Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.03 | 40.57 | 39.86 | 40.18 | 1,714,971 | +0.04(+0.10%) |
May 30, 2013 | 39.89 | 40.30 | 39.77 | 40.14 | 1,860,118 | +0.25(+0.64%) |
May 29, 2013 | 39.35 | 39.96 | 39.23 | 39.89 | 1,236,346 | +0.27(+0.68%) |
May 28, 2013 | 40.13 | 40.34 | 39.59 | 39.62 | 1,432,068 | -0.05(-0.14%) |
May 24, 2013 | 39.73 | 39.84 | 39.17 | 39.67 | 1,197,689 | -0.59(-1.47%) |
May 23, 2013 | 39.36 | 40.52 | 39.27 | 40.26 | 1,978,173 | +0.31(+0.77%) |
May 22, 2013 | 39.96 | 40.77 | 39.78 | 39.96 | 3,391,559 | -0.54(-1.33%) |
May 21, 2013 | 40.01 | 41.65 | 39.53 | 40.49 | 3,607,246 | +0.41(+1.03%) |
May 20, 2013 | 40.06 | 40.20 | 39.32 | 40.08 | 2,702,586 | +0.08(+0.21%) |
May 17, 2013 | 40.25 | 40.36 | 39.88 | 39.99 | 1,372,291 | -0.19(-0.48%) |
May 16, 2013 | 40.66 | 40.69 | 40.01 | 40.19 | 1,139,187 | -0.48(-1.19%) |
May 15, 2013 | 40.16 | 40.76 | 40.10 | 40.67 | 1,229,493 | +0.68(+1.69%) |
May 13, 2013 | 40.25 | 40.30 | 39.86 | 39.99 | 1,589,926 | -0.16(-0.40%) |
May 10, 2013 | 39.20 | 40.24 | 38.84 | 40.16 | 1,953,337 | +0.82(+2.09%) |
May 09, 2013 | 39.60 | 39.80 | 39.29 | 39.33 | 1,505,145 | -0.23(-0.58%) |
May 08, 2013 | 39.20 | 39.57 | 39.03 | 39.57 | 1,559,377 | +0.35(+0.88%) |
May 07, 2013 | 38.43 | 39.26 | 38.35 | 39.22 | 1,613,519 | +0.88(+2.30%) |
May 06, 2013 | 38.14 | 38.41 | 37.89 | 38.34 | 1,111,412 | +0.14(+0.36%) |
May 03, 2013 | 37.75 | 38.25 | 37.35 | 38.20 | 1,857,935 | +0.85(+2.28%) |
May 02, 2013 | 36.69 | 37.58 | 36.69 | 37.35 | 1,699,832 | +0.64(+1.76%) |
May 01, 2013 | 36.76 | 37.21 | 36.65 | 36.70 | 2,085,480 | -0.22(-0.60%) |
Apr 30, 2013 | 36.70 | 37.13 | 36.56 | 36.92 | 1,693,147 | +0.05(+0.12%) |
Apr 29, 2013 | 36.89 | 37.18 | 36.72 | 36.88 | 1,875,596 | +0.34(+0.92%) |
Apr 26, 2013 | 36.54 | 36.70 | 36.49 | 36.54 | 1,573,554 | -0.16(-0.44%) |
Apr 25, 2013 | 36.34 | 36.86 | 36.32 | 36.70 | 2,145,010 | +0.62(+1.72%) |
Apr 24, 2013 | 36.33 | 36.58 | 35.83 | 36.08 | 1,340,660 | -0.21(-0.57%) |
Apr 23, 2013 | 36.35 | 36.72 | 36.14 | 36.29 | 1,614,886 | +0.18(+0.49%) |
Apr 22, 2013 | 36.19 | 36.25 | 35.66 | 36.11 | 1,774,128 | +0.03(+0.09%) |
Apr 19, 2013 | 36.31 | 36.37 | 35.94 | 36.08 | 2,284,302 | +0.04(+0.11%) |
Apr 18, 2013 | 36.67 | 36.80 | 35.87 | 36.04 | 1,452,739 | -0.50(-1.37%) |
Apr 17, 2013 | 36.98 | 37.06 | 36.19 | 36.54 | 1,559,040 | -0.68(-1.82%) |
Apr 16, 2013 | 37.11 | 37.23 | 36.76 | 37.22 | 1,251,274 | +0.34(+0.92%) |
Apr 15, 2013 | 37.32 | 37.88 | 36.84 | 36.88 | 3,222,986 | -0.78(-2.06%) |
Apr 12, 2013 | 36.75 | 37.66 | 36.72 | 37.65 | 2,863,402 | +0.84(+2.27%) |
Apr 11, 2013 | 36.56 | 37.55 | 36.53 | 36.82 | 2,356,341 | +0.29(+0.80%) |
Apr 10, 2013 | 35.87 | 36.53 | 35.80 | 36.53 | 1,542,900 | +0.68(+1.88%) |
Apr 09, 2013 | 35.86 | 36.06 | 35.53 | 35.85 | 1,286,924 | +0.00(+0.00%) |
Apr 08, 2013 | 35.52 | 35.96 | 35.41 | 35.85 | 1,679,587 | +0.20(+0.56%) |
Apr 05, 2013 | 35.17 | 35.69 | 34.88 | 35.65 | 1,558,601 | +0.06(+0.17%) |
Apr 04, 2013 | 35.54 | 35.76 | 35.37 | 35.59 | 1,875,088 | +0.05(+0.15%) |
Apr 03, 2013 | 36.24 | 36.46 | 35.51 | 35.53 | 1,676,174 | -0.73(-2.01%) |
Apr 02, 2013 | 36.25 | 36.44 | 36.09 | 36.26 | 1,457,243 | +0.07(+0.19%) |
Apr 01, 2013 | 36.28 | 36.29 | 36.05 | 36.20 | 1,148,981 | -0.12(-0.32%) |
Mar 28, 2013 | 36.16 | 36.36 | 36.04 | 36.31 | 1,681,445 | +0.15(+0.40%) |
Mar 27, 2013 | 36.16 | 36.35 | 35.78 | 36.16 | 1,698,153 | -0.15(-0.42%) |
Mar 26, 2013 | 36.20 | 36.37 | 36.10 | 36.32 | 2,141,963 | +0.23(+0.64%) |
Mar 25, 2013 | 36.69 | 36.73 | 36.08 | 36.09 | 2,018,374 | -0.47(-1.28%) |
Mar 22, 2013 | 36.43 | 37.12 | 36.35 | 36.56 | 2,273,202 | +0.45(+1.25%) |
Mar 21, 2013 | 36.44 | 36.72 | 36.06 | 36.10 | 1,902,115 | -0.56(-1.53%) |
Mar 20, 2013 | 36.43 | 36.82 | 36.34 | 36.66 | 1,583,230 | +0.40(+1.10%) |
Mar 19, 2013 | 36.26 | 36.59 | 36.05 | 36.26 | 1,840,109 | -0.05(-0.13%) |
Mar 18, 2013 | 35.88 | 36.77 | 35.81 | 36.31 | 2,515,915 | +0.23(+0.64%) |
Mar 15, 2013 | 36.50 | 36.65 | 36.06 | 36.08 | 2,549,984 | -0.40(-1.09%) |
Mar 14, 2013 | 36.32 | 36.65 | 36.16 | 36.48 | 2,534,256 | +0.26(+0.72%) |
Mar 13, 2013 | 36.56 | 36.81 | 36.02 | 36.22 | 3,876,800 | -0.11(-0.30%) |
Mar 12, 2013 | 35.60 | 36.55 | 35.59 | 36.33 | 8,649,958 | +1.70(+4.90%) |
Mar 11, 2013 | 38.84 | 36.46 | 34.54 | 34.63 | 18,148,616 | -4.21(-10.85%) |
Mar 08, 2013 | 38.75 | 38.98 | 37.37 | 38.84 | 5,303,064 | +0.18(+0.48%) |
Mar 07, 2013 | 38.80 | 38.80 | 38.08 | 38.66 | 2,819,840 | -0.18(-0.45%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.64 | 38.84 | 1,144,914 | -0.19(-0.48%) |
Mar 05, 2013 | 39.17 | 39.26 | 38.63 | 39.02 | 1,445,495 | -0.02(-0.04%) |
Mar 04, 2013 | 38.65 | 39.09 | 38.47 | 39.04 | 1,339,993 | +0.35(+0.91%) |
Mar 01, 2013 | 38.17 | 38.75 | 37.85 | 38.69 | 1,629,228 | +0.40(+1.04%) |
Feb 28, 2013 | 38.59 | 38.72 | 38.25 | 38.29 | 1,726,585 | -0.10(-0.26%) |
Feb 27, 2013 | 37.73 | 38.56 | 37.68 | 38.39 | 1,314,952 | +0.81(+2.16%) |
Feb 26, 2013 | 37.76 | 38.00 | 37.34 | 37.58 | 1,951,953 | +0.00(+0.00%) |
Feb 25, 2013 | 37.91 | 38.29 | 37.58 | 37.58 | 2,698,877 | +0.09(+0.25%) |
Feb 22, 2013 | 37.31 | 37.68 | 37.19 | 37.48 | 935,100 | +0.27(+0.72%) |
Feb 21, 2013 | 37.36 | 37.74 | 36.94 | 37.22 | 1,350,214 | -0.19(-0.51%) |
Feb 20, 2013 | 37.86 | 38.19 | 37.37 | 37.41 | 1,872,774 | -0.47(-1.23%) |
Feb 19, 2013 | 37.35 | 38.06 | 36.93 | 37.88 | 2,462,914 | +0.78(+2.11%) |
Feb 15, 2013 | 37.31 | 37.91 | 36.78 | 37.09 | 1,969,980 | -0.25(-0.66%) |
Feb 14, 2013 | 37.09 | 37.46 | 36.78 | 37.34 | 1,062,546 | +0.32(+0.87%) |
Feb 13, 2013 | 37.58 | 37.83 | 36.90 | 37.02 | 1,504,891 | -0.55(-1.47%) |
Feb 12, 2013 | 37.51 | 37.81 | 37.45 | 37.57 | 1,172,139 | +0.08(+0.20%) |
Feb 11, 2013 | 37.33 | 37.70 | 37.19 | 37.49 | 969,533 | +0.05(+0.12%) |
Feb 08, 2013 | 37.03 | 37.61 | 36.51 | 37.45 | 1,232,839 | +0.48(+1.31%) |
Feb 07, 2013 | 37.19 | 37.52 | 36.53 | 36.96 | 1,303,922 | -0.28(-0.74%) |
Feb 06, 2013 | 36.58 | 37.52 | 36.47 | 37.24 | 2,004,951 | +1.40(+3.91%) |
Feb 04, 2013 | 36.47 | 36.56 | 35.45 | 35.84 | 2,373,613 | -0.84(-2.30%) |
Feb 01, 2013 | 36.76 | 36.86 | 36.02 | 36.68 | 1,978,801 | +0.24(+0.65%) |
Jan 31, 2013 | 36.76 | 37.52 | 36.24 | 36.44 | 2,643,019 | +0.09(+0.25%) |
Jan 30, 2013 | 36.58 | 36.80 | 36.19 | 36.35 | 1,734,569 | -0.18(-0.48%) |
Jan 29, 2013 | 36.92 | 37.12 | 36.22 | 36.53 | 1,597,578 | -0.39(-1.06%) |
Jan 28, 2013 | 37.39 | 37.49 | 36.85 | 36.92 | 1,028,525 | -0.47(-1.25%) |
Jan 25, 2013 | 36.90 | 37.39 | 36.71 | 37.39 | 1,414,236 | +0.67(+1.84%) |
Jan 24, 2013 | 36.86 | 37.55 | 36.51 | 36.71 | 1,283,877 | -0.09(-0.25%) |
Jan 23, 2013 | 36.83 | 37.00 | 36.38 | 36.80 | 1,025,077 | -0.03(-0.08%) |
Jan 22, 2013 | 37.12 | 37.12 | 36.54 | 36.83 | 1,239,761 | -0.16(-0.43%) |
Jan 18, 2013 | 36.95 | 36.99 | 36.71 | 36.99 | 727,484 | +0.01(+0.02%) |
Jan 17, 2013 | 37.27 | 37.35 | 36.75 | 36.99 | 988,711 | -0.09(-0.25%) |
Jan 16, 2013 | 36.93 | 37.45 | 36.70 | 37.08 | 1,742,674 | +0.10(+0.27%) |
Jan 15, 2013 | 35.67 | 36.99 | 35.56 | 36.98 | 2,106,134 | +1.32(+3.72%) |
Jan 14, 2013 | 36.04 | 36.24 | 35.46 | 35.65 | 1,865,013 | -0.54(-1.48%) |
Jan 11, 2013 | 36.18 | 36.59 | 36.06 | 36.19 | 869,276 | -0.08(-0.21%) |
Jan 10, 2013 | 35.84 | 36.28 | 35.49 | 36.27 | 2,035,972 | +0.73(+2.05%) |
Jan 09, 2013 | 36.46 | 36.52 | 35.49 | 35.54 | 2,239,981 | -0.78(-2.15%) |
Jan 08, 2013 | 36.66 | 36.72 | 36.00 | 36.32 | 1,383,528 | -0.28(-0.77%) |
Jan 07, 2013 | 37.10 | 37.19 | 36.14 | 36.60 | 1,914,961 | -0.13(-0.35%) |
Jan 04, 2013 | 35.91 | 36.91 | 35.90 | 36.73 | 2,446,016 | +0.77(+2.13%) |
Jan 03, 2013 | 35.07 | 36.00 | 34.87 | 35.97 | 2,486,371 | +0.91(+2.60%) |
Jan 02, 2013 | 35.30 | 35.32 | 34.59 | 35.06 | 3,710,144 | +0.22(+0.64%) |
Dec 31, 2012 | 34.40 | 34.95 | 34.26 | 34.84 | 1,088,343 | +0.34(+0.98%) |
Dec 28, 2012 | 34.32 | 34.77 | 34.13 | 34.50 | 1,465,009 | +0.02(+0.04%) |
Dec 27, 2012 | 34.31 | 34.78 | 33.92 | 34.48 | 1,414,630 | +0.15(+0.45%) |
Dec 26, 2012 | 34.79 | 34.90 | 33.88 | 34.33 | 1,335,475 | -0.46(-1.32%) |
Dec 24, 2012 | 34.93 | 35.06 | 34.65 | 34.79 | 294,661 | -0.12(-0.35%) |
Dec 21, 2012 | 34.16 | 34.93 | 34.10 | 34.91 | 3,150,423 | -0.07(-0.20%) |
Dec 20, 2012 | 35.23 | 35.42 | 34.84 | 34.98 | 2,881,377 | -0.15(-0.41%) |
Dec 19, 2012 | 35.56 | 35.69 | 35.07 | 35.13 | 2,892,869 | -0.37(-1.04%) |
Dec 18, 2012 | 34.84 | 35.78 | 34.53 | 35.49 | 3,516,572 | +0.59(+1.69%) |
Dec 17, 2012 | 34.61 | 35.26 | 34.54 | 34.90 | 2,177,691 | +0.34(+1.00%) |
Dec 14, 2012 | 34.77 | 34.77 | 34.31 | 34.56 | 2,035,939 | -0.13(-0.38%) |
Dec 13, 2012 | 34.63 | 35.22 | 34.59 | 34.69 | 3,933,353 | +0.10(+0.29%) |
Dec 12, 2012 | 36.09 | 36.09 | 34.41 | 34.59 | 4,733,012 | -1.25(-3.50%) |
Dec 11, 2012 | 36.34 | 36.48 | 35.43 | 35.84 | 1,594,779 | -0.29(-0.81%) |
Dec 10, 2012 | 36.94 | 36.97 | 35.77 | 36.14 | 3,239,398 | -1.05(-2.82%) |
Dec 07, 2012 | 37.57 | 37.63 | 36.75 | 37.19 | 1,565,818 | -0.31(-0.82%) |
Dec 06, 2012 | 38.02 | 38.17 | 37.12 | 37.49 | 3,147,340 | +0.10(+0.25%) |
Dec 05, 2012 | 38.01 | 38.04 | 37.19 | 37.40 | 1,409,720 | -0.67(-1.75%) |
Dec 04, 2012 | 38.45 | 38.45 | 37.32 | 38.07 | 1,397,163 | -0.44(-1.14%) |
Nov 30, 2012 | 38.78 | 38.88 | 38.32 | 38.51 | 2,104,405 | -0.37(-0.94%) |
Nov 29, 2012 | 38.45 | 38.91 | 38.10 | 38.87 | 2,074,323 | +0.48(+1.26%) |
Nov 28, 2012 | 37.69 | 38.61 | 37.56 | 38.39 | 1,321,944 | +0.60(+1.60%) |
Nov 27, 2012 | 37.58 | 38.11 | 37.57 | 37.78 | 1,025,677 | +0.12(+0.31%) |
Nov 26, 2012 | 38.08 | 38.40 | 37.36 | 37.67 | 1,069,007 | -0.35(-0.92%) |
Nov 23, 2012 | 38.00 | 38.41 | 37.86 | 38.02 | 467,271 | +0.26(+0.70%) |
Nov 21, 2012 | 37.78 | 37.97 | 37.61 | 37.75 | 745,381 | +0.09(+0.23%) |
Nov 20, 2012 | 37.71 | 37.93 | 37.32 | 37.67 | 1,322,314 | -0.01(-0.02%) |
Nov 19, 2012 | 37.01 | 37.76 | 36.94 | 37.67 | 1,669,611 | +1.08(+2.96%) |
Nov 16, 2012 | 36.53 | 36.95 | 36.34 | 36.59 | 2,162,745 | +0.05(+0.14%) |
Nov 15, 2012 | 36.34 | 36.76 | 36.06 | 36.54 | 1,712,291 | +0.17(+0.46%) |
Nov 14, 2012 | 37.56 | 37.59 | 36.22 | 36.37 | 1,515,950 | -0.91(-2.45%) |
Nov 13, 2012 | 36.69 | 37.88 | 36.23 | 37.29 | 5,729,281 | +1.66(+4.66%) |
Nov 12, 2012 | 36.36 | 36.43 | 35.60 | 35.63 | 2,923,418 | -0.48(-1.32%) |
Nov 09, 2012 | 35.95 | 36.44 | 35.72 | 36.10 | 1,525,077 | +0.04(+0.10%) |
Nov 08, 2012 | 37.00 | 37.22 | 36.05 | 36.06 | 1,260,546 | -1.03(-2.78%) |
Nov 07, 2012 | 37.22 | 37.31 | 36.64 | 37.10 | 1,794,727 | -0.38(-1.01%) |
Nov 06, 2012 | 37.23 | 37.58 | 37.02 | 37.48 | 1,098,625 | +0.42(+1.12%) |
Nov 05, 2012 | 37.04 | 37.21 | 36.58 | 37.06 | 885,485 | +0.15(+0.40%) |
Nov 02, 2012 | 37.97 | 38.15 | 36.91 | 36.91 | 1,752,649 | -0.81(-2.15%) |
Nov 01, 2012 | 36.65 | 38.06 | 36.42 | 37.73 | 1,690,846 | +1.15(+3.14%) |
Oct 31, 2012 | 36.64 | 36.82 | 36.15 | 36.58 | 1,546,402 | -0.21(-0.58%) |
Oct 26, 2012 | 36.79 | 36.79 | 36.79 | 36.79 | 1,046,571 | -0.04(-0.10%) |
Oct 25, 2012 | 37.03 | 37.34 | 36.50 | 36.83 | 1,914,097 | -0.30(-0.81%) |
Oct 24, 2012 | 37.37 | 37.46 | 37.11 | 37.13 | 1,453,627 | -0.07(-0.20%) |
Oct 23, 2012 | 36.88 | 37.54 | 36.85 | 37.20 | 1,553,766 | -0.34(-0.92%) |
Oct 19, 2012 | 37.78 | 37.88 | 37.41 | 37.54 | 1,166,989 | -0.31(-0.83%) |
Oct 18, 2012 | 37.27 | 38.03 | 37.25 | 37.86 | 1,391,594 | +0.56(+1.49%) |
Oct 17, 2012 | 37.72 | 38.03 | 37.17 | 37.30 | 2,150,310 | -0.39(-1.03%) |
Oct 16, 2012 | 37.26 | 37.79 | 36.93 | 37.69 | 1,342,045 | +0.75(+2.02%) |
Oct 15, 2012 | 36.97 | 37.13 | 36.46 | 36.94 | 1,357,268 | +0.08(+0.22%) |
Oct 12, 2012 | 36.88 | 36.98 | 36.61 | 36.86 | 1,132,520 | -0.13(-0.36%) |
Oct 11, 2012 | 37.68 | 37.73 | 36.88 | 36.99 | 1,202,566 | -0.34(-0.92%) |
Oct 10, 2012 | 37.31 | 37.74 | 37.20 | 37.34 | 596,807 | +0.08(+0.22%) |
Oct 09, 2012 | 38.25 | 38.25 | 37.20 | 37.26 | 1,115,476 | -0.96(-2.51%) |
Oct 08, 2012 | 38.05 | 38.38 | 37.81 | 38.22 | 567,100 | +0.07(+0.17%) |
Oct 05, 2012 | 38.46 | 38.73 | 38.10 | 38.15 | 634,517 | -0.18(-0.46%) |
Oct 04, 2012 | 38.13 | 38.41 | 37.76 | 38.32 | 1,000,787 | +0.35(+0.92%) |
Oct 03, 2012 | 38.38 | 38.45 | 37.47 | 37.97 | 1,939,173 | -0.25(-0.65%) |
Oct 02, 2012 | 36.87 | 38.30 | 36.61 | 38.22 | 2,918,969 | +1.56(+4.25%) |
Oct 01, 2012 | 38.05 | 38.19 | 36.25 | 36.66 | 4,142,692 | -1.27(-3.34%) |
Sep 28, 2012 | 37.75 | 38.08 | 37.35 | 37.93 | 1,523,658 | -0.07(-0.17%) |
Sep 27, 2012 | 37.82 | 38.19 | 37.34 | 38.00 | 1,037,530 | +0.35(+0.93%) |
Sep 26, 2012 | 37.76 | 37.95 | 37.32 | 37.64 | 1,141,070 | -0.07(-0.19%) |
Sep 25, 2012 | 38.45 | 38.71 | 37.72 | 37.72 | 1,456,093 | -0.66(-1.72%) |
Sep 24, 2012 | 38.85 | 38.87 | 38.28 | 38.38 | 1,645,403 | -0.63(-1.61%) |
Sep 21, 2012 | 39.50 | 39.50 | 38.77 | 39.01 | 2,954,245 | -0.20(-0.52%) |
Sep 20, 2012 | 39.09 | 39.28 | 38.73 | 39.21 | 1,533,773 | -0.24(-0.61%) |
Sep 19, 2012 | 38.42 | 39.68 | 38.41 | 39.45 | 2,287,514 | +1.05(+2.74%) |
Sep 18, 2012 | 38.35 | 38.44 | 37.92 | 38.40 | 1,715,535 | +0.04(+0.10%) |
Sep 17, 2012 | 38.30 | 38.41 | 37.88 | 38.36 | 1,295,293 | -0.02(-0.06%) |
Sep 14, 2012 | 38.67 | 38.79 | 38.17 | 38.38 | 1,688,909 | -0.13(-0.34%) |
Sep 13, 2012 | 37.94 | 38.62 | 37.43 | 38.52 | 1,465,510 | +0.71(+1.88%) |
Sep 12, 2012 | 37.79 | 37.97 | 37.59 | 37.81 | 929,804 | +0.19(+0.51%) |
Sep 11, 2012 | 37.57 | 37.90 | 37.48 | 37.62 | 734,280 | +0.03(+0.08%) |
Sep 10, 2012 | 37.84 | 37.84 | 37.50 | 37.59 | 1,258,359 | -0.23(-0.62%) |
Sep 07, 2012 | 37.82 | 38.02 | 37.66 | 37.82 | 1,731,217 | -0.01(-0.04%) |
Sep 06, 2012 | 37.24 | 37.83 | 37.19 | 37.83 | 1,675,357 | +0.89(+2.40%) |
Sep 05, 2012 | 36.87 | 37.41 | 36.87 | 36.95 | 2,097,366 | +0.01(+0.04%) |
Sep 04, 2012 | 36.42 | 37.10 | 36.21 | 36.94 | 1,494,966 | +0.53(+1.47%) |
Aug 31, 2012 | 36.46 | 36.61 | 35.98 | 36.40 | 1,197,884 | +0.07(+0.20%) |
Aug 30, 2012 | 35.94 | 36.58 | 35.93 | 36.33 | 1,379,269 | +0.17(+0.47%) |
Aug 29, 2012 | 35.85 | 36.36 | 35.85 | 36.16 | 1,248,053 | +0.32(+0.89%) |
Aug 27, 2012 | 35.94 | 36.02 | 35.76 | 35.84 | 1,161,432 | -0.01(-0.04%) |
Aug 24, 2012 | 35.58 | 35.97 | 35.51 | 35.86 | 1,341,970 | +0.19(+0.53%) |
Aug 23, 2012 | 36.17 | 36.17 | 35.61 | 35.67 | 2,386,688 | -0.69(-1.89%) |
Aug 22, 2012 | 36.09 | 36.41 | 35.97 | 36.35 | 934,417 | +0.11(+0.30%) |
Aug 21, 2012 | 36.34 | 36.49 | 36.05 | 36.24 | 1,441,067 | -0.09(-0.26%) |
Aug 20, 2012 | 37.07 | 37.14 | 36.05 | 36.34 | 2,068,333 | -0.88(-2.35%) |
Aug 17, 2012 | 37.15 | 37.26 | 36.72 | 37.21 | 2,786,235 | +0.18(+0.47%) |
Aug 16, 2012 | 36.48 | 37.31 | 36.35 | 37.04 | 4,064,748 | +0.66(+1.83%) |
Aug 15, 2012 | 35.53 | 36.48 | 35.53 | 36.37 | 3,410,268 | +0.92(+2.59%) |
Aug 14, 2012 | 35.79 | 36.29 | 34.96 | 35.45 | 9,179,550 | -1.42(-3.86%) |
Aug 13, 2012 | 36.80 | 37.19 | 36.39 | 36.88 | 3,516,897 | +0.14(+0.38%) |
Aug 10, 2012 | 37.02 | 37.15 | 36.52 | 36.74 | 2,567,480 | -0.36(-0.96%) |
Aug 09, 2012 | 37.45 | 37.58 | 37.02 | 37.10 | 1,477,292 | -0.27(-0.72%) |
Aug 08, 2012 | 37.37 | 37.74 | 37.18 | 37.37 | 1,567,602 | -0.03(-0.08%) |
Aug 07, 2012 | 37.42 | 37.94 | 37.21 | 37.40 | 2,254,204 | +0.21(+0.57%) |
Aug 06, 2012 | 37.54 | 37.87 | 37.18 | 37.18 | 1,863,383 | -0.22(-0.59%) |
Aug 03, 2012 | 36.63 | 37.77 | 36.55 | 37.40 | 3,183,424 | +1.26(+3.47%) |
Aug 02, 2012 | 35.24 | 36.30 | 35.21 | 36.15 | 1,582,409 | +0.47(+1.31%) |
Aug 01, 2012 | 35.93 | 35.68 | 35.68 | 35.68 | 1,531,278 | -0.16(-0.45%) |
Jul 31, 2012 | 35.81 | 36.23 | 35.59 | 35.84 | 1,252,461 | -0.15(-0.43%) |
Jul 30, 2012 | 36.25 | 36.46 | 35.45 | 35.99 | 1,420,253 | -0.28(-0.78%) |
Jul 27, 2012 | 35.30 | 37.11 | 35.30 | 36.28 | 2,563,644 | +1.12(+3.20%) |
Jul 26, 2012 | 34.67 | 35.31 | 34.65 | 35.16 | 1,451,690 | +1.04(+3.06%) |
Jul 25, 2012 | 34.42 | 34.62 | 33.71 | 34.11 | 1,401,598 | -0.24(-0.70%) |
Jul 24, 2012 | 34.28 | 34.89 | 34.08 | 34.35 | 2,541,679 | +0.54(+1.60%) |
Jul 23, 2012 | 34.11 | 34.11 | 33.43 | 33.81 | 2,610,992 | -0.81(-2.34%) |
Jul 20, 2012 | 35.17 | 35.20 | 34.47 | 34.62 | 1,624,647 | -0.80(-2.25%) |
Jul 19, 2012 | 35.81 | 36.07 | 35.38 | 35.42 | 1,561,147 | -0.30(-0.84%) |
Jul 18, 2012 | 35.08 | 35.91 | 35.02 | 35.72 | 1,496,070 | +0.55(+1.58%) |
Jul 17, 2012 | 35.46 | 35.79 | 34.96 | 35.16 | 2,057,395 | +0.15(+0.44%) |
Jul 16, 2012 | 35.02 | 35.21 | 34.56 | 35.01 | 1,362,926 | -0.15(-0.42%) |
Jul 13, 2012 | 34.93 | 35.41 | 34.83 | 35.16 | 1,205,897 | +0.39(+1.13%) |
Jul 12, 2012 | 35.10 | 35.22 | 34.37 | 34.76 | 2,845,496 | -0.65(-1.83%) |
Jul 11, 2012 | 35.93 | 35.99 | 35.09 | 35.41 | 1,965,850 | -0.46(-1.28%) |
Jul 10, 2012 | 36.26 | 36.32 | 35.67 | 35.87 | 1,092,173 | -0.16(-0.45%) |
Jul 09, 2012 | 35.81 | 36.14 | 35.46 | 36.03 | 2,361,545 | -0.31(-0.84%) |
Jul 06, 2012 | 36.28 | 36.45 | 35.92 | 36.34 | 1,526,203 | -0.23(-0.62%) |
Jul 05, 2012 | 35.97 | 36.72 | 35.92 | 36.56 | 1,892,952 | +0.28(+0.76%) |
Jul 03, 2012 | 35.67 | 36.43 | 35.61 | 36.29 | 1,374,120 | +0.54(+1.51%) |
Jul 02, 2012 | 35.02 | 35.75 | 35.13 | 35.75 | 1,761,509 | +0.72(+2.06%) |
Jun 29, 2012 | 34.70 | 35.45 | 34.65 | 35.02 | 3,514,747 | +0.64(+1.87%) |
Jun 28, 2012 | 33.69 | 34.41 | 33.56 | 34.38 | 2,295,570 | +0.30(+0.88%) |
Jun 27, 2012 | 34.42 | 34.57 | 33.79 | 34.08 | 1,645,498 | -0.34(-0.98%) |
Jun 26, 2012 | 33.91 | 34.72 | 33.60 | 34.42 | 2,425,107 | +0.49(+1.44%) |
Jun 25, 2012 | 34.11 | 34.13 | 33.56 | 33.93 | 1,642,030 | -0.75(-2.17%) |
Jun 22, 2012 | 35.13 | 35.21 | 34.61 | 34.68 | 2,013,367 | -0.37(-1.06%) |
Jun 21, 2012 | 35.69 | 36.08 | 34.71 | 35.05 | 4,093,965 | -0.39(-1.11%) |
Jun 20, 2012 | 34.70 | 35.54 | 34.64 | 35.45 | 2,873,021 | +0.56(+1.61%) |
Jun 19, 2012 | 34.34 | 35.05 | 34.24 | 34.89 | 2,163,775 | +0.84(+2.46%) |
Jun 18, 2012 | 33.29 | 34.06 | 33.05 | 34.05 | 1,616,449 | +0.63(+1.88%) |
Jun 15, 2012 | 33.27 | 33.50 | 32.62 | 33.42 | 2,974,948 | -0.02(-0.07%) |
Jun 14, 2012 | 33.16 | 33.77 | 33.01 | 33.44 | 1,506,580 | +0.35(+1.06%) |
Jun 13, 2012 | 34.05 | 34.19 | 32.95 | 33.09 | 2,607,381 | -1.15(-3.37%) |
Jun 12, 2012 | 33.69 | 34.32 | 33.65 | 34.24 | 1,562,829 | +0.63(+1.89%) |
Jun 11, 2012 | 34.75 | 34.86 | 33.54 | 33.61 | 1,444,386 | -0.85(-2.46%) |
Jun 08, 2012 | 33.70 | 34.45 | 33.61 | 34.45 | 1,348,770 | +0.57(+1.68%) |
Jun 07, 2012 | 34.83 | 34.91 | 33.67 | 33.89 | 2,164,860 | -0.55(-1.61%) |
Jun 06, 2012 | 34.34 | 35.38 | 34.16 | 34.44 | 3,276,109 | +1.16(+3.49%) |
Jun 05, 2012 | 32.59 | 33.29 | 32.43 | 33.28 | 2,149,400 | +0.63(+1.92%) |
Jun 04, 2012 | 32.54 | 32.87 | 32.21 | 32.65 | 2,816,040 | +0.12(+0.38%) |