Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.35 | 39.77 | 39.04 | 39.71 | 5,656,802 | +0.30(+0.77%) |
Apr 29, 2013 | 39.14 | 39.46 | 38.89 | 39.40 | 4,739,812 | +0.43(+1.11%) |
Apr 26, 2013 | 39.05 | 39.17 | 38.83 | 38.97 | 4,893,590 | -0.20(-0.51%) |
Apr 25, 2013 | 40.30 | 40.30 | 39.08 | 39.17 | 8,138,571 | -0.85(-2.11%) |
Apr 24, 2013 | 39.87 | 40.68 | 39.50 | 40.02 | 17,666,606 | +2.62(+7.01%) |
Apr 23, 2013 | 37.53 | 37.68 | 36.82 | 37.39 | 14,480,104 | -0.65(-1.70%) |
Apr 22, 2013 | 37.91 | 38.14 | 37.64 | 38.04 | 5,374,989 | +0.13(+0.34%) |
Apr 19, 2013 | 38.05 | 38.08 | 37.74 | 37.91 | 8,323,413 | +0.02(+0.06%) |
Apr 18, 2013 | 38.67 | 38.72 | 37.81 | 37.89 | 7,833,240 | -0.72(-1.86%) |
Apr 17, 2013 | 38.63 | 38.89 | 38.37 | 38.61 | 6,313,972 | -0.24(-0.63%) |
Apr 16, 2013 | 38.65 | 38.98 | 38.48 | 38.85 | 7,547,854 | +0.34(+0.89%) |
Apr 15, 2013 | 39.08 | 39.20 | 38.44 | 38.51 | 7,577,480 | -1.01(-2.57%) |
Apr 12, 2013 | 39.11 | 39.56 | 39.03 | 39.52 | 6,676,047 | +0.33(+0.85%) |
Apr 11, 2013 | 38.43 | 39.40 | 38.43 | 39.19 | 11,845,110 | +0.27(+0.70%) |
Apr 10, 2013 | 38.93 | 39.46 | 38.90 | 38.91 | 9,459,471 | +0.18(+0.46%) |
Apr 09, 2013 | 39.04 | 39.18 | 38.67 | 38.74 | 10,206,942 | -0.31(-0.80%) |
Apr 08, 2013 | 38.38 | 39.07 | 38.34 | 39.05 | 6,789,711 | +0.21(+0.54%) |
Apr 05, 2013 | 38.57 | 38.89 | 37.86 | 38.84 | 13,125,186 | -0.44(-1.12%) |
Apr 04, 2013 | 39.21 | 39.60 | 39.04 | 39.28 | 5,794,104 | +0.11(+0.28%) |
Apr 03, 2013 | 40.56 | 40.58 | 38.92 | 39.17 | 14,990,293 | -1.51(-3.72%) |
Apr 02, 2013 | 41.07 | 41.13 | 40.27 | 40.69 | 9,711,213 | -0.59(-1.43%) |
Apr 01, 2013 | 41.72 | 41.94 | 41.19 | 41.28 | 2,736,407 | -0.45(-1.07%) |
Mar 28, 2013 | 41.36 | 41.88 | 41.12 | 41.72 | 5,647,161 | +0.36(+0.87%) |
Mar 27, 2013 | 40.96 | 41.40 | 40.95 | 41.36 | 3,331,631 | +0.12(+0.30%) |
Mar 26, 2013 | 41.07 | 41.34 | 40.95 | 41.24 | 5,100,150 | +0.24(+0.58%) |
Mar 25, 2013 | 40.91 | 41.17 | 40.77 | 41.00 | 6,249,279 | +0.59(+1.45%) |
Mar 22, 2013 | 40.23 | 40.54 | 40.19 | 40.42 | 3,089,428 | +0.13(+0.33%) |
Mar 21, 2013 | 40.05 | 40.54 | 40.05 | 40.29 | 3,154,674 | +0.01(+0.01%) |
Mar 20, 2013 | 40.12 | 40.43 | 39.99 | 40.28 | 2,843,324 | +0.35(+0.89%) |
Mar 19, 2013 | 40.18 | 40.33 | 39.71 | 39.93 | 4,121,925 | -0.16(-0.39%) |
Mar 18, 2013 | 40.20 | 40.38 | 39.87 | 40.08 | 5,494,982 | -0.63(-1.55%) |
Mar 15, 2013 | 40.33 | 40.71 | 40.16 | 40.71 | 6,032,713 | +0.20(+0.50%) |
Mar 14, 2013 | 40.29 | 40.55 | 40.16 | 40.51 | 4,611,621 | +0.29(+0.72%) |
Mar 13, 2013 | 39.79 | 40.38 | 39.76 | 40.22 | 10,297,306 | +0.36(+0.90%) |
Mar 12, 2013 | 41.40 | 41.47 | 39.76 | 39.86 | 16,303,708 | +0.52(+1.31%) |
Mar 11, 2013 | 39.31 | 39.42 | 39.05 | 39.35 | 7,976,138 | +0.07(+0.18%) |
Mar 08, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 7,937,579 | +0.27(+0.70%) |
Mar 07, 2013 | 38.75 | 39.04 | 38.64 | 39.00 | 6,100,201 | +0.20(+0.51%) |
Mar 06, 2013 | 38.49 | 39.44 | 38.45 | 38.81 | 7,352,188 | +0.35(+0.92%) |
Mar 05, 2013 | 38.04 | 38.76 | 38.02 | 38.45 | 5,423,890 | +0.48(+1.27%) |
Mar 04, 2013 | 37.76 | 37.98 | 37.67 | 37.97 | 3,707,405 | +0.15(+0.40%) |
Mar 01, 2013 | 37.63 | 38.06 | 37.32 | 37.82 | 5,310,302 | -0.16(-0.41%) |
Feb 28, 2013 | 38.26 | 38.33 | 37.98 | 37.98 | 5,807,376 | +0.06(+0.15%) |
Feb 27, 2013 | 37.61 | 38.08 | 37.56 | 37.92 | 3,422,043 | +0.30(+0.79%) |
Feb 26, 2013 | 37.79 | 37.98 | 37.30 | 37.62 | 6,480,058 | +0.08(+0.22%) |
Feb 25, 2013 | 38.06 | 38.51 | 37.54 | 37.54 | 7,567,764 | -0.42(-1.10%) |
Feb 22, 2013 | 37.82 | 38.04 | 37.54 | 37.96 | 4,446,734 | +0.23(+0.61%) |
Feb 21, 2013 | 37.28 | 37.93 | 37.26 | 37.73 | 7,742,356 | +0.28(+0.76%) |
Feb 20, 2013 | 37.80 | 37.97 | 37.42 | 37.44 | 7,418,989 | -0.34(-0.91%) |
Feb 19, 2013 | 37.23 | 37.81 | 37.10 | 37.79 | 7,394,138 | +0.67(+1.81%) |
Feb 15, 2013 | 37.01 | 37.41 | 36.80 | 37.11 | 7,473,759 | +0.06(+0.16%) |
Feb 14, 2013 | 37.28 | 37.43 | 36.99 | 37.05 | 6,809,798 | -0.30(-0.81%) |
Feb 13, 2013 | 37.57 | 37.65 | 37.09 | 37.36 | 6,896,703 | -0.20(-0.53%) |
Feb 12, 2013 | 37.46 | 37.73 | 37.15 | 37.55 | 8,507,707 | +0.12(+0.31%) |
Feb 11, 2013 | 37.79 | 37.81 | 37.40 | 37.44 | 9,228,799 | -0.43(-1.15%) |
Feb 08, 2013 | 36.94 | 37.98 | 36.92 | 37.87 | 12,397,211 | +1.00(+2.72%) |
Feb 07, 2013 | 36.56 | 37.09 | 36.54 | 36.87 | 11,800,330 | +0.37(+1.02%) |
Feb 06, 2013 | 35.56 | 36.66 | 35.44 | 36.50 | 15,621,484 | -0.59(-1.58%) |
Feb 04, 2013 | 38.22 | 38.28 | 37.06 | 37.08 | 17,999,120 | -1.15(-3.02%) |
Feb 01, 2013 | 37.83 | 38.29 | 37.58 | 38.24 | 8,088,519 | +0.57(+1.52%) |
Jan 31, 2013 | 37.24 | 37.93 | 37.13 | 37.66 | 8,845,314 | +0.41(+1.09%) |
Jan 30, 2013 | 37.05 | 37.45 | 36.64 | 37.26 | 19,847,144 | +0.00(+0.00%) |
Jan 29, 2013 | 37.26 | 37.71 | 37.12 | 37.26 | 8,419,407 | -0.20(-0.54%) |
Jan 28, 2013 | 37.41 | 37.62 | 36.70 | 37.46 | 13,089,244 | -0.02(-0.06%) |
Jan 25, 2013 | 38.10 | 38.12 | 37.12 | 37.48 | 14,500,191 | -1.02(-2.65%) |
Jan 24, 2013 | 38.42 | 38.75 | 38.37 | 38.51 | 6,643,579 | +0.17(+0.44%) |
Jan 23, 2013 | 37.93 | 38.35 | 37.87 | 38.34 | 8,295,610 | +0.47(+1.24%) |
Jan 22, 2013 | 37.65 | 38.17 | 37.50 | 37.87 | 7,123,227 | +0.08(+0.21%) |
Jan 18, 2013 | 37.93 | 37.98 | 37.64 | 37.79 | 7,761,846 | -0.14(-0.38%) |
Jan 17, 2013 | 38.39 | 38.42 | 37.73 | 37.93 | 9,798,617 | -0.32(-0.83%) |
Jan 16, 2013 | 38.24 | 38.42 | 38.20 | 38.25 | 5,224,406 | -0.24(-0.63%) |
Jan 15, 2013 | 38.29 | 38.59 | 38.21 | 38.49 | 4,621,595 | +0.13(+0.33%) |
Jan 14, 2013 | 38.83 | 38.96 | 38.31 | 38.37 | 6,004,419 | -0.42(-1.08%) |
Jan 11, 2013 | 38.34 | 38.84 | 38.01 | 38.78 | 6,863,907 | +0.36(+0.94%) |
Jan 10, 2013 | 37.87 | 38.58 | 37.85 | 38.42 | 8,570,069 | +0.83(+2.21%) |
Jan 09, 2013 | 37.73 | 37.92 | 37.17 | 37.59 | 12,848,107 | +0.07(+0.18%) |
Jan 08, 2013 | 37.16 | 37.75 | 37.16 | 37.53 | 21,504,590 | -1.64(-4.20%) |
Jan 07, 2013 | 39.23 | 39.40 | 38.49 | 39.17 | 6,531,741 | -0.25(-0.63%) |
Jan 04, 2013 | 38.91 | 39.50 | 38.57 | 39.42 | 4,713,003 | +0.43(+1.09%) |
Jan 03, 2013 | 38.73 | 39.26 | 38.62 | 38.99 | 4,553,345 | +0.24(+0.63%) |
Jan 02, 2013 | 38.66 | 38.75 | 38.27 | 38.75 | 7,585,615 | +0.44(+1.14%) |
Dec 31, 2012 | 37.34 | 38.35 | 37.25 | 38.31 | 5,783,841 | +0.97(+2.60%) |
Dec 28, 2012 | 37.54 | 37.67 | 37.33 | 37.34 | 4,859,876 | -0.43(-1.13%) |
Dec 27, 2012 | 37.67 | 37.97 | 37.35 | 37.77 | 5,816,193 | +0.24(+0.65%) |
Dec 26, 2012 | 37.51 | 37.71 | 37.28 | 37.53 | 5,025,126 | +0.02(+0.05%) |
Dec 24, 2012 | 37.35 | 37.64 | 37.16 | 37.51 | 4,672,164 | +0.65(+1.77%) |
Dec 21, 2012 | 37.82 | 37.85 | 36.39 | 36.86 | 20,791,890 | -1.51(-3.93%) |
Dec 20, 2012 | 38.73 | 38.75 | 37.98 | 38.36 | 10,484,971 | -0.39(-1.00%) |
Dec 19, 2012 | 39.72 | 39.74 | 38.75 | 38.75 | 13,602,254 | -1.09(-2.74%) |
Dec 18, 2012 | 40.01 | 40.59 | 39.75 | 39.84 | 9,113,031 | -0.01(-0.03%) |
Dec 17, 2012 | 39.30 | 39.86 | 39.12 | 39.85 | 6,370,161 | +0.68(+1.72%) |
Dec 14, 2012 | 39.16 | 39.50 | 39.10 | 39.18 | 6,559,915 | +0.06(+0.15%) |
Dec 13, 2012 | 39.72 | 39.75 | 39.02 | 39.12 | 7,396,383 | +0.09(+0.24%) |
Dec 12, 2012 | 39.35 | 39.38 | 38.95 | 39.03 | 6,240,263 | +0.07(+0.18%) |
Dec 11, 2012 | 38.35 | 39.16 | 38.24 | 38.96 | 7,381,785 | +0.73(+1.92%) |
Dec 10, 2012 | 38.42 | 38.58 | 37.94 | 38.23 | 7,084,504 | -0.03(-0.08%) |
Dec 07, 2012 | 38.77 | 39.01 | 38.11 | 38.25 | 6,791,059 | -0.36(-0.93%) |
Dec 06, 2012 | 38.09 | 39.29 | 37.81 | 38.61 | 8,453,870 | +0.59(+1.55%) |
Dec 05, 2012 | 38.21 | 38.35 | 37.75 | 38.02 | 6,489,774 | +0.01(+0.02%) |
Dec 04, 2012 | 38.45 | 38.57 | 37.71 | 38.02 | 10,191,037 | -0.69(-1.77%) |
Nov 30, 2012 | 38.95 | 39.35 | 38.50 | 38.70 | 32,427,800 | -4.26(-9.92%) |
Nov 29, 2012 | 42.69 | 43.13 | 42.33 | 42.97 | 5,191,093 | +0.33(+0.79%) |
Nov 28, 2012 | 42.51 | 42.79 | 42.14 | 42.63 | 4,430,740 | +0.05(+0.12%) |
Nov 27, 2012 | 42.54 | 42.95 | 42.44 | 42.58 | 3,293,358 | +0.10(+0.23%) |
Nov 26, 2012 | 42.58 | 42.61 | 42.16 | 42.48 | 4,484,015 | -0.21(-0.50%) |
Nov 23, 2012 | 42.70 | 42.90 | 42.48 | 42.70 | 3,355,922 | +0.27(+0.64%) |
Nov 21, 2012 | 41.99 | 42.63 | 41.90 | 42.43 | 4,738,220 | +0.66(+1.57%) |
Nov 20, 2012 | 42.06 | 42.06 | 41.26 | 41.77 | 5,457,808 | -0.54(-1.27%) |
Nov 19, 2012 | 42.02 | 42.32 | 41.84 | 42.31 | 3,374,624 | +0.83(+1.99%) |
Nov 16, 2012 | 41.05 | 41.63 | 40.71 | 41.48 | 6,072,210 | +0.45(+1.10%) |
Nov 15, 2012 | 41.06 | 41.56 | 40.89 | 41.03 | 4,002,296 | -0.12(-0.28%) |
Nov 14, 2012 | 42.08 | 42.27 | 40.99 | 41.15 | 6,540,254 | -0.80(-1.91%) |
Nov 13, 2012 | 41.80 | 42.50 | 41.56 | 41.95 | 4,512,143 | -0.03(-0.08%) |
Nov 12, 2012 | 41.64 | 42.09 | 41.28 | 41.98 | 5,139,248 | +0.46(+1.10%) |
Nov 09, 2012 | 41.01 | 41.98 | 40.63 | 41.53 | 5,454,974 | +0.48(+1.17%) |
Nov 08, 2012 | 41.20 | 41.40 | 40.79 | 41.05 | 5,277,297 | -0.43(-1.03%) |
Nov 07, 2012 | 41.79 | 42.12 | 41.29 | 41.47 | 4,492,963 | -0.73(-1.74%) |
Nov 06, 2012 | 41.88 | 42.30 | 41.84 | 42.21 | 4,369,204 | +0.50(+1.19%) |
Nov 05, 2012 | 41.47 | 41.83 | 41.33 | 41.71 | 3,806,176 | +0.10(+0.24%) |
Nov 02, 2012 | 42.28 | 42.62 | 41.59 | 41.61 | 5,288,364 | -0.40(-0.96%) |
Nov 01, 2012 | 40.44 | 42.29 | 40.38 | 42.02 | 8,280,872 | +1.56(+3.87%) |
Oct 31, 2012 | 40.76 | 40.78 | 40.15 | 40.45 | 3,691,471 | +0.12(+0.30%) |
Oct 26, 2012 | 40.35 | 40.33 | 40.33 | 40.33 | 3,718,235 | -0.17(-0.41%) |
Oct 25, 2012 | 40.55 | 40.89 | 40.29 | 40.50 | 4,370,677 | +0.15(+0.37%) |
Oct 24, 2012 | 40.63 | 40.80 | 40.21 | 40.35 | 4,779,825 | -0.05(-0.11%) |
Oct 23, 2012 | 40.20 | 40.52 | 39.81 | 40.40 | 5,358,259 | -0.05(-0.11%) |
Oct 19, 2012 | 41.22 | 41.36 | 40.27 | 40.44 | 7,777,187 | -1.15(-2.77%) |
Oct 18, 2012 | 41.17 | 41.63 | 41.13 | 41.60 | 6,053,064 | +0.43(+1.04%) |
Oct 17, 2012 | 41.14 | 41.54 | 40.94 | 41.17 | 4,676,459 | +0.23(+0.56%) |
Oct 16, 2012 | 41.01 | 41.29 | 40.40 | 40.94 | 5,888,048 | +0.08(+0.18%) |
Oct 15, 2012 | 40.23 | 41.06 | 40.18 | 40.86 | 7,048,783 | +0.79(+1.97%) |
Oct 12, 2012 | 40.23 | 40.34 | 39.86 | 40.07 | 5,078,017 | -0.28(-0.69%) |
Oct 11, 2012 | 41.12 | 41.28 | 39.95 | 40.35 | 12,159,104 | -0.61(-1.49%) |
Oct 10, 2012 | 40.49 | 41.54 | 39.90 | 40.96 | 32,808,886 | +3.05(+8.04%) |
Oct 09, 2012 | 38.35 | 39.20 | 37.88 | 37.91 | 9,930,639 | -0.52(-1.34%) |
Oct 08, 2012 | 37.95 | 38.52 | 37.84 | 38.43 | 5,808,839 | +0.54(+1.42%) |
Oct 05, 2012 | 38.40 | 38.55 | 37.67 | 37.89 | 6,488,204 | -0.27(-0.71%) |
Oct 04, 2012 | 38.32 | 38.41 | 37.96 | 38.16 | 3,815,729 | +0.03(+0.08%) |
Oct 03, 2012 | 38.29 | 38.45 | 37.89 | 38.13 | 3,469,958 | -0.02(-0.05%) |
Oct 02, 2012 | 38.74 | 39.04 | 37.78 | 38.15 | 6,543,222 | -0.56(-1.44%) |
Oct 01, 2012 | 38.35 | 38.95 | 38.31 | 38.70 | 6,199,495 | +0.62(+1.63%) |
Sep 28, 2012 | 37.70 | 38.36 | 37.04 | 38.08 | 8,021,085 | -0.74(-1.91%) |
Sep 27, 2012 | 38.47 | 39.11 | 38.32 | 38.82 | 6,000,397 | +0.63(+1.64%) |
Sep 26, 2012 | 38.35 | 38.49 | 37.88 | 38.20 | 4,410,869 | -0.10(-0.27%) |
Sep 25, 2012 | 39.42 | 39.54 | 38.30 | 38.30 | 5,585,843 | -0.87(-2.23%) |
Sep 24, 2012 | 39.01 | 39.27 | 38.89 | 39.17 | 3,116,757 | -0.16(-0.41%) |
Sep 21, 2012 | 39.56 | 39.73 | 39.32 | 39.34 | 6,465,790 | +0.19(+0.48%) |
Sep 20, 2012 | 38.92 | 39.15 | 38.69 | 39.15 | 4,970,611 | +0.21(+0.53%) |
Sep 19, 2012 | 38.26 | 39.05 | 38.26 | 38.94 | 5,368,917 | +0.59(+1.53%) |
Sep 18, 2012 | 38.20 | 38.39 | 38.08 | 38.35 | 4,985,273 | +0.16(+0.41%) |
Sep 17, 2012 | 38.23 | 38.35 | 38.03 | 38.20 | 8,170,416 | -0.01(-0.03%) |
Sep 14, 2012 | 38.70 | 38.86 | 38.07 | 38.21 | 7,899,553 | -0.37(-0.97%) |
Sep 13, 2012 | 38.38 | 38.73 | 37.92 | 38.58 | 3,966,105 | +0.24(+0.63%) |
Sep 12, 2012 | 38.42 | 38.59 | 37.75 | 38.34 | 6,863,874 | -0.03(-0.09%) |
Sep 11, 2012 | 38.28 | 39.02 | 38.14 | 38.38 | 8,250,654 | +0.41(+1.09%) |
Sep 10, 2012 | 37.76 | 38.26 | 37.70 | 37.96 | 6,749,868 | +0.22(+0.58%) |
Sep 07, 2012 | 36.93 | 37.74 | 36.83 | 37.74 | 6,767,973 | +0.96(+2.61%) |
Sep 06, 2012 | 36.61 | 37.34 | 36.53 | 36.79 | 6,786,597 | +0.42(+1.17%) |
Sep 05, 2012 | 36.13 | 36.53 | 36.05 | 36.36 | 4,372,511 | +0.21(+0.57%) |
Sep 04, 2012 | 36.44 | 36.56 | 36.02 | 36.15 | 4,455,487 | -0.42(-1.16%) |
Aug 31, 2012 | 36.67 | 36.74 | 36.32 | 36.58 | 4,232,585 | +0.21(+0.57%) |
Aug 30, 2012 | 36.57 | 36.73 | 36.34 | 36.37 | 3,388,631 | -0.31(-0.85%) |
Aug 29, 2012 | 36.60 | 36.95 | 36.59 | 36.68 | 3,112,433 | -0.01(-0.03%) |
Aug 27, 2012 | 36.87 | 37.05 | 36.42 | 36.69 | 5,734,358 | -0.06(-0.17%) |
Aug 24, 2012 | 36.87 | 36.88 | 36.11 | 36.76 | 7,186,525 | -0.37(-0.99%) |
Aug 23, 2012 | 37.45 | 37.53 | 36.91 | 37.12 | 5,007,605 | -0.36(-0.95%) |
Aug 22, 2012 | 37.54 | 37.77 | 37.43 | 37.48 | 4,356,314 | -0.18(-0.47%) |
Aug 21, 2012 | 37.35 | 37.78 | 37.35 | 37.66 | 7,058,369 | +0.24(+0.64%) |
Aug 20, 2012 | 38.03 | 38.08 | 37.37 | 37.42 | 4,991,281 | -0.53(-1.39%) |
Aug 17, 2012 | 38.12 | 38.33 | 37.87 | 37.95 | 6,271,715 | -0.02(-0.05%) |
Aug 16, 2012 | 38.03 | 38.31 | 37.77 | 37.96 | 5,024,422 | +0.13(+0.35%) |
Aug 15, 2012 | 38.05 | 38.11 | 37.64 | 37.83 | 7,240,243 | -0.20(-0.53%) |
Aug 14, 2012 | 38.53 | 38.59 | 37.57 | 38.03 | 9,280,336 | -0.41(-1.08%) |
Aug 13, 2012 | 38.34 | 38.51 | 38.24 | 38.45 | 3,385,440 | +0.08(+0.21%) |
Aug 10, 2012 | 38.13 | 38.37 | 38.04 | 38.36 | 2,793,735 | +0.13(+0.33%) |
Aug 09, 2012 | 38.24 | 38.42 | 38.15 | 38.24 | 4,344,854 | +0.02(+0.05%) |
Aug 08, 2012 | 38.11 | 38.37 | 37.89 | 38.22 | 5,580,658 | -0.30(-0.79%) |
Aug 07, 2012 | 38.85 | 39.13 | 38.52 | 38.53 | 4,852,855 | -0.12(-0.31%) |
Aug 06, 2012 | 38.78 | 39.04 | 38.61 | 38.65 | 4,165,537 | -0.12(-0.31%) |
Aug 03, 2012 | 38.40 | 39.42 | 38.19 | 38.77 | 8,217,921 | +1.07(+2.85%) |
Aug 02, 2012 | 36.94 | 37.73 | 36.83 | 37.69 | 7,159,486 | +0.63(+1.70%) |
Aug 01, 2012 | 37.42 | 37.54 | 37.01 | 37.06 | 6,596,517 | -0.16(-0.43%) |
Jul 31, 2012 | 38.03 | 38.03 | 37.17 | 37.22 | 9,691,852 | -0.90(-2.35%) |
Jul 30, 2012 | 38.33 | 38.46 | 37.91 | 38.12 | 5,640,103 | -0.19(-0.49%) |
Jul 27, 2012 | 37.40 | 38.45 | 37.34 | 38.31 | 7,236,188 | +0.93(+2.49%) |
Jul 26, 2012 | 36.94 | 37.58 | 36.94 | 37.38 | 6,590,587 | +0.92(+2.52%) |
Jul 25, 2012 | 36.08 | 36.73 | 36.08 | 36.46 | 5,811,382 | +0.43(+1.19%) |
Jul 24, 2012 | 36.37 | 36.37 | 35.75 | 36.03 | 5,562,539 | -0.21(-0.57%) |
Jul 23, 2012 | 36.60 | 36.83 | 36.20 | 36.24 | 8,625,475 | -1.05(-2.82%) |
Jul 20, 2012 | 37.58 | 37.63 | 36.57 | 37.29 | 15,937,692 | -0.52(-1.38%) |
Jul 19, 2012 | 36.41 | 38.75 | 36.41 | 37.81 | 21,828,094 | +0.18(+0.47%) |
Jul 18, 2012 | 37.00 | 37.78 | 36.79 | 37.63 | 11,804,103 | +0.65(+1.77%) |
Jul 17, 2012 | 36.90 | 37.72 | 36.64 | 36.98 | 9,524,499 | +0.21(+0.58%) |
Jul 16, 2012 | 36.96 | 37.22 | 36.65 | 36.76 | 6,599,886 | -0.39(-1.05%) |
Jul 13, 2012 | 36.23 | 37.22 | 36.05 | 37.15 | 8,021,814 | +0.91(+2.50%) |
Jul 12, 2012 | 35.29 | 36.40 | 35.05 | 36.25 | 13,686,121 | +0.68(+1.92%) |
Jul 11, 2012 | 36.15 | 36.24 | 35.45 | 35.56 | 10,114,440 | -0.47(-1.30%) |
Jul 10, 2012 | 36.55 | 36.76 | 35.89 | 36.03 | 7,765,760 | -0.24(-0.66%) |
Jul 09, 2012 | 37.15 | 37.15 | 36.12 | 36.27 | 8,662,935 | -0.83(-2.23%) |
Jul 06, 2012 | 36.86 | 37.41 | 36.65 | 37.10 | 6,946,559 | +0.10(+0.26%) |
Jul 05, 2012 | 36.00 | 37.24 | 36.00 | 37.00 | 8,135,929 | +0.89(+2.47%) |
Jul 03, 2012 | 36.30 | 36.39 | 35.47 | 36.11 | 6,232,594 | -0.43(-1.19%) |
Jul 02, 2012 | 36.73 | 36.98 | 36.19 | 36.55 | 5,602,122 | -0.27(-0.73%) |
Jun 29, 2012 | 36.19 | 36.85 | 35.17 | 36.81 | 15,325,527 | +0.30(+0.83%) |
Jun 28, 2012 | 36.60 | 36.77 | 35.91 | 36.51 | 7,363,455 | -0.42(-1.14%) |
Jun 27, 2012 | 37.32 | 37.51 | 36.66 | 36.93 | 4,611,451 | -0.47(-1.27%) |
Jun 26, 2012 | 37.45 | 37.62 | 37.14 | 37.41 | 4,240,175 | +0.09(+0.25%) |
Jun 25, 2012 | 37.31 | 37.49 | 36.95 | 37.32 | 5,124,081 | -0.46(-1.23%) |
Jun 22, 2012 | 37.77 | 38.14 | 37.52 | 37.78 | 6,224,723 | +0.63(+1.69%) |
Jun 21, 2012 | 37.99 | 38.04 | 37.11 | 37.15 | 5,246,950 | -0.70(-1.84%) |
Jun 20, 2012 | 38.47 | 38.63 | 37.35 | 37.85 | 8,303,213 | -0.58(-1.52%) |
Jun 19, 2012 | 37.84 | 38.56 | 37.64 | 38.43 | 8,663,290 | +0.83(+2.20%) |
Jun 18, 2012 | 36.93 | 37.68 | 36.88 | 37.60 | 5,524,099 | +0.46(+1.25%) |
Jun 15, 2012 | 37.11 | 37.20 | 36.77 | 37.14 | 6,033,746 | +0.33(+0.88%) |
Jun 14, 2012 | 36.05 | 37.00 | 36.01 | 36.81 | 6,869,305 | +0.89(+2.48%) |
Jun 13, 2012 | 36.31 | 36.79 | 35.72 | 35.92 | 5,866,147 | -0.37(-1.01%) |
Jun 12, 2012 | 36.25 | 36.65 | 36.04 | 36.29 | 7,727,454 | +0.03(+0.08%) |
Jun 11, 2012 | 37.29 | 37.34 | 36.23 | 36.26 | 9,745,278 | -0.65(-1.77%) |
Jun 08, 2012 | 37.08 | 37.09 | 35.64 | 36.91 | 20,058,470 | -1.25(-3.26%) |
Jun 07, 2012 | 38.74 | 39.17 | 38.05 | 38.16 | 5,923,282 | +0.02(+0.04%) |
Jun 06, 2012 | 37.24 | 38.69 | 37.19 | 38.14 | 10,186,484 | +1.34(+3.63%) |
Jun 05, 2012 | 36.48 | 36.97 | 36.42 | 36.80 | 5,510,158 | +0.10(+0.26%) |
Jun 04, 2012 | 36.41 | 36.78 | 35.87 | 36.71 | 11,264,559 | -0.27(-0.73%) |
Jun 01, 2012 | 38.71 | 39.11 | 36.78 | 36.97 | 23,393,660 | -3.23(-8.04%) |
May 31, 2012 | 40.19 | 40.55 | 39.75 | 40.21 | 5,596,425 | +0.01(+0.03%) |
May 30, 2012 | 40.51 | 40.53 | 40.09 | 40.20 | 4,864,354 | -0.66(-1.61%) |
May 29, 2012 | 40.44 | 41.08 | 40.43 | 40.85 | 4,403,243 | +0.62(+1.55%) |
May 25, 2012 | 40.01 | 40.52 | 40.01 | 40.23 | 3,349,312 | -0.05(-0.13%) |
May 24, 2012 | 40.59 | 40.78 | 39.73 | 40.28 | 7,594,574 | -0.11(-0.28%) |
May 23, 2012 | 39.93 | 40.49 | 39.69 | 40.40 | 4,657,947 | +0.12(+0.30%) |
May 22, 2012 | 39.75 | 40.80 | 39.59 | 40.28 | 7,745,028 | +0.78(+1.98%) |
May 21, 2012 | 38.67 | 39.53 | 38.43 | 39.49 | 5,063,690 | +0.96(+2.49%) |
May 18, 2012 | 38.91 | 39.07 | 38.42 | 38.53 | 8,218,885 | -0.34(-0.87%) |
May 17, 2012 | 40.03 | 40.11 | 38.81 | 38.87 | 7,558,363 | -1.21(-3.02%) |
May 16, 2012 | 39.92 | 40.36 | 39.90 | 40.08 | 4,712,198 | +0.22(+0.54%) |
May 15, 2012 | 39.89 | 40.62 | 39.81 | 39.87 | 5,846,146 | -0.03(-0.07%) |
May 14, 2012 | 40.63 | 40.79 | 39.83 | 39.89 | 5,957,406 | -1.08(-2.64%) |
May 11, 2012 | 40.63 | 41.36 | 40.61 | 40.97 | 4,453,931 | +0.19(+0.48%) |
May 10, 2012 | 40.55 | 41.06 | 40.44 | 40.78 | 4,847,100 | +0.53(+1.31%) |
May 09, 2012 | 40.57 | 40.63 | 40.15 | 40.25 | 6,707,572 | -0.78(-1.91%) |
May 08, 2012 | 41.11 | 41.17 | 40.47 | 41.04 | 7,153,597 | -0.33(-0.79%) |
May 07, 2012 | 40.64 | 41.54 | 40.48 | 41.36 | 5,874,025 | +0.70(+1.73%) |
May 04, 2012 | 40.98 | 41.11 | 40.45 | 40.66 | 5,184,812 | -0.49(-1.18%) |
May 03, 2012 | 42.29 | 42.35 | 40.85 | 41.15 | 10,024,031 | -0.97(-2.29%) |
May 02, 2012 | 41.89 | 42.33 | 41.79 | 42.11 | 4,337,208 | +0.08(+0.19%) |