Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.66 | 47.82 | 47.38 | 47.77 | 3,527,453 | +0.00(+0.00%) |
Apr 29, 2013 | 47.67 | 47.90 | 47.56 | 47.77 | 2,610,594 | +0.22(+0.45%) |
Apr 26, 2013 | 47.71 | 47.91 | 47.53 | 47.56 | 3,828,225 | -0.18(-0.37%) |
Apr 25, 2013 | 47.65 | 47.87 | 47.45 | 47.73 | 3,149,861 | +0.27(+0.56%) |
Apr 24, 2013 | 47.33 | 47.71 | 47.02 | 47.47 | 2,853,093 | +0.20(+0.42%) |
Apr 23, 2013 | 47.42 | 47.42 | 46.91 | 47.27 | 2,953,474 | +0.08(+0.18%) |
Apr 22, 2013 | 47.21 | 47.31 | 46.95 | 47.19 | 2,290,142 | -0.04(-0.08%) |
Apr 19, 2013 | 46.65 | 47.25 | 46.53 | 47.23 | 3,230,435 | +0.70(+1.50%) |
Apr 18, 2013 | 46.53 | 46.71 | 46.34 | 46.53 | 2,606,995 | +0.06(+0.12%) |
Apr 17, 2013 | 46.56 | 46.60 | 46.08 | 46.47 | 3,400,337 | -0.27(-0.57%) |
Apr 16, 2013 | 46.23 | 46.76 | 46.02 | 46.74 | 4,057,084 | +0.81(+1.77%) |
Apr 15, 2013 | 46.25 | 46.75 | 45.92 | 45.92 | 3,960,263 | -0.43(-0.93%) |
Apr 12, 2013 | 46.37 | 46.63 | 46.23 | 46.36 | 4,009,095 | -0.13(-0.27%) |
Apr 11, 2013 | 46.33 | 46.66 | 46.22 | 46.48 | 3,792,165 | +0.24(+0.52%) |
Apr 10, 2013 | 46.36 | 46.55 | 46.16 | 46.24 | 3,353,989 | +0.11(+0.23%) |
Apr 09, 2013 | 46.43 | 46.43 | 46.08 | 46.13 | 3,069,749 | -0.25(-0.53%) |
Apr 08, 2013 | 45.71 | 46.42 | 45.55 | 46.38 | 5,408,789 | +0.61(+1.33%) |
Apr 05, 2013 | 45.31 | 45.81 | 45.26 | 45.77 | 5,598,287 | +0.17(+0.36%) |
Apr 04, 2013 | 45.50 | 45.72 | 45.50 | 45.61 | 7,446,281 | +0.05(+0.11%) |
Apr 03, 2013 | 45.94 | 46.16 | 45.46 | 45.55 | 6,258,466 | -0.58(-1.25%) |
Apr 02, 2013 | 46.06 | 46.16 | 45.93 | 46.13 | 3,273,197 | +0.19(+0.41%) |
Apr 01, 2013 | 46.09 | 46.10 | 45.78 | 45.94 | 2,664,223 | -0.17(-0.37%) |
Mar 28, 2013 | 45.62 | 46.17 | 45.52 | 46.11 | 4,679,571 | +0.55(+1.21%) |
Mar 27, 2013 | 44.88 | 45.64 | 44.81 | 45.56 | 4,651,492 | +0.49(+1.09%) |
Mar 26, 2013 | 44.76 | 45.13 | 44.75 | 45.07 | 3,946,039 | +0.43(+0.95%) |
Mar 25, 2013 | 44.91 | 45.09 | 44.52 | 44.65 | 3,388,128 | -0.21(-0.47%) |
Mar 22, 2013 | 44.63 | 44.86 | 44.51 | 44.86 | 3,180,624 | +0.22(+0.50%) |
Mar 21, 2013 | 44.58 | 44.78 | 44.39 | 44.63 | 3,874,415 | -0.09(-0.20%) |
Mar 20, 2013 | 44.49 | 44.87 | 44.45 | 44.72 | 2,880,178 | +0.31(+0.70%) |
Mar 19, 2013 | 44.32 | 44.60 | 44.18 | 44.41 | 2,792,234 | +0.18(+0.42%) |
Mar 18, 2013 | 44.20 | 44.44 | 44.15 | 44.23 | 2,300,530 | -0.21(-0.47%) |
Mar 15, 2013 | 44.11 | 44.47 | 44.00 | 44.44 | 5,223,207 | +0.01(+0.03%) |
Mar 14, 2013 | 44.46 | 44.58 | 44.25 | 44.42 | 3,295,375 | +0.01(+0.03%) |
Mar 13, 2013 | 44.18 | 44.53 | 44.10 | 44.41 | 3,634,432 | +0.24(+0.53%) |
Mar 12, 2013 | 44.33 | 44.34 | 44.03 | 44.18 | 2,947,228 | -0.16(-0.36%) |
Mar 11, 2013 | 44.17 | 44.34 | 44.16 | 44.34 | 2,038,809 | +0.10(+0.22%) |
Mar 08, 2013 | 44.21 | 44.33 | 43.88 | 44.24 | 2,766,584 | +0.06(+0.13%) |
Mar 07, 2013 | 44.44 | 44.44 | 44.13 | 44.18 | 3,891,491 | -0.21(-0.47%) |
Mar 06, 2013 | 44.60 | 44.60 | 44.25 | 44.39 | 3,150,136 | -0.18(-0.40%) |
Mar 05, 2013 | 44.39 | 44.70 | 44.28 | 44.57 | 3,353,022 | +0.29(+0.65%) |
Mar 04, 2013 | 43.77 | 44.43 | 43.64 | 44.28 | 4,142,638 | +0.29(+0.66%) |
Mar 01, 2013 | 43.46 | 44.00 | 43.23 | 43.99 | 8,230,650 | +0.00(+0.00%) |
Feb 28, 2013 | 44.46 | 44.48 | 43.95 | 43.99 | 7,986,173 | -0.56(-1.25%) |
Feb 27, 2013 | 44.30 | 44.63 | 44.18 | 44.55 | 3,665,459 | +0.34(+0.78%) |
Feb 26, 2013 | 44.07 | 44.44 | 43.99 | 44.21 | 3,343,263 | +0.08(+0.19%) |
Feb 22, 2013 | 43.75 | 44.14 | 43.74 | 44.13 | 2,924,157 | +0.40(+0.92%) |
Feb 21, 2013 | 43.62 | 43.88 | 43.59 | 43.73 | 3,613,301 | -0.01(-0.03%) |
Feb 20, 2013 | 43.74 | 44.04 | 43.66 | 43.74 | 3,390,235 | -0.07(-0.16%) |
Feb 19, 2013 | 43.35 | 43.81 | 43.35 | 43.81 | 4,339,577 | +0.57(+1.32%) |
Feb 15, 2013 | 43.20 | 43.31 | 43.06 | 43.24 | 4,199,621 | +0.04(+0.09%) |
Feb 14, 2013 | 43.21 | 43.90 | 43.08 | 43.20 | 5,289,678 | -0.52(-1.19%) |
Feb 13, 2013 | 43.71 | 44.09 | 43.52 | 43.72 | 4,154,203 | -0.43(-0.98%) |
Feb 12, 2013 | 43.90 | 44.15 | 43.87 | 44.15 | 14,291,147 | +0.23(+0.52%) |
Feb 11, 2013 | 43.80 | 43.96 | 43.71 | 43.92 | 12,923,506 | +0.09(+0.20%) |
Feb 08, 2013 | 43.76 | 43.86 | 43.66 | 43.83 | 12,726,266 | -0.03(-0.06%) |
Feb 07, 2013 | 43.79 | 43.98 | 43.47 | 43.86 | 4,898,112 | -0.04(-0.10%) |
Feb 06, 2013 | 43.67 | 43.91 | 43.48 | 43.90 | 4,160,117 | +0.48(+1.11%) |
Feb 04, 2013 | 43.61 | 43.80 | 43.36 | 43.42 | 4,256,016 | -0.31(-0.71%) |
Feb 01, 2013 | 43.81 | 44.09 | 43.70 | 43.73 | 5,811,670 | +0.06(+0.15%) |
Jan 31, 2013 | 43.43 | 43.78 | 43.26 | 43.67 | 5,207,789 | +0.19(+0.44%) |
Jan 30, 2013 | 43.41 | 43.62 | 43.17 | 43.48 | 4,904,004 | +0.29(+0.68%) |
Jan 29, 2013 | 43.02 | 43.29 | 42.92 | 43.19 | 3,536,666 | +0.22(+0.52%) |
Jan 28, 2013 | 43.23 | 43.26 | 42.88 | 42.96 | 4,360,252 | -0.18(-0.43%) |
Jan 25, 2013 | 43.20 | 43.20 | 42.77 | 43.15 | 3,623,177 | +0.08(+0.18%) |
Jan 24, 2013 | 42.87 | 43.25 | 42.73 | 43.07 | 5,249,637 | +0.25(+0.58%) |
Jan 23, 2013 | 42.67 | 42.86 | 42.44 | 42.82 | 3,677,687 | +0.06(+0.15%) |
Jan 22, 2013 | 42.32 | 42.76 | 42.27 | 42.76 | 4,067,455 | +0.32(+0.75%) |
Jan 18, 2013 | 42.04 | 42.44 | 41.89 | 42.44 | 5,047,778 | +0.50(+1.20%) |
Jan 17, 2013 | 41.93 | 42.18 | 41.77 | 41.94 | 3,855,180 | +0.18(+0.44%) |
Jan 16, 2013 | 41.84 | 41.92 | 41.62 | 41.76 | 3,670,243 | -0.20(-0.48%) |
Jan 15, 2013 | 41.54 | 41.99 | 41.36 | 41.96 | 4,942,091 | +0.42(+1.01%) |
Jan 14, 2013 | 41.74 | 41.74 | 41.46 | 41.54 | 3,964,633 | -0.19(-0.46%) |
Jan 11, 2013 | 41.53 | 41.79 | 41.46 | 41.73 | 3,522,386 | +0.20(+0.49%) |
Jan 10, 2013 | 41.32 | 41.53 | 41.20 | 41.53 | 4,398,225 | +0.23(+0.55%) |
Jan 09, 2013 | 41.23 | 41.30 | 41.02 | 41.30 | 3,940,597 | +0.07(+0.17%) |
Jan 08, 2013 | 41.11 | 41.37 | 40.97 | 41.23 | 3,822,797 | +0.10(+0.23%) |
Jan 07, 2013 | 41.16 | 41.22 | 40.94 | 41.13 | 4,060,949 | -0.20(-0.48%) |
Jan 04, 2013 | 41.23 | 41.40 | 41.16 | 41.33 | 2,753,846 | +0.12(+0.29%) |
Jan 03, 2013 | 41.16 | 41.41 | 40.97 | 41.21 | 3,662,258 | -0.09(-0.22%) |
Jan 02, 2013 | 41.24 | 41.30 | 40.98 | 41.30 | 5,026,712 | +0.77(+1.90%) |
Dec 31, 2012 | 39.91 | 40.56 | 39.77 | 40.53 | 4,936,518 | +0.50(+1.25%) |
Dec 28, 2012 | 40.26 | 40.45 | 40.00 | 40.03 | 4,539,055 | -0.44(-1.10%) |
Dec 27, 2012 | 40.66 | 40.74 | 40.08 | 40.47 | 3,796,008 | -0.23(-0.56%) |
Dec 26, 2012 | 41.18 | 41.18 | 40.64 | 40.70 | 3,338,021 | -0.32(-0.79%) |
Dec 24, 2012 | 40.96 | 41.04 | 40.73 | 41.03 | 2,489,765 | +0.04(+0.11%) |
Dec 21, 2012 | 41.34 | 41.58 | 40.98 | 40.98 | 13,371,147 | -0.34(-0.83%) |
Dec 20, 2012 | 41.13 | 41.44 | 40.88 | 41.32 | 5,169,740 | +0.19(+0.46%) |
Dec 19, 2012 | 41.55 | 41.55 | 41.10 | 41.13 | 4,913,411 | -0.48(-1.16%) |
Dec 18, 2012 | 41.25 | 41.71 | 41.22 | 41.62 | 11,410,869 | +0.48(+1.16%) |
Dec 17, 2012 | 40.64 | 41.17 | 40.62 | 41.14 | 5,452,683 | +0.60(+1.49%) |
Dec 14, 2012 | 40.56 | 40.66 | 40.38 | 40.54 | 3,247,852 | -0.07(-0.17%) |
Dec 13, 2012 | 40.85 | 40.89 | 40.43 | 40.61 | 3,533,661 | -0.24(-0.59%) |
Dec 12, 2012 | 40.92 | 41.28 | 40.80 | 40.85 | 5,212,634 | +0.01(+0.03%) |
Dec 11, 2012 | 40.85 | 41.08 | 40.76 | 40.83 | 5,376,162 | -0.03(-0.06%) |
Dec 10, 2012 | 40.82 | 40.97 | 40.77 | 40.86 | 3,533,694 | +0.00(+0.00%) |
Dec 07, 2012 | 40.82 | 40.97 | 40.64 | 40.86 | 4,022,909 | +0.10(+0.23%) |
Dec 06, 2012 | 40.98 | 41.03 | 40.66 | 40.76 | 4,411,365 | -0.18(-0.45%) |
Dec 05, 2012 | 40.37 | 41.18 | 40.28 | 40.95 | 6,133,666 | +0.55(+1.35%) |
Dec 04, 2012 | 40.62 | 40.75 | 40.31 | 40.40 | 4,539,038 | -0.14(-0.34%) |
Nov 30, 2012 | 40.03 | 40.66 | 40.03 | 40.54 | 11,371,704 | +0.91(+2.29%) |
Nov 29, 2012 | 39.24 | 39.67 | 39.09 | 39.63 | 5,279,295 | +0.44(+1.12%) |
Nov 28, 2012 | 39.14 | 39.29 | 38.78 | 39.20 | 3,963,824 | +0.07(+0.18%) |
Nov 27, 2012 | 39.04 | 39.39 | 38.95 | 39.13 | 4,936,932 | +0.18(+0.46%) |
Nov 26, 2012 | 38.32 | 39.27 | 38.32 | 38.95 | 9,477,827 | +0.55(+1.42%) |
Nov 23, 2012 | 38.46 | 38.50 | 38.12 | 38.40 | 3,119,152 | +0.02(+0.05%) |
Nov 21, 2012 | 38.59 | 38.69 | 38.02 | 38.38 | 5,155,128 | -0.24(-0.61%) |
Nov 20, 2012 | 38.78 | 38.83 | 38.33 | 38.62 | 4,443,988 | -0.13(-0.33%) |
Nov 19, 2012 | 38.92 | 38.95 | 38.47 | 38.74 | 6,131,982 | +0.06(+0.15%) |
Nov 16, 2012 | 38.06 | 38.71 | 37.98 | 38.69 | 7,123,385 | +0.65(+1.72%) |
Nov 15, 2012 | 38.48 | 38.76 | 37.88 | 38.03 | 5,828,971 | -0.55(-1.43%) |
Nov 14, 2012 | 39.14 | 39.14 | 38.44 | 38.59 | 6,484,389 | -0.81(-2.05%) |
Nov 13, 2012 | 38.95 | 39.62 | 38.92 | 39.39 | 7,776,568 | +0.36(+0.91%) |
Nov 12, 2012 | 39.30 | 39.37 | 38.60 | 39.04 | 5,759,292 | -0.32(-0.82%) |
Nov 09, 2012 | 39.70 | 39.76 | 39.18 | 39.36 | 17,782,122 | -0.38(-0.96%) |
Nov 08, 2012 | 40.45 | 40.82 | 39.74 | 39.74 | 15,251,165 | -0.24(-0.60%) |
Nov 07, 2012 | 40.57 | 40.66 | 39.68 | 39.98 | 6,680,365 | -0.72(-1.76%) |
Nov 06, 2012 | 40.71 | 40.98 | 40.66 | 40.70 | 3,875,159 | +0.01(+0.02%) |
Nov 05, 2012 | 41.03 | 41.11 | 40.57 | 40.69 | 5,012,942 | -0.56(-1.36%) |
Nov 02, 2012 | 41.63 | 41.77 | 41.21 | 41.25 | 14,931,685 | -0.24(-0.57%) |
Nov 01, 2012 | 41.70 | 41.84 | 41.43 | 41.49 | 4,696,444 | -0.24(-0.58%) |
Oct 31, 2012 | 41.30 | 41.81 | 41.29 | 41.73 | 5,110,533 | +0.37(+0.89%) |
Oct 26, 2012 | 41.13 | 41.36 | 41.36 | 41.36 | 4,086,028 | +0.23(+0.56%) |
Oct 25, 2012 | 41.01 | 41.14 | 40.74 | 41.13 | 3,667,825 | +0.27(+0.67%) |
Oct 24, 2012 | 41.30 | 41.38 | 40.82 | 40.86 | 3,902,923 | -0.43(-1.03%) |
Oct 23, 2012 | 41.52 | 41.70 | 41.26 | 41.29 | 4,376,836 | -0.33(-0.79%) |
Oct 19, 2012 | 41.67 | 41.86 | 41.35 | 41.62 | 5,096,373 | -0.06(-0.14%) |
Oct 18, 2012 | 41.48 | 41.70 | 41.43 | 41.67 | 3,720,795 | +0.21(+0.51%) |
Oct 17, 2012 | 41.11 | 41.66 | 41.06 | 41.46 | 3,815,534 | +0.45(+1.10%) |
Oct 16, 2012 | 41.17 | 41.20 | 40.74 | 41.01 | 4,215,636 | +0.00(+0.00%) |
Oct 15, 2012 | 40.73 | 41.04 | 40.58 | 41.01 | 3,256,946 | +0.25(+0.62%) |
Oct 12, 2012 | 41.03 | 41.13 | 40.67 | 40.76 | 3,531,390 | -0.20(-0.50%) |
Oct 11, 2012 | 41.30 | 41.34 | 40.91 | 40.96 | 3,379,814 | -0.19(-0.46%) |
Oct 10, 2012 | 41.48 | 41.49 | 41.11 | 41.15 | 3,243,787 | -0.32(-0.78%) |
Oct 09, 2012 | 41.37 | 41.56 | 41.22 | 41.48 | 3,724,020 | +0.04(+0.09%) |
Oct 08, 2012 | 41.26 | 41.53 | 41.12 | 41.44 | 2,364,554 | +0.16(+0.38%) |
Oct 05, 2012 | 41.61 | 41.67 | 41.25 | 41.28 | 3,182,540 | -0.26(-0.63%) |
Oct 04, 2012 | 41.25 | 41.58 | 41.21 | 41.54 | 4,895,072 | +0.39(+0.94%) |
Oct 03, 2012 | 41.14 | 41.30 | 40.96 | 41.15 | 4,647,341 | +0.01(+0.03%) |
Oct 02, 2012 | 41.03 | 41.34 | 41.00 | 41.14 | 4,563,349 | +0.24(+0.59%) |
Oct 01, 2012 | 41.30 | 41.39 | 40.88 | 40.90 | 6,725,850 | -0.26(-0.63%) |
Sep 28, 2012 | 40.68 | 41.20 | 40.62 | 41.16 | 6,378,773 | +0.46(+1.14%) |
Sep 27, 2012 | 40.92 | 40.95 | 40.66 | 40.69 | 3,051,733 | -0.17(-0.42%) |
Sep 26, 2012 | 40.96 | 41.23 | 40.84 | 40.87 | 4,420,490 | -0.01(-0.02%) |
Sep 25, 2012 | 41.06 | 41.23 | 40.86 | 40.87 | 5,037,193 | -0.20(-0.48%) |
Sep 24, 2012 | 40.73 | 41.13 | 40.69 | 41.07 | 5,757,551 | +0.36(+0.89%) |
Sep 21, 2012 | 40.69 | 40.75 | 40.45 | 40.71 | 10,547,479 | +0.10(+0.23%) |
Sep 20, 2012 | 40.19 | 40.75 | 40.19 | 40.61 | 5,577,781 | +0.32(+0.79%) |
Sep 19, 2012 | 40.18 | 40.40 | 40.13 | 40.29 | 6,822,818 | +0.17(+0.43%) |
Sep 18, 2012 | 40.69 | 40.81 | 40.04 | 40.12 | 8,877,035 | -0.62(-1.53%) |
Sep 17, 2012 | 40.85 | 41.08 | 40.68 | 40.75 | 10,475,457 | -0.03(-0.08%) |
Sep 14, 2012 | 41.25 | 41.29 | 40.66 | 40.78 | 6,157,059 | -0.30(-0.73%) |
Sep 13, 2012 | 40.68 | 41.09 | 40.57 | 41.08 | 6,790,972 | +0.39(+0.95%) |
Sep 12, 2012 | 40.97 | 41.04 | 40.68 | 40.69 | 5,321,172 | -0.26(-0.64%) |
Sep 11, 2012 | 41.18 | 41.25 | 40.95 | 40.95 | 3,301,507 | -0.24(-0.57%) |
Sep 10, 2012 | 41.15 | 41.28 | 40.99 | 41.18 | 4,230,380 | +0.07(+0.17%) |
Sep 07, 2012 | 41.29 | 41.43 | 40.98 | 41.11 | 3,950,533 | -0.18(-0.43%) |
Sep 06, 2012 | 41.04 | 41.29 | 40.92 | 41.29 | 5,193,116 | +0.34(+0.82%) |
Sep 05, 2012 | 41.15 | 41.24 | 40.91 | 40.96 | 4,681,356 | -0.22(-0.52%) |
Sep 04, 2012 | 41.10 | 41.27 | 40.97 | 41.17 | 4,238,263 | +0.02(+0.05%) |
Aug 31, 2012 | 41.38 | 41.38 | 41.03 | 41.15 | 5,553,995 | -0.02(-0.05%) |
Aug 30, 2012 | 41.43 | 41.44 | 41.13 | 41.17 | 4,422,951 | -0.32(-0.77%) |
Aug 29, 2012 | 41.45 | 41.62 | 41.20 | 41.49 | 5,025,081 | -0.13(-0.31%) |
Aug 27, 2012 | 41.59 | 41.73 | 41.44 | 41.62 | 3,748,667 | +0.03(+0.06%) |
Aug 24, 2012 | 41.44 | 41.65 | 41.35 | 41.59 | 4,096,512 | +0.15(+0.35%) |
Aug 23, 2012 | 41.92 | 42.01 | 41.39 | 41.44 | 4,268,457 | -0.48(-1.15%) |
Aug 22, 2012 | 41.81 | 42.02 | 41.80 | 41.93 | 6,774,977 | -0.04(-0.09%) |
Aug 21, 2012 | 42.16 | 42.21 | 41.83 | 41.97 | 7,985,004 | -0.24(-0.57%) |
Aug 20, 2012 | 42.08 | 42.21 | 41.97 | 42.21 | 4,423,963 | -0.03(-0.08%) |
Aug 17, 2012 | 42.42 | 42.50 | 42.12 | 42.24 | 6,007,065 | -0.13(-0.30%) |
Aug 16, 2012 | 42.31 | 42.55 | 42.26 | 42.37 | 5,033,012 | -0.05(-0.12%) |
Aug 15, 2012 | 42.83 | 42.85 | 42.41 | 42.42 | 6,752,165 | -0.91(-2.10%) |
Aug 14, 2012 | 43.42 | 43.45 | 43.13 | 43.32 | 11,576,042 | -0.01(-0.03%) |
Aug 13, 2012 | 43.05 | 43.34 | 42.94 | 43.34 | 6,764,276 | +0.24(+0.55%) |
Aug 10, 2012 | 43.21 | 43.22 | 42.80 | 43.10 | 8,109,776 | -0.15(-0.35%) |
Aug 09, 2012 | 43.19 | 43.33 | 43.01 | 43.26 | 5,196,171 | +0.03(+0.07%) |
Aug 08, 2012 | 43.27 | 43.31 | 42.96 | 43.22 | 5,821,283 | -0.01(-0.01%) |
Aug 07, 2012 | 43.45 | 43.45 | 43.06 | 43.23 | 7,936,414 | -0.10(-0.23%) |
Aug 06, 2012 | 43.59 | 43.80 | 43.26 | 43.33 | 5,397,022 | -0.25(-0.57%) |
Aug 03, 2012 | 43.18 | 43.67 | 43.10 | 43.58 | 17,748,210 | +0.72(+1.69%) |
Aug 02, 2012 | 42.75 | 42.93 | 42.31 | 42.85 | 6,603,365 | -0.04(-0.09%) |
Aug 01, 2012 | 43.18 | 42.89 | 42.89 | 42.89 | 12,948,657 | -0.17(-0.38%) |
Jul 31, 2012 | 43.37 | 43.51 | 42.97 | 43.06 | 6,382,529 | -0.18(-0.43%) |
Jul 30, 2012 | 42.81 | 43.34 | 42.59 | 43.24 | 7,095,477 | +0.39(+0.91%) |
Jul 27, 2012 | 42.91 | 43.16 | 42.77 | 42.85 | 7,380,145 | +0.08(+0.18%) |
Jul 26, 2012 | 41.92 | 42.82 | 41.91 | 42.78 | 8,882,241 | +0.96(+2.30%) |
Jul 25, 2012 | 41.65 | 41.90 | 41.43 | 41.81 | 6,422,309 | +0.35(+0.84%) |
Jul 24, 2012 | 41.65 | 41.71 | 41.30 | 41.46 | 6,570,141 | -0.15(-0.35%) |
Jul 23, 2012 | 41.91 | 42.18 | 41.52 | 41.61 | 7,299,545 | -0.46(-1.09%) |
Jul 20, 2012 | 41.70 | 42.24 | 41.70 | 42.07 | 9,836,949 | +0.06(+0.15%) |
Jul 19, 2012 | 41.98 | 42.07 | 41.57 | 42.00 | 8,291,699 | +0.03(+0.08%) |
Jul 18, 2012 | 42.00 | 42.14 | 41.74 | 41.97 | 8,875,386 | -0.17(-0.41%) |
Jul 17, 2012 | 42.40 | 42.52 | 42.08 | 42.14 | 9,171,515 | -0.25(-0.60%) |
Jul 16, 2012 | 42.30 | 42.41 | 42.12 | 42.40 | 8,016,726 | +0.00(+0.00%) |
Jul 13, 2012 | 42.49 | 42.54 | 42.04 | 42.40 | 9,518,825 | +0.06(+0.15%) |
Jul 12, 2012 | 42.08 | 42.56 | 42.04 | 42.33 | 9,962,496 | +0.10(+0.24%) |
Jul 11, 2012 | 41.77 | 42.47 | 41.65 | 42.23 | 12,768,033 | +0.22(+0.51%) |
Jul 10, 2012 | 41.47 | 42.09 | 41.32 | 42.02 | 16,735,024 | +0.53(+1.27%) |
Jul 09, 2012 | 41.40 | 41.72 | 40.99 | 41.49 | 19,930,762 | -0.58(-1.39%) |
Jul 06, 2012 | 43.12 | 43.17 | 41.94 | 42.07 | 15,643,486 | -1.49(-3.41%) |