Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.65 | 43.41 | 42.41 | 42.57 | 3,116,689 | +1.60(+3.90%) |
Apr 29, 2013 | 40.64 | 41.32 | 40.53 | 40.97 | 1,933,556 | +0.46(+1.14%) |
Apr 26, 2013 | 40.91 | 40.88 | 40.16 | 40.50 | 795,442 | -0.38(-0.92%) |
Apr 25, 2013 | 40.88 | 41.39 | 40.62 | 40.88 | 1,238,323 | +0.28(+0.69%) |
Apr 24, 2013 | 40.22 | 40.69 | 40.18 | 40.60 | 1,033,698 | +0.44(+1.09%) |
Apr 23, 2013 | 39.86 | 40.27 | 39.56 | 40.16 | 1,166,109 | +0.51(+1.29%) |
Apr 22, 2013 | 39.38 | 39.78 | 38.84 | 39.65 | 943,138 | +0.40(+1.02%) |
Apr 19, 2013 | 38.86 | 39.41 | 38.52 | 39.25 | 1,077,661 | +0.55(+1.43%) |
Apr 18, 2013 | 38.59 | 38.83 | 38.18 | 38.70 | 1,312,117 | +0.28(+0.73%) |
Apr 17, 2013 | 38.41 | 38.54 | 37.80 | 38.42 | 1,409,074 | -0.28(-0.72%) |
Apr 16, 2013 | 38.90 | 39.33 | 38.50 | 38.70 | 1,447,072 | +0.31(+0.81%) |
Apr 15, 2013 | 40.42 | 40.44 | 38.37 | 38.39 | 2,333,950 | -2.32(-5.70%) |
Apr 12, 2013 | 40.93 | 41.19 | 40.48 | 40.70 | 1,100,717 | -0.57(-1.38%) |
Apr 11, 2013 | 40.93 | 41.29 | 40.65 | 41.27 | 1,188,051 | +0.34(+0.84%) |
Apr 10, 2013 | 40.54 | 41.00 | 40.29 | 40.93 | 1,062,197 | +0.43(+1.07%) |
Apr 09, 2013 | 40.79 | 40.90 | 39.97 | 40.50 | 1,533,187 | -0.17(-0.41%) |
Apr 08, 2013 | 40.43 | 41.14 | 40.31 | 40.66 | 1,149,501 | +0.14(+0.34%) |
Apr 05, 2013 | 39.68 | 40.56 | 39.44 | 40.53 | 1,251,462 | +0.22(+0.54%) |
Apr 04, 2013 | 40.12 | 40.43 | 39.87 | 40.31 | 2,285,107 | +0.20(+0.50%) |
Apr 03, 2013 | 40.65 | 40.90 | 39.91 | 40.11 | 2,876,331 | -0.46(-1.14%) |
Apr 02, 2013 | 41.73 | 41.79 | 40.30 | 40.58 | 2,337,046 | -0.86(-2.06%) |
Apr 01, 2013 | 41.73 | 41.80 | 41.07 | 41.43 | 2,226,553 | -0.23(-0.56%) |
Mar 28, 2013 | 41.10 | 41.81 | 40.90 | 41.66 | 2,432,082 | +0.70(+1.70%) |
Mar 27, 2013 | 40.40 | 41.12 | 40.25 | 40.97 | 1,717,172 | +0.30(+0.75%) |
Mar 26, 2013 | 40.59 | 40.94 | 40.54 | 40.66 | 1,416,064 | +0.24(+0.59%) |
Mar 25, 2013 | 41.03 | 41.09 | 40.14 | 40.42 | 1,676,486 | -0.16(-0.39%) |
Mar 22, 2013 | 40.37 | 41.18 | 40.37 | 40.58 | 1,110,317 | +0.44(+1.10%) |
Mar 21, 2013 | 40.45 | 40.83 | 39.82 | 40.14 | 1,334,337 | -0.65(-1.59%) |
Mar 20, 2013 | 41.54 | 42.21 | 40.53 | 40.79 | 2,765,601 | -1.67(-3.93%) |
Mar 19, 2013 | 42.65 | 42.85 | 41.93 | 42.46 | 1,124,701 | -0.79(-1.83%) |
Mar 18, 2013 | 43.08 | 43.78 | 43.05 | 43.25 | 787,016 | -0.58(-1.33%) |
Mar 15, 2013 | 43.90 | 43.98 | 43.42 | 43.84 | 2,058,102 | -0.22(-0.51%) |
Mar 14, 2013 | 43.63 | 44.08 | 43.53 | 44.06 | 565,366 | +0.68(+1.57%) |
Mar 13, 2013 | 43.29 | 43.46 | 43.03 | 43.38 | 973,951 | +0.10(+0.22%) |
Mar 12, 2013 | 43.58 | 43.58 | 43.09 | 43.29 | 620,818 | -0.30(-0.68%) |
Mar 11, 2013 | 43.01 | 43.58 | 42.80 | 43.58 | 1,150,025 | +0.44(+1.02%) |
Mar 08, 2013 | 42.37 | 43.17 | 42.25 | 43.14 | 1,347,128 | +1.02(+2.43%) |
Mar 07, 2013 | 42.12 | 42.37 | 41.91 | 42.12 | 1,137,250 | +0.07(+0.17%) |
Mar 06, 2013 | 42.29 | 42.34 | 41.91 | 42.05 | 1,544,486 | +0.03(+0.08%) |
Mar 05, 2013 | 41.13 | 42.34 | 41.12 | 42.01 | 1,410,619 | +1.30(+3.20%) |
Mar 04, 2013 | 40.73 | 40.99 | 40.38 | 40.71 | 1,104,512 | -0.26(-0.64%) |
Mar 01, 2013 | 40.86 | 41.18 | 40.13 | 40.98 | 2,039,553 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.35 | 40.72 | 41.15 | 1,359,396 | +0.50(+1.22%) |
Feb 27, 2013 | 40.10 | 40.88 | 39.89 | 40.66 | 948,024 | +0.57(+1.42%) |
Feb 26, 2013 | 39.58 | 40.26 | 39.22 | 40.09 | 1,416,599 | +0.67(+1.70%) |
Feb 25, 2013 | 40.87 | 41.02 | 39.37 | 39.42 | 1,820,534 | -1.11(-2.74%) |
Feb 22, 2013 | 40.60 | 40.91 | 40.22 | 40.53 | 978,498 | +0.17(+0.42%) |
Feb 21, 2013 | 41.38 | 41.46 | 40.16 | 40.36 | 1,353,857 | -1.14(-2.74%) |
Feb 20, 2013 | 43.05 | 43.13 | 41.44 | 41.49 | 1,966,279 | -1.56(-3.62%) |
Feb 19, 2013 | 43.06 | 43.58 | 42.80 | 43.05 | 921,015 | +0.14(+0.34%) |
Feb 15, 2013 | 43.09 | 43.13 | 42.65 | 42.91 | 1,170,714 | -0.10(-0.22%) |
Feb 14, 2013 | 42.85 | 43.41 | 42.74 | 43.01 | 1,385,300 | -0.01(-0.02%) |
Feb 13, 2013 | 43.82 | 43.98 | 42.71 | 43.01 | 1,907,776 | -0.56(-1.28%) |
Feb 12, 2013 | 43.72 | 43.92 | 43.26 | 43.57 | 1,175,644 | -0.21(-0.47%) |
Feb 11, 2013 | 43.33 | 43.84 | 43.09 | 43.78 | 1,153,506 | +0.34(+0.79%) |
Feb 08, 2013 | 42.69 | 43.61 | 42.66 | 43.44 | 1,165,217 | +0.77(+1.80%) |
Feb 07, 2013 | 43.37 | 43.45 | 42.58 | 42.67 | 1,533,523 | -0.73(-1.69%) |
Feb 06, 2013 | 42.60 | 43.53 | 42.31 | 43.41 | 2,070,071 | +1.52(+3.62%) |
Feb 04, 2013 | 41.80 | 42.11 | 41.35 | 41.89 | 2,561,075 | -0.30(-0.72%) |
Feb 01, 2013 | 42.64 | 43.00 | 42.06 | 42.19 | 2,451,364 | -0.10(-0.23%) |
Jan 31, 2013 | 42.64 | 43.09 | 42.17 | 42.29 | 1,866,666 | -0.48(-1.12%) |
Jan 30, 2013 | 43.12 | 43.27 | 42.72 | 42.77 | 990,144 | -0.31(-0.72%) |
Jan 29, 2013 | 43.15 | 43.42 | 42.98 | 43.08 | 1,608,657 | -0.15(-0.35%) |
Jan 28, 2013 | 43.02 | 43.27 | 42.65 | 43.23 | 1,330,598 | +0.51(+1.20%) |
Jan 25, 2013 | 41.84 | 42.81 | 41.73 | 42.72 | 1,384,019 | +1.09(+2.63%) |
Jan 24, 2013 | 41.35 | 41.81 | 41.28 | 41.63 | 871,916 | +0.26(+0.64%) |
Jan 23, 2013 | 41.49 | 41.53 | 41.09 | 41.36 | 911,859 | -0.23(-0.56%) |
Jan 22, 2013 | 41.18 | 41.77 | 41.06 | 41.59 | 1,412,356 | +0.37(+0.89%) |
Jan 18, 2013 | 41.56 | 41.56 | 41.10 | 41.23 | 711,405 | -0.15(-0.37%) |
Jan 17, 2013 | 40.97 | 41.39 | 40.93 | 41.38 | 748,688 | +0.54(+1.33%) |
Jan 16, 2013 | 40.94 | 41.17 | 40.81 | 40.84 | 631,275 | -0.18(-0.43%) |
Jan 15, 2013 | 40.45 | 41.16 | 40.39 | 41.01 | 693,099 | +0.32(+0.78%) |
Jan 14, 2013 | 40.70 | 40.84 | 40.37 | 40.69 | 520,528 | -0.06(-0.14%) |
Jan 11, 2013 | 40.60 | 40.87 | 40.48 | 40.75 | 623,496 | +0.06(+0.16%) |
Jan 10, 2013 | 40.78 | 40.88 | 40.39 | 40.68 | 752,671 | +0.07(+0.18%) |
Jan 09, 2013 | 40.33 | 40.65 | 40.06 | 40.61 | 833,932 | +0.57(+1.41%) |
Jan 08, 2013 | 40.18 | 40.42 | 39.86 | 40.05 | 1,015,072 | -0.13(-0.32%) |
Jan 07, 2013 | 40.30 | 40.55 | 39.92 | 40.17 | 1,166,337 | -0.34(-0.85%) |
Jan 04, 2013 | 40.33 | 40.66 | 40.12 | 40.52 | 743,856 | +0.33(+0.81%) |
Jan 03, 2013 | 40.02 | 40.45 | 39.92 | 40.19 | 1,254,550 | +0.14(+0.36%) |
Jan 02, 2013 | 39.93 | 40.05 | 39.15 | 40.05 | 1,334,518 | +0.89(+2.28%) |
Dec 31, 2012 | 38.18 | 39.22 | 38.08 | 39.15 | 730,579 | +0.80(+2.08%) |
Dec 28, 2012 | 38.55 | 38.59 | 38.25 | 38.35 | 666,553 | -0.57(-1.46%) |
Dec 27, 2012 | 38.83 | 39.04 | 38.44 | 38.92 | 1,001,158 | +0.14(+0.35%) |
Dec 26, 2012 | 38.77 | 39.29 | 38.71 | 38.79 | 475,705 | +0.00(+0.00%) |
Dec 24, 2012 | 38.68 | 38.95 | 38.37 | 38.79 | 251,845 | -0.06(-0.14%) |
Dec 21, 2012 | 38.60 | 38.90 | 38.31 | 38.84 | 1,494,756 | -0.39(-1.00%) |
Dec 20, 2012 | 38.99 | 39.36 | 38.79 | 39.23 | 1,233,940 | +0.23(+0.59%) |
Dec 19, 2012 | 39.50 | 39.65 | 38.99 | 39.00 | 1,029,664 | -0.42(-1.07%) |
Dec 18, 2012 | 39.21 | 39.78 | 39.17 | 39.42 | 1,207,885 | +0.21(+0.53%) |
Dec 17, 2012 | 39.18 | 39.35 | 39.03 | 39.22 | 1,086,885 | +0.28(+0.72%) |
Dec 14, 2012 | 38.86 | 39.44 | 38.83 | 38.94 | 1,168,920 | -0.07(-0.18%) |
Dec 13, 2012 | 39.02 | 39.30 | 38.69 | 39.01 | 2,172,782 | -0.22(-0.57%) |
Dec 12, 2012 | 38.62 | 39.56 | 38.50 | 39.23 | 1,881,580 | +0.86(+2.25%) |
Dec 11, 2012 | 37.05 | 38.69 | 36.61 | 38.37 | 2,862,568 | +1.29(+3.49%) |
Dec 10, 2012 | 37.03 | 37.27 | 36.78 | 37.08 | 1,677,335 | -0.10(-0.28%) |
Dec 07, 2012 | 37.01 | 37.34 | 36.93 | 37.18 | 1,153,765 | +0.26(+0.69%) |
Dec 06, 2012 | 37.21 | 37.25 | 36.71 | 36.93 | 1,296,693 | -0.25(-0.67%) |
Dec 05, 2012 | 36.85 | 37.46 | 36.79 | 37.17 | 813,430 | +0.35(+0.95%) |
Dec 04, 2012 | 36.33 | 36.93 | 36.14 | 36.82 | 754,967 | +0.00(+0.00%) |
Nov 30, 2012 | 37.17 | 37.28 | 36.59 | 36.82 | 1,146,944 | -0.31(-0.84%) |
Nov 29, 2012 | 36.99 | 37.31 | 36.85 | 37.13 | 1,107,389 | +0.33(+0.89%) |
Nov 28, 2012 | 36.19 | 36.82 | 35.93 | 36.81 | 1,441,385 | +0.54(+1.50%) |
Nov 27, 2012 | 35.92 | 36.63 | 35.71 | 36.26 | 1,188,175 | +0.30(+0.82%) |
Nov 26, 2012 | 36.26 | 36.38 | 35.64 | 35.97 | 1,286,068 | -0.42(-1.16%) |
Nov 23, 2012 | 35.84 | 36.56 | 35.72 | 36.39 | 764,138 | +0.80(+2.24%) |
Nov 21, 2012 | 35.35 | 35.75 | 35.11 | 35.59 | 878,304 | +0.05(+0.13%) |
Nov 20, 2012 | 35.43 | 35.71 | 35.16 | 35.55 | 1,234,183 | +0.05(+0.13%) |
Nov 19, 2012 | 34.90 | 35.75 | 34.82 | 35.50 | 1,978,012 | +1.02(+2.96%) |
Nov 16, 2012 | 34.60 | 34.71 | 34.13 | 34.48 | 2,714,853 | +0.01(+0.02%) |
Nov 15, 2012 | 34.53 | 34.92 | 33.89 | 34.47 | 2,621,535 | -0.14(-0.39%) |
Nov 14, 2012 | 36.00 | 36.07 | 34.51 | 34.60 | 1,931,215 | -1.13(-3.17%) |
Nov 13, 2012 | 35.47 | 36.37 | 35.12 | 35.74 | 1,730,747 | -0.03(-0.09%) |
Nov 12, 2012 | 35.40 | 36.18 | 35.38 | 35.77 | 1,345,225 | +0.41(+1.15%) |
Nov 09, 2012 | 35.28 | 35.66 | 35.13 | 35.36 | 998,157 | +0.04(+0.11%) |
Nov 08, 2012 | 35.75 | 35.84 | 35.15 | 35.32 | 1,269,189 | -0.55(-1.53%) |
Nov 07, 2012 | 36.30 | 36.42 | 35.77 | 35.87 | 1,837,982 | -0.93(-2.54%) |
Nov 06, 2012 | 36.77 | 37.07 | 36.70 | 36.81 | 1,221,797 | +0.15(+0.41%) |
Nov 05, 2012 | 36.43 | 36.81 | 36.30 | 36.66 | 1,362,214 | +0.13(+0.35%) |
Nov 02, 2012 | 37.70 | 37.70 | 36.47 | 36.53 | 1,546,592 | -0.96(-2.55%) |
Nov 01, 2012 | 36.50 | 37.57 | 35.75 | 37.49 | 2,556,266 | +1.17(+3.23%) |
Oct 31, 2012 | 36.54 | 36.91 | 35.27 | 36.31 | 3,581,644 | -1.64(-4.33%) |
Oct 26, 2012 | 37.68 | 37.96 | 37.96 | 37.96 | 929,191 | +0.12(+0.32%) |
Oct 25, 2012 | 38.12 | 38.17 | 37.60 | 37.84 | 1,274,528 | +0.05(+0.13%) |
Oct 24, 2012 | 38.40 | 38.42 | 37.64 | 37.79 | 815,826 | -0.41(-1.09%) |
Oct 23, 2012 | 38.19 | 38.43 | 37.69 | 38.20 | 840,998 | -0.32(-0.83%) |
Oct 19, 2012 | 39.27 | 39.35 | 38.27 | 38.52 | 1,268,987 | -1.03(-2.60%) |
Oct 18, 2012 | 39.50 | 39.82 | 39.33 | 39.55 | 961,894 | +0.06(+0.16%) |
Oct 17, 2012 | 38.70 | 39.53 | 38.42 | 39.49 | 1,280,511 | +0.95(+2.46%) |
Oct 16, 2012 | 37.94 | 38.55 | 37.62 | 38.54 | 1,139,168 | +0.95(+2.53%) |
Oct 15, 2012 | 37.52 | 37.62 | 37.05 | 37.59 | 788,887 | +0.34(+0.90%) |
Oct 12, 2012 | 37.36 | 37.60 | 36.86 | 37.25 | 1,022,989 | -0.17(-0.45%) |
Oct 11, 2012 | 37.34 | 37.65 | 37.15 | 37.42 | 1,177,181 | +0.57(+1.54%) |
Oct 10, 2012 | 37.47 | 37.47 | 36.30 | 36.85 | 2,438,186 | -0.75(-1.99%) |
Oct 09, 2012 | 38.28 | 38.45 | 37.57 | 37.60 | 1,690,829 | -0.69(-1.81%) |
Oct 08, 2012 | 37.76 | 38.32 | 37.35 | 38.30 | 923,000 | +0.30(+0.80%) |
Oct 05, 2012 | 38.62 | 38.87 | 37.84 | 38.00 | 969,501 | -0.29(-0.75%) |
Oct 04, 2012 | 37.71 | 38.43 | 37.42 | 38.28 | 1,153,398 | +0.85(+2.26%) |
Oct 03, 2012 | 37.93 | 37.93 | 37.13 | 37.44 | 933,098 | -0.48(-1.26%) |
Oct 02, 2012 | 37.60 | 37.95 | 37.28 | 37.92 | 1,643,904 | +0.57(+1.54%) |
Oct 01, 2012 | 37.88 | 38.28 | 37.25 | 37.34 | 1,712,837 | -0.54(-1.43%) |
Sep 28, 2012 | 37.30 | 38.02 | 36.95 | 37.88 | 1,933,793 | +0.45(+1.19%) |
Sep 27, 2012 | 36.79 | 37.51 | 36.67 | 37.44 | 1,623,304 | +0.95(+2.60%) |
Sep 26, 2012 | 37.02 | 37.02 | 35.99 | 36.49 | 1,641,073 | -0.49(-1.34%) |
Sep 25, 2012 | 37.50 | 37.80 | 36.96 | 36.98 | 1,655,351 | -0.54(-1.45%) |
Sep 24, 2012 | 37.07 | 37.88 | 37.02 | 37.53 | 854,904 | +0.22(+0.60%) |
Sep 21, 2012 | 37.80 | 38.04 | 37.17 | 37.30 | 1,447,881 | -0.05(-0.13%) |
Sep 20, 2012 | 37.29 | 37.49 | 36.67 | 37.35 | 863,193 | -0.38(-1.02%) |
Sep 19, 2012 | 37.48 | 38.04 | 37.39 | 37.73 | 952,404 | +0.22(+0.57%) |
Sep 18, 2012 | 37.47 | 38.00 | 37.29 | 37.52 | 1,355,923 | +0.05(+0.13%) |
Sep 17, 2012 | 37.49 | 38.30 | 37.26 | 37.47 | 1,688,418 | -0.16(-0.42%) |
Sep 14, 2012 | 36.87 | 38.05 | 36.73 | 37.63 | 2,277,778 | +1.05(+2.86%) |
Sep 13, 2012 | 35.63 | 36.69 | 35.30 | 36.58 | 2,120,763 | +0.84(+2.34%) |
Sep 12, 2012 | 35.39 | 35.75 | 35.20 | 35.75 | 1,228,479 | +0.37(+1.04%) |
Sep 11, 2012 | 34.84 | 35.43 | 34.63 | 35.38 | 1,365,855 | +0.70(+2.02%) |
Sep 10, 2012 | 34.75 | 34.92 | 34.39 | 34.68 | 1,103,961 | -0.34(-0.96%) |
Sep 07, 2012 | 34.61 | 35.50 | 34.56 | 35.01 | 1,513,428 | +0.70(+2.05%) |
Sep 06, 2012 | 33.70 | 34.32 | 33.61 | 34.31 | 1,152,442 | +0.94(+2.82%) |
Sep 05, 2012 | 33.26 | 33.70 | 33.01 | 33.37 | 1,110,967 | +0.05(+0.14%) |
Sep 04, 2012 | 33.62 | 33.69 | 32.85 | 33.32 | 769,788 | -0.26(-0.78%) |
Aug 31, 2012 | 34.02 | 34.30 | 33.32 | 33.58 | 740,299 | -0.06(-0.19%) |
Aug 30, 2012 | 33.30 | 33.78 | 33.18 | 33.65 | 810,415 | +0.05(+0.14%) |
Aug 29, 2012 | 33.30 | 33.72 | 32.94 | 33.60 | 757,199 | +0.14(+0.41%) |
Aug 27, 2012 | 34.01 | 34.01 | 33.25 | 33.46 | 1,076,973 | -0.46(-1.36%) |
Aug 24, 2012 | 33.92 | 34.13 | 33.54 | 33.93 | 826,620 | -0.10(-0.31%) |
Aug 23, 2012 | 34.34 | 34.34 | 33.96 | 34.03 | 1,240,121 | -0.41(-1.20%) |
Aug 22, 2012 | 34.72 | 34.78 | 34.23 | 34.45 | 935,510 | -0.34(-0.99%) |
Aug 21, 2012 | 35.27 | 35.54 | 34.68 | 34.79 | 1,192,218 | -0.33(-0.93%) |
Aug 20, 2012 | 34.88 | 35.20 | 34.57 | 35.12 | 1,671,924 | +0.22(+0.64%) |
Aug 17, 2012 | 35.02 | 35.20 | 34.64 | 34.89 | 1,880,973 | -0.05(-0.14%) |
Aug 16, 2012 | 34.30 | 35.04 | 34.17 | 34.94 | 2,245,475 | +0.97(+2.87%) |
Aug 15, 2012 | 34.84 | 34.90 | 33.46 | 33.97 | 3,631,231 | -1.53(-4.32%) |
Aug 14, 2012 | 35.81 | 36.01 | 35.39 | 35.50 | 1,635,373 | -0.05(-0.13%) |
Aug 13, 2012 | 36.14 | 36.19 | 35.28 | 35.55 | 1,448,403 | -0.55(-1.53%) |
Aug 10, 2012 | 35.86 | 36.19 | 35.46 | 36.10 | 1,411,739 | +0.12(+0.33%) |
Aug 09, 2012 | 36.38 | 36.61 | 35.94 | 35.98 | 1,129,757 | -0.53(-1.44%) |
Aug 08, 2012 | 36.33 | 36.97 | 36.26 | 36.50 | 1,066,421 | -0.09(-0.24%) |
Aug 07, 2012 | 35.85 | 36.89 | 35.75 | 36.59 | 1,186,676 | +0.98(+2.76%) |
Aug 06, 2012 | 35.58 | 36.07 | 35.48 | 35.61 | 798,915 | +0.18(+0.50%) |
Aug 03, 2012 | 35.10 | 35.71 | 34.84 | 35.43 | 991,385 | +1.24(+3.64%) |
Aug 02, 2012 | 34.32 | 34.89 | 33.68 | 34.19 | 1,571,970 | -0.44(-1.27%) |
Aug 01, 2012 | 35.19 | 35.86 | 34.55 | 34.63 | 1,217,172 | -0.35(-1.00%) |
Jul 31, 2012 | 35.38 | 35.84 | 34.90 | 34.98 | 1,314,321 | -0.40(-1.13%) |
Jul 30, 2012 | 36.32 | 36.47 | 35.35 | 35.38 | 1,735,680 | -0.89(-2.46%) |
Jul 27, 2012 | 35.03 | 36.57 | 34.88 | 36.27 | 1,807,479 | +1.60(+4.63%) |
Jul 26, 2012 | 34.09 | 35.83 | 32.71 | 34.67 | 3,054,942 | +1.97(+6.03%) |
Jul 25, 2012 | 32.82 | 33.22 | 32.27 | 32.70 | 1,922,533 | +0.22(+0.66%) |
Jul 24, 2012 | 33.21 | 33.21 | 32.15 | 32.48 | 1,403,998 | -0.63(-1.90%) |
Jul 23, 2012 | 32.95 | 33.39 | 32.71 | 33.11 | 1,017,885 | -0.67(-1.98%) |
Jul 20, 2012 | 33.54 | 34.08 | 33.21 | 33.78 | 1,419,089 | -0.16(-0.47%) |
Jul 19, 2012 | 34.57 | 34.67 | 33.80 | 33.94 | 1,684,587 | -0.43(-1.25%) |
Jul 18, 2012 | 33.66 | 34.50 | 33.45 | 34.37 | 1,517,700 | +0.58(+1.72%) |
Jul 17, 2012 | 34.37 | 34.37 | 32.92 | 33.79 | 3,036,780 | -0.52(-1.51%) |
Jul 16, 2012 | 34.80 | 34.85 | 33.50 | 34.31 | 2,159,187 | -0.73(-2.09%) |
Jul 13, 2012 | 34.79 | 35.14 | 34.33 | 35.04 | 1,930,714 | +0.35(+1.01%) |
Jul 12, 2012 | 34.53 | 34.94 | 33.80 | 34.69 | 1,368,963 | -0.23(-0.66%) |
Jul 11, 2012 | 35.16 | 35.43 | 34.61 | 34.92 | 2,240,458 | +0.06(+0.16%) |
Jul 10, 2012 | 36.28 | 36.75 | 34.58 | 34.87 | 1,939,414 | -1.05(-2.91%) |
Jul 09, 2012 | 35.67 | 36.10 | 35.26 | 35.91 | 1,461,070 | +0.25(+0.69%) |
Jul 06, 2012 | 35.95 | 36.14 | 35.51 | 35.67 | 1,157,770 | -0.89(-2.44%) |
Jul 05, 2012 | 36.39 | 36.96 | 35.96 | 36.56 | 1,564,327 | -0.06(-0.15%) |
Jul 03, 2012 | 35.60 | 36.77 | 35.51 | 36.62 | 1,389,001 | +1.10(+3.10%) |
Jul 02, 2012 | 36.49 | 36.70 | 35.15 | 35.51 | 2,161,530 | -0.97(-2.67%) |
Jun 29, 2012 | 35.49 | 36.65 | 35.27 | 36.49 | 2,724,502 | +1.97(+5.71%) |
Jun 28, 2012 | 33.48 | 34.56 | 33.25 | 34.52 | 1,520,688 | +0.69(+2.05%) |
Jun 27, 2012 | 33.04 | 33.87 | 32.94 | 33.82 | 1,790,085 | +0.87(+2.64%) |
Jun 26, 2012 | 31.89 | 33.08 | 31.80 | 32.95 | 2,314,793 | +1.22(+3.85%) |
Jun 25, 2012 | 31.99 | 32.04 | 31.04 | 31.73 | 2,175,962 | -0.69(-2.12%) |
Jun 22, 2012 | 32.67 | 32.92 | 32.16 | 32.42 | 1,614,402 | +0.03(+0.10%) |
Jun 21, 2012 | 33.83 | 33.87 | 32.31 | 32.39 | 1,389,017 | -1.48(-4.36%) |
Jun 20, 2012 | 34.58 | 34.58 | 33.62 | 33.86 | 1,739,522 | -0.73(-2.10%) |
Jun 19, 2012 | 33.73 | 34.83 | 33.51 | 34.59 | 2,554,652 | +1.14(+3.41%) |
Jun 18, 2012 | 33.26 | 33.64 | 32.72 | 33.45 | 1,256,003 | -0.15(-0.45%) |
Jun 15, 2012 | 32.79 | 33.69 | 32.63 | 33.60 | 1,815,959 | +0.93(+2.86%) |
Jun 14, 2012 | 32.00 | 32.77 | 31.74 | 32.67 | 1,547,046 | +0.65(+2.02%) |
Jun 13, 2012 | 32.99 | 33.28 | 31.87 | 32.02 | 1,332,500 | -0.95(-2.88%) |
Jun 12, 2012 | 32.45 | 32.99 | 31.93 | 32.97 | 2,126,896 | +0.83(+2.58%) |
Jun 11, 2012 | 33.49 | 33.50 | 32.08 | 32.14 | 1,777,484 | -0.84(-2.54%) |
Jun 08, 2012 | 31.99 | 33.02 | 31.72 | 32.98 | 1,143,002 | +0.89(+2.76%) |
Jun 07, 2012 | 33.20 | 33.43 | 32.02 | 32.09 | 2,164,789 | -0.47(-1.45%) |
Jun 06, 2012 | 31.60 | 32.63 | 31.60 | 32.56 | 1,242,536 | +1.20(+3.82%) |
Jun 05, 2012 | 30.90 | 31.59 | 30.76 | 31.37 | 1,870,746 | +0.33(+1.05%) |
Jun 04, 2012 | 31.39 | 31.68 | 30.39 | 31.04 | 1,428,038 | -0.28(-0.89%) |
Jun 01, 2012 | 31.26 | 31.71 | 30.87 | 31.32 | 2,416,980 | -0.77(-2.39%) |
May 31, 2012 | 32.92 | 32.92 | 31.72 | 32.08 | 2,351,734 | -0.91(-2.76%) |
May 30, 2012 | 32.80 | 33.17 | 32.00 | 32.99 | 2,680,627 | -0.25(-0.74%) |
May 29, 2012 | 32.47 | 33.79 | 32.24 | 33.24 | 2,186,026 | +1.24(+3.86%) |
May 25, 2012 | 32.55 | 32.79 | 31.84 | 32.00 | 1,331,297 | -0.61(-1.88%) |
May 24, 2012 | 33.04 | 33.07 | 32.05 | 32.62 | 1,250,266 | -0.27(-0.82%) |
May 23, 2012 | 31.88 | 33.02 | 31.51 | 32.89 | 2,106,389 | +0.76(+2.36%) |
May 22, 2012 | 32.33 | 32.57 | 31.80 | 32.13 | 1,830,991 | +0.03(+0.10%) |
May 21, 2012 | 30.91 | 32.19 | 30.91 | 32.10 | 2,281,138 | +1.33(+4.33%) |
May 18, 2012 | 31.12 | 31.66 | 30.66 | 30.77 | 2,178,609 | -0.15(-0.49%) |
May 17, 2012 | 32.35 | 32.42 | 30.87 | 30.92 | 3,853,646 | -1.21(-3.77%) |
May 16, 2012 | 33.23 | 33.23 | 32.12 | 32.13 | 2,643,314 | -0.89(-2.68%) |
May 15, 2012 | 33.97 | 34.03 | 32.89 | 33.02 | 2,163,686 | -1.11(-3.25%) |
May 14, 2012 | 34.53 | 34.54 | 33.74 | 34.13 | 2,323,199 | -0.86(-2.46%) |
May 11, 2012 | 34.18 | 35.38 | 33.94 | 34.99 | 2,537,012 | +0.54(+1.57%) |
May 10, 2012 | 34.90 | 35.15 | 34.36 | 34.45 | 2,456,048 | -0.06(-0.16%) |
May 09, 2012 | 35.44 | 35.44 | 34.32 | 34.50 | 3,584,658 | -1.69(-4.67%) |
May 08, 2012 | 35.76 | 36.33 | 34.89 | 36.19 | 3,259,634 | +0.01(+0.02%) |
May 07, 2012 | 36.72 | 36.93 | 36.10 | 36.18 | 2,772,791 | -0.75(-2.03%) |
May 04, 2012 | 37.56 | 37.65 | 36.81 | 36.93 | 1,992,577 | -1.08(-2.83%) |
May 03, 2012 | 39.25 | 39.25 | 37.68 | 38.01 | 1,913,096 | -1.12(-2.85%) |
May 02, 2012 | 39.15 | 39.23 | 38.40 | 39.13 | 3,448,506 | -0.24(-0.61%) |