Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 68.29 | 68.97 | 68.18 | 68.37 | 1,978,996 | -0.07(-0.10%) |
Jun 27, 2013 | 67.59 | 68.67 | 67.57 | 68.43 | 1,962,775 | +1.12(+1.67%) |
Jun 26, 2013 | 67.24 | 67.62 | 66.68 | 67.31 | 1,939,945 | +0.66(+0.99%) |
Jun 25, 2013 | 67.19 | 67.28 | 66.36 | 66.65 | 2,572,589 | -0.16(-0.24%) |
Jun 24, 2013 | 66.61 | 67.62 | 66.29 | 66.81 | 4,679,864 | -0.19(-0.28%) |
Jun 21, 2013 | 65.96 | 67.34 | 65.82 | 67.00 | 4,074,273 | +1.70(+2.60%) |
Jun 20, 2013 | 64.57 | 65.80 | 64.15 | 65.30 | 3,196,057 | +0.29(+0.45%) |
Jun 19, 2013 | 65.78 | 65.95 | 65.01 | 65.01 | 1,655,570 | -0.69(-1.05%) |
Jun 18, 2013 | 64.33 | 65.81 | 64.18 | 65.70 | 1,735,597 | +1.30(+2.02%) |
Jun 17, 2013 | 64.72 | 65.10 | 64.01 | 64.40 | 1,884,075 | +0.11(+0.18%) |
Jun 14, 2013 | 65.02 | 65.55 | 64.27 | 64.28 | 1,879,544 | -1.20(-1.83%) |
Jun 13, 2013 | 65.35 | 65.58 | 64.20 | 65.48 | 2,227,546 | -0.01(-0.01%) |
Jun 12, 2013 | 66.15 | 66.37 | 65.47 | 65.49 | 1,418,550 | -0.48(-0.73%) |
Jun 11, 2013 | 65.17 | 66.44 | 64.51 | 65.97 | 3,130,674 | +0.90(+1.38%) |
Jun 10, 2013 | 64.64 | 65.26 | 64.63 | 65.08 | 1,202,634 | +0.52(+0.80%) |
Jun 07, 2013 | 63.66 | 64.97 | 63.58 | 64.56 | 1,490,275 | +1.41(+2.23%) |
Jun 06, 2013 | 62.22 | 63.16 | 61.81 | 63.15 | 1,114,201 | +0.93(+1.50%) |
Jun 05, 2013 | 63.47 | 63.80 | 62.03 | 62.22 | 1,830,595 | -1.46(-2.30%) |
Jun 04, 2013 | 63.11 | 63.80 | 62.95 | 63.68 | 1,835,789 | +0.55(+0.87%) |
Jun 03, 2013 | 64.15 | 64.21 | 62.54 | 63.13 | 2,132,023 | -0.91(-1.41%) |
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,600 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.90 | 64.70 | 65.78 | 979,852 | +0.85(+1.31%) |
May 29, 2013 | 64.74 | 65.10 | 64.32 | 64.93 | 1,315,403 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,032 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.41 | 2,485,924 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.08 | 64.06 | 1,932,182 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.10 | 3,325,715 | +0.34(+0.53%) |
May 21, 2013 | 63.09 | 64.06 | 63.09 | 63.76 | 2,267,846 | +0.64(+1.02%) |
May 20, 2013 | 63.93 | 63.99 | 63.01 | 63.11 | 1,452,007 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,193 | +0.51(+0.80%) |
May 16, 2013 | 64.07 | 64.35 | 63.46 | 63.53 | 1,441,076 | -0.70(-1.09%) |
May 15, 2013 | 64.07 | 64.43 | 63.48 | 64.23 | 1,639,757 | -0.88(-1.35%) |
May 13, 2013 | 64.75 | 65.13 | 64.27 | 65.10 | 1,378,998 | +0.20(+0.31%) |
May 10, 2013 | 64.27 | 64.91 | 63.93 | 64.91 | 1,174,779 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.77 | 64.16 | 1,455,803 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,659 | +1.37(+2.17%) |
May 07, 2013 | 63.24 | 63.66 | 62.91 | 63.12 | 1,866,468 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,593 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.27 | 63.31 | 2,628,555 | -0.89(-1.38%) |
May 02, 2013 | 62.59 | 64.95 | 62.55 | 64.20 | 3,163,572 | +2.54(+4.11%) |
May 01, 2013 | 62.44 | 63.11 | 61.61 | 61.66 | 1,955,513 | -0.75(-1.19%) |
Apr 30, 2013 | 62.25 | 62.71 | 61.47 | 62.41 | 1,748,869 | +0.09(+0.15%) |
Apr 29, 2013 | 62.09 | 62.38 | 61.95 | 62.31 | 1,404,082 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,574 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.42 | 61.81 | 61.98 | 1,133,948 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,333 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,828 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,849 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.40 | 61.45 | 1,678,204 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.45 | 60.37 | 2,570,930 | -0.81(-1.33%) |
Apr 17, 2013 | 62.28 | 62.33 | 60.85 | 61.18 | 2,874,913 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.68 | 61.53 | 62.62 | 1,679,801 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,043 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.95 | 62.93 | 2,142,298 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,781 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,384 | +0.32(+0.52%) |
Apr 09, 2013 | 61.75 | 61.78 | 61.15 | 61.24 | 2,087,405 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,677 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.93 | 59.80 | 60.87 | 2,283,022 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.44 | 2,992,577 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.79 | 59.99 | 2,554,805 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.61 | 61.07 | 4,715,645 | +1.74(+2.92%) |
Apr 01, 2013 | 58.77 | 59.81 | 58.36 | 59.33 | 2,709,799 | +0.51(+0.87%) |
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,097 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,573 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.29 | 58.70 | 1,318,277 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.11 | 1,926,603 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,795 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.61 | 58.01 | 58.23 | 2,346,332 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.60 | 58.38 | 58.62 | 2,361,065 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.10 | 58.33 | 58.67 | 1,652,634 | +0.09(+0.16%) |
Mar 18, 2013 | 58.61 | 58.98 | 58.29 | 58.58 | 1,990,205 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,137 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,625,947 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,885 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,570 | +0.92(+1.62%) |
Mar 11, 2013 | 56.46 | 57.22 | 56.26 | 57.13 | 1,900,116 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,862 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,750 | -0.53(-0.94%) |
Mar 06, 2013 | 55.97 | 56.08 | 55.61 | 56.08 | 2,396,905 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,552 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.48 | 54.82 | 1,745,835 | -0.08(-0.15%) |
Mar 01, 2013 | 54.91 | 55.23 | 54.22 | 54.91 | 1,995,998 | -0.19(-0.34%) |
Feb 28, 2013 | 55.22 | 55.51 | 54.83 | 55.10 | 1,715,422 | -0.49(-0.88%) |
Feb 27, 2013 | 54.42 | 55.67 | 54.42 | 55.59 | 1,411,047 | +1.04(+1.90%) |
Feb 26, 2013 | 54.49 | 54.73 | 53.83 | 54.55 | 2,440,089 | +0.23(+0.42%) |
Feb 25, 2013 | 55.43 | 55.80 | 54.32 | 54.33 | 2,206,991 | -1.01(-1.82%) |
Feb 22, 2013 | 55.87 | 56.20 | 55.25 | 55.33 | 1,361,552 | -0.43(-0.78%) |
Feb 21, 2013 | 55.78 | 56.35 | 55.31 | 55.77 | 2,038,793 | -0.09(-0.17%) |
Feb 20, 2013 | 57.09 | 57.09 | 55.81 | 55.86 | 1,991,780 | -1.09(-1.92%) |
Feb 19, 2013 | 53.70 | 57.18 | 52.75 | 56.95 | 4,685,708 | -0.61(-1.06%) |
Feb 15, 2013 | 57.92 | 58.42 | 57.46 | 57.57 | 1,681,871 | -0.35(-0.60%) |
Feb 14, 2013 | 58.20 | 58.34 | 57.78 | 57.92 | 2,031,839 | -0.41(-0.71%) |
Feb 13, 2013 | 58.55 | 58.57 | 57.94 | 58.33 | 1,835,190 | -0.08(-0.15%) |
Feb 12, 2013 | 58.31 | 58.58 | 58.13 | 58.42 | 2,026,544 | +0.14(+0.24%) |
Feb 11, 2013 | 58.35 | 58.38 | 57.66 | 58.27 | 1,577,218 | -0.09(-0.16%) |
Feb 08, 2013 | 58.15 | 58.64 | 57.50 | 58.37 | 1,738,444 | +0.55(+0.95%) |
Feb 07, 2013 | 56.46 | 57.85 | 56.17 | 57.82 | 4,856,674 | +1.58(+2.82%) |
Feb 06, 2013 | 56.55 | 56.86 | 55.91 | 56.24 | 2,497,687 | +1.24(+2.26%) |
Feb 04, 2013 | 55.22 | 55.68 | 54.93 | 54.99 | 1,585,579 | -0.50(-0.90%) |
Feb 01, 2013 | 55.27 | 55.57 | 54.98 | 55.49 | 1,380,160 | +0.51(+0.93%) |
Jan 31, 2013 | 55.24 | 55.38 | 54.87 | 54.99 | 2,036,089 | -0.43(-0.78%) |
Jan 30, 2013 | 55.24 | 55.61 | 55.02 | 55.42 | 1,698,300 | +0.03(+0.05%) |
Jan 29, 2013 | 54.92 | 55.74 | 54.84 | 55.39 | 1,295,915 | +0.29(+0.53%) |
Jan 28, 2013 | 55.35 | 55.74 | 54.76 | 55.10 | 2,111,455 | -0.02(-0.03%) |
Jan 25, 2013 | 54.85 | 55.12 | 54.48 | 55.12 | 2,778,871 | +0.31(+0.57%) |
Jan 24, 2013 | 54.11 | 54.89 | 54.05 | 54.81 | 1,389,273 | +0.73(+1.34%) |
Jan 23, 2013 | 53.72 | 54.08 | 53.35 | 54.08 | 1,481,448 | +0.23(+0.42%) |
Jan 22, 2013 | 53.02 | 53.98 | 52.85 | 53.85 | 2,281,191 | +0.76(+1.44%) |
Jan 18, 2013 | 53.45 | 53.45 | 52.94 | 53.09 | 1,635,725 | -0.22(-0.41%) |
Jan 17, 2013 | 52.56 | 53.39 | 52.46 | 53.31 | 2,015,931 | +0.97(+1.85%) |
Jan 16, 2013 | 52.53 | 52.53 | 52.10 | 52.34 | 2,113,216 | -0.32(-0.61%) |
Jan 15, 2013 | 52.19 | 52.77 | 52.04 | 52.66 | 1,889,828 | +0.18(+0.34%) |
Jan 14, 2013 | 52.44 | 52.53 | 52.14 | 52.48 | 1,037,344 | +0.08(+0.14%) |
Jan 11, 2013 | 52.52 | 52.54 | 52.06 | 52.40 | 2,299,935 | -0.02(-0.04%) |
Jan 10, 2013 | 51.67 | 52.54 | 51.57 | 52.42 | 1,579,082 | +0.93(+1.81%) |
Jan 09, 2013 | 51.31 | 51.56 | 51.13 | 51.49 | 1,945,542 | +0.20(+0.39%) |
Jan 08, 2013 | 51.56 | 51.92 | 50.93 | 51.29 | 1,932,231 | -0.49(-0.95%) |
Jan 07, 2013 | 51.42 | 51.97 | 51.37 | 51.78 | 2,290,974 | +0.18(+0.35%) |
Jan 04, 2013 | 51.33 | 51.61 | 50.82 | 51.60 | 2,262,273 | +0.38(+0.74%) |
Jan 03, 2013 | 51.83 | 51.84 | 51.10 | 51.22 | 3,129,691 | -0.76(-1.47%) |
Jan 02, 2013 | 51.58 | 52.06 | 50.37 | 51.99 | 3,992,609 | +1.62(+3.22%) |
Dec 31, 2012 | 49.80 | 50.42 | 49.51 | 50.37 | 1,815,506 | +0.56(+1.12%) |
Dec 28, 2012 | 50.23 | 50.51 | 49.79 | 49.81 | 1,058,428 | -0.76(-1.51%) |
Dec 27, 2012 | 50.46 | 50.69 | 50.02 | 50.57 | 1,788,649 | +0.06(+0.11%) |
Dec 26, 2012 | 50.70 | 51.19 | 50.37 | 50.52 | 1,191,903 | -0.18(-0.35%) |
Dec 24, 2012 | 50.47 | 50.88 | 50.27 | 50.70 | 547,333 | +0.00(+0.00%) |
Dec 21, 2012 | 50.69 | 50.82 | 50.32 | 50.70 | 2,259,012 | -0.36(-0.70%) |
Dec 20, 2012 | 50.69 | 51.06 | 50.56 | 51.05 | 1,530,184 | +0.47(+0.93%) |
Dec 19, 2012 | 51.30 | 51.38 | 50.57 | 50.58 | 1,267,401 | -0.77(-1.50%) |
Dec 18, 2012 | 50.74 | 51.39 | 50.45 | 51.36 | 3,622,791 | +0.69(+1.36%) |
Dec 17, 2012 | 50.18 | 50.82 | 50.00 | 50.67 | 1,344,494 | +0.70(+1.40%) |
Dec 14, 2012 | 50.36 | 50.50 | 49.84 | 49.97 | 1,874,135 | -0.64(-1.27%) |
Dec 13, 2012 | 50.90 | 51.16 | 50.38 | 50.61 | 1,531,502 | -0.25(-0.48%) |
Dec 12, 2012 | 50.19 | 51.19 | 50.13 | 50.86 | 2,903,366 | +0.80(+1.60%) |
Dec 11, 2012 | 49.89 | 50.19 | 49.59 | 50.06 | 1,832,778 | +0.17(+0.34%) |
Dec 10, 2012 | 49.36 | 50.06 | 49.09 | 49.89 | 2,169,683 | +0.03(+0.06%) |
Dec 07, 2012 | 49.66 | 49.98 | 49.52 | 49.86 | 1,292,334 | +0.38(+0.76%) |
Dec 06, 2012 | 48.96 | 49.52 | 48.88 | 49.48 | 1,762,984 | +0.55(+1.12%) |
Dec 05, 2012 | 48.85 | 49.19 | 48.39 | 48.93 | 2,544,596 | +0.24(+0.50%) |
Dec 04, 2012 | 49.19 | 49.49 | 48.68 | 48.69 | 2,253,690 | -0.57(-1.17%) |
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,252 | +0.18(+0.36%) |
Nov 29, 2012 | 49.24 | 49.85 | 48.75 | 49.09 | 2,203,140 | +0.10(+0.21%) |
Nov 28, 2012 | 49.08 | 49.16 | 48.73 | 48.98 | 1,956,124 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.41 | 1,918,504 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.24 | 1,090,323 | -0.49(-0.99%) |
Nov 23, 2012 | 49.07 | 49.74 | 49.07 | 49.73 | 478,296 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,048 | +0.15(+0.31%) |
Nov 20, 2012 | 48.76 | 48.91 | 48.29 | 48.87 | 2,002,291 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.92 | 3,187,867 | +1.35(+2.83%) |
Nov 16, 2012 | 47.93 | 47.93 | 46.50 | 47.57 | 6,701,580 | -0.38(-0.79%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.62 | 47.94 | 5,032,034 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.78 | 2,833,531 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,458 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,353 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.90 | 48.65 | 48.68 | 3,232,583 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.35 | 48.98 | 49.24 | 2,597,131 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,141 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,055 | +0.01(+0.02%) |
Nov 05, 2012 | 50.05 | 50.47 | 49.61 | 50.23 | 2,484,782 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,638 | -0.17(-0.34%) |
Nov 01, 2012 | 48.59 | 50.24 | 48.59 | 50.21 | 4,514,980 | +2.14(+4.45%) |
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,217 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,133 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.76 | 47.12 | 47.47 | 2,225,961 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.10 | 47.26 | 1,691,834 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,292 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,765 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,512 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,889 | -0.61(-1.29%) |
Oct 16, 2012 | 46.45 | 47.51 | 46.42 | 47.45 | 3,602,756 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.11 | 1,955,132 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.59 | 46.79 | 46.85 | 2,379,216 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,888 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.97 | 2,629,100 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,858 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.45 | 46.02 | 46.13 | 1,500,811 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,166 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,948,953 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,907 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,010 | +0.51(+1.12%) |
Oct 01, 2012 | 44.63 | 45.67 | 44.57 | 45.32 | 2,847,606 | +0.87(+1.95%) |
Sep 28, 2012 | 44.17 | 44.66 | 43.99 | 44.46 | 2,345,264 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.32 | 1,611,720 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.50 | 43.83 | 44.04 | 1,862,260 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.16 | 2,801,664 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,490 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,355 | +0.15(+0.34%) |
Sep 20, 2012 | 44.32 | 44.40 | 43.94 | 44.24 | 2,054,339 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,436 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,143 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,332 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,425,940 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.17 | 44.58 | 3,023,219 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,171 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,867 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.35 | 1,738,121 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,433 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.35 | 1,885,608 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,530 | -0.01(-0.02%) |
Sep 04, 2012 | 43.11 | 43.32 | 42.56 | 42.88 | 1,682,196 | -0.25(-0.59%) |
Aug 31, 2012 | 43.21 | 43.56 | 43.05 | 43.14 | 2,117,430 | +0.08(+0.20%) |
Aug 30, 2012 | 42.52 | 43.25 | 42.38 | 43.05 | 2,859,192 | +0.76(+1.81%) |
Aug 29, 2012 | 42.25 | 42.68 | 42.20 | 42.29 | 1,911,858 | +0.11(+0.27%) |
Aug 27, 2012 | 42.03 | 42.36 | 41.84 | 42.18 | 1,606,204 | +0.24(+0.56%) |
Aug 24, 2012 | 41.56 | 42.01 | 41.38 | 41.94 | 1,984,721 | +0.32(+0.77%) |
Aug 23, 2012 | 41.96 | 42.09 | 41.55 | 41.62 | 2,089,786 | -0.49(-1.16%) |
Aug 22, 2012 | 41.90 | 42.20 | 41.72 | 42.11 | 1,354,351 | +0.24(+0.56%) |
Aug 21, 2012 | 41.92 | 42.18 | 41.82 | 41.88 | 1,699,191 | -0.08(-0.18%) |
Aug 20, 2012 | 41.81 | 42.41 | 41.55 | 41.95 | 1,677,619 | +0.20(+0.47%) |
Aug 17, 2012 | 41.97 | 42.03 | 41.57 | 41.75 | 1,666,549 | -0.18(-0.43%) |
Aug 16, 2012 | 41.31 | 41.96 | 41.26 | 41.93 | 2,280,061 | +0.59(+1.44%) |
Aug 15, 2012 | 41.09 | 41.46 | 40.89 | 41.34 | 1,955,889 | +0.21(+0.50%) |
Aug 14, 2012 | 41.14 | 41.23 | 41.02 | 41.13 | 1,719,287 | +0.16(+0.39%) |
Aug 13, 2012 | 41.14 | 41.25 | 40.87 | 40.97 | 1,954,531 | -0.33(-0.80%) |
Aug 10, 2012 | 41.00 | 41.33 | 40.79 | 41.30 | 1,675,606 | -0.06(-0.14%) |
Aug 09, 2012 | 41.34 | 41.71 | 40.76 | 41.36 | 2,591,478 | +0.01(+0.02%) |
Aug 08, 2012 | 40.46 | 41.42 | 40.42 | 41.35 | 3,358,707 | +0.36(+0.87%) |
Aug 07, 2012 | 39.82 | 41.07 | 39.81 | 40.99 | 3,747,515 | +1.26(+3.18%) |
Aug 06, 2012 | 39.82 | 39.94 | 39.47 | 39.73 | 4,089,923 | +0.07(+0.17%) |
Aug 03, 2012 | 39.51 | 40.24 | 39.34 | 39.66 | 3,176,114 | +0.21(+0.53%) |
Aug 02, 2012 | 39.58 | 40.53 | 38.60 | 39.45 | 5,752,134 | +1.53(+4.03%) |
Aug 01, 2012 | 38.20 | 38.72 | 37.70 | 37.93 | 4,074,839 | -0.04(-0.10%) |
Jul 31, 2012 | 39.02 | 39.10 | 37.93 | 37.96 | 4,738,127 | -1.03(-2.63%) |
Jul 30, 2012 | 39.01 | 39.20 | 38.57 | 38.99 | 2,563,877 | -0.02(-0.05%) |
Jul 27, 2012 | 37.01 | 39.11 | 36.77 | 39.01 | 5,430,749 | +1.63(+4.36%) |
Jul 26, 2012 | 38.21 | 38.23 | 37.29 | 37.38 | 4,016,966 | -0.27(-0.73%) |
Jul 25, 2012 | 37.74 | 37.90 | 37.05 | 37.65 | 7,834,596 | -1.20(-3.08%) |
Jul 24, 2012 | 38.83 | 39.19 | 38.51 | 38.85 | 4,810,903 | +0.08(+0.19%) |
Jul 23, 2012 | 38.86 | 39.09 | 38.34 | 38.77 | 3,682,986 | -0.51(-1.30%) |
Jul 20, 2012 | 39.80 | 40.08 | 39.20 | 39.28 | 3,382,739 | -0.66(-1.65%) |
Jul 19, 2012 | 41.01 | 41.10 | 39.81 | 39.94 | 3,526,146 | -0.61(-1.51%) |
Jul 18, 2012 | 40.40 | 40.96 | 40.21 | 40.56 | 2,090,766 | +0.06(+0.14%) |
Jul 17, 2012 | 40.84 | 40.96 | 40.28 | 40.50 | 3,264,927 | -0.25(-0.60%) |
Jul 16, 2012 | 41.10 | 41.14 | 40.43 | 40.74 | 1,492,930 | -0.38(-0.92%) |
Jul 13, 2012 | 40.04 | 41.18 | 40.04 | 41.12 | 1,777,214 | +1.12(+2.80%) |
Jul 12, 2012 | 40.51 | 40.75 | 39.91 | 40.00 | 2,795,452 | -0.58(-1.44%) |
Jul 11, 2012 | 40.30 | 40.67 | 40.27 | 40.58 | 1,454,047 | +0.16(+0.40%) |
Jul 10, 2012 | 40.67 | 40.76 | 40.23 | 40.42 | 2,449,599 | -0.08(-0.21%) |
Jul 09, 2012 | 40.54 | 41.41 | 40.11 | 40.51 | 3,275,194 | +0.41(+1.03%) |
Jul 06, 2012 | 40.10 | 40.18 | 39.77 | 40.09 | 1,932,981 | -0.18(-0.44%) |
Jul 05, 2012 | 40.24 | 40.54 | 40.17 | 40.27 | 2,694,672 | -0.02(-0.05%) |
Jul 03, 2012 | 40.56 | 41.01 | 40.12 | 40.29 | 1,608,714 | -0.22(-0.54%) |