Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.73 | 61.74 | 61.01 | 61.29 | 10,106,933 | -0.53(-0.85%) |
Apr 29, 2013 | 62.36 | 62.49 | 61.62 | 61.81 | 7,809,211 | -0.51(-0.82%) |
Apr 26, 2013 | 61.96 | 62.41 | 62.02 | 62.33 | 7,511,980 | +0.31(+0.50%) |
Apr 25, 2013 | 61.65 | 62.16 | 61.41 | 62.02 | 7,266,847 | +0.49(+0.79%) |
Apr 24, 2013 | 62.48 | 62.69 | 61.44 | 61.53 | 10,251,227 | -0.84(-1.34%) |
Apr 23, 2013 | 61.59 | 62.47 | 61.55 | 62.37 | 8,438,480 | +0.88(+1.44%) |
Apr 22, 2013 | 61.74 | 61.85 | 61.11 | 61.48 | 6,537,367 | -0.25(-0.41%) |
Apr 19, 2013 | 61.11 | 61.85 | 61.03 | 61.74 | 9,947,297 | +0.89(+1.46%) |
Apr 18, 2013 | 62.11 | 62.33 | 60.41 | 60.84 | 18,031,920 | -1.06(-1.72%) |
Apr 17, 2013 | 61.92 | 62.35 | 61.59 | 61.91 | 9,192,429 | -0.13(-0.22%) |
Apr 16, 2013 | 61.69 | 62.18 | 61.53 | 62.04 | 8,692,659 | +0.17(+0.27%) |
Apr 15, 2013 | 61.85 | 62.52 | 61.85 | 61.88 | 10,841,880 | -0.07(-0.11%) |
Apr 12, 2013 | 61.21 | 62.18 | 61.18 | 61.95 | 8,037,679 | +0.61(+0.99%) |
Apr 11, 2013 | 61.00 | 61.80 | 60.93 | 61.34 | 9,039,406 | +0.33(+0.54%) |
Apr 10, 2013 | 61.73 | 61.81 | 61.01 | 61.01 | 10,904,821 | -0.59(-0.96%) |
Apr 09, 2013 | 60.91 | 61.87 | 60.73 | 61.60 | 10,972,671 | +0.65(+1.07%) |
Apr 08, 2013 | 60.01 | 61.07 | 59.80 | 60.95 | 10,240,462 | +0.71(+1.18%) |
Apr 05, 2013 | 59.57 | 60.25 | 59.48 | 60.24 | 7,457,247 | +0.15(+0.25%) |
Apr 04, 2013 | 59.90 | 60.39 | 59.90 | 60.09 | 9,521,743 | +0.16(+0.26%) |
Apr 03, 2013 | 60.17 | 60.47 | 59.71 | 59.93 | 9,452,764 | -0.02(-0.03%) |
Apr 02, 2013 | 59.57 | 59.97 | 59.47 | 59.95 | 8,424,082 | +0.47(+0.78%) |
Apr 01, 2013 | 59.14 | 59.87 | 59.06 | 59.48 | 10,672,956 | +0.47(+0.80%) |
Mar 28, 2013 | 59.01 | 59.12 | 58.65 | 59.01 | 9,346,387 | +0.04(+0.07%) |
Mar 27, 2013 | 58.60 | 59.11 | 58.54 | 58.97 | 7,571,615 | +0.01(+0.01%) |
Mar 26, 2013 | 59.09 | 59.21 | 58.69 | 58.96 | 8,423,571 | -0.06(-0.11%) |
Mar 25, 2013 | 58.46 | 59.23 | 58.45 | 59.02 | 13,237,892 | +0.45(+0.77%) |
Mar 22, 2013 | 57.84 | 58.58 | 57.79 | 58.57 | 9,289,791 | +0.91(+1.57%) |
Mar 21, 2013 | 57.46 | 57.93 | 57.45 | 57.67 | 6,983,937 | +0.11(+0.19%) |
Mar 20, 2013 | 57.41 | 57.86 | 57.36 | 57.56 | 8,015,122 | +0.43(+0.75%) |
Mar 19, 2013 | 57.11 | 57.46 | 56.92 | 57.13 | 7,293,292 | +0.16(+0.28%) |
Mar 18, 2013 | 57.00 | 57.35 | 56.78 | 56.97 | 7,318,664 | -0.20(-0.34%) |
Mar 15, 2013 | 57.57 | 57.96 | 57.12 | 57.17 | 21,820,952 | -0.57(-0.98%) |
Mar 14, 2013 | 58.25 | 58.35 | 57.67 | 57.74 | 8,056,871 | -0.34(-0.58%) |
Mar 13, 2013 | 58.27 | 58.51 | 57.99 | 58.08 | 6,754,259 | +0.04(+0.07%) |
Mar 12, 2013 | 57.52 | 58.27 | 57.44 | 58.04 | 10,343,474 | +0.49(+0.85%) |
Mar 11, 2013 | 57.63 | 57.75 | 57.41 | 57.55 | 6,530,452 | -0.04(-0.07%) |
Mar 08, 2013 | 57.80 | 57.87 | 57.44 | 57.59 | 7,285,023 | +0.14(+0.25%) |
Mar 07, 2013 | 57.58 | 57.67 | 57.35 | 57.45 | 8,537,614 | -0.05(-0.08%) |
Mar 06, 2013 | 57.78 | 58.08 | 57.39 | 57.49 | 9,129,263 | -0.27(-0.46%) |
Mar 05, 2013 | 57.56 | 58.01 | 57.19 | 57.76 | 11,611,279 | +0.36(+0.63%) |
Mar 04, 2013 | 56.04 | 57.40 | 56.03 | 57.40 | 13,487,551 | +1.19(+2.12%) |
Mar 01, 2013 | 55.46 | 56.33 | 55.46 | 56.21 | 11,362,649 | +0.75(+1.36%) |
Feb 28, 2013 | 55.86 | 56.32 | 55.46 | 55.46 | 24,104,764 | -0.69(-1.23%) |
Feb 27, 2013 | 55.57 | 56.38 | 55.30 | 56.14 | 11,257,659 | +0.43(+0.77%) |
Feb 26, 2013 | 55.38 | 55.93 | 55.32 | 55.71 | 13,476,234 | +0.52(+0.95%) |
Feb 25, 2013 | 55.24 | 55.87 | 55.19 | 55.19 | 15,085,831 | +0.03(+0.06%) |
Feb 22, 2013 | 55.02 | 55.27 | 54.76 | 55.16 | 11,703,489 | +0.11(+0.20%) |
Feb 21, 2013 | 54.84 | 56.00 | 54.62 | 55.05 | 26,025,848 | +0.82(+1.52%) |
Feb 20, 2013 | 53.84 | 54.73 | 53.51 | 54.23 | 15,282,554 | +0.35(+0.65%) |
Feb 19, 2013 | 54.21 | 54.41 | 53.70 | 53.87 | 18,740,930 | -0.42(-0.78%) |
Feb 15, 2013 | 54.48 | 54.84 | 53.38 | 54.30 | 32,789,178 | -1.19(-2.15%) |
Feb 14, 2013 | 55.71 | 55.81 | 55.44 | 55.49 | 8,705,863 | -0.45(-0.80%) |
Feb 13, 2013 | 55.85 | 56.18 | 55.79 | 55.93 | 5,066,829 | -0.01(-0.01%) |
Feb 12, 2013 | 56.01 | 56.14 | 55.71 | 55.94 | 6,077,822 | +0.00(+0.00%) |
Feb 11, 2013 | 55.82 | 56.03 | 55.26 | 55.94 | 7,916,550 | -0.06(-0.11%) |
Feb 08, 2013 | 55.78 | 56.13 | 55.68 | 56.00 | 7,539,122 | +0.20(+0.35%) |
Feb 07, 2013 | 55.97 | 56.13 | 55.55 | 55.81 | 10,602,356 | -0.06(-0.11%) |
Feb 06, 2013 | 55.22 | 55.88 | 55.08 | 55.87 | 12,454,171 | +1.32(+2.41%) |
Feb 04, 2013 | 54.41 | 54.77 | 54.16 | 54.55 | 13,732,479 | -0.67(-1.22%) |
Feb 01, 2013 | 54.93 | 55.27 | 54.81 | 55.23 | 8,232,529 | +0.42(+0.77%) |
Jan 31, 2013 | 54.60 | 55.19 | 54.60 | 54.81 | 8,959,355 | +0.16(+0.29%) |
Jan 30, 2013 | 54.94 | 54.94 | 54.45 | 54.65 | 8,962,501 | -0.11(-0.20%) |
Jan 29, 2013 | 54.23 | 55.00 | 54.22 | 54.76 | 12,202,922 | +0.42(+0.78%) |
Jan 28, 2013 | 54.12 | 54.45 | 53.90 | 54.34 | 9,004,232 | +0.27(+0.51%) |
Jan 25, 2013 | 54.77 | 54.84 | 54.01 | 54.06 | 10,171,463 | -0.62(-1.13%) |
Jan 24, 2013 | 54.57 | 54.84 | 54.34 | 54.68 | 11,664,486 | +0.23(+0.43%) |
Jan 23, 2013 | 54.37 | 54.56 | 54.18 | 54.44 | 8,124,380 | -0.07(-0.13%) |
Jan 22, 2013 | 54.10 | 54.57 | 54.03 | 54.52 | 7,324,054 | +0.30(+0.55%) |
Jan 18, 2013 | 53.94 | 54.22 | 53.94 | 54.22 | 9,974,304 | +0.27(+0.51%) |
Jan 17, 2013 | 54.30 | 54.31 | 53.83 | 53.94 | 9,232,478 | -0.28(-0.52%) |
Jan 16, 2013 | 54.01 | 54.35 | 53.97 | 54.23 | 6,276,808 | +0.18(+0.33%) |
Jan 15, 2013 | 53.43 | 54.25 | 53.43 | 54.05 | 7,837,141 | +0.53(+1.00%) |
Jan 14, 2013 | 53.66 | 53.80 | 53.36 | 53.51 | 7,007,500 | -0.26(-0.48%) |
Jan 11, 2013 | 53.75 | 53.90 | 53.44 | 53.77 | 7,924,062 | +0.21(+0.40%) |
Jan 10, 2013 | 53.79 | 54.08 | 53.06 | 53.56 | 14,619,607 | -0.16(-0.31%) |
Jan 09, 2013 | 53.79 | 53.83 | 53.45 | 53.72 | 6,452,150 | -0.02(-0.03%) |
Jan 08, 2013 | 53.50 | 53.97 | 53.44 | 53.74 | 7,488,704 | +0.15(+0.28%) |
Jan 07, 2013 | 53.93 | 54.00 | 53.38 | 53.59 | 7,915,098 | -0.52(-0.96%) |
Jan 04, 2013 | 53.85 | 54.20 | 53.54 | 54.11 | 8,217,563 | +0.20(+0.38%) |
Jan 03, 2013 | 54.26 | 54.34 | 53.58 | 53.90 | 11,372,566 | -0.34(-0.64%) |
Jan 02, 2013 | 54.00 | 54.25 | 53.46 | 54.25 | 13,264,283 | +0.79(+1.48%) |
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |
Dec 04, 2012 | 55.69 | 56.57 | 55.67 | 56.19 | 16,453,946 | +0.08(+0.14%) |
Nov 30, 2012 | 55.30 | 56.19 | 55.20 | 56.12 | 16,030,834 | +0.93(+1.68%) |
Nov 29, 2012 | 54.92 | 55.35 | 54.64 | 55.19 | 12,346,980 | +0.21(+0.38%) |
Nov 28, 2012 | 54.12 | 55.17 | 53.99 | 54.98 | 13,471,135 | +0.83(+1.53%) |
Nov 27, 2012 | 54.46 | 54.67 | 54.11 | 54.15 | 9,474,533 | -0.32(-0.59%) |
Nov 26, 2012 | 54.64 | 54.72 | 54.11 | 54.47 | 11,644,743 | -0.23(-0.41%) |
Nov 23, 2012 | 54.03 | 54.73 | 53.67 | 54.70 | 6,590,181 | +1.02(+1.90%) |
Nov 21, 2012 | 53.65 | 53.81 | 53.51 | 53.68 | 9,038,872 | -0.09(-0.16%) |
Nov 20, 2012 | 53.95 | 53.95 | 53.33 | 53.76 | 12,057,086 | -0.02(-0.03%) |
Nov 19, 2012 | 53.10 | 53.86 | 52.71 | 53.78 | 16,473,523 | +0.77(+1.46%) |
Nov 16, 2012 | 53.44 | 53.52 | 52.89 | 53.01 | 15,731,724 | -0.54(-1.00%) |
Nov 15, 2012 | 54.28 | 54.30 | 52.87 | 53.54 | 29,580,204 | -2.02(-3.63%) |
Nov 14, 2012 | 55.99 | 56.10 | 55.38 | 55.56 | 11,665,860 | -0.39(-0.70%) |
Nov 13, 2012 | 56.08 | 56.33 | 55.46 | 55.95 | 11,447,539 | -0.52(-0.92%) |
Nov 12, 2012 | 56.31 | 56.57 | 56.02 | 56.47 | 5,624,903 | +0.13(+0.23%) |
Nov 09, 2012 | 56.20 | 56.56 | 56.04 | 56.34 | 8,844,626 | -0.13(-0.23%) |
Nov 08, 2012 | 56.89 | 57.64 | 56.47 | 56.47 | 9,159,081 | -0.49(-0.86%) |
Nov 07, 2012 | 57.21 | 57.58 | 56.77 | 56.97 | 8,739,842 | -0.51(-0.88%) |
Nov 06, 2012 | 57.04 | 57.88 | 56.99 | 57.47 | 6,846,162 | +0.48(+0.85%) |
Nov 05, 2012 | 56.61 | 57.04 | 56.61 | 56.99 | 6,112,432 | +0.29(+0.51%) |
Nov 02, 2012 | 57.24 | 57.32 | 56.65 | 56.70 | 10,992,098 | -0.53(-0.93%) |
Nov 01, 2012 | 58.54 | 58.56 | 57.00 | 57.23 | 16,613,581 | -1.22(-2.09%) |
Oct 31, 2012 | 58.63 | 58.97 | 57.76 | 58.45 | 8,680,906 | -0.07(-0.12%) |
Oct 26, 2012 | 58.59 | 58.52 | 58.52 | 58.52 | 5,707,219 | -0.16(-0.28%) |
Oct 25, 2012 | 58.67 | 58.83 | 58.35 | 58.69 | 5,689,180 | +0.39(+0.67%) |
Oct 24, 2012 | 58.38 | 58.44 | 58.06 | 58.30 | 5,862,657 | +0.05(+0.08%) |
Oct 23, 2012 | 58.48 | 58.82 | 58.06 | 58.25 | 7,487,218 | -0.67(-1.14%) |
Oct 19, 2012 | 59.67 | 59.77 | 58.77 | 58.92 | 8,910,908 | -0.73(-1.23%) |
Oct 18, 2012 | 60.01 | 60.18 | 59.35 | 59.65 | 9,376,622 | -0.37(-0.61%) |
Oct 17, 2012 | 60.25 | 60.39 | 59.59 | 60.02 | 9,618,452 | +0.09(+0.16%) |
Oct 16, 2012 | 60.46 | 60.46 | 59.75 | 59.93 | 8,098,478 | -0.19(-0.31%) |
Oct 15, 2012 | 59.12 | 60.27 | 58.87 | 60.11 | 12,367,373 | +1.04(+1.77%) |
Oct 12, 2012 | 58.77 | 59.25 | 58.67 | 59.07 | 10,305,170 | +0.62(+1.07%) |
Oct 11, 2012 | 59.68 | 59.69 | 58.40 | 58.45 | 10,685,247 | -0.32(-0.54%) |
Oct 10, 2012 | 58.17 | 59.85 | 58.16 | 58.77 | 24,852,472 | +1.00(+1.73%) |
Oct 09, 2012 | 58.56 | 58.73 | 57.76 | 57.77 | 10,661,679 | -0.86(-1.48%) |
Oct 08, 2012 | 58.56 | 58.87 | 58.48 | 58.63 | 5,832,598 | +0.09(+0.16%) |
Oct 05, 2012 | 58.39 | 58.83 | 58.35 | 58.54 | 6,680,237 | +0.32(+0.55%) |
Oct 04, 2012 | 58.06 | 58.45 | 58.06 | 58.22 | 6,418,146 | +0.41(+0.70%) |
Oct 03, 2012 | 57.68 | 58.24 | 57.46 | 57.81 | 10,442,145 | +0.35(+0.61%) |
Oct 02, 2012 | 57.64 | 57.94 | 57.37 | 57.46 | 5,272,795 | -0.23(-0.41%) |
Oct 01, 2012 | 57.50 | 58.04 | 57.50 | 57.70 | 5,983,671 | +0.19(+0.34%) |
Sep 28, 2012 | 57.55 | 57.71 | 57.21 | 57.50 | 7,728,907 | -0.14(-0.24%) |
Sep 27, 2012 | 57.95 | 58.05 | 57.53 | 57.64 | 6,880,044 | -0.16(-0.28%) |
Sep 26, 2012 | 57.78 | 58.31 | 57.77 | 57.81 | 6,166,930 | -0.05(-0.09%) |
Sep 25, 2012 | 58.37 | 58.48 | 57.86 | 57.86 | 8,137,157 | -0.37(-0.64%) |
Sep 24, 2012 | 57.81 | 58.41 | 57.80 | 58.24 | 5,664,544 | +0.23(+0.39%) |
Sep 21, 2012 | 58.41 | 58.51 | 57.92 | 58.01 | 13,560,815 | -0.23(-0.40%) |
Sep 20, 2012 | 57.91 | 58.30 | 57.91 | 58.24 | 5,805,020 | +0.30(+0.51%) |
Sep 19, 2012 | 57.85 | 58.15 | 57.65 | 57.95 | 7,258,752 | +0.33(+0.57%) |
Sep 18, 2012 | 57.54 | 57.79 | 57.41 | 57.62 | 6,811,296 | -0.03(-0.05%) |
Sep 17, 2012 | 57.94 | 58.19 | 57.56 | 57.65 | 8,797,263 | -0.40(-0.68%) |
Sep 14, 2012 | 58.31 | 58.43 | 57.86 | 58.05 | 10,956,201 | -0.50(-0.85%) |
Sep 13, 2012 | 57.62 | 58.59 | 57.62 | 58.55 | 9,506,671 | +0.83(+1.44%) |
Sep 12, 2012 | 57.71 | 57.93 | 57.46 | 57.71 | 5,515,788 | +0.01(+0.01%) |
Sep 11, 2012 | 57.44 | 57.99 | 57.31 | 57.71 | 6,791,104 | +0.43(+0.75%) |
Sep 10, 2012 | 57.57 | 57.75 | 57.27 | 57.28 | 8,341,331 | -0.24(-0.42%) |
Sep 07, 2012 | 58.20 | 58.28 | 57.27 | 57.52 | 8,497,955 | -0.77(-1.32%) |
Sep 06, 2012 | 57.64 | 58.29 | 57.53 | 58.29 | 8,353,001 | +0.98(+1.71%) |
Sep 05, 2012 | 57.55 | 57.62 | 57.17 | 57.31 | 10,221,182 | +0.03(+0.05%) |
Sep 04, 2012 | 56.70 | 57.53 | 56.54 | 57.28 | 10,939,924 | +0.71(+1.25%) |
Aug 31, 2012 | 56.56 | 56.84 | 56.38 | 56.57 | 7,553,062 | +0.27(+0.48%) |
Aug 30, 2012 | 56.59 | 56.68 | 56.22 | 56.30 | 6,721,464 | -0.41(-0.71%) |
Aug 29, 2012 | 56.58 | 56.90 | 56.44 | 56.70 | 5,429,747 | +0.21(+0.37%) |
Aug 27, 2012 | 56.23 | 56.72 | 56.16 | 56.49 | 7,401,230 | +0.30(+0.54%) |
Aug 24, 2012 | 55.62 | 56.26 | 55.59 | 56.19 | 6,660,982 | +0.43(+0.77%) |
Aug 23, 2012 | 55.94 | 56.05 | 55.63 | 55.76 | 7,706,913 | -0.16(-0.29%) |
Aug 22, 2012 | 55.59 | 55.98 | 55.59 | 55.92 | 8,548,723 | +0.26(+0.48%) |
Aug 21, 2012 | 56.33 | 56.37 | 55.66 | 55.66 | 9,797,780 | -0.68(-1.20%) |
Aug 20, 2012 | 56.11 | 56.42 | 55.83 | 56.33 | 7,121,260 | +0.24(+0.43%) |
Aug 17, 2012 | 56.42 | 56.64 | 55.98 | 56.09 | 12,496,880 | -0.12(-0.22%) |
Aug 16, 2012 | 56.55 | 56.68 | 55.93 | 56.22 | 22,861,104 | -1.79(-3.09%) |
Aug 15, 2012 | 57.59 | 58.06 | 57.52 | 58.01 | 9,977,663 | +0.34(+0.59%) |
Aug 14, 2012 | 57.53 | 57.87 | 57.32 | 57.67 | 9,294,419 | +0.48(+0.83%) |
Aug 13, 2012 | 57.20 | 57.42 | 57.02 | 57.19 | 8,086,741 | -0.22(-0.38%) |
Aug 10, 2012 | 57.54 | 57.85 | 57.21 | 57.41 | 7,243,851 | -0.13(-0.23%) |
Aug 09, 2012 | 57.88 | 58.06 | 57.47 | 57.54 | 6,782,424 | -0.36(-0.62%) |
Aug 08, 2012 | 57.39 | 58.06 | 57.21 | 57.90 | 8,442,501 | +0.56(+0.97%) |
Aug 07, 2012 | 57.67 | 57.81 | 57.33 | 57.34 | 9,825,326 | -0.22(-0.39%) |
Aug 06, 2012 | 58.06 | 58.06 | 57.57 | 57.57 | 7,893,666 | -0.21(-0.36%) |
Aug 03, 2012 | 57.92 | 58.09 | 57.54 | 57.78 | 11,277,602 | +0.39(+0.68%) |
Aug 02, 2012 | 56.61 | 57.47 | 56.53 | 57.39 | 10,442,757 | +0.33(+0.58%) |
Aug 01, 2012 | 57.89 | 57.96 | 56.90 | 57.05 | 12,515,248 | -0.63(-1.09%) |
Jul 31, 2012 | 57.94 | 58.11 | 57.68 | 57.68 | 10,740,360 | -0.43(-0.73%) |
Jul 30, 2012 | 57.71 | 58.31 | 57.70 | 58.11 | 11,800,952 | +0.36(+0.62%) |
Jul 27, 2012 | 57.22 | 57.97 | 57.19 | 57.75 | 14,015,076 | +0.66(+1.15%) |
Jul 26, 2012 | 56.34 | 57.31 | 56.33 | 57.09 | 10,552,196 | +1.23(+2.21%) |
Jul 25, 2012 | 56.00 | 56.16 | 55.70 | 55.86 | 9,008,971 | -0.05(-0.08%) |
Jul 24, 2012 | 55.55 | 55.98 | 55.37 | 55.91 | 9,646,142 | +0.22(+0.40%) |
Jul 23, 2012 | 55.50 | 55.79 | 55.23 | 55.68 | 8,587,905 | -0.31(-0.55%) |
Jul 20, 2012 | 55.38 | 56.18 | 55.26 | 55.99 | 14,263,058 | +0.56(+1.01%) |
Jul 19, 2012 | 56.46 | 56.47 | 54.43 | 55.43 | 21,778,474 | -1.02(-1.81%) |
Jul 18, 2012 | 56.49 | 56.93 | 56.36 | 56.46 | 12,251,961 | -0.19(-0.34%) |
Jul 17, 2012 | 56.50 | 56.65 | 56.04 | 56.65 | 15,711,655 | +0.09(+0.16%) |
Jul 16, 2012 | 56.51 | 56.71 | 56.25 | 56.56 | 10,426,718 | -0.16(-0.27%) |
Jul 13, 2012 | 56.01 | 56.76 | 55.92 | 56.71 | 10,506,710 | +0.67(+1.20%) |
Jul 12, 2012 | 55.85 | 56.28 | 55.52 | 56.04 | 13,115,913 | +0.04(+0.07%) |
Jul 11, 2012 | 55.90 | 56.14 | 55.63 | 56.00 | 15,797,316 | +0.12(+0.21%) |
Jul 10, 2012 | 55.74 | 56.25 | 55.52 | 55.88 | 17,197,746 | +0.27(+0.49%) |
Jul 09, 2012 | 55.23 | 55.61 | 55.04 | 55.61 | 14,387,813 | +0.31(+0.56%) |
Jul 06, 2012 | 54.81 | 55.30 | 54.81 | 55.30 | 10,334,697 | +0.22(+0.39%) |
Jul 05, 2012 | 54.54 | 55.26 | 54.54 | 55.09 | 16,052,414 | +0.26(+0.47%) |
Jul 03, 2012 | 53.98 | 54.85 | 53.71 | 54.83 | 12,122,460 | +1.09(+2.02%) |
Jul 02, 2012 | 54.03 | 54.21 | 53.59 | 53.75 | 13,453,589 | -0.29(-0.53%) |
Jun 29, 2012 | 53.43 | 54.03 | 53.13 | 54.03 | 13,764,519 | +1.10(+2.08%) |
Jun 28, 2012 | 52.64 | 52.97 | 52.30 | 52.93 | 11,069,054 | -0.22(-0.42%) |
Jun 27, 2012 | 53.16 | 53.28 | 52.90 | 53.16 | 11,352,100 | +0.01(+0.01%) |
Jun 26, 2012 | 53.07 | 53.41 | 52.89 | 53.15 | 13,950,947 | +0.31(+0.59%) |
Jun 25, 2012 | 51.97 | 52.88 | 51.97 | 52.84 | 15,241,542 | +0.68(+1.31%) |
Jun 22, 2012 | 52.77 | 52.97 | 52.07 | 52.16 | 14,717,583 | -0.31(-0.59%) |
Jun 21, 2012 | 53.08 | 53.21 | 52.45 | 52.47 | 12,701,558 | -0.64(-1.20%) |
Jun 20, 2012 | 52.59 | 53.12 | 52.53 | 53.10 | 11,600,609 | +0.55(+1.05%) |
Jun 19, 2012 | 52.77 | 52.89 | 52.47 | 52.55 | 10,201,484 | -0.24(-0.46%) |
Jun 18, 2012 | 52.29 | 52.92 | 52.26 | 52.79 | 9,746,634 | +0.29(+0.55%) |
Jun 15, 2012 | 52.74 | 52.75 | 52.38 | 52.51 | 16,453,496 | +0.09(+0.18%) |
Jun 14, 2012 | 52.00 | 52.54 | 51.99 | 52.41 | 12,896,354 | +0.43(+0.83%) |
Jun 13, 2012 | 52.38 | 52.51 | 51.89 | 51.98 | 13,869,790 | -0.50(-0.96%) |
Jun 12, 2012 | 52.44 | 52.58 | 52.16 | 52.48 | 11,597,348 | +0.15(+0.28%) |
Jun 11, 2012 | 53.00 | 53.07 | 52.29 | 52.33 | 13,537,188 | -0.53(-1.01%) |
Jun 08, 2012 | 51.30 | 52.88 | 51.21 | 52.87 | 23,242,434 | +1.82(+3.57%) |
Jun 07, 2012 | 51.21 | 51.21 | 50.98 | 51.05 | 16,190,099 | -0.05(-0.09%) |
Jun 06, 2012 | 50.84 | 51.13 | 50.73 | 51.09 | 13,996,229 | +0.33(+0.66%) |
Jun 05, 2012 | 50.95 | 51.07 | 50.71 | 50.76 | 12,053,069 | -0.38(-0.74%) |
Jun 04, 2012 | 51.07 | 51.25 | 50.68 | 51.14 | 17,905,790 | +0.34(+0.67%) |
Jun 01, 2012 | 50.71 | 51.06 | 50.47 | 50.80 | 19,744,376 | -0.21(-0.41%) |
May 31, 2012 | 50.68 | 51.66 | 50.67 | 51.01 | 21,636,376 | +0.29(+0.58%) |
May 30, 2012 | 50.69 | 51.11 | 50.63 | 50.72 | 12,877,218 | -0.19(-0.37%) |
May 29, 2012 | 50.68 | 50.96 | 50.54 | 50.90 | 12,951,017 | +0.29(+0.57%) |
May 25, 2012 | 50.27 | 50.76 | 50.22 | 50.61 | 13,136,851 | +0.19(+0.37%) |
May 24, 2012 | 50.15 | 50.51 | 49.96 | 50.43 | 14,584,350 | +0.38(+0.76%) |
May 23, 2012 | 49.13 | 50.13 | 49.05 | 50.05 | 20,234,808 | +0.66(+1.33%) |
May 22, 2012 | 48.82 | 49.56 | 48.75 | 49.39 | 15,579,980 | +0.53(+1.09%) |
May 21, 2012 | 48.34 | 48.90 | 48.16 | 48.86 | 14,386,973 | +0.47(+0.98%) |
May 18, 2012 | 47.95 | 48.54 | 47.86 | 48.38 | 21,459,996 | +0.58(+1.22%) |
May 17, 2012 | 47.54 | 48.44 | 47.47 | 47.80 | 37,799,888 | +1.93(+4.21%) |
May 16, 2012 | 46.13 | 46.24 | 45.84 | 45.87 | 13,984,807 | -0.12(-0.27%) |
May 15, 2012 | 45.69 | 46.23 | 45.69 | 46.00 | 13,627,824 | +0.22(+0.47%) |
May 14, 2012 | 45.79 | 46.15 | 45.66 | 45.78 | 8,001,392 | -0.27(-0.59%) |
May 11, 2012 | 45.79 | 46.23 | 45.57 | 46.05 | 9,643,461 | +0.18(+0.39%) |
May 10, 2012 | 46.00 | 46.20 | 45.79 | 45.87 | 9,972,952 | +0.12(+0.27%) |
May 09, 2012 | 45.32 | 45.91 | 45.16 | 45.75 | 14,384,005 | +0.29(+0.64%) |
May 08, 2012 | 45.46 | 45.70 | 45.13 | 45.45 | 13,318,483 | -0.11(-0.24%) |
May 07, 2012 | 45.07 | 45.69 | 45.07 | 45.56 | 11,247,725 | +0.38(+0.83%) |
May 04, 2012 | 45.31 | 45.55 | 45.17 | 45.19 | 9,033,731 | -0.22(-0.49%) |
May 03, 2012 | 45.57 | 45.57 | 45.27 | 45.41 | 8,933,393 | -0.02(-0.03%) |
May 02, 2012 | 45.39 | 45.66 | 45.28 | 45.42 | 9,545,254 | -0.05(-0.10%) |