Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.60 | 50.80 | 49.81 | 50.42 | 6,777,303 | -0.07(-0.13%) |
Apr 29, 2013 | 50.44 | 50.89 | 50.32 | 50.49 | 5,783,443 | +0.45(+0.89%) |
Apr 26, 2013 | 49.86 | 50.60 | 49.92 | 50.04 | 6,897,590 | +0.12(+0.24%) |
Apr 25, 2013 | 49.75 | 49.98 | 49.31 | 49.92 | 6,738,311 | +0.46(+0.94%) |
Apr 24, 2013 | 49.55 | 49.85 | 49.40 | 49.46 | 6,992,602 | +0.21(+0.43%) |
Apr 23, 2013 | 50.03 | 49.82 | 49.22 | 49.25 | 7,461,765 | -0.57(-1.15%) |
Apr 22, 2013 | 50.47 | 50.56 | 49.33 | 49.82 | 7,156,521 | -0.69(-1.37%) |
Apr 19, 2013 | 50.43 | 51.11 | 50.03 | 50.51 | 7,755,247 | +0.29(+0.59%) |
Apr 18, 2013 | 49.97 | 51.11 | 48.82 | 50.22 | 16,658,528 | -1.97(-3.77%) |
Apr 17, 2013 | 52.49 | 53.13 | 52.13 | 52.19 | 10,018,850 | -0.66(-1.24%) |
Apr 16, 2013 | 52.31 | 53.00 | 51.97 | 52.84 | 5,915,019 | +1.03(+1.98%) |
Apr 15, 2013 | 52.77 | 53.00 | 51.81 | 51.82 | 5,500,679 | -1.21(-2.28%) |
Apr 12, 2013 | 52.86 | 53.24 | 52.68 | 53.03 | 4,947,063 | +0.04(+0.08%) |
Apr 11, 2013 | 52.49 | 53.00 | 52.44 | 52.99 | 5,633,075 | +0.48(+0.91%) |
Apr 10, 2013 | 52.43 | 52.67 | 52.24 | 52.51 | 5,230,556 | +0.19(+0.37%) |
Apr 09, 2013 | 52.24 | 52.64 | 52.12 | 52.31 | 5,239,793 | +0.24(+0.47%) |
Apr 08, 2013 | 52.19 | 52.47 | 51.57 | 52.07 | 5,402,895 | -0.18(-0.34%) |
Apr 05, 2013 | 52.09 | 52.63 | 51.87 | 52.25 | 8,131,817 | +0.06(+0.11%) |
Apr 04, 2013 | 51.95 | 52.58 | 51.73 | 52.19 | 9,092,946 | +0.30(+0.58%) |
Apr 03, 2013 | 52.51 | 52.79 | 51.84 | 51.88 | 12,053,199 | -0.06(-0.11%) |
Apr 02, 2013 | 51.85 | 53.80 | 51.74 | 51.94 | 26,939,618 | +2.33(+4.70%) |
Apr 01, 2013 | 48.09 | 49.94 | 47.96 | 49.61 | 10,704,694 | +1.48(+3.08%) |
Mar 28, 2013 | 47.67 | 48.22 | 47.53 | 48.13 | 6,758,740 | +0.50(+1.04%) |
Mar 27, 2013 | 46.73 | 47.98 | 46.64 | 47.63 | 10,134,131 | +0.82(+1.74%) |
Mar 26, 2013 | 46.39 | 46.93 | 46.35 | 46.82 | 7,202,430 | +0.66(+1.44%) |
Mar 25, 2013 | 45.98 | 46.37 | 45.80 | 46.15 | 6,112,442 | +0.34(+0.73%) |
Mar 22, 2013 | 46.39 | 46.52 | 45.62 | 45.82 | 6,439,860 | -0.50(-1.09%) |
Mar 21, 2013 | 46.01 | 46.57 | 45.96 | 46.32 | 5,888,441 | +0.15(+0.33%) |
Mar 20, 2013 | 46.67 | 46.72 | 46.11 | 46.17 | 5,383,000 | -0.24(-0.53%) |
Mar 19, 2013 | 46.27 | 46.61 | 46.20 | 46.42 | 6,502,746 | +0.14(+0.31%) |
Mar 18, 2013 | 45.68 | 46.67 | 45.67 | 46.27 | 7,101,053 | +0.23(+0.49%) |
Mar 15, 2013 | 45.96 | 46.19 | 45.78 | 46.04 | 9,376,562 | +0.00(+0.00%) |
Mar 14, 2013 | 45.92 | 46.11 | 45.48 | 46.04 | 6,023,452 | +0.21(+0.46%) |
Mar 13, 2013 | 46.00 | 46.17 | 45.73 | 45.83 | 5,166,123 | -0.12(-0.25%) |
Mar 12, 2013 | 45.40 | 46.09 | 45.32 | 45.95 | 6,522,746 | +0.52(+1.14%) |
Mar 11, 2013 | 45.11 | 45.79 | 45.05 | 45.43 | 4,784,270 | +0.34(+0.74%) |
Mar 08, 2013 | 45.23 | 45.46 | 44.85 | 45.10 | 5,473,489 | +0.01(+0.02%) |
Mar 07, 2013 | 45.05 | 45.41 | 44.99 | 45.09 | 5,317,908 | +0.16(+0.35%) |
Mar 06, 2013 | 44.89 | 45.20 | 44.71 | 44.93 | 6,638,105 | +0.09(+0.21%) |
Mar 05, 2013 | 44.78 | 45.12 | 44.58 | 44.84 | 5,860,772 | +0.15(+0.34%) |
Mar 04, 2013 | 44.68 | 44.84 | 44.53 | 44.68 | 5,707,299 | -0.17(-0.37%) |
Mar 01, 2013 | 44.70 | 45.08 | 44.32 | 44.85 | 8,321,131 | +0.06(+0.13%) |
Feb 28, 2013 | 44.89 | 45.22 | 44.74 | 44.79 | 7,018,064 | -0.35(-0.78%) |
Feb 27, 2013 | 44.38 | 45.26 | 44.36 | 45.15 | 6,126,600 | +0.69(+1.55%) |
Feb 26, 2013 | 44.84 | 44.92 | 44.01 | 44.46 | 7,547,737 | -0.21(-0.47%) |
Feb 25, 2013 | 45.83 | 45.88 | 44.66 | 44.67 | 8,128,285 | -0.98(-2.15%) |
Feb 22, 2013 | 46.43 | 46.44 | 45.46 | 45.65 | 10,029,633 | -0.65(-1.39%) |
Feb 21, 2013 | 46.57 | 46.88 | 45.99 | 46.29 | 7,556,176 | +0.03(+0.05%) |
Feb 20, 2013 | 47.36 | 47.42 | 46.25 | 46.27 | 9,003,216 | -1.22(-2.56%) |
Feb 19, 2013 | 45.42 | 47.67 | 45.29 | 47.48 | 17,383,144 | -0.55(-1.15%) |
Feb 15, 2013 | 47.82 | 48.18 | 47.80 | 48.04 | 6,862,528 | +0.23(+0.47%) |
Feb 14, 2013 | 47.78 | 47.95 | 47.56 | 47.81 | 6,173,786 | -0.15(-0.31%) |
Feb 13, 2013 | 47.78 | 48.08 | 47.56 | 47.96 | 5,084,549 | +0.18(+0.39%) |
Feb 12, 2013 | 47.94 | 48.09 | 47.71 | 47.78 | 5,308,168 | -0.09(-0.19%) |
Feb 11, 2013 | 48.24 | 48.36 | 47.81 | 47.87 | 4,971,905 | -0.52(-1.07%) |
Feb 08, 2013 | 47.90 | 48.82 | 47.87 | 48.39 | 5,435,003 | +0.58(+1.21%) |
Feb 07, 2013 | 48.07 | 48.19 | 47.48 | 47.81 | 7,220,295 | -0.28(-0.58%) |
Feb 06, 2013 | 48.14 | 48.22 | 47.85 | 48.09 | 6,283,650 | +1.37(+2.92%) |
Feb 04, 2013 | 46.36 | 47.24 | 46.36 | 46.72 | 5,722,444 | -0.02(-0.04%) |
Feb 01, 2013 | 46.71 | 46.80 | 46.40 | 46.74 | 7,601,205 | +0.47(+1.01%) |
Jan 31, 2013 | 46.80 | 46.97 | 46.27 | 46.27 | 8,302,108 | -0.73(-1.55%) |
Jan 30, 2013 | 47.14 | 47.30 | 46.86 | 47.00 | 7,481,123 | -0.17(-0.36%) |
Jan 29, 2013 | 46.72 | 47.51 | 46.66 | 47.17 | 8,731,843 | +0.39(+0.84%) |
Jan 28, 2013 | 47.28 | 47.37 | 46.76 | 46.77 | 6,845,956 | -0.19(-0.41%) |
Jan 25, 2013 | 47.23 | 47.25 | 46.70 | 46.96 | 6,715,058 | -0.15(-0.32%) |
Jan 24, 2013 | 46.96 | 47.30 | 46.85 | 47.12 | 5,037,435 | +0.26(+0.55%) |
Jan 23, 2013 | 47.02 | 47.14 | 46.47 | 46.86 | 7,953,765 | -0.09(-0.20%) |
Jan 22, 2013 | 45.80 | 47.01 | 45.72 | 46.95 | 11,115,469 | +1.22(+2.68%) |
Jan 18, 2013 | 45.59 | 45.78 | 45.44 | 45.72 | 8,381,816 | +0.13(+0.29%) |
Jan 17, 2013 | 45.05 | 45.70 | 44.56 | 45.59 | 17,229,784 | +0.62(+1.38%) |
Jan 16, 2013 | 44.95 | 45.09 | 44.70 | 44.97 | 7,725,618 | +0.03(+0.07%) |
Jan 15, 2013 | 44.60 | 45.13 | 44.59 | 44.94 | 6,924,269 | +0.22(+0.49%) |
Jan 14, 2013 | 44.31 | 45.61 | 44.08 | 44.72 | 8,482,987 | +0.45(+1.02%) |
Jan 11, 2013 | 44.75 | 44.75 | 43.86 | 44.27 | 12,150,224 | -0.24(-0.55%) |
Jan 10, 2013 | 44.01 | 44.58 | 43.86 | 44.51 | 7,764,093 | +0.62(+1.41%) |
Jan 09, 2013 | 43.23 | 44.00 | 43.16 | 43.89 | 6,150,342 | +0.81(+1.89%) |
Jan 08, 2013 | 43.58 | 43.78 | 43.04 | 43.08 | 9,782,666 | -0.58(-1.32%) |
Jan 07, 2013 | 43.48 | 43.86 | 43.20 | 43.65 | 9,312,796 | +0.00(+0.00%) |
Jan 04, 2013 | 43.75 | 44.19 | 43.63 | 43.65 | 12,485,441 | +0.08(+0.19%) |
Jan 03, 2013 | 44.79 | 44.85 | 43.45 | 43.57 | 17,198,460 | -2.14(-4.68%) |
Jan 02, 2013 | 45.89 | 46.09 | 45.26 | 45.71 | 6,393,495 | +0.25(+0.55%) |
Dec 31, 2012 | 44.94 | 45.47 | 44.83 | 45.46 | 5,815,934 | +0.32(+0.71%) |
Dec 28, 2012 | 45.33 | 45.79 | 45.09 | 45.14 | 3,743,628 | -0.49(-1.07%) |
Dec 27, 2012 | 45.36 | 45.75 | 45.21 | 45.62 | 3,857,621 | +0.18(+0.41%) |
Dec 26, 2012 | 45.93 | 45.97 | 45.36 | 45.44 | 3,857,046 | -0.53(-1.15%) |
Dec 24, 2012 | 45.93 | 46.13 | 45.70 | 45.97 | 2,045,049 | -0.15(-0.33%) |
Dec 21, 2012 | 46.41 | 46.53 | 45.62 | 46.12 | 11,265,683 | -0.36(-0.78%) |
Dec 20, 2012 | 45.66 | 46.52 | 45.63 | 46.48 | 5,953,011 | +0.81(+1.78%) |
Dec 19, 2012 | 46.19 | 46.19 | 45.62 | 45.67 | 6,607,705 | -0.39(-0.84%) |
Dec 18, 2012 | 45.77 | 46.38 | 45.65 | 46.05 | 5,471,238 | +0.49(+1.09%) |
Dec 17, 2012 | 45.32 | 45.72 | 45.24 | 45.56 | 7,562,297 | +0.26(+0.57%) |
Dec 14, 2012 | 45.40 | 45.70 | 45.19 | 45.30 | 4,139,000 | -0.28(-0.61%) |
Dec 13, 2012 | 46.28 | 46.42 | 45.51 | 45.57 | 5,860,944 | -0.73(-1.57%) |
Dec 12, 2012 | 46.09 | 46.78 | 46.01 | 46.30 | 8,417,085 | +0.41(+0.89%) |
Dec 11, 2012 | 45.46 | 46.08 | 45.32 | 45.89 | 5,931,421 | +0.48(+1.05%) |
Dec 10, 2012 | 45.15 | 45.53 | 45.04 | 45.41 | 4,908,421 | +0.27(+0.59%) |
Dec 07, 2012 | 45.09 | 45.17 | 44.74 | 45.15 | 5,018,949 | +0.36(+0.81%) |
Dec 06, 2012 | 44.99 | 44.99 | 44.47 | 44.78 | 4,518,658 | -0.16(-0.35%) |
Dec 05, 2012 | 44.85 | 45.27 | 44.75 | 44.94 | 5,385,025 | +0.25(+0.56%) |
Dec 04, 2012 | 45.04 | 45.28 | 44.67 | 44.69 | 7,126,730 | -0.71(-1.56%) |
Nov 30, 2012 | 45.23 | 45.81 | 45.13 | 45.40 | 9,367,067 | +0.03(+0.06%) |
Nov 29, 2012 | 44.46 | 45.57 | 44.24 | 45.38 | 13,071,961 | +1.34(+3.05%) |
Nov 28, 2012 | 43.63 | 44.44 | 43.61 | 44.03 | 6,881,515 | +0.13(+0.30%) |
Nov 27, 2012 | 44.35 | 44.93 | 43.87 | 43.90 | 9,415,407 | -0.78(-1.76%) |
Nov 26, 2012 | 44.23 | 44.75 | 44.04 | 44.68 | 6,819,974 | -0.33(-0.72%) |
Nov 23, 2012 | 44.80 | 45.02 | 44.66 | 45.01 | 2,047,613 | +0.33(+0.73%) |
Nov 21, 2012 | 44.41 | 44.83 | 44.09 | 44.68 | 6,106,148 | +0.33(+0.73%) |
Nov 20, 2012 | 44.17 | 44.39 | 43.96 | 44.36 | 5,675,817 | +0.19(+0.43%) |
Nov 19, 2012 | 43.60 | 44.17 | 43.28 | 44.17 | 7,030,889 | +0.84(+1.95%) |
Nov 16, 2012 | 42.78 | 43.56 | 42.69 | 43.32 | 7,652,758 | +0.54(+1.27%) |
Nov 15, 2012 | 42.80 | 43.17 | 42.65 | 42.78 | 7,989,577 | +0.00(+0.00%) |
Nov 14, 2012 | 43.73 | 43.76 | 42.65 | 42.78 | 6,931,585 | -0.78(-1.80%) |
Nov 13, 2012 | 43.44 | 44.22 | 43.41 | 43.56 | 6,744,126 | -0.01(-0.02%) |
Nov 12, 2012 | 44.27 | 44.67 | 43.45 | 43.57 | 7,120,750 | -0.58(-1.32%) |
Nov 09, 2012 | 44.54 | 45.08 | 43.94 | 44.16 | 10,285,699 | -0.45(-1.01%) |
Nov 08, 2012 | 45.37 | 45.89 | 44.59 | 44.61 | 10,597,671 | -0.68(-1.51%) |
Nov 07, 2012 | 46.23 | 46.24 | 44.57 | 45.29 | 16,547,478 | -1.78(-3.78%) |
Nov 06, 2012 | 46.00 | 47.15 | 45.62 | 47.07 | 5,847,107 | +0.93(+2.01%) |
Nov 05, 2012 | 46.96 | 47.08 | 45.77 | 46.14 | 7,355,346 | -0.64(-1.37%) |
Nov 02, 2012 | 47.60 | 47.78 | 46.74 | 46.79 | 5,928,468 | -0.75(-1.58%) |
Nov 01, 2012 | 46.63 | 47.65 | 46.63 | 47.54 | 5,794,528 | +0.79(+1.70%) |
Oct 31, 2012 | 46.86 | 46.88 | 46.34 | 46.74 | 4,980,968 | +0.18(+0.39%) |
Oct 26, 2012 | 46.86 | 46.56 | 46.56 | 46.56 | 4,009,321 | -0.36(-0.77%) |
Oct 25, 2012 | 46.69 | 47.35 | 46.58 | 46.92 | 5,632,755 | +0.24(+0.52%) |
Oct 24, 2012 | 47.11 | 47.30 | 46.55 | 46.68 | 5,422,134 | -0.22(-0.46%) |
Oct 23, 2012 | 46.81 | 47.01 | 46.20 | 46.90 | 6,657,667 | +0.43(+0.93%) |
Oct 19, 2012 | 46.75 | 46.82 | 46.22 | 46.46 | 6,834,514 | -0.29(-0.62%) |
Oct 18, 2012 | 46.58 | 47.10 | 46.54 | 46.75 | 6,422,703 | +0.02(+0.04%) |
Oct 17, 2012 | 48.06 | 48.16 | 46.45 | 46.74 | 7,494,272 | -0.74(-1.56%) |
Oct 16, 2012 | 47.74 | 48.29 | 46.96 | 47.48 | 9,022,902 | -0.51(-1.06%) |
Oct 15, 2012 | 47.70 | 48.24 | 47.51 | 47.99 | 5,015,290 | +0.35(+0.74%) |
Oct 12, 2012 | 48.21 | 48.21 | 47.51 | 47.64 | 5,131,977 | -0.49(-1.02%) |
Oct 11, 2012 | 48.03 | 48.56 | 47.86 | 48.13 | 6,003,684 | +0.46(+0.96%) |
Oct 10, 2012 | 47.93 | 48.21 | 47.52 | 47.67 | 4,961,373 | -0.30(-0.63%) |
Oct 09, 2012 | 48.08 | 48.28 | 47.66 | 47.97 | 6,101,712 | -0.11(-0.23%) |
Oct 08, 2012 | 48.07 | 48.66 | 47.85 | 48.08 | 7,248,578 | +0.39(+0.82%) |
Oct 05, 2012 | 48.50 | 48.54 | 47.45 | 47.69 | 7,281,966 | -0.70(-1.45%) |
Oct 04, 2012 | 47.70 | 48.54 | 47.59 | 48.39 | 8,262,777 | +0.93(+1.95%) |
Oct 03, 2012 | 47.56 | 47.70 | 47.27 | 47.46 | 5,580,751 | +0.05(+0.11%) |
Oct 02, 2012 | 47.13 | 47.49 | 47.00 | 47.41 | 4,492,451 | +0.28(+0.60%) |
Oct 01, 2012 | 46.51 | 47.21 | 46.34 | 47.13 | 5,300,531 | +0.88(+1.89%) |
Sep 28, 2012 | 46.70 | 46.73 | 46.06 | 46.25 | 6,993,984 | -0.69(-1.48%) |
Sep 27, 2012 | 46.99 | 47.11 | 46.49 | 46.95 | 5,073,867 | +0.38(+0.82%) |
Sep 26, 2012 | 47.03 | 47.37 | 46.54 | 46.56 | 6,663,181 | -0.35(-0.75%) |
Sep 25, 2012 | 46.93 | 47.16 | 46.61 | 46.91 | 7,596,111 | +0.18(+0.39%) |
Sep 24, 2012 | 46.81 | 47.28 | 46.62 | 46.73 | 7,719,590 | -0.17(-0.36%) |
Sep 21, 2012 | 45.99 | 46.93 | 45.84 | 46.90 | 31,909,238 | +1.03(+2.26%) |
Sep 20, 2012 | 45.65 | 45.89 | 45.42 | 45.86 | 6,919,626 | -0.01(-0.02%) |
Sep 19, 2012 | 45.96 | 46.18 | 45.68 | 45.87 | 7,422,010 | -0.15(-0.33%) |
Sep 18, 2012 | 45.35 | 46.27 | 45.33 | 46.02 | 7,907,161 | +0.54(+1.19%) |
Sep 17, 2012 | 45.57 | 45.61 | 45.08 | 45.48 | 6,566,848 | +0.19(+0.42%) |
Sep 14, 2012 | 45.66 | 46.14 | 44.88 | 45.28 | 18,852,520 | +0.30(+0.67%) |
Sep 13, 2012 | 43.94 | 45.05 | 43.89 | 44.98 | 7,567,207 | +0.89(+2.03%) |
Sep 12, 2012 | 43.97 | 44.51 | 43.97 | 44.09 | 5,791,062 | +0.19(+0.44%) |
Sep 11, 2012 | 44.65 | 44.83 | 43.80 | 43.90 | 7,909,039 | -0.78(-1.75%) |
Sep 10, 2012 | 45.73 | 45.73 | 44.51 | 44.68 | 6,552,941 | -0.95(-2.08%) |
Sep 07, 2012 | 45.70 | 45.94 | 45.48 | 45.63 | 4,489,716 | -0.01(-0.02%) |
Sep 06, 2012 | 45.35 | 45.72 | 45.31 | 45.63 | 4,500,594 | +0.51(+1.12%) |
Sep 05, 2012 | 45.51 | 45.67 | 45.04 | 45.13 | 5,012,561 | -0.23(-0.51%) |
Sep 04, 2012 | 45.23 | 45.46 | 44.89 | 45.36 | 5,092,653 | +0.22(+0.48%) |
Aug 31, 2012 | 45.59 | 45.75 | 45.07 | 45.14 | 6,100,068 | -0.32(-0.71%) |
Aug 30, 2012 | 45.28 | 45.66 | 45.12 | 45.47 | 6,240,468 | +0.04(+0.09%) |
Aug 29, 2012 | 45.33 | 45.70 | 45.20 | 45.43 | 5,547,235 | +0.02(+0.06%) |
Aug 27, 2012 | 44.99 | 45.72 | 44.79 | 45.40 | 5,741,832 | +0.37(+0.83%) |
Aug 24, 2012 | 44.79 | 45.17 | 44.74 | 45.03 | 4,983,526 | +0.20(+0.45%) |
Aug 23, 2012 | 44.89 | 45.19 | 44.69 | 44.83 | 5,352,964 | -0.04(-0.09%) |
Aug 22, 2012 | 44.42 | 44.98 | 44.36 | 44.87 | 6,455,650 | +0.46(+1.03%) |
Aug 21, 2012 | 44.43 | 44.81 | 44.27 | 44.41 | 6,403,021 | +0.18(+0.41%) |
Aug 20, 2012 | 44.04 | 44.58 | 43.85 | 44.23 | 5,930,463 | +0.06(+0.13%) |
Aug 17, 2012 | 44.59 | 44.59 | 43.96 | 44.17 | 5,598,797 | -0.22(-0.49%) |
Aug 16, 2012 | 43.93 | 44.50 | 43.88 | 44.39 | 6,734,500 | +0.47(+1.08%) |
Aug 15, 2012 | 43.15 | 43.99 | 43.07 | 43.91 | 5,589,832 | +0.71(+1.64%) |
Aug 14, 2012 | 43.39 | 43.46 | 43.07 | 43.21 | 4,162,004 | +0.06(+0.13%) |
Aug 13, 2012 | 42.93 | 43.23 | 42.74 | 43.15 | 5,123,886 | +0.00(+0.00%) |
Aug 10, 2012 | 43.10 | 43.32 | 42.98 | 43.15 | 6,473,434 | -0.10(-0.23%) |
Aug 09, 2012 | 43.71 | 43.89 | 42.97 | 43.25 | 5,882,637 | -0.59(-1.35%) |
Aug 08, 2012 | 43.48 | 43.98 | 43.16 | 43.84 | 6,877,683 | +0.16(+0.36%) |
Aug 07, 2012 | 42.72 | 43.88 | 42.57 | 43.68 | 7,927,535 | +1.28(+3.02%) |
Aug 06, 2012 | 43.11 | 43.30 | 42.37 | 42.40 | 5,993,213 | -0.51(-1.18%) |
Aug 03, 2012 | 42.72 | 43.44 | 42.08 | 42.91 | 7,707,708 | +0.42(+1.00%) |
Aug 02, 2012 | 42.19 | 43.03 | 41.83 | 42.48 | 8,805,330 | -0.09(-0.21%) |
Aug 01, 2012 | 42.57 | 43.16 | 42.19 | 42.57 | 9,162,801 | +0.10(+0.23%) |
Jul 31, 2012 | 43.85 | 44.22 | 42.47 | 42.47 | 11,883,450 | -1.80(-4.07%) |
Jul 30, 2012 | 44.33 | 44.65 | 43.97 | 44.28 | 5,298,961 | -0.07(-0.15%) |
Jul 27, 2012 | 43.07 | 44.49 | 42.98 | 44.35 | 10,308,057 | +1.11(+2.56%) |
Jul 26, 2012 | 44.16 | 44.35 | 42.31 | 43.24 | 12,615,819 | -0.39(-0.90%) |
Jul 25, 2012 | 42.82 | 44.03 | 42.41 | 43.63 | 23,580,168 | -2.01(-4.41%) |
Jul 24, 2012 | 45.43 | 45.81 | 45.15 | 45.64 | 9,094,725 | +0.32(+0.72%) |
Jul 23, 2012 | 45.20 | 45.78 | 44.87 | 45.32 | 7,261,469 | -0.75(-1.62%) |
Jul 20, 2012 | 45.62 | 46.42 | 45.61 | 46.07 | 10,064,545 | +0.35(+0.76%) |
Jul 19, 2012 | 47.71 | 47.89 | 44.59 | 45.72 | 20,082,908 | -1.13(-2.41%) |
Jul 18, 2012 | 46.17 | 46.96 | 45.62 | 46.85 | 6,122,584 | +0.37(+0.80%) |
Jul 17, 2012 | 45.90 | 46.72 | 45.64 | 46.47 | 7,433,417 | +0.62(+1.34%) |
Jul 16, 2012 | 45.88 | 45.96 | 45.49 | 45.86 | 3,813,007 | -0.03(-0.07%) |
Jul 13, 2012 | 45.40 | 46.18 | 45.37 | 45.89 | 5,996,781 | +0.52(+1.15%) |
Jul 12, 2012 | 46.46 | 46.47 | 45.26 | 45.37 | 7,211,111 | -1.22(-2.62%) |
Jul 11, 2012 | 46.37 | 46.80 | 46.31 | 46.59 | 6,394,676 | +0.28(+0.61%) |
Jul 10, 2012 | 46.78 | 46.92 | 45.92 | 46.31 | 6,811,201 | -0.32(-0.70%) |
Jul 09, 2012 | 46.80 | 47.11 | 46.17 | 46.63 | 5,101,713 | +0.22(+0.48%) |
Jul 06, 2012 | 45.97 | 46.51 | 45.85 | 46.41 | 5,362,926 | +0.01(+0.02%) |
Jul 05, 2012 | 45.63 | 46.69 | 45.61 | 46.40 | 8,344,983 | +0.77(+1.69%) |
Jul 03, 2012 | 46.88 | 47.16 | 45.51 | 45.63 | 10,176,148 | -1.15(-2.45%) |
Jul 02, 2012 | 48.64 | 49.31 | 46.52 | 46.77 | 15,634,175 | -1.86(-3.83%) |
Jun 29, 2012 | 50.16 | 50.38 | 48.11 | 48.64 | 13,377,280 | -0.91(-1.85%) |
Jun 28, 2012 | 48.94 | 50.30 | 46.01 | 49.55 | 30,455,578 | +0.26(+0.52%) |
Jun 27, 2012 | 49.47 | 50.38 | 48.90 | 49.29 | 8,526,483 | +0.41(+0.83%) |
Jun 26, 2012 | 47.94 | 49.18 | 47.58 | 48.88 | 8,971,472 | +0.92(+1.92%) |
Jun 25, 2012 | 48.71 | 49.13 | 47.93 | 47.96 | 8,282,076 | -1.15(-2.34%) |
Jun 22, 2012 | 48.64 | 49.49 | 48.56 | 49.11 | 9,020,533 | +0.61(+1.25%) |
Jun 21, 2012 | 49.74 | 49.92 | 48.44 | 48.50 | 6,399,611 | -1.05(-2.11%) |
Jun 20, 2012 | 49.84 | 50.07 | 49.30 | 49.55 | 5,217,594 | -0.55(-1.10%) |
Jun 19, 2012 | 49.53 | 50.51 | 49.36 | 50.10 | 10,347,218 | +0.70(+1.41%) |
Jun 18, 2012 | 48.88 | 49.44 | 48.37 | 49.40 | 11,689,129 | +0.43(+0.88%) |
Jun 15, 2012 | 49.62 | 49.76 | 48.64 | 48.97 | 10,854,806 | -0.29(-0.59%) |
Jun 14, 2012 | 48.36 | 49.37 | 48.13 | 49.26 | 7,998,561 | +1.03(+2.14%) |
Jun 13, 2012 | 47.99 | 48.66 | 47.86 | 48.23 | 7,666,363 | +0.32(+0.66%) |
Jun 12, 2012 | 47.60 | 48.15 | 47.21 | 47.91 | 7,272,371 | +0.31(+0.66%) |
Jun 11, 2012 | 48.22 | 48.36 | 47.55 | 47.59 | 7,528,828 | -0.45(-0.93%) |
Jun 08, 2012 | 47.08 | 48.37 | 47.08 | 48.04 | 7,734,926 | +0.46(+0.96%) |
Jun 07, 2012 | 47.88 | 48.37 | 47.55 | 47.59 | 8,751,550 | -0.21(-0.43%) |
Jun 06, 2012 | 46.89 | 47.79 | 46.80 | 47.79 | 8,181,006 | +1.38(+2.96%) |
Jun 05, 2012 | 45.42 | 46.55 | 45.33 | 46.42 | 7,379,062 | +0.94(+2.06%) |
Jun 04, 2012 | 45.37 | 45.85 | 45.30 | 45.48 | 6,649,641 | -0.11(-0.24%) |
Jun 01, 2012 | 45.74 | 46.30 | 45.51 | 45.59 | 6,886,337 | -0.60(-1.31%) |
May 31, 2012 | 46.56 | 46.66 | 45.94 | 46.20 | 7,659,927 | -0.33(-0.71%) |
May 30, 2012 | 46.39 | 46.77 | 46.20 | 46.53 | 5,309,637 | +0.02(+0.04%) |
May 29, 2012 | 46.45 | 46.59 | 45.97 | 46.51 | 6,044,867 | +0.02(+0.05%) |
May 25, 2012 | 46.53 | 46.85 | 46.28 | 46.49 | 5,199,013 | -0.08(-0.18%) |
May 24, 2012 | 45.58 | 47.00 | 45.57 | 46.57 | 8,683,114 | +0.71(+1.55%) |
May 23, 2012 | 45.93 | 46.29 | 45.31 | 45.86 | 5,639,787 | -0.30(-0.65%) |
May 22, 2012 | 46.19 | 46.91 | 45.97 | 46.15 | 7,040,989 | +0.14(+0.31%) |
May 21, 2012 | 44.80 | 46.05 | 44.80 | 46.01 | 5,826,153 | +1.29(+2.89%) |
May 18, 2012 | 45.47 | 45.84 | 44.55 | 44.72 | 7,751,136 | -0.74(-1.62%) |
May 17, 2012 | 45.62 | 45.94 | 45.33 | 45.46 | 6,597,970 | -0.02(-0.04%) |
May 16, 2012 | 45.59 | 45.80 | 45.42 | 45.47 | 4,872,698 | -0.03(-0.07%) |
May 15, 2012 | 45.57 | 46.14 | 45.36 | 45.51 | 6,657,464 | -0.18(-0.40%) |
May 14, 2012 | 45.41 | 46.03 | 45.20 | 45.69 | 5,594,780 | -0.03(-0.07%) |
May 11, 2012 | 45.72 | 46.09 | 45.57 | 45.72 | 4,753,897 | -0.07(-0.16%) |
May 10, 2012 | 46.02 | 46.27 | 45.58 | 45.80 | 4,851,695 | +0.06(+0.13%) |
May 09, 2012 | 45.86 | 46.35 | 45.43 | 45.74 | 7,998,968 | -0.50(-1.07%) |
May 08, 2012 | 45.76 | 46.37 | 45.48 | 46.24 | 5,677,601 | +0.47(+1.03%) |
May 07, 2012 | 45.02 | 45.91 | 44.94 | 45.76 | 4,921,467 | +0.44(+0.97%) |
May 04, 2012 | 46.10 | 46.16 | 45.28 | 45.33 | 6,987,011 | -0.83(-1.79%) |
May 03, 2012 | 46.82 | 46.82 | 45.88 | 46.15 | 8,809,294 | -0.78(-1.66%) |
May 02, 2012 | 47.02 | 47.56 | 46.86 | 46.93 | 6,248,132 | -0.39(-0.82%) |