | 2,423,371 | +0.63(+1.43%) |
May 25, 2012 | 44.29 | 44.63 | 44.20 | 44.43 | 1,130,021 | +0.11(+0.25%) |
May 24, 2012 | 44.03 | 44.47 | 43.78 | 44.32 | 1,675,097 | +0.38(+0.86%) |
May 23, 2012 | 44.10 | 44.10 | 43.47 | 43.94 | 2,141,562 | -0.38(-0.85%) |
May 22, 2012 | 44.08 | 44.53 | 43.90 | 44.32 | 2,636,730 | +0.25(+0.56%) |
May 21, 2012 | 43.26 | 44.10 | 43.15 | 44.07 | 1,649,987 | +1.00(+2.33%) |
May 18, 2012 | 43.88 | 43.88 | 42.93 | 43.07 | 2,040,592 | -0.62(-1.41%) |
May 17, 2012 | 44.35 | 44.50 | 43.69 | 43.69 | 1,320,610 | -0.64(-1.45%) |
May 16, 2012 | 44.66 | 44.87 | 44.20 | 44.33 | 1,993,098 | -0.22(-0.50%) |
May 15, 2012 | 45.13 | 45.15 | 44.48 | 44.55 | 1,456,897 | -0.56(-1.23%) |
May 14, 2012 | 45.12 | 45.43 | 44.78 | 45.11 | 1,462,498 | -0.46(-1.02%) |
May 11, 2012 | 45.62 | 46.02 | 45.42 | 45.57 | 886,240 | -0.16(-0.36%) |
May 10, 2012 | 45.96 | 46.32 | 45.65 | 45.73 | 1,272,292 | +0.10(+0.23%) |
May 09, 2012 | 45.85 | 46.06 | 45.36 | 45.63 | 1,704,208 | -0.77(-1.66%) |
May 08, 2012 | 46.03 | 46.44 | 45.76 | 46.40 | 1,748,892 | +0.03(+0.06%) |
May 07, 2012 | 45.97 | 46.67 | 45.97 | 46.38 | 1,217,164 | +0.21(+0.46%) |
May 04, 2012 | 46.70 | 46.73 | 46.15 | 46.16 | 1,765,224 | -0.76(-1.63%) |
May 03, 2012 | 46.96 | 47.21 | 46.74 | 46.92 | 1,597,102 | +0.09(+0.18%) |
May 02, 2012 | 46.35 | 46.87 | 45.83 | 46.84 | 2,189,379 | -0.18(-0.38%) |