Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.51 | 51.74 | 50.49 | 51.74 | 8,536,484 | +1.30(+2.58%) |
Apr 29, 2013 | 50.29 | 50.53 | 50.09 | 50.44 | 4,070,580 | +0.34(+0.69%) |
Apr 26, 2013 | 49.99 | 50.36 | 50.08 | 50.09 | 4,854,517 | +0.02(+0.04%) |
Apr 25, 2013 | 49.98 | 50.44 | 49.14 | 50.08 | 4,027,886 | +0.29(+0.59%) |
Apr 24, 2013 | 49.78 | 50.04 | 49.71 | 49.78 | 2,845,890 | +0.10(+0.19%) |
Apr 23, 2013 | 49.21 | 49.71 | 48.99 | 49.69 | 3,813,745 | +0.83(+1.70%) |
Apr 22, 2013 | 48.85 | 49.00 | 48.55 | 48.86 | 4,699,858 | +0.01(+0.03%) |
Apr 19, 2013 | 48.92 | 49.01 | 48.52 | 48.84 | 5,456,341 | +0.09(+0.18%) |
Apr 18, 2013 | 49.20 | 49.26 | 48.75 | 48.75 | 6,875,807 | -0.45(-0.91%) |
Apr 17, 2013 | 49.34 | 49.67 | 49.10 | 49.20 | 6,742,533 | -0.54(-1.09%) |
Apr 16, 2013 | 48.95 | 49.74 | 48.85 | 49.74 | 5,872,568 | +0.92(+1.89%) |
Apr 15, 2013 | 49.62 | 49.95 | 48.82 | 48.82 | 5,642,942 | -1.06(-2.12%) |
Apr 12, 2013 | 50.03 | 50.19 | 49.56 | 49.87 | 7,261,802 | -0.77(-1.52%) |
Apr 11, 2013 | 50.01 | 50.75 | 49.83 | 50.65 | 6,068,317 | +0.64(+1.27%) |
Apr 10, 2013 | 49.56 | 50.34 | 49.45 | 50.01 | 5,171,133 | +0.64(+1.29%) |
Apr 09, 2013 | 49.97 | 50.00 | 48.95 | 49.37 | 9,629,268 | -0.63(-1.26%) |
Apr 08, 2013 | 49.66 | 50.12 | 49.57 | 50.00 | 3,880,046 | +0.26(+0.52%) |
Apr 05, 2013 | 49.28 | 49.84 | 49.25 | 49.74 | 6,181,286 | -0.19(-0.38%) |
Apr 04, 2013 | 49.80 | 50.07 | 49.55 | 49.93 | 4,741,775 | +0.09(+0.18%) |
Apr 03, 2013 | 50.55 | 50.75 | 49.57 | 49.84 | 5,701,999 | -0.69(-1.36%) |
Apr 02, 2013 | 50.54 | 50.85 | 50.38 | 50.53 | 3,953,918 | +0.31(+0.63%) |
Apr 01, 2013 | 50.70 | 51.12 | 50.10 | 50.21 | 5,885,889 | -0.36(-0.72%) |
Mar 28, 2013 | 50.32 | 50.66 | 50.18 | 50.58 | 7,158,892 | +0.29(+0.58%) |
Mar 27, 2013 | 49.74 | 50.54 | 49.57 | 50.29 | 6,936,925 | +0.24(+0.48%) |
Mar 26, 2013 | 48.88 | 50.21 | 48.81 | 50.05 | 9,741,658 | +1.45(+2.98%) |
Mar 25, 2013 | 48.63 | 48.97 | 48.49 | 48.60 | 5,798,598 | +0.23(+0.48%) |
Mar 22, 2013 | 48.21 | 48.49 | 48.19 | 48.37 | 5,450,857 | +0.33(+0.68%) |
Mar 21, 2013 | 48.27 | 48.39 | 47.97 | 48.04 | 5,888,810 | -0.43(-0.89%) |
Mar 20, 2013 | 48.23 | 48.48 | 48.08 | 48.47 | 4,869,079 | +0.66(+1.37%) |
Mar 19, 2013 | 48.25 | 48.40 | 47.50 | 47.82 | 6,748,915 | -0.32(-0.66%) |
Mar 18, 2013 | 48.17 | 48.57 | 48.11 | 48.14 | 6,020,961 | -0.41(-0.84%) |
Mar 15, 2013 | 49.16 | 49.43 | 48.44 | 48.54 | 12,419,022 | -0.73(-1.48%) |
Mar 14, 2013 | 49.40 | 49.66 | 49.23 | 49.27 | 5,955,816 | -0.03(-0.06%) |
Mar 13, 2013 | 48.82 | 49.39 | 48.71 | 49.30 | 5,044,389 | +0.40(+0.83%) |
Mar 12, 2013 | 49.53 | 49.63 | 48.81 | 48.90 | 5,144,487 | -0.72(-1.46%) |
Mar 11, 2013 | 49.50 | 49.77 | 49.39 | 49.62 | 4,376,712 | +0.16(+0.31%) |
Mar 08, 2013 | 49.54 | 49.57 | 49.02 | 49.47 | 5,425,265 | +0.24(+0.49%) |
Mar 07, 2013 | 49.33 | 49.54 | 49.14 | 49.23 | 7,151,627 | -0.09(-0.17%) |
Mar 06, 2013 | 49.12 | 49.65 | 48.92 | 49.31 | 5,540,983 | +0.04(+0.09%) |
Mar 05, 2013 | 48.84 | 49.61 | 48.78 | 49.27 | 6,306,746 | +0.53(+1.09%) |
Mar 04, 2013 | 48.23 | 48.83 | 48.21 | 48.74 | 3,729,983 | +0.29(+0.60%) |
Mar 01, 2013 | 48.14 | 48.56 | 47.98 | 48.44 | 4,430,997 | +0.04(+0.09%) |
Feb 28, 2013 | 48.24 | 48.73 | 48.15 | 48.40 | 6,579,426 | +0.25(+0.51%) |
Feb 27, 2013 | 47.76 | 48.25 | 47.48 | 48.15 | 7,482,572 | +0.51(+1.08%) |
Feb 26, 2013 | 48.00 | 48.21 | 47.42 | 47.64 | 8,512,595 | -1.32(-2.70%) |
Feb 22, 2013 | 48.88 | 49.02 | 48.35 | 48.96 | 7,056,815 | +0.40(+0.82%) |
Feb 21, 2013 | 48.04 | 48.69 | 47.72 | 48.57 | 7,279,178 | +0.62(+1.30%) |
Feb 20, 2013 | 48.79 | 49.00 | 47.94 | 47.94 | 5,751,887 | -0.93(-1.90%) |
Feb 19, 2013 | 49.07 | 49.21 | 48.69 | 48.87 | 4,530,699 | -0.03(-0.05%) |
Feb 15, 2013 | 48.26 | 49.07 | 48.26 | 48.90 | 7,522,799 | +0.09(+0.19%) |
Feb 14, 2013 | 48.24 | 48.91 | 48.24 | 48.81 | 7,120,184 | +0.28(+0.57%) |
Feb 13, 2013 | 48.72 | 48.78 | 48.25 | 48.53 | 4,381,237 | -0.04(-0.08%) |
Feb 12, 2013 | 48.68 | 48.80 | 48.46 | 48.57 | 3,614,083 | -0.11(-0.23%) |
Feb 11, 2013 | 49.13 | 49.18 | 48.53 | 48.68 | 6,007,556 | -0.34(-0.69%) |
Feb 08, 2013 | 48.46 | 49.02 | 48.45 | 49.02 | 5,578,589 | +0.46(+0.95%) |
Feb 07, 2013 | 48.78 | 48.91 | 48.25 | 48.56 | 6,972,316 | -0.37(-0.76%) |
Feb 06, 2013 | 48.62 | 48.97 | 48.43 | 48.94 | 6,435,699 | +0.87(+1.81%) |
Feb 04, 2013 | 48.26 | 48.42 | 47.86 | 48.06 | 6,581,063 | -0.42(-0.87%) |
Feb 01, 2013 | 48.68 | 48.84 | 48.01 | 48.48 | 10,643,167 | +0.03(+0.06%) |
Jan 31, 2013 | 49.73 | 50.04 | 47.95 | 48.45 | 21,837,952 | +0.22(+0.47%) |
Jan 30, 2013 | 48.29 | 48.75 | 48.03 | 48.23 | 12,412,464 | -0.23(-0.48%) |
Jan 29, 2013 | 48.05 | 48.67 | 48.05 | 48.46 | 9,451,208 | +0.41(+0.85%) |
Jan 28, 2013 | 48.69 | 48.69 | 47.99 | 48.05 | 8,560,504 | -0.50(-1.02%) |
Jan 25, 2013 | 48.87 | 48.87 | 48.35 | 48.55 | 7,656,726 | -0.27(-0.54%) |
Jan 24, 2013 | 48.41 | 49.14 | 48.39 | 48.81 | 6,278,619 | +0.44(+0.91%) |
Jan 23, 2013 | 48.57 | 48.83 | 48.15 | 48.38 | 5,338,798 | -0.21(-0.42%) |
Jan 22, 2013 | 49.05 | 49.05 | 48.10 | 48.58 | 7,977,026 | -0.12(-0.24%) |
Jan 18, 2013 | 48.56 | 48.74 | 47.99 | 48.70 | 11,523,322 | -0.22(-0.45%) |
Jan 17, 2013 | 49.04 | 49.23 | 48.73 | 48.92 | 5,616,826 | +0.19(+0.40%) |
Jan 16, 2013 | 48.27 | 48.84 | 48.14 | 48.72 | 6,621,996 | -0.14(-0.29%) |
Jan 15, 2013 | 48.81 | 48.92 | 48.53 | 48.87 | 6,266,648 | -0.07(-0.14%) |
Jan 14, 2013 | 49.50 | 49.54 | 48.72 | 48.93 | 10,602,683 | -0.48(-0.98%) |
Jan 11, 2013 | 49.31 | 49.52 | 49.12 | 49.42 | 6,871,994 | +0.10(+0.20%) |
Jan 10, 2013 | 49.77 | 49.77 | 49.00 | 49.32 | 13,440,903 | -0.44(-0.89%) |
Jan 09, 2013 | 49.09 | 49.76 | 48.85 | 49.76 | 12,261,247 | +1.36(+2.81%) |
Jan 08, 2013 | 48.61 | 48.70 | 48.13 | 48.40 | 7,471,788 | -0.16(-0.33%) |
Jan 07, 2013 | 47.95 | 48.73 | 47.82 | 48.56 | 12,192,091 | +0.83(+1.73%) |
Jan 04, 2013 | 47.75 | 47.85 | 47.36 | 47.73 | 12,306,111 | -0.00(-0.00%) |
Jan 03, 2013 | 47.68 | 48.15 | 47.47 | 47.73 | 10,118,332 | +0.07(+0.14%) |
Jan 02, 2013 | 47.28 | 47.67 | 45.89 | 47.67 | 13,143,385 | +1.77(+3.87%) |
Dec 31, 2012 | 45.15 | 45.95 | 45.11 | 45.89 | 6,819,091 | +0.77(+1.70%) |
Dec 28, 2012 | 45.31 | 45.65 | 45.10 | 45.13 | 5,016,362 | -0.45(-0.98%) |
Dec 27, 2012 | 45.40 | 46.04 | 44.94 | 45.57 | 6,671,929 | +0.16(+0.34%) |
Dec 26, 2012 | 46.20 | 46.33 | 45.31 | 45.42 | 6,153,302 | -0.82(-1.78%) |
Dec 24, 2012 | 46.04 | 46.36 | 46.00 | 46.24 | 2,884,302 | +0.14(+0.29%) |
Dec 21, 2012 | 46.05 | 46.42 | 45.61 | 46.11 | 8,906,371 | -0.46(-0.99%) |
Dec 20, 2012 | 45.98 | 46.58 | 45.72 | 46.57 | 10,017,084 | +0.85(+1.87%) |
Dec 19, 2012 | 46.22 | 46.23 | 45.67 | 45.72 | 6,024,477 | -0.33(-0.71%) |
Dec 18, 2012 | 45.77 | 46.24 | 45.57 | 46.04 | 7,087,702 | +0.33(+0.73%) |
Dec 17, 2012 | 45.16 | 45.76 | 44.94 | 45.71 | 7,686,371 | +0.66(+1.46%) |
Dec 14, 2012 | 44.95 | 45.29 | 44.86 | 45.05 | 5,722,937 | -0.20(-0.44%) |
Dec 13, 2012 | 45.39 | 45.55 | 45.07 | 45.25 | 6,080,154 | +0.09(+0.20%) |
Dec 12, 2012 | 45.03 | 45.53 | 44.86 | 45.16 | 10,182,627 | +0.18(+0.40%) |
Dec 11, 2012 | 44.84 | 45.31 | 44.76 | 44.98 | 9,181,020 | +0.18(+0.40%) |
Dec 10, 2012 | 44.87 | 44.88 | 44.42 | 44.80 | 6,176,392 | +0.33(+0.74%) |
Dec 07, 2012 | 44.99 | 45.10 | 44.47 | 44.47 | 6,839,238 | -0.45(-1.00%) |
Dec 06, 2012 | 44.44 | 44.92 | 44.27 | 44.92 | 6,383,878 | +0.27(+0.60%) |
Dec 05, 2012 | 45.12 | 45.21 | 44.32 | 44.65 | 7,112,077 | -0.51(-1.12%) |
Dec 04, 2012 | 45.55 | 45.59 | 44.89 | 45.16 | 6,883,107 | -0.49(-1.08%) |
Nov 30, 2012 | 45.38 | 45.76 | 45.20 | 45.65 | 10,526,162 | +0.23(+0.51%) |
Nov 29, 2012 | 45.23 | 45.84 | 45.14 | 45.42 | 9,719,398 | +0.44(+0.98%) |
Nov 28, 2012 | 44.44 | 44.99 | 44.35 | 44.98 | 7,047,483 | +0.28(+0.63%) |
Nov 27, 2012 | 44.85 | 45.18 | 44.64 | 44.70 | 5,220,004 | -0.14(-0.32%) |
Nov 26, 2012 | 44.86 | 45.10 | 44.68 | 44.84 | 5,327,515 | -0.11(-0.25%) |
Nov 23, 2012 | 44.92 | 45.03 | 44.65 | 44.95 | 2,558,783 | +0.17(+0.38%) |
Nov 21, 2012 | 44.69 | 44.90 | 44.61 | 44.79 | 3,133,013 | +0.17(+0.39%) |
Nov 20, 2012 | 44.75 | 45.08 | 44.11 | 44.61 | 7,283,476 | -0.10(-0.23%) |
Nov 19, 2012 | 43.85 | 44.72 | 43.75 | 44.72 | 7,292,618 | +1.32(+3.03%) |
Nov 16, 2012 | 42.83 | 43.95 | 42.60 | 43.40 | 9,664,856 | +0.69(+1.63%) |
Nov 15, 2012 | 43.24 | 43.24 | 42.37 | 42.71 | 7,571,988 | -0.57(-1.33%) |
Nov 14, 2012 | 44.15 | 44.28 | 43.19 | 43.28 | 6,509,758 | -0.74(-1.68%) |
Nov 13, 2012 | 43.63 | 44.55 | 43.41 | 44.02 | 5,300,913 | +0.11(+0.26%) |
Nov 12, 2012 | 43.50 | 44.00 | 43.26 | 43.90 | 7,519,490 | +0.50(+1.15%) |
Nov 09, 2012 | 42.83 | 43.78 | 42.83 | 43.41 | 6,871,878 | +0.27(+0.62%) |
Nov 08, 2012 | 43.37 | 43.74 | 43.14 | 43.14 | 6,640,092 | -0.27(-0.62%) |
Nov 07, 2012 | 43.90 | 44.02 | 43.11 | 43.41 | 8,174,831 | -0.66(-1.50%) |
Nov 06, 2012 | 43.77 | 44.17 | 43.64 | 44.07 | 4,409,953 | +0.57(+1.32%) |
Nov 05, 2012 | 43.65 | 43.99 | 43.41 | 43.50 | 6,603,128 | -0.36(-0.81%) |
Nov 02, 2012 | 44.05 | 44.56 | 43.78 | 43.85 | 10,184,190 | +0.07(+0.16%) |
Nov 01, 2012 | 43.29 | 44.37 | 43.16 | 43.78 | 10,023,678 | +0.72(+1.68%) |
Oct 31, 2012 | 42.27 | 43.44 | 42.15 | 43.06 | 12,770,807 | +0.74(+1.76%) |
Oct 26, 2012 | 41.98 | 42.31 | 42.31 | 42.31 | 73,350,960 | +0.34(+0.81%) |
Oct 25, 2012 | 42.64 | 42.84 | 41.79 | 41.98 | 9,567,376 | -0.48(-1.14%) |
Oct 24, 2012 | 43.41 | 43.44 | 42.32 | 42.46 | 7,581,494 | -0.50(-1.16%) |
Oct 23, 2012 | 43.21 | 43.41 | 42.78 | 42.96 | 7,807,820 | -0.95(-2.17%) |
Oct 19, 2012 | 44.34 | 44.54 | 43.71 | 43.91 | 10,779,101 | -0.54(-1.21%) |
Oct 18, 2012 | 45.07 | 45.37 | 44.31 | 44.45 | 9,388,816 | -0.67(-1.48%) |
Oct 17, 2012 | 45.40 | 45.41 | 44.76 | 45.12 | 7,758,255 | +0.37(+0.83%) |
Oct 16, 2012 | 44.77 | 44.98 | 44.47 | 44.75 | 4,877,646 | +0.30(+0.67%) |
Oct 15, 2012 | 44.12 | 44.55 | 44.07 | 44.45 | 9,629,058 | +0.23(+0.52%) |
Oct 12, 2012 | 44.16 | 44.47 | 43.85 | 44.22 | 8,833,748 | +0.07(+0.17%) |
Oct 11, 2012 | 43.64 | 44.45 | 43.44 | 44.14 | 13,512,120 | +0.98(+2.27%) |
Oct 10, 2012 | 43.44 | 43.45 | 43.02 | 43.17 | 5,413,679 | -0.26(-0.60%) |
Oct 09, 2012 | 44.12 | 44.18 | 43.09 | 43.43 | 8,674,179 | -0.66(-1.49%) |
Oct 08, 2012 | 44.30 | 44.42 | 43.89 | 44.08 | 5,932,392 | -0.31(-0.70%) |
Oct 05, 2012 | 44.65 | 45.12 | 44.17 | 44.40 | 9,639,464 | +0.06(+0.15%) |
Oct 04, 2012 | 44.13 | 44.34 | 44.01 | 44.33 | 6,790,730 | +0.10(+0.24%) |
Oct 03, 2012 | 42.85 | 44.31 | 42.73 | 44.23 | 12,825,700 | +1.50(+3.52%) |
Oct 02, 2012 | 42.66 | 42.83 | 42.38 | 42.72 | 3,496,677 | +0.07(+0.17%) |
Oct 01, 2012 | 42.31 | 42.96 | 42.24 | 42.65 | 7,452,003 | +0.51(+1.20%) |
Sep 28, 2012 | 42.12 | 42.25 | 41.88 | 42.15 | 5,942,548 | -0.06(-0.15%) |
Sep 27, 2012 | 41.79 | 42.21 | 41.73 | 42.21 | 4,644,748 | +0.59(+1.42%) |
Sep 26, 2012 | 42.13 | 42.20 | 41.61 | 41.62 | 5,346,189 | -0.53(-1.26%) |
Sep 25, 2012 | 42.72 | 42.73 | 42.13 | 42.15 | 5,897,687 | -0.35(-0.83%) |
Sep 24, 2012 | 42.71 | 42.71 | 42.30 | 42.50 | 8,149,566 | -0.39(-0.92%) |
Sep 21, 2012 | 42.88 | 43.11 | 42.65 | 42.90 | 13,765,994 | +0.50(+1.18%) |
Sep 20, 2012 | 41.78 | 42.88 | 41.75 | 42.40 | 12,145,265 | +0.21(+0.51%) |
Sep 19, 2012 | 42.28 | 42.51 | 42.17 | 42.19 | 5,367,356 | -0.10(-0.24%) |
Sep 18, 2012 | 42.29 | 42.48 | 42.08 | 42.29 | 5,110,283 | -0.05(-0.11%) |
Sep 17, 2012 | 42.41 | 42.60 | 42.24 | 42.34 | 5,523,127 | -0.06(-0.15%) |
Sep 14, 2012 | 42.48 | 42.63 | 42.20 | 42.40 | 7,363,577 | -0.10(-0.24%) |
Sep 13, 2012 | 41.67 | 42.62 | 41.63 | 42.50 | 8,696,180 | +0.83(+1.98%) |
Sep 12, 2012 | 41.64 | 41.85 | 41.43 | 41.67 | 6,606,412 | +0.33(+0.80%) |
Sep 11, 2012 | 40.89 | 41.63 | 40.84 | 41.34 | 7,666,914 | +0.50(+1.23%) |
Sep 10, 2012 | 40.76 | 41.19 | 40.73 | 40.84 | 8,069,646 | +0.12(+0.30%) |
Sep 07, 2012 | 40.41 | 40.78 | 40.24 | 40.72 | 6,570,838 | +0.34(+0.83%) |
Sep 06, 2012 | 39.68 | 40.39 | 39.45 | 40.39 | 10,301,323 | +0.98(+2.49%) |
Sep 05, 2012 | 39.58 | 39.71 | 39.24 | 39.41 | 5,918,896 | -0.21(-0.54%) |
Sep 04, 2012 | 38.98 | 39.77 | 38.98 | 39.62 | 5,452,847 | +0.14(+0.35%) |
Aug 31, 2012 | 39.42 | 39.55 | 39.12 | 39.48 | 4,979,567 | +0.18(+0.46%) |
Aug 30, 2012 | 39.45 | 39.58 | 39.23 | 39.30 | 4,071,023 | -0.45(-1.14%) |
Aug 29, 2012 | 39.67 | 39.81 | 39.37 | 39.75 | 4,296,421 | +0.22(+0.57%) |
Aug 27, 2012 | 39.44 | 39.79 | 39.26 | 39.53 | 5,033,008 | +0.09(+0.23%) |
Aug 24, 2012 | 39.08 | 39.53 | 38.99 | 39.44 | 5,494,505 | +0.38(+0.98%) |
Aug 23, 2012 | 39.30 | 39.47 | 38.90 | 39.05 | 6,152,221 | -0.27(-0.68%) |
Aug 22, 2012 | 39.31 | 39.74 | 39.10 | 39.32 | 7,423,616 | -0.20(-0.50%) |
Aug 21, 2012 | 39.87 | 40.12 | 39.44 | 39.52 | 4,533,174 | -0.36(-0.91%) |
Aug 20, 2012 | 39.87 | 40.01 | 39.55 | 39.88 | 4,695,650 | +0.04(+0.09%) |
Aug 17, 2012 | 39.95 | 40.09 | 39.69 | 39.84 | 5,800,702 | -0.16(-0.40%) |
Aug 16, 2012 | 39.88 | 40.23 | 39.77 | 40.00 | 4,428,016 | +0.13(+0.33%) |
Aug 15, 2012 | 39.96 | 40.25 | 39.79 | 39.87 | 4,338,004 | -0.09(-0.23%) |
Aug 14, 2012 | 39.87 | 40.44 | 39.80 | 39.96 | 6,100,804 | +0.23(+0.58%) |
Aug 13, 2012 | 39.64 | 39.84 | 39.41 | 39.73 | 4,326,061 | -0.04(-0.09%) |
Aug 10, 2012 | 39.52 | 39.94 | 39.52 | 39.77 | 4,918,649 | +0.01(+0.02%) |
Aug 09, 2012 | 39.59 | 39.94 | 39.27 | 39.76 | 7,576,484 | +0.14(+0.35%) |
Aug 08, 2012 | 38.83 | 39.86 | 38.76 | 39.62 | 10,819,614 | +0.75(+1.93%) |
Aug 07, 2012 | 39.33 | 39.48 | 38.57 | 38.87 | 13,045,742 | -0.32(-0.82%) |
Aug 06, 2012 | 39.60 | 39.91 | 39.12 | 39.20 | 8,179,570 | -0.40(-1.01%) |
Aug 03, 2012 | 40.00 | 40.05 | 39.49 | 39.59 | 11,010,766 | +0.07(+0.17%) |
Aug 02, 2012 | 39.75 | 40.06 | 39.03 | 39.53 | 12,257,953 | -0.35(-0.88%) |
Aug 01, 2012 | 39.59 | 40.42 | 39.21 | 39.88 | 23,269,254 | -0.87(-2.15%) |
Jul 31, 2012 | 41.36 | 41.38 | 40.44 | 40.76 | 12,350,942 | -0.43(-1.04%) |
Jul 30, 2012 | 40.72 | 41.71 | 40.72 | 41.18 | 10,600,525 | +0.41(+1.01%) |
Jul 27, 2012 | 39.56 | 40.77 | 39.51 | 40.77 | 10,341,299 | +1.21(+3.06%) |
Jul 26, 2012 | 39.10 | 39.90 | 38.99 | 39.56 | 7,562,763 | +1.07(+2.77%) |
Jul 25, 2012 | 38.56 | 38.74 | 37.95 | 38.49 | 6,499,990 | +0.23(+0.60%) |
Jul 24, 2012 | 38.96 | 39.00 | 37.78 | 38.27 | 10,129,838 | -0.57(-1.46%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.40 | 38.83 | 9,796,175 | -0.67(-1.69%) |
Jul 20, 2012 | 39.67 | 39.85 | 39.34 | 39.50 | 9,600,342 | -0.45(-1.12%) |
Jul 19, 2012 | 40.91 | 40.98 | 39.95 | 39.95 | 8,778,189 | -0.83(-2.03%) |
Jul 18, 2012 | 40.46 | 41.02 | 40.33 | 40.78 | 6,185,824 | +0.11(+0.26%) |
Jul 17, 2012 | 40.92 | 41.08 | 40.15 | 40.67 | 6,631,981 | -0.11(-0.28%) |
Jul 16, 2012 | 41.05 | 41.82 | 40.68 | 40.79 | 18,722,798 | +0.68(+1.70%) |
Jul 13, 2012 | 39.70 | 40.17 | 39.58 | 40.11 | 6,514,226 | +0.50(+1.26%) |
Jul 12, 2012 | 38.84 | 39.82 | 38.69 | 39.61 | 8,189,607 | +0.41(+1.04%) |
Jul 11, 2012 | 39.11 | 39.24 | 38.54 | 39.20 | 6,731,066 | -0.03(-0.09%) |
Jul 10, 2012 | 40.31 | 40.74 | 39.22 | 39.23 | 8,794,632 | -1.03(-2.56%) |
Jul 09, 2012 | 40.55 | 40.61 | 39.52 | 40.26 | 11,850,840 | -0.97(-2.35%) |
Jul 06, 2012 | 41.17 | 41.57 | 41.02 | 41.23 | 8,757,858 | -0.23(-0.54%) |
Jul 05, 2012 | 41.12 | 41.54 | 40.93 | 41.45 | 6,396,418 | +0.24(+0.58%) |
Jul 03, 2012 | 41.01 | 41.37 | 40.75 | 41.21 | 5,216,328 | +0.17(+0.43%) |
Jul 02, 2012 | 40.59 | 41.04 | 40.13 | 41.04 | 6,626,499 | +0.91(+2.28%) |
Jun 29, 2012 | 39.88 | 40.14 | 39.71 | 40.13 | 10,023,026 | +0.82(+2.09%) |
Jun 28, 2012 | 40.05 | 40.15 | 38.88 | 39.30 | 10,321,241 | -0.99(-2.46%) |
Jun 27, 2012 | 40.41 | 40.65 | 40.22 | 40.29 | 4,765,011 | -0.03(-0.07%) |
Jun 26, 2012 | 40.09 | 40.52 | 39.84 | 40.32 | 6,643,285 | +0.35(+0.86%) |
Jun 25, 2012 | 40.38 | 40.52 | 39.98 | 39.98 | 7,503,289 | -0.61(-1.51%) |
Jun 22, 2012 | 39.33 | 40.59 | 39.24 | 40.59 | 9,337,068 | +1.30(+3.30%) |
Jun 21, 2012 | 40.00 | 40.37 | 39.28 | 39.29 | 5,941,860 | -0.71(-1.78%) |
Jun 20, 2012 | 39.91 | 40.11 | 39.29 | 40.00 | 5,357,594 | +0.12(+0.29%) |
Jun 19, 2012 | 40.02 | 40.10 | 39.72 | 39.89 | 7,370,683 | +0.18(+0.46%) |
Jun 18, 2012 | 39.64 | 39.93 | 39.40 | 39.71 | 6,759,898 | -0.10(-0.25%) |
Jun 15, 2012 | 39.44 | 39.81 | 39.18 | 39.81 | 8,708,951 | +0.71(+1.82%) |
Jun 14, 2012 | 38.22 | 39.18 | 38.21 | 39.09 | 7,987,620 | +0.87(+2.27%) |
Jun 13, 2012 | 38.72 | 39.01 | 38.06 | 38.23 | 6,562,452 | -0.75(-1.91%) |
Jun 12, 2012 | 38.62 | 39.17 | 38.34 | 38.97 | 6,203,234 | +0.36(+0.94%) |
Jun 11, 2012 | 39.23 | 39.30 | 38.58 | 38.61 | 6,328,819 | -0.25(-0.65%) |
Jun 08, 2012 | 38.48 | 38.87 | 38.33 | 38.86 | 7,975,132 | +0.08(+0.20%) |
Jun 07, 2012 | 39.60 | 39.66 | 38.62 | 38.78 | 10,116,110 | -0.40(-1.02%) |
Jun 06, 2012 | 38.68 | 39.18 | 38.51 | 39.18 | 10,432,345 | +1.10(+2.89%) |
Jun 05, 2012 | 37.41 | 38.23 | 37.34 | 38.08 | 10,388,986 | +0.74(+1.98%) |
Jun 04, 2012 | 36.54 | 37.46 | 36.39 | 37.34 | 10,361,524 | +0.79(+2.16%) |
Jun 01, 2012 | 37.19 | 37.25 | 36.37 | 36.55 | 12,043,242 | -1.37(-3.62%) |
May 31, 2012 | 38.46 | 38.53 | 37.22 | 37.92 | 11,427,720 | -0.47(-1.23%) |
May 30, 2012 | 38.33 | 38.77 | 38.18 | 38.40 | 7,227,100 | -0.42(-1.07%) |
May 29, 2012 | 38.93 | 39.16 | 38.55 | 38.81 | 4,992,781 | +0.20(+0.50%) |
May 25, 2012 | 38.86 | 39.36 | 38.45 | 38.62 | 7,446,692 | -0.55(-1.40%) |
May 24, 2012 | 39.19 | 40.00 | 38.82 | 39.17 | 11,587,027 | +0.26(+0.66%) |
May 23, 2012 | 38.36 | 38.92 | 37.93 | 38.91 | 9,381,681 | +0.34(+0.88%) |
May 22, 2012 | 38.27 | 39.02 | 38.09 | 38.57 | 13,204,452 | +0.27(+0.70%) |
May 21, 2012 | 36.94 | 38.32 | 36.78 | 38.30 | 13,731,199 | +1.49(+4.06%) |
May 18, 2012 | 37.51 | 37.74 | 36.81 | 36.81 | 11,912,030 | -0.38(-1.01%) |
May 17, 2012 | 38.60 | 38.60 | 37.18 | 37.18 | 12,882,075 | -1.01(-2.64%) |
May 16, 2012 | 39.08 | 39.23 | 38.13 | 38.19 | 13,881,405 | -0.48(-1.23%) |
May 15, 2012 | 38.69 | 39.18 | 38.56 | 38.67 | 7,254,927 | +0.00(+0.01%) |
May 14, 2012 | 39.01 | 39.28 | 38.66 | 38.66 | 13,037,748 | -0.74(-1.88%) |
May 11, 2012 | 39.18 | 39.89 | 39.09 | 39.41 | 8,458,295 | -0.05(-0.14%) |
May 10, 2012 | 39.72 | 40.05 | 39.02 | 39.46 | 12,385,267 | +0.01(+0.04%) |
May 09, 2012 | 39.73 | 40.31 | 39.28 | 39.45 | 10,713,957 | -0.82(-2.04%) |
May 08, 2012 | 40.49 | 40.69 | 39.47 | 40.27 | 11,148,948 | -0.42(-1.03%) |
May 07, 2012 | 40.55 | 41.31 | 40.55 | 40.69 | 11,569,244 | -0.33(-0.81%) |
May 04, 2012 | 40.77 | 41.23 | 40.47 | 41.02 | 15,773,914 | -0.26(-0.62%) |
May 03, 2012 | 42.26 | 42.43 | 41.02 | 41.27 | 16,202,464 | -0.84(-2.00%) |
May 02, 2012 | 41.67 | 42.75 | 41.05 | 42.12 | 23,204,786 | -0.42(-0.98%) |