Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.90 | 41.03 | 40.67 | 40.70 | 7,817,618 | -0.19(-0.46%) |
Mar 27, 2013 | 40.77 | 41.11 | 40.65 | 40.89 | 6,059,236 | -0.04(-0.10%) |
Mar 26, 2013 | 40.97 | 41.05 | 40.68 | 40.93 | 6,669,953 | +0.16(+0.38%) |
Mar 25, 2013 | 41.31 | 41.44 | 40.67 | 40.77 | 8,530,778 | -0.47(-1.15%) |
Mar 22, 2013 | 41.38 | 41.38 | 41.09 | 41.25 | 9,511,396 | -0.02(-0.05%) |
Mar 21, 2013 | 40.75 | 41.33 | 40.64 | 41.27 | 13,282,976 | +0.34(+0.83%) |
Mar 20, 2013 | 40.63 | 41.00 | 40.38 | 40.93 | 12,078,507 | +0.77(+1.91%) |
Mar 19, 2013 | 40.10 | 40.28 | 39.76 | 40.16 | 9,966,022 | +0.11(+0.27%) |
Mar 18, 2013 | 39.73 | 40.39 | 39.65 | 40.05 | 7,387,460 | +0.05(+0.14%) |
Mar 15, 2013 | 40.02 | 40.22 | 39.82 | 40.00 | 15,221,588 | -0.30(-0.76%) |
Mar 14, 2013 | 39.95 | 40.33 | 39.87 | 40.31 | 7,575,765 | +0.50(+1.26%) |
Mar 13, 2013 | 39.79 | 39.91 | 39.66 | 39.80 | 6,623,566 | +0.03(+0.08%) |
Mar 12, 2013 | 39.66 | 39.90 | 39.58 | 39.77 | 6,888,309 | +0.20(+0.50%) |
Mar 11, 2013 | 39.55 | 39.68 | 39.33 | 39.57 | 6,978,947 | +0.03(+0.09%) |
Mar 08, 2013 | 39.26 | 39.61 | 39.16 | 39.54 | 7,085,426 | +0.36(+0.92%) |
Mar 07, 2013 | 39.28 | 39.37 | 39.17 | 39.18 | 7,868,940 | -0.09(-0.24%) |
Mar 06, 2013 | 39.23 | 39.30 | 38.90 | 39.28 | 9,881,342 | +0.23(+0.59%) |
Mar 05, 2013 | 39.24 | 39.28 | 38.84 | 39.05 | 10,559,908 | +0.03(+0.07%) |
Mar 04, 2013 | 39.37 | 39.40 | 38.77 | 39.02 | 8,631,715 | -0.45(-1.13%) |
Mar 01, 2013 | 39.23 | 39.47 | 39.04 | 39.47 | 9,941,673 | +0.22(+0.57%) |
Feb 28, 2013 | 39.30 | 39.48 | 39.24 | 39.24 | 11,117,291 | -0.06(-0.15%) |
Feb 27, 2013 | 38.98 | 39.40 | 38.88 | 39.30 | 9,033,149 | +0.20(+0.50%) |
Feb 26, 2013 | 38.80 | 39.22 | 38.56 | 39.11 | 11,464,531 | +0.58(+1.51%) |
Feb 25, 2013 | 39.59 | 39.65 | 38.48 | 38.52 | 12,418,644 | -0.89(-2.25%) |
Feb 22, 2013 | 39.48 | 39.50 | 39.04 | 39.41 | 6,478,837 | +0.06(+0.16%) |
Feb 21, 2013 | 38.98 | 39.38 | 38.66 | 39.35 | 10,728,627 | +0.30(+0.76%) |
Feb 20, 2013 | 39.68 | 39.69 | 39.03 | 39.05 | 8,752,728 | -0.63(-1.59%) |
Feb 19, 2013 | 39.03 | 39.69 | 38.95 | 39.68 | 11,990,875 | +1.07(+2.77%) |
Feb 15, 2013 | 39.21 | 39.28 | 38.45 | 38.61 | 14,318,188 | -0.61(-1.55%) |
Feb 14, 2013 | 39.14 | 39.28 | 39.02 | 39.22 | 8,512,442 | -0.02(-0.05%) |
Feb 13, 2013 | 39.07 | 39.25 | 38.83 | 39.24 | 10,139,699 | +0.24(+0.62%) |
Feb 12, 2013 | 38.73 | 39.01 | 38.57 | 39.00 | 32,598,782 | +0.44(+1.15%) |
Feb 11, 2013 | 38.79 | 38.79 | 38.52 | 38.56 | 28,869,616 | -0.19(-0.48%) |
Feb 08, 2013 | 38.71 | 38.75 | 38.55 | 38.75 | 26,692,474 | +0.16(+0.42%) |
Feb 07, 2013 | 38.61 | 38.73 | 38.41 | 38.59 | 8,521,927 | +0.03(+0.07%) |
Feb 06, 2013 | 38.50 | 38.63 | 38.20 | 38.56 | 10,267,324 | -0.29(-0.76%) |
Feb 04, 2013 | 39.15 | 39.16 | 38.83 | 38.85 | 10,921,721 | -0.53(-1.34%) |
Feb 01, 2013 | 39.15 | 39.40 | 38.85 | 39.38 | 17,131,238 | +0.55(+1.41%) |
Jan 31, 2013 | 39.64 | 39.81 | 38.71 | 38.83 | 25,274,744 | -2.07(-5.06%) |
Jan 30, 2013 | 41.29 | 41.55 | 40.79 | 40.90 | 10,145,764 | -0.38(-0.92%) |
Jan 29, 2013 | 40.84 | 41.35 | 40.80 | 41.28 | 10,997,612 | +0.61(+1.50%) |
Jan 28, 2013 | 40.76 | 40.80 | 40.29 | 40.68 | 7,302,382 | -0.21(-0.51%) |
Jan 25, 2013 | 40.49 | 40.91 | 40.40 | 40.88 | 8,216,494 | +0.44(+1.08%) |
Jan 24, 2013 | 39.95 | 40.56 | 39.85 | 40.45 | 10,587,019 | +0.58(+1.44%) |
Jan 23, 2013 | 40.07 | 40.12 | 39.79 | 39.87 | 6,710,971 | -0.29(-0.72%) |
Jan 22, 2013 | 39.70 | 40.16 | 39.62 | 40.16 | 6,959,336 | +0.48(+1.20%) |
Jan 18, 2013 | 39.54 | 39.74 | 39.48 | 39.68 | 7,929,919 | +0.09(+0.22%) |
Jan 17, 2013 | 39.58 | 39.72 | 39.27 | 39.60 | 7,915,477 | +0.17(+0.44%) |
Jan 16, 2013 | 39.46 | 39.60 | 39.32 | 39.42 | 8,360,757 | -0.10(-0.25%) |
Jan 15, 2013 | 39.10 | 39.56 | 39.03 | 39.52 | 9,230,607 | +0.38(+0.96%) |
Jan 14, 2013 | 38.97 | 39.20 | 38.96 | 39.15 | 6,235,615 | +0.13(+0.34%) |
Jan 11, 2013 | 39.05 | 39.07 | 38.85 | 39.01 | 5,921,380 | -0.15(-0.39%) |
Jan 10, 2013 | 39.19 | 39.26 | 38.91 | 39.17 | 8,116,663 | +0.17(+0.43%) |
Jan 09, 2013 | 39.23 | 39.28 | 38.94 | 39.00 | 6,207,305 | -0.08(-0.21%) |
Jan 08, 2013 | 39.50 | 39.56 | 39.00 | 39.08 | 9,167,706 | -0.54(-1.35%) |
Jan 07, 2013 | 39.93 | 39.98 | 39.53 | 39.62 | 8,199,789 | -0.44(-1.10%) |
Jan 04, 2013 | 39.70 | 40.11 | 39.67 | 40.06 | 7,210,245 | +0.44(+1.12%) |
Jan 03, 2013 | 39.60 | 39.82 | 39.42 | 39.62 | 6,538,505 | -0.03(-0.07%) |
Jan 02, 2013 | 39.37 | 39.66 | 38.83 | 39.64 | 9,354,908 | +0.82(+2.10%) |
Dec 31, 2012 | 38.15 | 38.83 | 38.06 | 38.83 | 10,238,398 | +0.62(+1.61%) |
Dec 28, 2012 | 38.59 | 38.63 | 38.17 | 38.21 | 7,261,490 | -0.56(-1.43%) |
Dec 27, 2012 | 38.83 | 38.96 | 38.30 | 38.77 | 7,587,281 | -0.03(-0.09%) |
Dec 26, 2012 | 39.25 | 39.28 | 38.75 | 38.80 | 7,111,597 | -0.33(-0.84%) |
Dec 24, 2012 | 39.21 | 39.30 | 39.05 | 39.13 | 3,168,514 | -0.11(-0.29%) |
Dec 21, 2012 | 39.20 | 39.52 | 38.97 | 39.24 | 22,837,240 | -0.45(-1.13%) |
Dec 20, 2012 | 39.70 | 39.84 | 39.19 | 39.69 | 10,670,562 | +0.05(+0.14%) |
Dec 19, 2012 | 39.73 | 39.94 | 39.64 | 39.64 | 10,275,002 | -0.07(-0.17%) |
Dec 18, 2012 | 38.98 | 39.73 | 38.95 | 39.70 | 10,916,151 | +0.68(+1.75%) |
Dec 17, 2012 | 38.82 | 39.28 | 38.61 | 39.02 | 8,191,479 | +0.39(+1.02%) |
Dec 14, 2012 | 38.56 | 38.77 | 38.53 | 38.63 | 5,761,984 | -0.13(-0.33%) |
Dec 13, 2012 | 38.90 | 38.92 | 38.52 | 38.75 | 9,059,848 | -0.21(-0.55%) |
Dec 12, 2012 | 39.07 | 39.34 | 38.89 | 38.97 | 8,184,898 | +0.05(+0.14%) |
Dec 11, 2012 | 38.84 | 39.09 | 38.73 | 38.91 | 7,178,473 | +0.16(+0.41%) |
Dec 10, 2012 | 38.56 | 38.89 | 38.56 | 38.75 | 7,958,107 | -0.04(-0.10%) |
Dec 07, 2012 | 38.49 | 38.79 | 38.44 | 38.79 | 7,978,577 | +0.40(+1.03%) |
Dec 06, 2012 | 38.28 | 38.51 | 38.11 | 38.40 | 9,984,645 | +0.11(+0.30%) |
Dec 05, 2012 | 38.06 | 38.57 | 37.93 | 38.28 | 9,037,230 | +0.23(+0.60%) |
Dec 04, 2012 | 38.21 | 38.30 | 37.88 | 38.06 | 8,089,217 | -0.07(-0.18%) |
Nov 30, 2012 | 38.25 | 38.30 | 38.00 | 38.12 | 11,393,241 | -0.03(-0.07%) |
Nov 29, 2012 | 38.37 | 38.42 | 38.08 | 38.15 | 6,569,138 | -0.05(-0.14%) |
Nov 28, 2012 | 37.45 | 38.21 | 37.35 | 38.20 | 10,705,789 | +0.59(+1.57%) |
Nov 27, 2012 | 37.94 | 38.17 | 37.59 | 37.62 | 10,750,474 | -0.42(-1.09%) |
Nov 26, 2012 | 37.65 | 38.03 | 37.50 | 38.03 | 8,184,640 | +0.09(+0.23%) |
Nov 23, 2012 | 37.70 | 37.96 | 37.55 | 37.94 | 3,072,612 | +0.42(+1.11%) |
Nov 21, 2012 | 37.37 | 37.53 | 37.18 | 37.53 | 4,966,973 | +0.28(+0.75%) |
Nov 20, 2012 | 37.25 | 37.29 | 36.93 | 37.25 | 6,619,618 | -0.07(-0.18%) |
Nov 19, 2012 | 37.29 | 37.50 | 37.11 | 37.31 | 8,476,275 | +0.47(+1.27%) |
Nov 16, 2012 | 36.54 | 36.92 | 36.12 | 36.85 | 13,357,899 | +0.29(+0.81%) |
Nov 15, 2012 | 36.59 | 36.92 | 36.24 | 36.55 | 11,349,323 | -0.12(-0.33%) |
Nov 14, 2012 | 37.07 | 37.29 | 36.60 | 36.67 | 9,537,610 | -0.39(-1.05%) |
Nov 13, 2012 | 37.03 | 37.49 | 36.99 | 37.06 | 6,668,360 | -0.19(-0.52%) |
Nov 12, 2012 | 37.38 | 37.53 | 37.12 | 37.25 | 5,958,066 | -0.02(-0.05%) |
Nov 09, 2012 | 37.28 | 37.67 | 37.23 | 37.27 | 8,506,996 | -0.13(-0.34%) |
Nov 08, 2012 | 37.98 | 38.16 | 37.39 | 37.40 | 9,087,823 | -0.61(-1.60%) |
Nov 07, 2012 | 38.45 | 38.53 | 37.88 | 38.01 | 11,846,268 | -0.97(-2.49%) |
Nov 06, 2012 | 38.54 | 39.11 | 38.48 | 38.98 | 11,088,700 | +0.46(+1.20%) |
Nov 05, 2012 | 38.49 | 38.71 | 38.35 | 38.52 | 7,141,548 | -0.08(-0.21%) |
Nov 02, 2012 | 39.24 | 39.37 | 38.54 | 38.60 | 17,039,432 | -0.52(-1.32%) |
Nov 01, 2012 | 38.83 | 39.17 | 38.78 | 39.12 | 10,053,753 | +0.38(+0.99%) |
Oct 31, 2012 | 38.57 | 38.78 | 38.50 | 38.73 | 9,211,828 | +0.36(+0.94%) |
Oct 26, 2012 | 38.17 | 38.37 | 38.37 | 38.37 | 8,980,520 | +0.10(+0.26%) |
Oct 25, 2012 | 37.97 | 38.52 | 37.93 | 38.27 | 14,494,862 | +0.81(+2.16%) |
Oct 24, 2012 | 37.55 | 37.78 | 37.37 | 37.46 | 9,864,772 | -0.07(-0.20%) |
Oct 23, 2012 | 37.67 | 37.72 | 37.29 | 37.53 | 10,234,815 | -0.93(-2.42%) |
Oct 19, 2012 | 38.97 | 39.07 | 38.39 | 38.47 | 8,935,529 | -0.55(-1.41%) |
Oct 18, 2012 | 39.00 | 39.18 | 38.90 | 39.01 | 7,182,012 | +0.10(+0.26%) |
Oct 17, 2012 | 38.48 | 39.02 | 38.41 | 38.91 | 6,999,886 | +0.33(+0.87%) |
Oct 16, 2012 | 38.26 | 38.70 | 38.14 | 38.58 | 8,200,312 | +0.56(+1.46%) |
Oct 15, 2012 | 37.61 | 38.09 | 37.42 | 38.02 | 7,015,907 | +0.42(+1.10%) |
Oct 12, 2012 | 38.03 | 38.09 | 37.43 | 37.61 | 8,745,577 | -0.31(-0.81%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.92 | 37.92 | 8,899,066 | +0.03(+0.09%) |
Oct 10, 2012 | 38.19 | 38.27 | 37.81 | 37.88 | 9,770,707 | -0.37(-0.97%) |
Oct 09, 2012 | 38.19 | 38.54 | 38.13 | 38.25 | 7,441,139 | +0.12(+0.31%) |
Oct 08, 2012 | 37.97 | 38.18 | 37.90 | 38.13 | 3,721,684 | +0.03(+0.07%) |
Oct 05, 2012 | 38.13 | 38.41 | 38.00 | 38.11 | 6,591,885 | +0.12(+0.31%) |
Oct 04, 2012 | 37.80 | 38.02 | 37.60 | 37.99 | 6,696,732 | +0.42(+1.11%) |
Oct 03, 2012 | 37.94 | 37.98 | 37.45 | 37.57 | 10,261,818 | -0.40(-1.05%) |
Oct 02, 2012 | 38.19 | 38.26 | 37.75 | 37.97 | 7,698,607 | -0.03(-0.07%) |
Oct 01, 2012 | 38.04 | 38.29 | 37.89 | 38.00 | 7,278,861 | +0.15(+0.40%) |
Sep 28, 2012 | 37.84 | 37.94 | 37.61 | 37.84 | 7,575,451 | -0.14(-0.37%) |
Sep 27, 2012 | 37.92 | 38.03 | 37.74 | 37.98 | 6,403,016 | +0.25(+0.67%) |
Sep 26, 2012 | 37.94 | 38.04 | 37.64 | 37.73 | 9,757,852 | -0.26(-0.70%) |
Sep 25, 2012 | 38.43 | 38.44 | 37.96 | 38.00 | 11,260,572 | -0.36(-0.95%) |
Sep 24, 2012 | 37.79 | 38.43 | 37.76 | 38.36 | 11,014,723 | +0.40(+1.05%) |
Sep 21, 2012 | 38.23 | 38.29 | 37.81 | 37.96 | 19,318,862 | -0.15(-0.40%) |
Sep 20, 2012 | 37.80 | 38.23 | 37.57 | 38.11 | 9,272,737 | +0.19(+0.49%) |
Sep 19, 2012 | 38.19 | 38.31 | 37.90 | 37.93 | 7,805,777 | -0.34(-0.88%) |
Sep 18, 2012 | 38.62 | 38.64 | 38.12 | 38.27 | 8,820,195 | -0.32(-0.82%) |
Sep 17, 2012 | 38.45 | 38.88 | 38.40 | 38.58 | 17,568,102 | +0.06(+0.15%) |
Sep 14, 2012 | 38.31 | 38.98 | 38.31 | 38.53 | 12,959,895 | +0.37(+0.97%) |
Sep 13, 2012 | 37.51 | 38.36 | 37.13 | 38.15 | 11,688,382 | +0.73(+1.96%) |
Sep 12, 2012 | 37.55 | 37.58 | 37.30 | 37.42 | 7,263,147 | +0.11(+0.30%) |
Sep 11, 2012 | 37.34 | 37.59 | 37.29 | 37.31 | 7,724,682 | +0.13(+0.34%) |
Sep 10, 2012 | 37.51 | 37.51 | 37.16 | 37.18 | 7,096,004 | -0.30(-0.81%) |
Sep 07, 2012 | 37.08 | 37.51 | 37.06 | 37.49 | 8,820,367 | +0.56(+1.52%) |
Sep 06, 2012 | 36.58 | 37.18 | 36.58 | 36.92 | 9,912,773 | +0.61(+1.68%) |
Sep 05, 2012 | 37.17 | 37.18 | 36.29 | 36.31 | 13,007,366 | -0.89(-2.38%) |
Sep 04, 2012 | 37.70 | 37.72 | 37.06 | 37.20 | 8,610,523 | -0.38(-1.02%) |
Aug 31, 2012 | 37.44 | 37.81 | 37.42 | 37.59 | 17,905,572 | +0.45(+1.21%) |
Aug 30, 2012 | 37.15 | 37.29 | 37.05 | 37.14 | 6,045,346 | -0.16(-0.43%) |
Aug 29, 2012 | 37.31 | 37.43 | 37.17 | 37.29 | 9,672,291 | -0.02(-0.05%) |
Aug 27, 2012 | 37.34 | 37.57 | 37.28 | 37.31 | 5,155,878 | +0.01(+0.04%) |
Aug 24, 2012 | 37.11 | 37.36 | 36.91 | 37.30 | 5,939,940 | +0.13(+0.36%) |
Aug 23, 2012 | 37.49 | 37.49 | 37.10 | 37.17 | 7,006,241 | -0.34(-0.92%) |
Aug 22, 2012 | 37.39 | 37.58 | 37.19 | 37.51 | 6,730,558 | +0.03(+0.09%) |
Aug 21, 2012 | 37.80 | 37.92 | 37.44 | 37.48 | 9,113,915 | -0.26(-0.70%) |
Aug 20, 2012 | 37.95 | 37.97 | 37.64 | 37.74 | 11,880,063 | -0.24(-0.63%) |
Aug 17, 2012 | 38.21 | 38.23 | 37.89 | 37.98 | 7,832,507 | -0.11(-0.28%) |
Aug 16, 2012 | 37.92 | 38.17 | 37.87 | 38.09 | 7,653,361 | +0.21(+0.54%) |
Aug 15, 2012 | 37.96 | 38.06 | 37.77 | 37.88 | 6,122,563 | -0.07(-0.19%) |
Aug 14, 2012 | 38.17 | 38.23 | 37.86 | 37.96 | 6,716,208 | +0.03(+0.07%) |
Aug 13, 2012 | 38.03 | 38.15 | 37.75 | 37.93 | 8,601,629 | +0.02(+0.05%) |
Aug 10, 2012 | 37.59 | 37.94 | 37.45 | 37.91 | 7,102,378 | +0.13(+0.33%) |
Aug 09, 2012 | 37.84 | 37.97 | 37.62 | 37.78 | 7,695,417 | -0.05(-0.14%) |
Aug 08, 2012 | 37.08 | 37.96 | 37.08 | 37.84 | 15,150,577 | +0.48(+1.28%) |
Aug 07, 2012 | 37.29 | 37.53 | 37.22 | 37.36 | 11,873,474 | +0.37(+1.00%) |
Aug 06, 2012 | 37.02 | 37.32 | 36.93 | 36.99 | 8,949,110 | +0.12(+0.32%) |
Aug 03, 2012 | 36.77 | 37.06 | 36.67 | 36.87 | 10,034,082 | +0.70(+1.94%) |
Aug 02, 2012 | 36.15 | 36.54 | 35.86 | 36.17 | 12,093,573 | -0.38(-1.03%) |
Aug 01, 2012 | 36.16 | 36.68 | 35.92 | 36.55 | 11,504,504 | +0.52(+1.43%) |
Jul 31, 2012 | 36.30 | 36.47 | 35.84 | 36.03 | 13,535,146 | -0.28(-0.77%) |
Jul 30, 2012 | 36.36 | 36.51 | 36.11 | 36.31 | 8,778,664 | -0.07(-0.20%) |
Jul 27, 2012 | 36.31 | 36.51 | 36.06 | 36.38 | 20,712,308 | +0.38(+1.05%) |
Jul 26, 2012 | 35.76 | 36.09 | 35.29 | 36.00 | 16,596,092 | +0.77(+2.18%) |
Jul 25, 2012 | 35.91 | 36.14 | 34.97 | 35.24 | 19,206,172 | -0.93(-2.56%) |
Jul 24, 2012 | 36.43 | 36.49 | 35.63 | 36.16 | 10,503,517 | -0.27(-0.74%) |
Jul 23, 2012 | 36.28 | 36.53 | 35.97 | 36.43 | 11,623,042 | -0.62(-1.68%) |
Jul 20, 2012 | 37.11 | 37.11 | 36.74 | 37.06 | 11,852,898 | -0.25(-0.67%) |
Jul 19, 2012 | 37.34 | 37.43 | 37.03 | 37.31 | 11,291,957 | +0.17(+0.46%) |
Jul 18, 2012 | 36.77 | 37.21 | 36.65 | 37.14 | 9,330,893 | +0.32(+0.87%) |
Jul 17, 2012 | 36.48 | 36.87 | 36.03 | 36.81 | 10,563,387 | +0.54(+1.48%) |
Jul 16, 2012 | 35.92 | 36.38 | 35.72 | 36.28 | 9,185,964 | +0.31(+0.87%) |
Jul 13, 2012 | 35.48 | 36.01 | 35.40 | 35.96 | 8,383,892 | +0.65(+1.85%) |
Jul 12, 2012 | 35.23 | 35.49 | 35.00 | 35.31 | 9,879,928 | -0.25(-0.70%) |
Jul 11, 2012 | 35.00 | 35.75 | 34.92 | 35.56 | 17,521,228 | +0.58(+1.65%) |
Jul 10, 2012 | 35.72 | 35.81 | 34.82 | 34.98 | 11,766,377 | -0.56(-1.56%) |
Jul 09, 2012 | 35.76 | 35.81 | 35.36 | 35.54 | 20,688,298 | -0.27(-0.77%) |
Jul 06, 2012 | 35.83 | 35.92 | 35.49 | 35.81 | 25,958,660 | -0.35(-0.96%) |
Jul 05, 2012 | 36.78 | 36.83 | 36.10 | 36.16 | 30,392,674 | -0.74(-2.00%) |
Jul 03, 2012 | 36.64 | 36.94 | 36.51 | 36.90 | 8,842,469 | +0.44(+1.22%) |
Jul 02, 2012 | 36.61 | 36.70 | 36.10 | 36.45 | 9,422,091 | -0.10(-0.27%) |
Jun 29, 2012 | 36.42 | 36.55 | 36.14 | 36.55 | 13,034,856 | +0.88(+2.48%) |
Jun 28, 2012 | 35.37 | 35.72 | 35.10 | 35.67 | 12,910,035 | +0.05(+0.15%) |
Jun 27, 2012 | 35.25 | 35.71 | 35.15 | 35.62 | 13,958,257 | +0.53(+1.51%) |
Jun 26, 2012 | 34.90 | 35.25 | 34.67 | 35.09 | 11,539,796 | +0.44(+1.28%) |
Jun 25, 2012 | 34.55 | 34.70 | 34.20 | 34.64 | 10,646,788 | -0.29(-0.84%) |
Jun 22, 2012 | 34.79 | 35.13 | 34.51 | 34.94 | 19,238,766 | +0.43(+1.23%) |
Jun 21, 2012 | 35.54 | 35.64 | 34.46 | 34.51 | 19,200,966 | -1.10(-3.09%) |
Jun 20, 2012 | 36.20 | 36.34 | 35.32 | 35.61 | 17,973,942 | -0.78(-2.16%) |
Jun 19, 2012 | 36.30 | 36.63 | 36.17 | 36.40 | 14,484,781 | +0.37(+1.03%) |
Jun 18, 2012 | 36.00 | 36.13 | 35.68 | 36.02 | 13,529,620 | -0.26(-0.70%) |
Jun 15, 2012 | 35.82 | 36.28 | 35.79 | 36.28 | 19,181,994 | +0.51(+1.43%) |
Jun 14, 2012 | 35.34 | 35.91 | 35.19 | 35.77 | 14,827,944 | +0.38(+1.07%) |
Jun 13, 2012 | 35.74 | 35.87 | 35.22 | 35.39 | 13,827,750 | -0.40(-1.11%) |
Jun 12, 2012 | 35.50 | 35.81 | 35.28 | 35.79 | 11,380,145 | +0.54(+1.54%) |
Jun 11, 2012 | 35.66 | 35.83 | 35.19 | 35.24 | 14,185,814 | -0.06(-0.17%) |
Jun 08, 2012 | 35.17 | 35.51 | 35.04 | 35.30 | 13,196,286 | +0.10(+0.30%) |
Jun 07, 2012 | 35.48 | 35.71 | 35.16 | 35.20 | 21,716,220 | +0.15(+0.43%) |
Jun 06, 2012 | 34.28 | 35.05 | 34.28 | 35.05 | 23,063,126 | +1.12(+3.30%) |
Jun 05, 2012 | 33.87 | 34.02 | 33.59 | 33.93 | 14,771,783 | +0.37(+1.11%) |
Jun 04, 2012 | 33.62 | 33.70 | 33.11 | 33.56 | 14,152,369 | +0.07(+0.22%) |
Jun 01, 2012 | 33.62 | 33.78 | 33.29 | 33.49 | 24,742,080 | -0.63(-1.86%) |
May 31, 2012 | 34.14 | 34.43 | 33.58 | 34.12 | 18,591,838 | +0.08(+0.23%) |
May 30, 2012 | 34.47 | 34.51 | 33.96 | 34.04 | 14,791,729 | -0.80(-2.31%) |
May 29, 2012 | 34.61 | 35.00 | 34.48 | 34.85 | 16,796,228 | +0.76(+2.23%) |
May 25, 2012 | 34.16 | 34.30 | 34.00 | 34.09 | 8,846,228 | -0.02(-0.06%) |
May 24, 2012 | 34.25 | 34.27 | 33.73 | 34.11 | 11,210,556 | +0.03(+0.10%) |
May 23, 2012 | 33.56 | 34.09 | 33.34 | 34.07 | 13,014,989 | +0.27(+0.81%) |
May 22, 2012 | 34.01 | 34.31 | 33.60 | 33.80 | 13,615,119 | -0.07(-0.19%) |
May 21, 2012 | 33.24 | 33.94 | 33.23 | 33.86 | 14,438,846 | +0.62(+1.87%) |
May 18, 2012 | 33.58 | 33.76 | 33.14 | 33.24 | 20,008,758 | -0.24(-0.72%) |
May 17, 2012 | 33.88 | 34.07 | 33.47 | 33.49 | 13,200,165 | -0.31(-0.91%) |
May 16, 2012 | 34.07 | 34.30 | 33.79 | 33.79 | 15,884,893 | -0.14(-0.40%) |
May 15, 2012 | 34.23 | 34.31 | 33.85 | 33.93 | 12,502,332 | -0.26(-0.76%) |
May 14, 2012 | 34.01 | 34.34 | 33.92 | 34.19 | 48,598,292 | -0.37(-1.07%) |
May 11, 2012 | 34.88 | 35.20 | 34.51 | 34.55 | 48,450,636 | -0.47(-1.33%) |
May 10, 2012 | 34.94 | 35.27 | 34.76 | 35.02 | 47,730,976 | +0.48(+1.40%) |
May 09, 2012 | 34.67 | 34.83 | 34.03 | 34.54 | 16,751,718 | -0.54(-1.55%) |
May 08, 2012 | 34.13 | 35.19 | 34.06 | 35.08 | 21,697,998 | +0.62(+1.80%) |
May 07, 2012 | 33.74 | 34.51 | 33.67 | 34.46 | 18,880,016 | +0.12(+0.34%) |
May 04, 2012 | 34.75 | 34.88 | 34.21 | 34.34 | 19,265,800 | -0.70(-2.01%) |
May 03, 2012 | 35.31 | 35.50 | 34.76 | 35.05 | 19,936,208 | -0.21(-0.60%) |
May 02, 2012 | 36.06 | 36.06 | 35.16 | 35.26 | 22,728,598 | -1.24(-3.40%) |
May 01, 2012 | 36.12 | 36.65 | 35.82 | 36.50 | 23,603,024 | +1.23(+3.49%) |
Apr 30, 2012 | 35.43 | 35.60 | 35.16 | 35.27 | 14,972,504 | -0.17(-0.49%) |
Apr 27, 2012 | 35.63 | 35.70 | 35.22 | 35.44 | 10,621,383 | -0.10(-0.29%) |
Apr 26, 2012 | 34.99 | 35.63 | 34.92 | 35.54 | 16,287,190 | +0.58(+1.65%) |
Apr 25, 2012 | 35.56 | 35.56 | 34.73 | 34.97 | 20,706,480 | -0.42(-1.20%) |
Apr 24, 2012 | 35.52 | 35.66 | 35.36 | 35.39 | 17,809,666 | -0.22(-0.62%) |
Apr 23, 2012 | 35.32 | 35.80 | 35.14 | 35.61 | 15,649,391 | -0.27(-0.75%) |
Apr 20, 2012 | 36.00 | 36.21 | 35.78 | 35.88 | 14,400,754 | -0.01(-0.01%) |
Apr 19, 2012 | 36.04 | 36.13 | 35.60 | 35.89 | 14,650,184 | -0.20(-0.55%) |
Apr 18, 2012 | 36.10 | 36.35 | 36.03 | 36.09 | 15,020,714 | -0.48(-1.31%) |
Apr 17, 2012 | 36.63 | 36.77 | 36.54 | 36.56 | 12,111,443 | +0.21(+0.58%) |
Apr 16, 2012 | 36.34 | 36.69 | 36.25 | 36.35 | 25,966,272 | +0.10(+0.27%) |
Apr 13, 2012 | 36.52 | 36.76 | 36.25 | 36.25 | 14,061,940 | -0.44(-1.21%) |
Apr 12, 2012 | 36.18 | 36.80 | 36.18 | 36.70 | 17,222,888 | +0.48(+1.33%) |
Apr 11, 2012 | 36.63 | 36.82 | 36.15 | 36.21 | 18,669,704 | -0.07(-0.19%) |
Apr 10, 2012 | 36.90 | 37.05 | 36.16 | 36.28 | 19,838,028 | -0.67(-1.81%) |
Apr 09, 2012 | 36.76 | 37.17 | 36.73 | 36.95 | 13,698,900 | -0.15(-0.41%) |
Apr 05, 2012 | 37.45 | 37.59 | 37.05 | 37.10 | 12,915,926 | -0.40(-1.08%) |
Apr 04, 2012 | 37.29 | 37.79 | 37.12 | 37.51 | 15,113,326 | -0.06(-0.17%) |
Apr 03, 2012 | 37.74 | 37.79 | 37.26 | 37.57 | 13,798,558 | -0.28(-0.73%) |