Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.17 | 65.59 | 63.85 | 63.85 | 1,984,364 | -1.90(-2.88%) |
May 30, 2013 | 64.34 | 66.02 | 64.15 | 65.74 | 1,659,819 | +1.43(+2.22%) |
May 29, 2013 | 64.03 | 64.76 | 63.84 | 64.32 | 1,418,035 | -0.31(-0.48%) |
May 28, 2013 | 63.96 | 64.95 | 63.86 | 64.63 | 1,383,824 | +1.82(+2.89%) |
May 24, 2013 | 62.41 | 62.89 | 62.14 | 62.81 | 1,012,971 | -0.15(-0.24%) |
May 23, 2013 | 62.31 | 63.51 | 61.98 | 62.96 | 1,480,863 | -0.33(-0.52%) |
May 22, 2013 | 64.04 | 64.98 | 63.00 | 63.29 | 1,894,587 | -0.56(-0.88%) |
May 21, 2013 | 64.04 | 64.25 | 63.57 | 63.86 | 1,872,023 | -0.14(-0.22%) |
May 20, 2013 | 63.82 | 64.25 | 63.78 | 64.00 | 1,329,649 | +0.02(+0.02%) |
May 17, 2013 | 63.46 | 64.17 | 63.36 | 63.98 | 1,464,279 | +0.96(+1.53%) |
May 16, 2013 | 63.57 | 64.05 | 62.93 | 63.02 | 1,506,436 | -0.85(-1.32%) |
May 15, 2013 | 62.99 | 63.87 | 62.78 | 63.86 | 1,495,039 | +1.95(+3.15%) |
May 13, 2013 | 61.17 | 62.07 | 60.82 | 61.91 | 1,826,642 | +0.67(+1.09%) |
May 10, 2013 | 60.01 | 61.29 | 59.92 | 61.25 | 1,437,695 | +1.30(+2.17%) |
May 09, 2013 | 60.24 | 60.56 | 59.83 | 59.95 | 1,488,751 | -0.35(-0.58%) |
May 08, 2013 | 60.46 | 60.50 | 59.99 | 60.30 | 2,048,710 | -0.28(-0.47%) |
May 07, 2013 | 60.36 | 60.77 | 59.92 | 60.58 | 1,338,002 | +0.56(+0.93%) |
May 06, 2013 | 59.32 | 60.13 | 59.26 | 60.03 | 1,466,008 | +0.66(+1.11%) |
May 03, 2013 | 58.40 | 59.49 | 57.61 | 59.37 | 2,286,483 | +1.75(+3.05%) |
May 02, 2013 | 57.09 | 57.74 | 56.63 | 57.61 | 2,073,855 | +0.88(+1.55%) |
May 01, 2013 | 57.82 | 57.82 | 56.70 | 56.74 | 2,081,554 | -1.22(-2.11%) |
Apr 30, 2013 | 57.72 | 58.25 | 57.27 | 57.96 | 1,680,531 | +0.27(+0.47%) |
Apr 29, 2013 | 57.28 | 57.83 | 57.01 | 57.69 | 1,318,434 | +0.54(+0.95%) |
Apr 26, 2013 | 57.34 | 57.53 | 56.98 | 57.14 | 1,225,514 | -0.39(-0.68%) |
Apr 25, 2013 | 56.90 | 57.76 | 56.64 | 57.53 | 1,436,761 | +1.03(+1.83%) |
Apr 24, 2013 | 57.38 | 57.53 | 56.43 | 56.50 | 2,202,313 | -0.77(-1.34%) |
Apr 23, 2013 | 56.77 | 57.93 | 56.29 | 57.27 | 2,288,200 | +0.98(+1.74%) |
Apr 22, 2013 | 55.97 | 56.43 | 55.10 | 56.29 | 1,594,816 | +0.16(+0.28%) |
Apr 19, 2013 | 54.51 | 56.15 | 54.31 | 56.13 | 2,543,409 | +2.01(+3.71%) |
Apr 18, 2013 | 55.58 | 55.59 | 53.93 | 54.12 | 2,773,648 | -1.32(-2.38%) |
Apr 17, 2013 | 56.30 | 56.34 | 55.08 | 55.45 | 2,133,739 | -1.43(-2.52%) |
Apr 16, 2013 | 56.68 | 56.93 | 56.07 | 56.88 | 1,631,023 | +0.94(+1.68%) |
Apr 15, 2013 | 57.91 | 57.96 | 55.90 | 55.94 | 1,783,391 | -2.18(-3.75%) |
Apr 12, 2013 | 58.15 | 58.39 | 57.72 | 58.11 | 969,644 | -0.43(-0.73%) |
Apr 11, 2013 | 58.01 | 58.71 | 57.93 | 58.54 | 1,512,183 | +0.63(+1.09%) |
Apr 10, 2013 | 56.60 | 57.99 | 56.60 | 57.91 | 1,304,086 | +1.29(+2.28%) |
Apr 09, 2013 | 56.32 | 56.92 | 56.08 | 56.62 | 1,016,524 | +0.37(+0.66%) |
Apr 08, 2013 | 55.45 | 56.26 | 55.34 | 56.25 | 1,136,478 | +0.66(+1.19%) |
Apr 05, 2013 | 54.96 | 55.66 | 54.64 | 55.59 | 1,385,465 | -0.40(-0.72%) |
Apr 04, 2013 | 55.96 | 56.36 | 55.76 | 55.99 | 1,404,652 | +0.15(+0.26%) |
Apr 03, 2013 | 57.27 | 57.27 | 55.64 | 55.84 | 1,685,974 | -1.26(-2.21%) |
Apr 02, 2013 | 56.88 | 57.18 | 56.65 | 57.10 | 2,300,814 | +0.44(+0.77%) |
Apr 01, 2013 | 57.17 | 57.55 | 56.53 | 56.67 | 1,550,540 | -0.61(-1.06%) |
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |
Mar 01, 2013 | 52.91 | 53.17 | 52.06 | 52.94 | 2,922,782 | -0.43(-0.80%) |
Feb 28, 2013 | 53.00 | 53.77 | 52.86 | 53.37 | 2,377,981 | +0.40(+0.76%) |
Feb 27, 2013 | 51.57 | 53.10 | 51.57 | 52.97 | 1,582,222 | +1.16(+2.24%) |
Feb 26, 2013 | 51.84 | 52.02 | 51.29 | 51.81 | 2,153,954 | -1.02(-1.93%) |
Feb 22, 2013 | 52.61 | 52.83 | 52.48 | 52.83 | 1,308,533 | +0.53(+1.01%) |
Feb 21, 2013 | 52.65 | 52.74 | 52.15 | 52.30 | 1,510,385 | -0.54(-1.03%) |
Feb 20, 2013 | 53.58 | 53.71 | 52.79 | 52.84 | 1,977,555 | -0.84(-1.56%) |
Feb 19, 2013 | 53.52 | 53.77 | 53.52 | 53.68 | 1,901,107 | +0.20(+0.38%) |
Feb 15, 2013 | 53.79 | 53.92 | 53.43 | 53.48 | 2,248,160 | -0.21(-0.39%) |
Feb 14, 2013 | 52.55 | 53.75 | 52.55 | 53.69 | 2,022,667 | +0.89(+1.69%) |
Feb 13, 2013 | 52.49 | 53.05 | 52.35 | 52.79 | 1,509,319 | +0.31(+0.59%) |
Feb 12, 2013 | 51.88 | 52.52 | 51.79 | 52.48 | 1,859,458 | +0.78(+1.50%) |
Feb 11, 2013 | 51.64 | 51.86 | 51.46 | 51.71 | 817,850 | +0.00(+0.00%) |
Feb 08, 2013 | 51.49 | 51.81 | 51.39 | 51.71 | 1,109,204 | +0.28(+0.54%) |
Feb 07, 2013 | 51.70 | 51.88 | 50.91 | 51.43 | 1,698,714 | -0.02(-0.05%) |
Feb 06, 2013 | 50.82 | 51.45 | 50.77 | 51.45 | 1,718,501 | +1.00(+1.99%) |
Feb 04, 2013 | 51.49 | 51.56 | 50.31 | 50.44 | 4,268,783 | -1.42(-2.74%) |
Feb 01, 2013 | 51.87 | 52.01 | 51.36 | 51.87 | 1,952,715 | +0.64(+1.25%) |
Jan 31, 2013 | 51.64 | 52.09 | 50.76 | 51.22 | 3,030,198 | -0.42(-0.81%) |
Jan 30, 2013 | 51.90 | 52.00 | 51.22 | 51.64 | 2,282,785 | -0.41(-0.79%) |
Jan 29, 2013 | 51.40 | 52.07 | 51.17 | 52.05 | 1,775,713 | +0.46(+0.90%) |
Jan 28, 2013 | 52.06 | 52.06 | 51.23 | 51.59 | 1,138,861 | -0.46(-0.88%) |
Jan 25, 2013 | 51.83 | 52.04 | 51.42 | 52.04 | 1,231,311 | +0.39(+0.75%) |
Jan 24, 2013 | 51.39 | 51.99 | 51.28 | 51.66 | 1,573,419 | +0.35(+0.68%) |
Jan 23, 2013 | 51.26 | 51.35 | 50.94 | 51.31 | 878,908 | -0.08(-0.15%) |
Jan 22, 2013 | 50.74 | 51.39 | 50.68 | 51.39 | 1,110,444 | +0.49(+0.96%) |
Jan 18, 2013 | 50.41 | 50.92 | 50.04 | 50.90 | 1,691,152 | +0.39(+0.76%) |
Jan 17, 2013 | 49.84 | 50.67 | 49.76 | 50.51 | 1,664,484 | +0.89(+1.79%) |
Jan 16, 2013 | 49.92 | 49.98 | 49.51 | 49.63 | 1,549,615 | -0.49(-0.97%) |
Jan 15, 2013 | 50.15 | 50.30 | 49.73 | 50.11 | 1,615,420 | -0.32(-0.64%) |
Jan 14, 2013 | 50.27 | 50.50 | 50.17 | 50.44 | 1,744,647 | +0.18(+0.35%) |
Jan 11, 2013 | 50.03 | 50.48 | 49.91 | 50.26 | 1,445,994 | +0.05(+0.11%) |
Jan 10, 2013 | 50.05 | 50.21 | 49.81 | 50.21 | 1,216,663 | +0.56(+1.14%) |
Jan 09, 2013 | 49.63 | 49.90 | 49.53 | 49.64 | 1,239,992 | +0.22(+0.45%) |
Jan 08, 2013 | 49.36 | 49.96 | 49.12 | 49.42 | 1,882,638 | -0.98(-1.95%) |
Jan 07, 2013 | 50.71 | 50.78 | 50.19 | 50.40 | 1,471,948 | -0.54(-1.06%) |
Jan 04, 2013 | 50.39 | 51.00 | 50.28 | 50.94 | 1,071,415 | +0.60(+1.20%) |
Jan 03, 2013 | 50.37 | 50.99 | 50.25 | 50.34 | 2,166,177 | -0.09(-0.17%) |
Jan 02, 2013 | 49.93 | 50.44 | 48.37 | 50.42 | 2,408,484 | +2.05(+4.23%) |
Dec 31, 2012 | 47.89 | 48.38 | 47.73 | 48.37 | 1,504,257 | +0.34(+0.71%) |
Dec 28, 2012 | 47.96 | 48.48 | 47.88 | 48.03 | 1,158,903 | -0.29(-0.61%) |
Dec 27, 2012 | 48.30 | 48.51 | 47.60 | 48.33 | 1,309,137 | +0.08(+0.16%) |
Dec 26, 2012 | 48.63 | 48.75 | 48.20 | 48.25 | 906,679 | -0.32(-0.67%) |
Dec 24, 2012 | 48.30 | 48.67 | 48.20 | 48.58 | 661,891 | +0.17(+0.35%) |
Dec 21, 2012 | 48.41 | 48.71 | 48.07 | 48.41 | 3,139,923 | -0.65(-1.32%) |
Dec 20, 2012 | 48.59 | 49.06 | 48.53 | 49.05 | 1,279,094 | +0.46(+0.95%) |
Dec 19, 2012 | 49.04 | 49.24 | 48.59 | 48.59 | 1,594,428 | -0.47(-0.96%) |
Dec 18, 2012 | 48.24 | 49.12 | 48.10 | 49.06 | 2,274,444 | +0.80(+1.65%) |
Dec 17, 2012 | 47.60 | 48.27 | 47.54 | 48.27 | 1,412,303 | +0.98(+2.07%) |
Dec 14, 2012 | 47.28 | 47.57 | 47.19 | 47.29 | 1,114,397 | -0.12(-0.26%) |
Dec 13, 2012 | 47.72 | 47.80 | 47.20 | 47.41 | 1,467,625 | -0.40(-0.84%) |
Dec 12, 2012 | 47.69 | 48.48 | 47.63 | 47.81 | 2,159,194 | +0.30(+0.63%) |
Dec 11, 2012 | 47.64 | 47.83 | 47.42 | 47.51 | 2,031,980 | +0.17(+0.36%) |
Dec 10, 2012 | 47.86 | 47.89 | 47.34 | 47.34 | 2,250,851 | -0.82(-1.70%) |
Dec 07, 2012 | 47.81 | 48.43 | 47.76 | 48.16 | 2,229,591 | +0.44(+0.92%) |
Dec 06, 2012 | 47.14 | 47.75 | 46.91 | 47.72 | 1,491,585 | +0.51(+1.08%) |
Dec 05, 2012 | 46.81 | 47.39 | 46.71 | 47.21 | 1,390,978 | +0.39(+0.84%) |
Dec 04, 2012 | 47.07 | 47.20 | 46.77 | 46.81 | 1,455,849 | -0.05(-0.10%) |
Nov 30, 2012 | 47.41 | 47.69 | 46.86 | 46.86 | 2,462,736 | -0.61(-1.29%) |
Nov 29, 2012 | 47.08 | 47.68 | 46.92 | 47.47 | 1,770,087 | +0.59(+1.27%) |
Nov 28, 2012 | 46.07 | 46.91 | 45.92 | 46.88 | 1,745,897 | +0.42(+0.90%) |
Nov 27, 2012 | 46.64 | 47.10 | 46.44 | 46.46 | 1,693,353 | -0.27(-0.58%) |
Nov 26, 2012 | 46.81 | 46.96 | 46.66 | 46.73 | 2,372,332 | -0.39(-0.82%) |
Nov 23, 2012 | 46.83 | 47.18 | 46.72 | 47.12 | 1,213,109 | +0.64(+1.38%) |
Nov 21, 2012 | 46.23 | 46.58 | 45.95 | 46.47 | 1,405,740 | +0.31(+0.67%) |
Nov 20, 2012 | 46.05 | 46.17 | 45.71 | 46.17 | 1,866,168 | +0.02(+0.05%) |
Nov 19, 2012 | 45.79 | 46.24 | 45.70 | 46.14 | 1,942,821 | +1.05(+2.33%) |
Nov 16, 2012 | 44.35 | 45.18 | 44.35 | 45.09 | 2,805,477 | +0.25(+0.55%) |
Nov 15, 2012 | 44.34 | 45.08 | 44.18 | 44.84 | 2,339,058 | +0.37(+0.83%) |
Nov 14, 2012 | 45.36 | 45.51 | 44.34 | 44.47 | 2,118,441 | -0.75(-1.66%) |
Nov 13, 2012 | 44.61 | 46.02 | 44.54 | 45.22 | 2,219,222 | +0.12(+0.27%) |
Nov 12, 2012 | 44.84 | 46.17 | 44.64 | 45.10 | 1,392,708 | +0.26(+0.59%) |
Nov 09, 2012 | 44.58 | 45.30 | 44.37 | 44.84 | 960,226 | +0.03(+0.07%) |
Nov 08, 2012 | 45.33 | 45.89 | 44.79 | 44.81 | 1,887,713 | -0.46(-1.01%) |
Nov 07, 2012 | 46.07 | 46.08 | 44.85 | 45.26 | 2,203,613 | -1.43(-3.06%) |
Nov 06, 2012 | 46.54 | 47.15 | 46.44 | 46.69 | 1,729,624 | +0.25(+0.55%) |
Nov 05, 2012 | 46.09 | 46.57 | 45.83 | 46.44 | 2,329,813 | +0.00(+0.00%) |
Nov 02, 2012 | 46.34 | 46.89 | 46.15 | 46.44 | 4,445,438 | +0.34(+0.74%) |
Nov 01, 2012 | 45.01 | 46.12 | 44.67 | 46.10 | 1,999,876 | +1.36(+3.04%) |
Oct 31, 2012 | 45.14 | 45.51 | 43.02 | 44.74 | 4,518,797 | -0.71(-1.57%) |
Oct 26, 2012 | 45.20 | 45.45 | 45.45 | 45.45 | 2,576,485 | +0.23(+0.51%) |
Oct 25, 2012 | 44.91 | 46.51 | 44.77 | 45.22 | 3,465,570 | +1.48(+3.38%) |
Oct 24, 2012 | 44.08 | 44.44 | 43.62 | 43.74 | 2,195,851 | -0.04(-0.09%) |
Oct 23, 2012 | 43.70 | 44.00 | 43.48 | 43.78 | 2,342,423 | -0.52(-1.18%) |
Oct 19, 2012 | 44.97 | 45.14 | 44.10 | 44.30 | 1,248,879 | -0.86(-1.90%) |
Oct 18, 2012 | 45.10 | 45.43 | 44.88 | 45.16 | 1,368,665 | -0.05(-0.12%) |
Oct 17, 2012 | 44.50 | 45.33 | 44.42 | 45.21 | 1,407,112 | +0.84(+1.90%) |
Oct 16, 2012 | 43.48 | 44.59 | 43.48 | 44.37 | 1,615,024 | +1.30(+3.03%) |
Oct 15, 2012 | 43.07 | 43.25 | 42.77 | 43.07 | 1,502,534 | +0.18(+0.41%) |
Oct 12, 2012 | 43.51 | 43.68 | 42.66 | 42.89 | 1,331,759 | -0.67(-1.53%) |
Oct 11, 2012 | 44.03 | 44.12 | 43.53 | 43.56 | 1,880,570 | +0.04(+0.09%) |
Oct 10, 2012 | 43.97 | 44.11 | 43.46 | 43.52 | 1,442,915 | -0.40(-0.91%) |
Oct 09, 2012 | 44.02 | 44.38 | 43.84 | 43.92 | 1,202,373 | -0.30(-0.68%) |
Oct 08, 2012 | 44.08 | 44.38 | 43.96 | 44.22 | 738,532 | -0.11(-0.24%) |
Oct 05, 2012 | 44.59 | 44.86 | 44.20 | 44.32 | 1,964,636 | +0.05(+0.10%) |
Oct 04, 2012 | 43.63 | 44.55 | 43.63 | 44.28 | 2,065,248 | +0.99(+2.28%) |
Oct 03, 2012 | 43.48 | 43.58 | 43.04 | 43.29 | 1,416,499 | +0.04(+0.09%) |
Oct 02, 2012 | 43.70 | 43.73 | 43.11 | 43.25 | 1,266,939 | -0.19(-0.44%) |
Oct 01, 2012 | 43.82 | 44.23 | 43.28 | 43.44 | 1,277,615 | -0.01(-0.02%) |
Sep 28, 2012 | 43.64 | 43.68 | 43.07 | 43.45 | 1,337,521 | -0.19(-0.44%) |
Sep 27, 2012 | 43.35 | 43.85 | 43.17 | 43.64 | 1,354,941 | +0.66(+1.53%) |
Sep 26, 2012 | 42.88 | 43.24 | 42.42 | 42.98 | 2,473,250 | +0.13(+0.30%) |
Sep 25, 2012 | 44.28 | 44.37 | 42.84 | 42.85 | 1,772,397 | -1.15(-2.61%) |
Sep 24, 2012 | 43.82 | 44.32 | 43.65 | 44.00 | 1,112,065 | -0.15(-0.33%) |
Sep 21, 2012 | 44.29 | 44.65 | 44.02 | 44.15 | 2,597,965 | +0.12(+0.26%) |
Sep 20, 2012 | 43.93 | 44.11 | 43.63 | 44.03 | 1,595,532 | -0.28(-0.62%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.21 | 44.31 | 1,440,193 | -0.29(-0.65%) |
Sep 18, 2012 | 44.64 | 44.90 | 44.39 | 44.60 | 1,361,478 | -0.11(-0.26%) |
Sep 17, 2012 | 45.32 | 45.32 | 44.62 | 44.71 | 1,433,849 | -0.66(-1.45%) |
Sep 14, 2012 | 44.59 | 46.35 | 44.59 | 45.37 | 3,613,619 | +0.83(+1.86%) |
Sep 13, 2012 | 42.93 | 44.58 | 42.74 | 44.55 | 2,803,208 | +1.12(+2.58%) |
Sep 12, 2012 | 43.31 | 43.60 | 43.19 | 43.43 | 1,224,330 | +0.39(+0.91%) |
Sep 11, 2012 | 42.83 | 43.25 | 42.81 | 43.04 | 1,208,258 | +0.21(+0.48%) |
Sep 10, 2012 | 43.29 | 43.36 | 42.81 | 42.83 | 1,400,380 | -0.45(-1.04%) |
Sep 07, 2012 | 42.94 | 43.43 | 42.92 | 43.28 | 1,010,108 | +0.35(+0.82%) |
Sep 06, 2012 | 42.12 | 43.04 | 42.09 | 42.93 | 1,295,143 | +1.25(+3.00%) |
Sep 05, 2012 | 41.76 | 42.00 | 41.56 | 41.68 | 1,260,039 | -0.18(-0.42%) |
Sep 04, 2012 | 42.05 | 42.38 | 41.69 | 41.85 | 1,206,320 | -0.23(-0.55%) |
Aug 31, 2012 | 42.15 | 42.50 | 41.76 | 42.08 | 1,108,105 | +0.28(+0.66%) |
Aug 30, 2012 | 41.43 | 42.04 | 41.18 | 41.81 | 1,171,381 | +0.08(+0.18%) |
Aug 29, 2012 | 41.85 | 42.12 | 41.66 | 41.73 | 921,588 | +0.23(+0.55%) |
Aug 27, 2012 | 42.35 | 42.40 | 41.43 | 41.50 | 1,544,830 | -0.79(-1.87%) |
Aug 24, 2012 | 41.57 | 42.38 | 41.47 | 42.29 | 1,166,399 | +0.60(+1.43%) |
Aug 23, 2012 | 41.97 | 42.12 | 41.64 | 41.69 | 741,332 | -0.32(-0.77%) |
Aug 22, 2012 | 41.91 | 42.22 | 41.69 | 42.02 | 777,806 | -0.04(-0.09%) |
Aug 21, 2012 | 42.15 | 42.76 | 41.88 | 42.05 | 943,507 | -0.10(-0.24%) |
Aug 20, 2012 | 42.21 | 42.36 | 41.95 | 42.15 | 775,977 | -0.23(-0.54%) |
Aug 17, 2012 | 42.23 | 42.44 | 42.13 | 42.38 | 1,243,184 | +0.28(+0.66%) |
Aug 16, 2012 | 41.72 | 42.27 | 41.54 | 42.11 | 1,640,662 | +0.42(+1.01%) |
Aug 15, 2012 | 41.59 | 41.78 | 41.43 | 41.69 | 1,069,116 | +0.04(+0.09%) |
Aug 14, 2012 | 41.97 | 42.04 | 41.54 | 41.65 | 1,234,365 | +0.02(+0.04%) |
Aug 13, 2012 | 41.58 | 41.79 | 41.36 | 41.63 | 1,052,395 | -0.14(-0.33%) |
Aug 10, 2012 | 41.51 | 41.85 | 41.37 | 41.77 | 1,014,484 | +0.10(+0.24%) |
Aug 09, 2012 | 41.62 | 41.94 | 41.37 | 41.67 | 1,396,349 | -0.10(-0.24%) |
Aug 08, 2012 | 41.32 | 41.82 | 41.29 | 41.77 | 1,444,037 | +0.19(+0.46%) |
Aug 07, 2012 | 40.77 | 41.98 | 40.69 | 41.58 | 2,376,357 | +1.05(+2.59%) |
Aug 06, 2012 | 40.38 | 40.74 | 40.18 | 40.53 | 1,506,670 | +0.19(+0.47%) |
Aug 03, 2012 | 39.77 | 40.47 | 39.69 | 40.34 | 1,318,815 | +1.39(+3.58%) |
Aug 02, 2012 | 38.86 | 39.23 | 38.32 | 38.94 | 1,496,181 | -0.39(-0.99%) |
Aug 01, 2012 | 39.82 | 39.92 | 39.29 | 39.33 | 1,868,371 | -0.04(-0.10%) |
Jul 31, 2012 | 39.53 | 39.62 | 39.23 | 39.37 | 2,172,385 | -0.39(-0.98%) |
Jul 30, 2012 | 39.90 | 40.28 | 39.67 | 39.76 | 1,509,976 | -0.23(-0.57%) |
Jul 27, 2012 | 39.11 | 40.35 | 38.82 | 39.99 | 3,014,062 | +1.35(+3.49%) |
Jul 26, 2012 | 37.55 | 38.80 | 37.54 | 38.64 | 2,784,473 | +2.12(+5.79%) |
Jul 25, 2012 | 37.00 | 37.17 | 36.42 | 36.52 | 2,306,782 | -0.37(-1.01%) |
Jul 24, 2012 | 37.38 | 37.38 | 36.51 | 36.90 | 1,956,587 | -0.53(-1.40%) |
Jul 23, 2012 | 37.41 | 37.67 | 36.86 | 37.42 | 2,241,050 | -0.87(-2.27%) |
Jul 20, 2012 | 39.07 | 39.19 | 38.26 | 38.29 | 1,709,453 | -1.23(-3.10%) |
Jul 19, 2012 | 39.76 | 40.08 | 39.26 | 39.52 | 1,780,144 | -0.18(-0.46%) |
Jul 18, 2012 | 39.00 | 40.05 | 38.78 | 39.70 | 1,885,521 | +0.68(+1.74%) |
Jul 17, 2012 | 38.82 | 39.04 | 38.09 | 39.02 | 1,282,978 | +0.52(+1.34%) |
Jul 16, 2012 | 38.64 | 38.79 | 38.37 | 38.50 | 954,863 | -0.40(-1.04%) |
Jul 13, 2012 | 37.91 | 39.03 | 37.84 | 38.91 | 1,218,049 | +1.14(+3.02%) |
Jul 12, 2012 | 37.96 | 38.04 | 37.45 | 37.77 | 1,446,388 | -0.64(-1.66%) |
Jul 11, 2012 | 38.24 | 38.56 | 37.95 | 38.40 | 1,507,444 | +0.17(+0.44%) |
Jul 10, 2012 | 38.72 | 39.14 | 38.12 | 38.24 | 2,111,485 | -0.12(-0.32%) |
Jul 09, 2012 | 38.76 | 38.79 | 38.15 | 38.36 | 1,602,141 | -0.43(-1.12%) |
Jul 06, 2012 | 38.55 | 39.04 | 38.55 | 38.79 | 1,542,706 | -0.36(-0.91%) |
Jul 05, 2012 | 39.56 | 39.68 | 39.11 | 39.15 | 1,747,895 | -0.69(-1.74%) |
Jul 03, 2012 | 39.46 | 39.95 | 39.39 | 39.84 | 1,089,387 | +0.27(+0.67%) |
Jul 02, 2012 | 39.86 | 40.04 | 39.38 | 39.58 | 1,902,181 | -0.21(-0.52%) |
Jun 29, 2012 | 39.79 | 39.86 | 39.49 | 39.78 | 2,255,619 | +1.11(+2.87%) |
Jun 28, 2012 | 38.36 | 38.70 | 37.99 | 38.67 | 1,358,034 | +0.08(+0.20%) |
Jun 27, 2012 | 38.04 | 38.76 | 37.93 | 38.60 | 1,978,438 | +0.69(+1.83%) |
Jun 26, 2012 | 37.67 | 38.25 | 37.48 | 37.90 | 1,975,598 | +0.27(+0.71%) |
Jun 25, 2012 | 38.07 | 38.07 | 37.13 | 37.64 | 2,287,602 | -1.05(-2.72%) |
Jun 22, 2012 | 38.00 | 39.02 | 38.00 | 38.69 | 3,521,734 | +0.91(+2.40%) |
Jun 21, 2012 | 39.07 | 39.14 | 37.74 | 37.78 | 2,429,557 | -1.15(-2.95%) |
Jun 20, 2012 | 38.69 | 39.50 | 38.59 | 38.93 | 3,026,263 | +0.34(+0.87%) |
Jun 19, 2012 | 37.98 | 38.82 | 37.77 | 38.60 | 2,516,813 | +0.80(+2.11%) |
Jun 18, 2012 | 37.57 | 37.85 | 37.35 | 37.80 | 1,600,646 | -0.08(-0.20%) |
Jun 15, 2012 | 36.60 | 37.89 | 36.60 | 37.87 | 3,469,374 | +1.39(+3.82%) |
Jun 14, 2012 | 36.12 | 36.58 | 36.01 | 36.48 | 2,125,134 | +0.52(+1.44%) |
Jun 13, 2012 | 36.56 | 36.60 | 35.82 | 35.96 | 2,130,232 | -0.83(-2.26%) |
Jun 12, 2012 | 36.52 | 36.81 | 36.11 | 36.79 | 2,154,987 | +0.58(+1.60%) |
Jun 11, 2012 | 37.51 | 37.51 | 36.17 | 36.21 | 1,925,634 | -0.73(-1.98%) |
Jun 08, 2012 | 36.54 | 37.08 | 36.06 | 36.94 | 2,058,781 | +0.21(+0.56%) |
Jun 07, 2012 | 37.58 | 37.83 | 36.68 | 36.74 | 2,668,621 | -0.08(-0.23%) |
Jun 06, 2012 | 35.68 | 36.82 | 35.60 | 36.82 | 2,145,152 | +1.37(+3.87%) |
Jun 05, 2012 | 34.46 | 35.60 | 34.39 | 35.45 | 2,198,609 | +0.84(+2.44%) |
Jun 04, 2012 | 35.10 | 35.31 | 34.46 | 34.61 | 1,958,290 | -0.27(-0.76%) |