Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.34 | 60.34 | 59.79 | 59.95 | 6,153,490 | -0.30(-0.50%) |
Apr 29, 2013 | 59.90 | 60.38 | 59.78 | 60.25 | 4,296,516 | +0.39(+0.65%) |
Apr 26, 2013 | 59.62 | 60.05 | 59.66 | 59.86 | 4,677,967 | +0.20(+0.34%) |
Apr 25, 2013 | 59.05 | 59.98 | 58.79 | 59.66 | 6,908,925 | +1.34(+2.30%) |
Apr 24, 2013 | 58.53 | 58.62 | 58.05 | 58.32 | 6,281,889 | -0.17(-0.29%) |
Apr 23, 2013 | 58.23 | 58.66 | 57.98 | 58.49 | 5,339,695 | +0.34(+0.58%) |
Apr 22, 2013 | 57.98 | 58.27 | 57.44 | 58.15 | 4,882,986 | +0.19(+0.33%) |
Apr 19, 2013 | 57.74 | 58.27 | 57.56 | 57.96 | 4,460,259 | +0.43(+0.75%) |
Apr 18, 2013 | 58.00 | 58.10 | 57.23 | 57.53 | 5,997,644 | -0.10(-0.18%) |
Apr 17, 2013 | 57.89 | 57.97 | 57.33 | 57.63 | 4,460,193 | -0.49(-0.84%) |
Apr 16, 2013 | 57.88 | 58.13 | 57.62 | 58.12 | 3,388,155 | +0.57(+0.98%) |
Apr 15, 2013 | 58.65 | 58.73 | 57.53 | 57.56 | 5,265,285 | -1.21(-2.06%) |
Apr 12, 2013 | 58.77 | 58.93 | 58.58 | 58.76 | 3,568,833 | -0.13(-0.21%) |
Apr 11, 2013 | 59.13 | 59.21 | 58.79 | 58.89 | 5,424,003 | -0.17(-0.28%) |
Apr 10, 2013 | 58.48 | 59.24 | 58.44 | 59.06 | 4,936,439 | +0.71(+1.21%) |
Apr 09, 2013 | 58.32 | 58.54 | 57.95 | 58.35 | 4,531,015 | +0.22(+0.38%) |
Apr 08, 2013 | 58.38 | 58.46 | 57.86 | 58.13 | 4,378,565 | -0.22(-0.37%) |
Apr 05, 2013 | 57.84 | 58.42 | 57.50 | 58.35 | 4,340,615 | -0.09(-0.16%) |
Apr 04, 2013 | 58.29 | 58.57 | 58.16 | 58.44 | 3,909,830 | +0.24(+0.41%) |
Apr 03, 2013 | 58.67 | 58.72 | 58.05 | 58.20 | 5,743,242 | -0.41(-0.70%) |
Apr 02, 2013 | 58.55 | 58.91 | 58.44 | 58.61 | 5,917,728 | -0.38(-0.65%) |
Apr 01, 2013 | 59.93 | 60.03 | 58.90 | 58.99 | 4,238,315 | -1.00(-1.66%) |
Mar 28, 2013 | 59.48 | 60.01 | 59.37 | 59.99 | 5,010,158 | +0.33(+0.55%) |
Mar 27, 2013 | 59.25 | 59.74 | 59.12 | 59.67 | 3,740,130 | +0.27(+0.46%) |
Mar 26, 2013 | 59.26 | 59.42 | 59.03 | 59.39 | 4,560,241 | +0.30(+0.51%) |
Mar 25, 2013 | 59.35 | 59.39 | 58.74 | 59.09 | 5,842,218 | -0.10(-0.18%) |
Mar 22, 2013 | 58.18 | 59.27 | 58.16 | 59.20 | 6,684,961 | +1.23(+2.12%) |
Mar 21, 2013 | 58.52 | 58.77 | 57.74 | 57.97 | 8,340,948 | -0.72(-1.23%) |
Mar 20, 2013 | 58.79 | 59.34 | 58.55 | 58.69 | 7,567,704 | -0.73(-1.23%) |
Mar 19, 2013 | 59.76 | 59.96 | 59.24 | 59.42 | 5,212,194 | -0.24(-0.41%) |
Mar 18, 2013 | 59.23 | 59.80 | 59.08 | 59.67 | 4,831,293 | -0.03(-0.05%) |
Mar 15, 2013 | 59.47 | 59.83 | 59.35 | 59.69 | 7,187,504 | -0.11(-0.19%) |
Mar 14, 2013 | 59.52 | 59.85 | 59.49 | 59.81 | 4,889,446 | +0.31(+0.53%) |
Mar 13, 2013 | 59.04 | 59.59 | 59.00 | 59.49 | 4,131,731 | +0.45(+0.77%) |
Mar 12, 2013 | 59.23 | 59.33 | 58.75 | 59.04 | 3,584,435 | -0.10(-0.18%) |
Mar 11, 2013 | 58.90 | 59.33 | 58.90 | 59.14 | 4,001,734 | +0.17(+0.28%) |
Mar 08, 2013 | 59.16 | 59.19 | 58.83 | 58.97 | 3,188,815 | +0.10(+0.17%) |
Mar 07, 2013 | 58.97 | 59.12 | 58.65 | 58.88 | 3,443,208 | -0.09(-0.15%) |
Mar 06, 2013 | 59.03 | 59.18 | 58.81 | 58.97 | 4,613,048 | +0.25(+0.43%) |
Mar 05, 2013 | 58.13 | 58.99 | 58.05 | 58.72 | 5,127,866 | +0.80(+1.37%) |
Mar 04, 2013 | 57.86 | 57.93 | 57.55 | 57.92 | 3,921,128 | +0.04(+0.07%) |
Mar 01, 2013 | 57.65 | 57.96 | 57.47 | 57.88 | 3,900,175 | +0.15(+0.27%) |
Feb 28, 2013 | 57.94 | 57.96 | 57.72 | 57.72 | 5,361,706 | -0.13(-0.22%) |
Feb 27, 2013 | 57.16 | 58.03 | 57.12 | 57.85 | 5,749,438 | +0.62(+1.09%) |
Feb 26, 2013 | 57.50 | 57.63 | 56.93 | 57.23 | 5,450,714 | +0.00(+0.00%) |
Feb 25, 2013 | 58.16 | 58.44 | 57.23 | 57.23 | 5,722,936 | -0.70(-1.21%) |
Feb 22, 2013 | 57.96 | 58.10 | 57.74 | 57.93 | 3,428,466 | +0.23(+0.40%) |
Feb 21, 2013 | 57.88 | 58.07 | 57.46 | 57.70 | 7,198,268 | -0.41(-0.70%) |
Feb 20, 2013 | 58.68 | 58.71 | 58.10 | 58.10 | 6,428,247 | -0.66(-1.12%) |
Feb 19, 2013 | 57.89 | 58.84 | 57.87 | 58.76 | 7,851,585 | +0.89(+1.53%) |
Feb 15, 2013 | 57.64 | 58.31 | 57.39 | 57.87 | 7,188,310 | +0.55(+0.96%) |
Feb 14, 2013 | 56.98 | 57.42 | 56.77 | 57.32 | 5,425,891 | +0.13(+0.23%) |
Feb 13, 2013 | 57.15 | 57.32 | 57.12 | 57.19 | 4,224,386 | +0.13(+0.23%) |
Feb 12, 2013 | 57.59 | 57.59 | 57.01 | 57.06 | 5,685,889 | -0.26(-0.46%) |
Feb 11, 2013 | 56.92 | 57.35 | 56.92 | 57.32 | 4,419,559 | +0.21(+0.38%) |
Feb 08, 2013 | 56.67 | 57.17 | 56.61 | 57.11 | 5,489,218 | +0.40(+0.71%) |
Feb 07, 2013 | 56.06 | 56.71 | 55.92 | 56.71 | 6,638,781 | +0.62(+1.10%) |
Feb 06, 2013 | 55.75 | 56.13 | 55.65 | 56.09 | 5,385,513 | +0.69(+1.25%) |
Feb 04, 2013 | 55.19 | 55.63 | 55.12 | 55.40 | 5,876,873 | -0.04(-0.08%) |
Feb 01, 2013 | 54.91 | 55.46 | 54.77 | 55.44 | 7,531,811 | +0.47(+0.86%) |
Jan 31, 2013 | 55.29 | 56.04 | 54.94 | 54.97 | 13,708,340 | -1.34(-2.39%) |
Jan 30, 2013 | 56.80 | 56.96 | 56.29 | 56.31 | 5,593,248 | -0.68(-1.19%) |
Jan 29, 2013 | 57.14 | 57.19 | 56.87 | 56.99 | 5,802,256 | -0.21(-0.36%) |
Jan 28, 2013 | 57.28 | 57.37 | 56.75 | 57.20 | 4,450,008 | +0.04(+0.07%) |
Jan 25, 2013 | 57.12 | 57.37 | 56.74 | 57.16 | 6,075,266 | +0.21(+0.38%) |
Jan 24, 2013 | 56.13 | 57.19 | 56.01 | 56.94 | 9,281,380 | +1.25(+2.24%) |
Jan 23, 2013 | 55.71 | 56.07 | 55.61 | 55.70 | 4,369,962 | -0.24(-0.42%) |
Jan 22, 2013 | 55.43 | 55.93 | 55.39 | 55.93 | 4,774,491 | +0.30(+0.54%) |
Jan 18, 2013 | 55.43 | 55.67 | 54.98 | 55.63 | 8,442,041 | +0.32(+0.58%) |
Jan 17, 2013 | 55.33 | 55.49 | 55.18 | 55.31 | 4,438,408 | +0.09(+0.16%) |
Jan 16, 2013 | 54.80 | 55.26 | 54.77 | 55.22 | 4,354,331 | +0.23(+0.42%) |
Jan 15, 2013 | 54.59 | 55.04 | 54.58 | 55.00 | 5,138,320 | +0.06(+0.11%) |
Jan 14, 2013 | 54.53 | 55.34 | 54.45 | 54.93 | 10,465,684 | +0.92(+1.69%) |
Jan 11, 2013 | 54.32 | 54.37 | 53.91 | 54.02 | 3,352,871 | -0.19(-0.36%) |
Jan 10, 2013 | 53.49 | 54.23 | 53.38 | 54.21 | 6,870,026 | +0.83(+1.56%) |
Jan 09, 2013 | 52.89 | 53.45 | 52.86 | 53.38 | 4,506,132 | +0.60(+1.13%) |
Jan 08, 2013 | 52.80 | 52.98 | 52.56 | 52.78 | 3,830,255 | -0.15(-0.28%) |
Jan 07, 2013 | 53.00 | 53.17 | 52.84 | 52.93 | 4,263,744 | -0.15(-0.29%) |
Jan 04, 2013 | 53.04 | 53.35 | 52.97 | 53.08 | 3,796,616 | +0.13(+0.25%) |
Jan 03, 2013 | 52.86 | 53.05 | 52.67 | 52.95 | 6,533,881 | +0.05(+0.09%) |
Jan 02, 2013 | 52.54 | 52.90 | 51.11 | 52.90 | 6,939,903 | +1.79(+3.50%) |
Dec 31, 2012 | 50.47 | 51.18 | 50.32 | 51.11 | 6,771,978 | +0.62(+1.24%) |
Dec 28, 2012 | 50.99 | 51.27 | 50.48 | 50.49 | 3,749,615 | -0.75(-1.46%) |
Dec 27, 2012 | 51.41 | 51.51 | 50.74 | 51.24 | 4,839,670 | -0.24(-0.47%) |
Dec 26, 2012 | 51.75 | 51.88 | 51.33 | 51.48 | 2,765,222 | -0.26(-0.51%) |
Dec 24, 2012 | 51.81 | 51.95 | 51.57 | 51.74 | 2,093,515 | -0.14(-0.27%) |
Dec 21, 2012 | 51.72 | 52.03 | 51.49 | 51.88 | 8,033,348 | -0.20(-0.39%) |
Dec 20, 2012 | 52.27 | 52.38 | 51.74 | 52.08 | 5,238,645 | -0.33(-0.64%) |
Dec 19, 2012 | 52.22 | 52.83 | 52.07 | 52.42 | 8,920,921 | +0.39(+0.75%) |
Dec 18, 2012 | 50.82 | 52.04 | 50.61 | 52.03 | 9,213,286 | +1.17(+2.30%) |
Dec 17, 2012 | 50.71 | 50.88 | 50.58 | 50.86 | 4,255,986 | +0.35(+0.70%) |
Dec 14, 2012 | 50.77 | 51.00 | 50.41 | 50.50 | 4,146,806 | -0.35(-0.68%) |
Dec 13, 2012 | 50.95 | 51.19 | 50.62 | 50.85 | 3,972,119 | -0.06(-0.11%) |
Dec 12, 2012 | 51.21 | 51.33 | 50.84 | 50.91 | 3,966,002 | -0.23(-0.45%) |
Dec 11, 2012 | 51.11 | 51.48 | 50.84 | 51.13 | 4,359,179 | +0.06(+0.11%) |
Dec 10, 2012 | 50.69 | 51.27 | 50.67 | 51.08 | 4,353,721 | +0.35(+0.70%) |
Dec 07, 2012 | 50.67 | 50.94 | 50.43 | 50.72 | 5,911,431 | +0.17(+0.33%) |
Dec 06, 2012 | 51.13 | 51.18 | 50.36 | 50.56 | 6,158,282 | -0.40(-0.78%) |
Dec 05, 2012 | 50.71 | 51.08 | 50.39 | 50.95 | 4,639,130 | +0.32(+0.63%) |
Dec 04, 2012 | 50.10 | 50.86 | 49.88 | 50.63 | 5,528,753 | -0.05(-0.10%) |
Nov 30, 2012 | 50.92 | 50.95 | 50.39 | 50.68 | 5,080,294 | -0.31(-0.61%) |
Nov 29, 2012 | 50.61 | 51.18 | 50.59 | 51.00 | 6,417,706 | +0.59(+1.17%) |
Nov 28, 2012 | 49.93 | 50.43 | 49.75 | 50.41 | 3,639,581 | +0.38(+0.76%) |
Nov 27, 2012 | 50.38 | 50.50 | 49.99 | 50.02 | 3,398,224 | -0.29(-0.58%) |
Nov 26, 2012 | 49.80 | 50.34 | 49.80 | 50.32 | 4,953,566 | +0.42(+0.83%) |
Nov 23, 2012 | 49.58 | 49.97 | 49.48 | 49.90 | 2,300,064 | +0.40(+0.81%) |
Nov 21, 2012 | 49.54 | 49.70 | 49.38 | 49.50 | 3,111,553 | +0.04(+0.08%) |
Nov 20, 2012 | 49.41 | 49.55 | 49.16 | 49.46 | 4,653,934 | -0.07(-0.14%) |
Nov 19, 2012 | 49.01 | 49.53 | 48.76 | 49.53 | 5,951,848 | +0.98(+2.03%) |
Nov 16, 2012 | 49.11 | 49.11 | 48.33 | 48.54 | 6,650,729 | -0.21(-0.44%) |
Nov 15, 2012 | 48.53 | 48.80 | 48.22 | 48.76 | 6,018,740 | +0.42(+0.86%) |
Nov 14, 2012 | 49.39 | 49.62 | 48.19 | 48.34 | 5,871,155 | -1.07(-2.17%) |
Nov 13, 2012 | 49.44 | 49.98 | 49.39 | 49.41 | 3,191,030 | -0.30(-0.61%) |
Nov 12, 2012 | 49.67 | 49.94 | 49.42 | 49.72 | 2,668,903 | +0.03(+0.07%) |
Nov 09, 2012 | 49.69 | 50.11 | 49.47 | 49.68 | 5,246,022 | -0.23(-0.47%) |
Nov 08, 2012 | 49.89 | 50.47 | 49.85 | 49.91 | 5,373,660 | -0.29(-0.57%) |
Nov 07, 2012 | 50.76 | 50.76 | 49.72 | 50.20 | 5,622,520 | -0.39(-0.77%) |
Nov 06, 2012 | 50.66 | 51.01 | 50.33 | 50.59 | 5,573,392 | +0.08(+0.16%) |
Nov 05, 2012 | 50.57 | 50.62 | 50.35 | 50.51 | 4,817,567 | -0.02(-0.04%) |
Nov 02, 2012 | 51.04 | 51.23 | 50.46 | 50.53 | 4,593,688 | -0.29(-0.57%) |
Nov 01, 2012 | 50.46 | 50.97 | 50.23 | 50.82 | 5,350,464 | +0.45(+0.89%) |
Oct 31, 2012 | 50.51 | 50.95 | 50.20 | 50.37 | 4,365,645 | +0.16(+0.32%) |
Oct 26, 2012 | 50.46 | 50.21 | 50.21 | 50.21 | 4,427,552 | -0.12(-0.25%) |
Oct 25, 2012 | 50.48 | 50.50 | 50.11 | 50.33 | 4,479,246 | +0.05(+0.11%) |
Oct 24, 2012 | 50.86 | 50.93 | 50.19 | 50.28 | 5,662,861 | -0.42(-0.83%) |
Oct 23, 2012 | 50.34 | 50.98 | 50.03 | 50.70 | 11,938,971 | +0.98(+1.98%) |
Oct 19, 2012 | 50.22 | 50.51 | 49.45 | 49.72 | 7,954,752 | -0.90(-1.78%) |
Oct 18, 2012 | 50.41 | 50.80 | 50.27 | 50.62 | 4,368,535 | +0.22(+0.44%) |
Oct 17, 2012 | 50.42 | 50.50 | 50.14 | 50.40 | 4,236,909 | +0.12(+0.25%) |
Oct 16, 2012 | 49.80 | 50.46 | 49.72 | 50.27 | 4,007,209 | +0.36(+0.72%) |
Oct 15, 2012 | 49.65 | 50.07 | 49.61 | 49.91 | 3,500,448 | +0.33(+0.67%) |
Oct 12, 2012 | 49.90 | 50.09 | 49.50 | 49.58 | 3,396,988 | -0.13(-0.26%) |
Oct 11, 2012 | 50.13 | 50.25 | 49.69 | 49.72 | 4,372,506 | +0.03(+0.06%) |
Oct 10, 2012 | 50.77 | 50.80 | 49.67 | 49.69 | 5,838,712 | -0.52(-1.04%) |
Oct 09, 2012 | 50.80 | 50.88 | 50.14 | 50.21 | 3,386,601 | -0.51(-1.00%) |
Oct 08, 2012 | 50.24 | 50.80 | 50.02 | 50.72 | 4,289,295 | +0.45(+0.90%) |
Oct 05, 2012 | 50.41 | 50.80 | 50.18 | 50.27 | 5,764,712 | +0.09(+0.18%) |
Oct 04, 2012 | 50.25 | 50.64 | 50.07 | 50.18 | 5,625,180 | -0.29(-0.57%) |
Oct 03, 2012 | 49.69 | 50.51 | 49.53 | 50.46 | 7,430,804 | +0.94(+1.90%) |
Oct 02, 2012 | 49.69 | 49.85 | 49.30 | 49.52 | 3,979,576 | +0.01(+0.01%) |
Oct 01, 2012 | 49.57 | 50.13 | 49.31 | 49.52 | 5,510,086 | +0.30(+0.61%) |
Sep 28, 2012 | 49.42 | 49.43 | 48.99 | 49.21 | 4,873,043 | -0.31(-0.62%) |
Sep 27, 2012 | 49.45 | 49.67 | 49.22 | 49.52 | 3,855,414 | +0.16(+0.33%) |
Sep 26, 2012 | 49.58 | 49.69 | 49.30 | 49.36 | 5,712,523 | -0.20(-0.40%) |
Sep 25, 2012 | 49.68 | 50.56 | 49.53 | 49.56 | 10,248,790 | +0.03(+0.06%) |
Sep 24, 2012 | 49.36 | 49.74 | 49.17 | 49.53 | 8,608,865 | +0.10(+0.21%) |
Sep 21, 2012 | 49.74 | 50.16 | 48.95 | 49.43 | 42,656,496 | -0.50(-1.01%) |
Sep 20, 2012 | 50.74 | 50.95 | 49.76 | 49.93 | 11,820,258 | -1.14(-2.24%) |
Sep 19, 2012 | 50.97 | 51.48 | 50.47 | 51.07 | 6,511,786 | +0.52(+1.03%) |
Sep 18, 2012 | 50.79 | 51.07 | 50.41 | 50.55 | 5,489,186 | -0.50(-0.97%) |
Sep 17, 2012 | 50.55 | 51.23 | 50.50 | 51.04 | 6,342,396 | +0.38(+0.75%) |
Sep 14, 2012 | 51.30 | 51.32 | 50.57 | 50.66 | 9,098,519 | -0.72(-1.41%) |
Sep 13, 2012 | 50.45 | 51.74 | 50.27 | 51.39 | 7,148,631 | +0.75(+1.48%) |
Sep 12, 2012 | 50.77 | 50.84 | 50.14 | 50.64 | 5,697,480 | +0.07(+0.14%) |
Sep 11, 2012 | 50.15 | 50.73 | 49.91 | 50.57 | 5,693,281 | +0.34(+0.67%) |
Sep 10, 2012 | 49.67 | 50.41 | 49.67 | 50.23 | 6,926,055 | +0.31(+0.62%) |
Sep 07, 2012 | 49.52 | 49.93 | 49.43 | 49.92 | 6,978,992 | +0.45(+0.92%) |
Sep 06, 2012 | 49.61 | 50.24 | 49.25 | 49.47 | 12,201,851 | +0.00(+0.00%) |
Sep 05, 2012 | 49.85 | 50.04 | 49.36 | 49.47 | 14,807,588 | -1.21(-2.39%) |
Sep 04, 2012 | 50.59 | 50.83 | 50.40 | 50.68 | 6,563,513 | -0.08(-0.15%) |
Aug 31, 2012 | 50.93 | 51.12 | 50.59 | 50.75 | 3,954,990 | -0.01(-0.01%) |
Aug 30, 2012 | 50.86 | 50.99 | 50.71 | 50.76 | 3,762,163 | -0.33(-0.65%) |
Aug 29, 2012 | 51.32 | 51.38 | 51.04 | 51.09 | 4,115,240 | -0.66(-1.28%) |
Aug 27, 2012 | 52.11 | 52.23 | 51.66 | 51.75 | 2,753,318 | -0.32(-0.61%) |
Aug 24, 2012 | 51.94 | 52.17 | 51.76 | 52.07 | 3,276,400 | +0.03(+0.05%) |
Aug 23, 2012 | 52.25 | 52.45 | 51.76 | 52.04 | 3,362,402 | -0.32(-0.60%) |
Aug 22, 2012 | 52.25 | 52.58 | 52.06 | 52.36 | 3,115,749 | +0.16(+0.32%) |
Aug 21, 2012 | 52.56 | 52.86 | 52.14 | 52.19 | 3,973,983 | -0.37(-0.71%) |
Aug 20, 2012 | 52.53 | 52.75 | 52.41 | 52.56 | 3,179,084 | -0.03(-0.07%) |
Aug 17, 2012 | 52.73 | 52.73 | 52.49 | 52.60 | 2,539,558 | +0.08(+0.16%) |
Aug 16, 2012 | 52.38 | 52.73 | 52.29 | 52.51 | 3,131,289 | +0.25(+0.47%) |
Aug 15, 2012 | 51.97 | 52.42 | 51.87 | 52.27 | 3,441,885 | +0.27(+0.53%) |
Aug 14, 2012 | 52.18 | 52.23 | 51.86 | 51.99 | 3,219,315 | +0.02(+0.04%) |
Aug 13, 2012 | 51.87 | 51.99 | 51.62 | 51.97 | 2,379,458 | -0.10(-0.20%) |
Aug 10, 2012 | 51.84 | 52.11 | 51.60 | 52.08 | 3,256,384 | +0.18(+0.36%) |
Aug 09, 2012 | 51.65 | 51.97 | 51.41 | 51.89 | 4,202,708 | +0.17(+0.33%) |
Aug 08, 2012 | 51.87 | 51.95 | 51.58 | 51.72 | 3,313,243 | -0.21(-0.41%) |
Aug 07, 2012 | 51.89 | 52.04 | 51.73 | 51.93 | 3,159,774 | +0.32(+0.62%) |
Aug 06, 2012 | 51.86 | 52.14 | 51.59 | 51.61 | 3,083,548 | -0.10(-0.18%) |
Aug 03, 2012 | 51.75 | 52.21 | 51.66 | 51.71 | 4,167,428 | +0.52(+1.01%) |
Aug 02, 2012 | 51.15 | 51.39 | 50.55 | 51.19 | 4,559,233 | -0.10(-0.20%) |
Aug 01, 2012 | 51.74 | 51.87 | 51.04 | 51.29 | 5,117,890 | -0.31(-0.61%) |
Jul 31, 2012 | 51.93 | 52.03 | 51.56 | 51.60 | 4,124,790 | -0.42(-0.81%) |
Jul 30, 2012 | 51.82 | 52.11 | 51.59 | 52.03 | 4,058,596 | +0.16(+0.30%) |
Jul 27, 2012 | 51.35 | 52.18 | 51.26 | 51.87 | 5,050,467 | +0.77(+1.51%) |
Jul 26, 2012 | 51.34 | 51.67 | 50.87 | 51.10 | 6,778,450 | +0.41(+0.81%) |
Jul 25, 2012 | 50.69 | 51.15 | 50.35 | 50.69 | 6,217,667 | -0.05(-0.09%) |
Jul 24, 2012 | 51.35 | 52.38 | 50.17 | 50.74 | 18,526,052 | -2.46(-4.63%) |
Jul 23, 2012 | 53.11 | 53.34 | 52.14 | 53.20 | 6,174,608 | -0.34(-0.64%) |
Jul 20, 2012 | 54.46 | 54.46 | 53.47 | 53.54 | 6,835,041 | -1.04(-1.90%) |
Jul 19, 2012 | 54.67 | 54.87 | 54.38 | 54.58 | 4,687,403 | -0.16(-0.30%) |
Jul 18, 2012 | 53.92 | 54.96 | 53.92 | 54.74 | 5,453,377 | +0.60(+1.11%) |
Jul 17, 2012 | 54.22 | 54.26 | 53.48 | 54.14 | 4,368,400 | +0.11(+0.20%) |
Jul 16, 2012 | 54.34 | 54.34 | 53.88 | 54.03 | 3,859,328 | -0.18(-0.34%) |
Jul 13, 2012 | 53.58 | 54.42 | 53.58 | 54.22 | 5,072,984 | +0.58(+1.08%) |
Jul 12, 2012 | 53.65 | 53.99 | 53.15 | 53.64 | 5,328,842 | -0.20(-0.37%) |
Jul 11, 2012 | 53.69 | 53.99 | 53.45 | 53.84 | 5,521,845 | +0.20(+0.38%) |
Jul 10, 2012 | 54.35 | 54.38 | 53.34 | 53.63 | 4,733,287 | -0.42(-0.78%) |
Jul 09, 2012 | 54.11 | 54.31 | 53.86 | 54.05 | 3,454,316 | -0.12(-0.21%) |
Jul 06, 2012 | 54.20 | 54.52 | 53.87 | 54.17 | 4,416,675 | -0.37(-0.68%) |
Jul 05, 2012 | 54.12 | 54.74 | 53.91 | 54.54 | 5,363,723 | +0.30(+0.55%) |
Jul 03, 2012 | 53.58 | 54.42 | 53.36 | 54.24 | 4,127,969 | +0.53(+0.99%) |
Jul 02, 2012 | 53.75 | 53.77 | 52.97 | 53.71 | 5,252,195 | -0.05(-0.09%) |
Jun 29, 2012 | 52.84 | 53.75 | 52.74 | 53.75 | 7,067,855 | +1.13(+2.14%) |
Jun 28, 2012 | 52.25 | 52.74 | 51.79 | 52.63 | 3,680,867 | +0.22(+0.42%) |
Jun 27, 2012 | 52.08 | 52.51 | 52.08 | 52.41 | 2,846,172 | +0.29(+0.56%) |
Jun 26, 2012 | 52.16 | 52.36 | 51.61 | 52.12 | 3,384,382 | -0.05(-0.10%) |
Jun 25, 2012 | 52.58 | 52.64 | 51.94 | 52.17 | 3,747,065 | -0.87(-1.63%) |
Jun 22, 2012 | 52.74 | 53.19 | 52.41 | 53.04 | 5,621,747 | +0.42(+0.79%) |
Jun 21, 2012 | 53.57 | 53.65 | 52.57 | 52.62 | 5,435,038 | -0.73(-1.37%) |
Jun 20, 2012 | 53.45 | 53.55 | 52.89 | 53.35 | 3,776,678 | +0.01(+0.01%) |
Jun 19, 2012 | 53.00 | 53.58 | 53.00 | 53.34 | 4,123,761 | +0.25(+0.48%) |
Jun 18, 2012 | 52.83 | 53.32 | 52.60 | 53.09 | 4,517,793 | +0.18(+0.34%) |
Jun 15, 2012 | 53.23 | 53.27 | 52.68 | 52.91 | 6,711,941 | +0.11(+0.21%) |
Jun 14, 2012 | 52.18 | 53.12 | 52.10 | 52.81 | 5,411,475 | +0.75(+1.44%) |
Jun 13, 2012 | 51.93 | 52.42 | 51.69 | 52.05 | 3,367,613 | +0.05(+0.10%) |
Jun 12, 2012 | 51.97 | 52.08 | 51.50 | 52.00 | 5,006,290 | +0.25(+0.47%) |
Jun 11, 2012 | 52.56 | 52.63 | 51.67 | 51.75 | 3,394,425 | -0.55(-1.04%) |
Jun 08, 2012 | 51.47 | 52.31 | 51.47 | 52.30 | 5,220,578 | +0.79(+1.54%) |
Jun 07, 2012 | 51.51 | 51.94 | 51.35 | 51.51 | 5,856,340 | +0.33(+0.65%) |
Jun 06, 2012 | 49.86 | 51.17 | 49.86 | 51.17 | 5,985,823 | +1.49(+2.99%) |
Jun 05, 2012 | 49.62 | 49.86 | 49.24 | 49.69 | 4,047,473 | -0.13(-0.26%) |
Jun 04, 2012 | 50.07 | 50.21 | 49.52 | 49.82 | 5,281,969 | -0.18(-0.35%) |
Jun 01, 2012 | 50.51 | 50.65 | 49.91 | 49.99 | 7,053,768 | -1.15(-2.26%) |
May 31, 2012 | 50.94 | 51.37 | 50.24 | 51.15 | 6,848,914 | +0.23(+0.44%) |
May 30, 2012 | 51.31 | 51.51 | 50.86 | 50.92 | 4,601,630 | -0.61(-1.19%) |
May 29, 2012 | 51.45 | 51.92 | 51.26 | 51.54 | 3,433,316 | +0.39(+0.76%) |
May 25, 2012 | 51.65 | 51.65 | 51.00 | 51.15 | 2,928,317 | -0.16(-0.32%) |
May 24, 2012 | 51.34 | 51.71 | 50.89 | 51.31 | 5,284,926 | +0.12(+0.24%) |
May 23, 2012 | 50.69 | 51.32 | 50.21 | 51.19 | 6,528,034 | +0.16(+0.32%) |
May 22, 2012 | 50.91 | 51.39 | 50.70 | 51.02 | 5,366,103 | +0.08(+0.16%) |
May 21, 2012 | 50.70 | 51.07 | 50.53 | 50.94 | 5,261,597 | +0.42(+0.82%) |
May 18, 2012 | 51.30 | 51.42 | 50.41 | 50.53 | 7,306,382 | -0.53(-1.04%) |
May 17, 2012 | 51.83 | 51.96 | 51.04 | 51.06 | 4,540,921 | -0.76(-1.46%) |
May 16, 2012 | 52.10 | 52.52 | 51.80 | 51.82 | 4,465,451 | -0.11(-0.21%) |
May 15, 2012 | 51.88 | 52.40 | 51.78 | 51.93 | 4,427,835 | -0.09(-0.17%) |
May 14, 2012 | 51.83 | 52.45 | 51.64 | 52.01 | 3,852,854 | -0.15(-0.29%) |
May 11, 2012 | 52.12 | 52.61 | 52.07 | 52.16 | 3,706,587 | -0.12(-0.23%) |
May 10, 2012 | 52.87 | 53.04 | 52.20 | 52.29 | 4,373,424 | +0.02(+0.04%) |
May 09, 2012 | 52.30 | 52.55 | 51.97 | 52.27 | 5,882,955 | -0.35(-0.66%) |
May 08, 2012 | 52.52 | 52.80 | 52.44 | 52.61 | 9,540,829 | -0.09(-0.18%) |
May 07, 2012 | 52.40 | 53.09 | 52.32 | 52.71 | 4,360,116 | +0.05(+0.09%) |
May 04, 2012 | 52.77 | 53.01 | 52.33 | 52.66 | 5,891,760 | -0.23(-0.44%) |
May 03, 2012 | 53.17 | 53.28 | 52.88 | 52.89 | 4,465,774 | -0.24(-0.45%) |
May 02, 2012 | 53.03 | 53.26 | 52.88 | 53.13 | 6,240,504 | -0.03(-0.06%) |