Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.44 | 62.54 | 60.78 | 60.78 | 5,393,187 | -1.00(-1.62%) |
May 30, 2013 | 61.59 | 62.30 | 61.39 | 61.78 | 3,569,561 | +0.41(+0.67%) |
May 29, 2013 | 61.44 | 61.88 | 61.05 | 61.37 | 3,479,080 | -0.36(-0.59%) |
May 28, 2013 | 62.14 | 62.45 | 61.53 | 61.73 | 4,985,817 | +0.36(+0.59%) |
May 24, 2013 | 60.88 | 61.51 | 60.39 | 61.37 | 3,433,894 | +0.29(+0.47%) |
May 23, 2013 | 61.05 | 61.33 | 60.55 | 61.08 | 4,404,264 | -0.59(-0.96%) |
May 22, 2013 | 62.01 | 63.01 | 61.58 | 61.67 | 4,765,582 | -0.34(-0.55%) |
May 21, 2013 | 62.42 | 62.80 | 61.87 | 62.01 | 5,113,750 | -0.46(-0.73%) |
May 20, 2013 | 62.50 | 62.85 | 62.18 | 62.47 | 3,920,037 | -0.11(-0.18%) |
May 17, 2013 | 61.75 | 62.59 | 61.39 | 62.58 | 3,938,430 | +1.12(+1.83%) |
May 16, 2013 | 61.63 | 62.16 | 61.31 | 61.46 | 3,454,170 | -0.39(-0.63%) |
May 15, 2013 | 61.10 | 61.88 | 60.99 | 61.84 | 3,489,257 | +1.62(+2.68%) |
May 13, 2013 | 60.26 | 60.69 | 59.71 | 60.23 | 2,934,606 | -0.16(-0.26%) |
May 10, 2013 | 60.27 | 60.61 | 59.88 | 60.38 | 2,920,072 | +0.25(+0.41%) |
May 09, 2013 | 60.54 | 60.77 | 59.93 | 60.14 | 4,359,245 | -0.67(-1.10%) |
May 08, 2013 | 59.90 | 60.83 | 59.68 | 60.81 | 4,569,231 | +0.65(+1.08%) |
May 07, 2013 | 59.48 | 60.27 | 59.35 | 60.16 | 4,711,259 | +0.91(+1.53%) |
May 06, 2013 | 58.55 | 59.38 | 58.53 | 59.25 | 3,845,589 | +0.77(+1.32%) |
May 03, 2013 | 58.21 | 58.74 | 57.59 | 58.48 | 5,120,421 | +0.88(+1.54%) |
May 02, 2013 | 57.09 | 57.86 | 57.08 | 57.59 | 3,852,986 | +0.59(+1.03%) |
May 01, 2013 | 57.79 | 58.15 | 56.90 | 57.01 | 3,360,979 | -0.90(-1.55%) |
Apr 30, 2013 | 57.72 | 57.92 | 57.26 | 57.90 | 4,351,525 | +0.21(+0.37%) |
Apr 29, 2013 | 57.56 | 57.89 | 57.32 | 57.69 | 4,022,777 | -0.04(-0.07%) |
Apr 26, 2013 | 58.08 | 58.01 | 57.70 | 57.73 | 2,462,215 | -0.27(-0.47%) |
Apr 25, 2013 | 57.97 | 58.42 | 57.70 | 58.01 | 3,724,312 | +0.36(+0.62%) |
Apr 24, 2013 | 57.85 | 57.96 | 57.18 | 57.65 | 5,061,732 | -0.05(-0.09%) |
Apr 23, 2013 | 57.90 | 58.07 | 57.27 | 57.70 | 5,059,353 | -0.00(-0.01%) |
Apr 22, 2013 | 57.16 | 58.00 | 56.85 | 57.70 | 6,301,559 | +0.62(+1.09%) |
Apr 19, 2013 | 56.05 | 57.15 | 55.75 | 57.08 | 6,878,909 | +1.33(+2.38%) |
Apr 18, 2013 | 54.97 | 56.21 | 54.72 | 55.75 | 9,981,185 | +2.16(+4.03%) |
Apr 17, 2013 | 54.31 | 54.36 | 53.29 | 53.59 | 7,044,476 | -1.04(-1.91%) |
Apr 16, 2013 | 53.62 | 54.73 | 53.56 | 54.64 | 5,355,114 | +1.51(+2.84%) |
Apr 15, 2013 | 54.97 | 54.99 | 53.13 | 53.13 | 6,463,243 | -2.16(-3.90%) |
Apr 12, 2013 | 55.34 | 55.72 | 54.99 | 55.29 | 4,643,224 | -0.05(-0.09%) |
Apr 11, 2013 | 55.47 | 55.74 | 54.98 | 55.34 | 4,635,275 | +0.04(+0.07%) |
Apr 10, 2013 | 54.79 | 55.40 | 54.72 | 55.30 | 4,382,766 | +0.61(+1.12%) |
Apr 09, 2013 | 54.80 | 55.04 | 54.35 | 54.68 | 3,433,457 | +0.04(+0.08%) |
Apr 08, 2013 | 54.16 | 54.77 | 54.11 | 54.64 | 3,222,633 | +0.42(+0.78%) |
Apr 05, 2013 | 53.34 | 54.31 | 53.22 | 54.22 | 4,933,295 | +0.03(+0.06%) |
Apr 04, 2013 | 54.24 | 54.32 | 53.56 | 54.19 | 6,711,448 | -0.15(-0.27%) |
Apr 03, 2013 | 55.11 | 55.33 | 54.14 | 54.33 | 5,680,482 | -0.77(-1.41%) |
Apr 02, 2013 | 55.19 | 55.83 | 54.96 | 55.11 | 5,197,254 | +0.28(+0.51%) |
Apr 01, 2013 | 55.73 | 55.95 | 54.76 | 54.83 | 3,495,021 | -0.90(-1.62%) |
Mar 28, 2013 | 55.22 | 55.96 | 55.11 | 55.73 | 5,323,620 | +0.62(+1.12%) |
Mar 27, 2013 | 54.24 | 55.15 | 54.09 | 55.11 | 4,994,681 | +0.53(+0.97%) |
Mar 26, 2013 | 54.12 | 54.68 | 54.01 | 54.58 | 4,075,138 | +0.90(+1.67%) |
Mar 25, 2013 | 54.77 | 54.89 | 53.58 | 53.69 | 5,950,961 | -0.76(-1.40%) |
Mar 22, 2013 | 54.29 | 54.53 | 54.03 | 54.45 | 4,650,318 | +0.30(+0.56%) |
Mar 21, 2013 | 54.10 | 54.49 | 53.90 | 54.15 | 5,766,102 | -0.30(-0.55%) |
Mar 20, 2013 | 55.08 | 55.16 | 54.28 | 54.45 | 5,071,470 | -0.18(-0.32%) |
Mar 19, 2013 | 54.88 | 55.09 | 54.31 | 54.62 | 4,831,743 | -0.25(-0.45%) |
Mar 18, 2013 | 54.75 | 55.40 | 54.72 | 54.87 | 5,307,203 | -0.58(-1.04%) |
Mar 15, 2013 | 54.93 | 55.48 | 54.85 | 55.45 | 6,247,078 | +0.27(+0.49%) |
Mar 14, 2013 | 54.79 | 55.23 | 54.60 | 55.18 | 4,023,148 | +0.56(+1.03%) |
Mar 13, 2013 | 54.34 | 54.71 | 54.05 | 54.62 | 3,167,400 | +0.22(+0.40%) |
Mar 12, 2013 | 54.79 | 54.85 | 54.12 | 54.40 | 2,979,099 | -0.27(-0.49%) |
Mar 11, 2013 | 54.31 | 54.78 | 54.29 | 54.67 | 3,263,538 | +0.39(+0.71%) |
Mar 08, 2013 | 53.87 | 54.45 | 53.61 | 54.28 | 3,407,061 | +0.66(+1.23%) |
Mar 07, 2013 | 54.35 | 54.49 | 53.32 | 53.62 | 4,832,359 | -0.76(-1.40%) |
Mar 06, 2013 | 54.79 | 55.12 | 54.15 | 54.38 | 3,791,248 | -0.05(-0.09%) |
Mar 05, 2013 | 54.44 | 54.69 | 54.09 | 54.43 | 4,255,812 | +0.29(+0.53%) |
Mar 04, 2013 | 53.33 | 54.22 | 53.25 | 54.14 | 4,066,082 | +0.70(+1.30%) |
Mar 01, 2013 | 53.38 | 53.83 | 53.03 | 53.45 | 3,910,115 | -0.21(-0.39%) |
Feb 28, 2013 | 53.88 | 54.21 | 53.65 | 53.66 | 7,129,697 | +0.16(+0.29%) |
Feb 27, 2013 | 52.42 | 53.72 | 52.23 | 53.50 | 5,879,651 | +1.08(+2.07%) |
Feb 26, 2013 | 52.32 | 52.63 | 51.97 | 52.42 | 4,703,593 | +0.57(+1.09%) |
Feb 25, 2013 | 53.18 | 53.57 | 51.84 | 51.85 | 5,435,935 | -1.11(-2.09%) |
Feb 22, 2013 | 52.37 | 53.06 | 52.17 | 52.95 | 3,846,260 | +0.69(+1.32%) |
Feb 21, 2013 | 52.31 | 52.50 | 52.12 | 52.27 | 6,180,067 | -0.18(-0.35%) |
Feb 20, 2013 | 53.63 | 53.73 | 52.43 | 52.45 | 9,026,635 | -1.09(-2.04%) |
Feb 19, 2013 | 53.46 | 53.58 | 52.99 | 53.54 | 5,597,831 | +0.27(+0.51%) |
Feb 15, 2013 | 53.06 | 53.35 | 53.04 | 53.27 | 7,356,072 | +0.26(+0.48%) |
Feb 14, 2013 | 52.41 | 53.02 | 52.36 | 53.01 | 4,840,578 | +0.34(+0.65%) |
Feb 13, 2013 | 52.53 | 52.87 | 52.48 | 52.67 | 5,897,049 | +0.24(+0.46%) |
Feb 12, 2013 | 51.97 | 52.50 | 51.88 | 52.43 | 3,566,994 | +0.49(+0.94%) |
Feb 11, 2013 | 51.80 | 52.27 | 51.75 | 51.94 | 3,290,644 | +0.11(+0.20%) |
Feb 08, 2013 | 51.54 | 51.84 | 51.47 | 51.84 | 4,417,633 | +0.45(+0.87%) |
Feb 07, 2013 | 51.79 | 51.91 | 51.20 | 51.39 | 5,179,050 | -0.48(-0.93%) |
Feb 06, 2013 | 51.53 | 51.92 | 51.53 | 51.87 | 5,032,832 | +0.49(+0.95%) |
Feb 04, 2013 | 51.68 | 51.97 | 51.30 | 51.39 | 5,157,784 | -0.77(-1.47%) |
Feb 01, 2013 | 51.72 | 52.22 | 51.54 | 52.15 | 5,883,952 | +0.97(+1.90%) |
Jan 31, 2013 | 51.10 | 51.56 | 50.97 | 51.18 | 4,871,401 | +0.11(+0.22%) |
Jan 30, 2013 | 52.16 | 52.16 | 50.81 | 51.07 | 9,016,577 | -1.40(-2.66%) |
Jan 29, 2013 | 51.70 | 52.55 | 51.66 | 52.46 | 6,521,238 | +0.74(+1.42%) |
Jan 28, 2013 | 52.64 | 52.64 | 51.52 | 51.73 | 5,424,417 | -0.74(-1.41%) |
Jan 25, 2013 | 52.37 | 52.72 | 51.88 | 52.47 | 6,426,757 | +0.36(+0.69%) |
Jan 24, 2013 | 52.34 | 52.75 | 51.44 | 52.11 | 10,583,304 | -0.59(-1.12%) |
Jan 23, 2013 | 51.98 | 53.02 | 51.98 | 52.69 | 9,369,453 | +0.63(+1.22%) |
Jan 22, 2013 | 51.57 | 52.10 | 51.54 | 52.06 | 6,207,787 | +0.48(+0.93%) |
Jan 18, 2013 | 51.42 | 51.59 | 50.92 | 51.58 | 5,192,753 | +0.32(+0.62%) |
Jan 17, 2013 | 51.47 | 51.50 | 51.07 | 51.26 | 4,027,081 | +0.12(+0.24%) |
Jan 16, 2013 | 50.99 | 51.32 | 50.86 | 51.14 | 2,607,712 | -0.03(-0.06%) |
Jan 15, 2013 | 50.99 | 51.25 | 50.77 | 51.17 | 2,130,829 | +0.04(+0.08%) |
Jan 14, 2013 | 51.01 | 51.39 | 50.99 | 51.13 | 2,138,075 | +0.14(+0.28%) |
Jan 11, 2013 | 51.18 | 51.42 | 50.88 | 50.99 | 3,927,499 | -0.05(-0.09%) |
Jan 10, 2013 | 51.04 | 51.29 | 50.58 | 51.04 | 4,177,498 | +0.08(+0.15%) |
Jan 09, 2013 | 50.84 | 51.30 | 50.72 | 50.96 | 2,810,230 | +0.28(+0.55%) |
Jan 08, 2013 | 50.65 | 50.77 | 50.22 | 50.68 | 3,031,352 | -0.04(-0.07%) |
Jan 07, 2013 | 50.77 | 50.80 | 50.28 | 50.72 | 3,168,377 | -0.24(-0.47%) |
Jan 04, 2013 | 50.16 | 50.99 | 49.95 | 50.96 | 3,847,118 | +0.88(+1.75%) |
Jan 03, 2013 | 49.93 | 50.75 | 49.87 | 50.08 | 4,683,920 | +0.07(+0.14%) |
Jan 02, 2013 | 50.22 | 50.32 | 49.57 | 50.01 | 5,873,410 | +1.07(+2.18%) |
Dec 31, 2012 | 47.98 | 48.97 | 47.89 | 48.95 | 3,865,588 | +0.85(+1.76%) |
Dec 28, 2012 | 48.29 | 48.76 | 48.07 | 48.10 | 2,472,282 | -0.42(-0.87%) |
Dec 27, 2012 | 48.51 | 48.67 | 48.01 | 48.52 | 3,307,322 | -0.03(-0.07%) |
Dec 26, 2012 | 48.90 | 48.93 | 48.43 | 48.55 | 2,336,465 | -0.31(-0.63%) |
Dec 24, 2012 | 48.82 | 48.89 | 48.61 | 48.86 | 1,467,453 | -0.07(-0.14%) |
Dec 21, 2012 | 48.61 | 49.12 | 48.39 | 48.93 | 6,907,719 | -0.17(-0.35%) |
Dec 20, 2012 | 48.96 | 49.11 | 48.69 | 49.10 | 3,823,058 | +0.14(+0.28%) |
Dec 19, 2012 | 49.66 | 49.66 | 48.96 | 48.96 | 3,459,242 | -0.54(-1.09%) |
Dec 18, 2012 | 48.86 | 49.60 | 48.69 | 49.51 | 7,064,321 | +0.57(+1.17%) |
Dec 17, 2012 | 48.63 | 49.01 | 48.34 | 48.93 | 6,188,744 | +0.55(+1.14%) |
Dec 14, 2012 | 48.13 | 48.85 | 48.13 | 48.38 | 4,738,441 | -0.16(-0.33%) |
Dec 13, 2012 | 48.59 | 48.94 | 48.34 | 48.54 | 4,227,699 | -0.00(-0.01%) |
Dec 12, 2012 | 48.42 | 49.13 | 48.19 | 48.55 | 4,795,792 | +0.43(+0.90%) |
Dec 11, 2012 | 48.82 | 48.89 | 48.08 | 48.12 | 4,823,356 | -0.64(-1.31%) |
Dec 10, 2012 | 48.29 | 48.82 | 48.21 | 48.75 | 3,892,474 | +0.50(+1.03%) |
Dec 07, 2012 | 48.15 | 48.28 | 47.82 | 48.26 | 3,081,129 | +0.32(+0.67%) |
Dec 06, 2012 | 47.80 | 48.33 | 47.55 | 47.94 | 2,416,040 | +0.11(+0.22%) |
Dec 05, 2012 | 47.72 | 48.11 | 47.23 | 47.83 | 5,367,556 | +0.19(+0.40%) |
Dec 04, 2012 | 47.35 | 47.80 | 47.23 | 47.64 | 3,419,842 | -0.16(-0.33%) |
Nov 30, 2012 | 47.87 | 47.94 | 47.47 | 47.80 | 5,423,654 | -0.15(-0.31%) |
Nov 29, 2012 | 48.03 | 48.15 | 47.53 | 47.95 | 4,836,923 | +0.14(+0.30%) |
Nov 28, 2012 | 47.04 | 47.82 | 46.71 | 47.80 | 3,789,984 | +0.48(+1.01%) |
Nov 27, 2012 | 46.94 | 47.75 | 46.76 | 47.33 | 3,609,712 | +0.15(+0.31%) |
Nov 26, 2012 | 47.03 | 47.31 | 46.87 | 47.18 | 3,449,775 | -0.04(-0.09%) |
Nov 23, 2012 | 46.45 | 47.23 | 46.45 | 47.22 | 2,054,360 | +0.75(+1.62%) |
Nov 21, 2012 | 46.63 | 46.74 | 46.28 | 46.47 | 3,141,212 | +0.00(+0.01%) |
Nov 20, 2012 | 46.30 | 46.61 | 45.87 | 46.47 | 3,951,843 | +0.12(+0.27%) |
Nov 19, 2012 | 45.92 | 46.35 | 45.75 | 46.34 | 5,432,188 | +0.83(+1.83%) |
Nov 16, 2012 | 45.70 | 45.92 | 44.93 | 45.51 | 6,425,019 | -0.17(-0.37%) |
Nov 15, 2012 | 45.62 | 45.88 | 45.11 | 45.68 | 5,192,253 | +0.21(+0.45%) |
Nov 14, 2012 | 47.04 | 47.21 | 45.36 | 45.47 | 7,505,984 | -1.49(-3.18%) |
Nov 13, 2012 | 46.72 | 47.45 | 46.69 | 46.97 | 2,977,165 | -0.17(-0.37%) |
Nov 12, 2012 | 46.66 | 47.30 | 46.61 | 47.14 | 3,481,334 | +0.59(+1.26%) |
Nov 09, 2012 | 46.75 | 47.14 | 46.45 | 46.55 | 3,601,180 | -0.30(-0.64%) |
Nov 08, 2012 | 47.18 | 47.42 | 46.76 | 46.85 | 5,133,646 | -0.43(-0.91%) |
Nov 07, 2012 | 47.76 | 48.16 | 46.96 | 47.28 | 4,974,925 | -1.01(-2.10%) |
Nov 06, 2012 | 48.11 | 48.58 | 47.83 | 48.30 | 4,144,256 | +0.39(+0.82%) |
Nov 05, 2012 | 47.69 | 48.24 | 47.62 | 47.90 | 2,979,100 | -0.09(-0.19%) |
Nov 02, 2012 | 48.85 | 49.13 | 47.99 | 48.00 | 4,436,393 | -0.77(-1.58%) |
Nov 01, 2012 | 47.74 | 48.91 | 47.69 | 48.77 | 7,934,324 | +1.14(+2.39%) |
Oct 31, 2012 | 48.23 | 48.39 | 47.46 | 47.63 | 4,462,243 | -0.22(-0.47%) |
Oct 26, 2012 | 47.17 | 47.85 | 47.85 | 47.85 | 11,558,156 | +0.76(+1.62%) |
Oct 25, 2012 | 47.19 | 47.59 | 46.82 | 47.09 | 5,327,939 | +0.30(+0.64%) |
Oct 24, 2012 | 47.78 | 47.89 | 46.57 | 46.79 | 6,276,215 | -0.91(-1.91%) |
Oct 23, 2012 | 47.60 | 47.89 | 47.20 | 47.70 | 4,881,453 | -0.21(-0.44%) |
Oct 19, 2012 | 48.61 | 48.74 | 47.66 | 47.91 | 6,551,302 | -0.61(-1.25%) |
Oct 18, 2012 | 48.02 | 49.70 | 47.81 | 48.52 | 8,794,459 | +0.62(+1.30%) |
Oct 17, 2012 | 47.67 | 48.00 | 46.99 | 47.90 | 6,501,964 | +0.13(+0.27%) |
Oct 16, 2012 | 47.24 | 47.86 | 46.97 | 47.77 | 4,086,499 | +0.96(+2.04%) |
Oct 15, 2012 | 46.91 | 47.20 | 46.37 | 46.81 | 4,254,625 | -0.05(-0.10%) |
Oct 12, 2012 | 46.97 | 47.22 | 46.50 | 46.86 | 4,354,250 | +0.05(+0.11%) |
Oct 11, 2012 | 47.21 | 47.28 | 46.80 | 46.81 | 3,961,693 | -0.00(-0.01%) |
Oct 10, 2012 | 46.94 | 47.17 | 46.61 | 46.81 | 2,933,029 | -0.13(-0.27%) |
Oct 09, 2012 | 47.54 | 47.79 | 46.94 | 46.94 | 3,777,701 | -0.53(-1.13%) |
Oct 08, 2012 | 47.21 | 47.69 | 47.11 | 47.48 | 2,479,958 | +0.19(+0.39%) |
Oct 05, 2012 | 47.34 | 47.67 | 47.09 | 47.29 | 3,793,371 | +0.23(+0.49%) |
Oct 04, 2012 | 46.98 | 47.45 | 46.76 | 47.06 | 5,086,647 | +0.36(+0.77%) |
Oct 03, 2012 | 46.23 | 46.73 | 45.99 | 46.70 | 4,540,298 | +0.60(+1.29%) |
Oct 02, 2012 | 46.14 | 46.25 | 45.76 | 46.11 | 4,351,719 | +0.22(+0.48%) |
Oct 01, 2012 | 46.06 | 46.18 | 45.73 | 45.89 | 4,798,298 | -0.07(-0.14%) |
Sep 28, 2012 | 45.73 | 46.08 | 45.24 | 45.95 | 6,598,998 | +0.07(+0.16%) |
Sep 27, 2012 | 46.22 | 46.30 | 45.70 | 45.88 | 7,021,135 | -0.16(-0.34%) |
Sep 26, 2012 | 46.45 | 46.69 | 45.88 | 46.04 | 5,246,678 | -0.57(-1.21%) |
Sep 25, 2012 | 47.02 | 47.22 | 46.54 | 46.60 | 5,227,221 | -0.28(-0.60%) |
Sep 24, 2012 | 45.97 | 47.02 | 45.91 | 46.88 | 5,454,525 | +0.67(+1.46%) |
Sep 21, 2012 | 46.95 | 47.01 | 46.17 | 46.21 | 8,742,584 | -0.61(-1.31%) |
Sep 20, 2012 | 46.89 | 47.36 | 46.25 | 46.82 | 13,152,362 | -1.59(-3.28%) |
Sep 19, 2012 | 48.48 | 48.72 | 47.81 | 48.41 | 5,542,412 | -0.61(-1.24%) |
Sep 18, 2012 | 48.99 | 49.05 | 48.51 | 49.02 | 3,801,335 | -0.11(-0.23%) |
Sep 17, 2012 | 49.66 | 49.66 | 48.84 | 49.13 | 4,545,240 | -0.59(-1.18%) |
Sep 14, 2012 | 49.11 | 50.04 | 48.88 | 49.72 | 7,610,115 | +0.76(+1.55%) |
Sep 13, 2012 | 48.29 | 49.19 | 47.93 | 48.96 | 4,078,881 | +0.59(+1.22%) |
Sep 12, 2012 | 48.02 | 48.47 | 47.92 | 48.37 | 2,935,160 | +0.29(+0.60%) |
Sep 11, 2012 | 47.56 | 48.20 | 47.53 | 48.08 | 3,601,454 | +0.51(+1.08%) |
Sep 10, 2012 | 47.34 | 47.76 | 47.22 | 47.56 | 3,715,806 | +0.24(+0.50%) |
Sep 07, 2012 | 46.76 | 47.38 | 46.75 | 47.33 | 4,525,685 | +0.39(+0.83%) |
Sep 06, 2012 | 46.41 | 47.07 | 46.34 | 46.93 | 4,693,517 | +0.78(+1.69%) |
Sep 05, 2012 | 47.23 | 47.23 | 45.90 | 46.16 | 6,624,223 | -1.17(-2.48%) |
Sep 04, 2012 | 47.06 | 47.56 | 46.70 | 47.33 | 4,991,080 | +0.32(+0.68%) |
Aug 31, 2012 | 47.20 | 47.31 | 46.88 | 47.01 | 3,810,407 | +0.02(+0.03%) |
Aug 30, 2012 | 47.26 | 47.32 | 46.93 | 47.00 | 3,111,191 | -0.53(-1.12%) |
Aug 29, 2012 | 47.79 | 47.81 | 47.47 | 47.53 | 4,227,703 | -0.10(-0.22%) |
Aug 27, 2012 | 47.87 | 47.96 | 47.49 | 47.64 | 2,822,776 | -0.13(-0.27%) |
Aug 24, 2012 | 47.52 | 47.94 | 47.42 | 47.77 | 3,339,890 | +0.08(+0.16%) |
Aug 23, 2012 | 47.95 | 47.95 | 47.35 | 47.69 | 3,186,740 | -0.35(-0.72%) |
Aug 22, 2012 | 47.88 | 48.21 | 47.67 | 48.04 | 3,176,185 | -0.01(-0.02%) |
Aug 21, 2012 | 47.95 | 48.29 | 47.80 | 48.05 | 3,144,195 | +0.15(+0.32%) |
Aug 20, 2012 | 48.16 | 48.25 | 47.65 | 47.89 | 3,678,651 | -0.27(-0.55%) |
Aug 17, 2012 | 48.12 | 48.36 | 47.91 | 48.16 | 3,796,323 | +0.03(+0.07%) |
Aug 16, 2012 | 47.55 | 48.28 | 47.52 | 48.12 | 5,130,811 | +0.47(+0.98%) |
Aug 15, 2012 | 46.73 | 47.77 | 46.70 | 47.66 | 5,054,028 | +0.78(+1.67%) |
Aug 14, 2012 | 47.18 | 47.19 | 46.76 | 46.88 | 3,260,439 | -0.00(-0.01%) |
Aug 13, 2012 | 46.83 | 47.01 | 46.68 | 46.88 | 4,010,489 | -0.12(-0.26%) |
Aug 10, 2012 | 46.62 | 47.19 | 46.54 | 47.00 | 4,307,054 | +0.28(+0.59%) |
Aug 09, 2012 | 46.85 | 47.10 | 46.52 | 46.73 | 3,953,120 | -0.27(-0.58%) |
Aug 08, 2012 | 47.47 | 47.53 | 46.83 | 47.00 | 4,684,650 | -0.48(-1.01%) |
Aug 07, 2012 | 47.88 | 47.97 | 47.47 | 47.48 | 4,137,973 | -0.05(-0.11%) |
Aug 06, 2012 | 48.20 | 48.23 | 47.53 | 47.53 | 3,423,443 | -0.44(-0.92%) |
Aug 03, 2012 | 47.74 | 48.89 | 47.65 | 47.98 | 7,750,762 | +1.06(+2.25%) |
Aug 02, 2012 | 46.58 | 47.14 | 46.35 | 46.92 | 4,608,828 | +0.08(+0.17%) |
Aug 01, 2012 | 47.42 | 47.47 | 46.68 | 46.84 | 4,428,071 | -0.39(-0.83%) |
Jul 31, 2012 | 47.36 | 47.69 | 47.14 | 47.23 | 3,887,984 | -0.20(-0.43%) |
Jul 30, 2012 | 47.14 | 47.64 | 46.95 | 47.44 | 4,639,850 | +0.25(+0.54%) |
Jul 27, 2012 | 46.91 | 47.52 | 46.75 | 47.18 | 5,725,212 | +0.64(+1.38%) |
Jul 26, 2012 | 46.09 | 46.61 | 45.98 | 46.54 | 6,355,706 | +1.32(+2.91%) |
Jul 25, 2012 | 45.12 | 45.47 | 44.70 | 45.22 | 7,662,547 | +0.23(+0.51%) |
Jul 24, 2012 | 45.11 | 45.69 | 44.57 | 44.99 | 6,197,803 | -0.19(-0.43%) |
Jul 23, 2012 | 45.37 | 45.66 | 44.96 | 45.19 | 7,746,001 | -0.89(-1.93%) |
Jul 20, 2012 | 47.04 | 47.13 | 45.84 | 46.07 | 9,810,709 | -1.22(-2.58%) |
Jul 19, 2012 | 46.03 | 47.60 | 45.95 | 47.30 | 14,378,451 | +1.61(+3.52%) |
Jul 18, 2012 | 45.36 | 45.97 | 45.20 | 45.69 | 8,435,737 | +0.10(+0.22%) |
Jul 17, 2012 | 45.64 | 45.94 | 45.16 | 45.59 | 4,862,806 | +0.15(+0.32%) |
Jul 16, 2012 | 45.33 | 45.79 | 45.29 | 45.44 | 4,233,874 | -0.07(-0.16%) |
Jul 13, 2012 | 44.87 | 45.63 | 44.71 | 45.52 | 6,386,715 | +0.72(+1.60%) |
Jul 12, 2012 | 44.48 | 45.07 | 44.45 | 44.80 | 4,826,153 | -0.09(-0.20%) |
Jul 11, 2012 | 44.82 | 45.26 | 44.62 | 44.89 | 5,742,564 | +0.02(+0.05%) |
Jul 10, 2012 | 45.81 | 45.94 | 44.67 | 44.87 | 5,111,099 | -0.59(-1.30%) |
Jul 09, 2012 | 44.85 | 45.64 | 44.83 | 45.45 | 6,441,250 | +0.48(+1.06%) |
Jul 06, 2012 | 45.11 | 45.30 | 44.85 | 44.98 | 9,205,188 | -0.58(-1.27%) |
Jul 05, 2012 | 45.67 | 45.81 | 45.34 | 45.55 | 7,936,248 | -0.27(-0.59%) |
Jul 03, 2012 | 45.74 | 45.83 | 45.52 | 45.82 | 2,971,503 | +0.15(+0.33%) |
Jul 02, 2012 | 45.96 | 46.21 | 45.17 | 45.67 | 4,847,986 | -0.29(-0.63%) |
Jun 29, 2012 | 45.18 | 45.97 | 45.03 | 45.96 | 7,399,310 | +1.54(+3.46%) |
Jun 28, 2012 | 44.03 | 44.52 | 43.38 | 44.43 | 4,796,107 | +0.20(+0.46%) |
Jun 27, 2012 | 44.25 | 44.46 | 43.95 | 44.22 | 3,575,264 | +0.04(+0.10%) |
Jun 26, 2012 | 44.03 | 44.31 | 43.52 | 44.18 | 5,063,199 | +0.29(+0.66%) |
Jun 25, 2012 | 44.38 | 44.43 | 43.49 | 43.89 | 5,614,427 | -0.98(-2.19%) |
Jun 22, 2012 | 43.53 | 44.90 | 43.53 | 44.87 | 25,587,622 | +0.39(+0.88%) |
Jun 21, 2012 | 45.27 | 45.69 | 44.43 | 44.48 | 8,575,394 | -0.71(-1.56%) |
Jun 20, 2012 | 45.40 | 45.44 | 44.77 | 45.19 | 7,290,794 | -0.43(-0.95%) |
Jun 19, 2012 | 45.87 | 46.16 | 45.47 | 45.62 | 6,896,608 | +0.08(+0.19%) |
Jun 18, 2012 | 44.12 | 45.84 | 44.04 | 45.53 | 7,510,695 | +1.28(+2.89%) |
Jun 15, 2012 | 44.19 | 44.46 | 43.92 | 44.25 | 8,593,596 | +0.47(+1.08%) |
Jun 14, 2012 | 43.36 | 44.00 | 43.00 | 43.78 | 4,545,286 | +0.52(+1.19%) |
Jun 13, 2012 | 42.82 | 43.77 | 42.79 | 43.26 | 5,157,361 | +0.05(+0.12%) |
Jun 12, 2012 | 42.38 | 43.23 | 42.29 | 43.21 | 5,354,195 | +0.99(+2.34%) |
Jun 11, 2012 | 42.87 | 43.13 | 42.16 | 42.23 | 4,339,973 | -0.40(-0.93%) |
Jun 08, 2012 | 42.27 | 42.67 | 41.84 | 42.62 | 5,192,762 | +0.14(+0.33%) |
Jun 07, 2012 | 43.22 | 43.53 | 42.39 | 42.48 | 6,413,273 | +0.04(+0.09%) |
Jun 06, 2012 | 41.37 | 42.47 | 41.36 | 42.45 | 5,306,921 | +1.19(+2.90%) |
Jun 05, 2012 | 40.80 | 41.47 | 40.65 | 41.25 | 6,022,111 | +0.24(+0.59%) |
Jun 04, 2012 | 41.67 | 41.79 | 40.50 | 41.01 | 8,112,337 | -0.64(-1.54%) |