Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.04 | 41.33 | 40.45 | 40.45 | 2,147,809 | -0.80(-1.93%) |
May 30, 2013 | 40.60 | 41.50 | 40.47 | 41.24 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.73 | 41.17 | 40.09 | 40.42 | 1,744,710 | -0.67(-1.62%) |
May 28, 2013 | 40.81 | 41.33 | 40.24 | 41.09 | 1,428,323 | +0.79(+1.95%) |
May 24, 2013 | 40.09 | 40.42 | 39.91 | 40.30 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.28 | 40.60 | 40.06 | 40.47 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.46 | 41.62 | 40.31 | 40.60 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.48 | 41.61 | 41.27 | 41.43 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.36 | 41.72 | 41.23 | 41.45 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.30 | 41.60 | 41.30 | 41.54 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.59 | 41.72 | 41.05 | 41.11 | 2,247,645 | -0.55(-1.33%) |
May 15, 2013 | 40.89 | 41.82 | 40.85 | 41.66 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.62 | 40.73 | 40.25 | 40.58 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.77 | 40.98 | 40.46 | 40.57 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.24 | 40.98 | 40.22 | 40.84 | 1,854,389 | +0.36(+0.90%) |
May 08, 2013 | 39.64 | 40.73 | 39.49 | 40.47 | 3,168,216 | +0.66(+1.65%) |
May 07, 2013 | 40.01 | 40.12 | 39.45 | 39.82 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.91 | 40.21 | 39.61 | 40.02 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.79 | 39.95 | 39.67 | 39.78 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.73 | 40.09 | 39.32 | 39.47 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.73 | 39.90 | 39.29 | 39.43 | 0 | -0.54(-1.34%) |
Apr 30, 2013 | 39.40 | 40.11 | 39.26 | 39.96 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.51 | 39.66 | 39.27 | 39.41 | 4,028,320 | -0.08(-0.20%) |
Apr 26, 2013 | 39.31 | 39.78 | 39.45 | 39.49 | 4,948,388 | +0.04(+0.11%) |
Apr 25, 2013 | 38.05 | 40.40 | 38.05 | 39.45 | 5,613,169 | +2.24(+6.02%) |
Apr 24, 2013 | 36.70 | 37.39 | 36.68 | 37.21 | 2,089,616 | +0.44(+1.20%) |
Apr 23, 2013 | 36.49 | 37.18 | 36.23 | 36.77 | 2,743,793 | +0.58(+1.60%) |
Apr 22, 2013 | 36.02 | 36.55 | 35.17 | 36.19 | 2,699,331 | +0.19(+0.53%) |
Apr 19, 2013 | 35.77 | 36.25 | 35.30 | 36.00 | 1,762,537 | +0.30(+0.85%) |
Apr 18, 2013 | 36.21 | 36.32 | 35.55 | 35.69 | 3,111,728 | -0.19(-0.53%) |
Apr 17, 2013 | 35.72 | 36.61 | 35.64 | 35.88 | 5,042,682 | +0.02(+0.05%) |
Apr 16, 2013 | 35.05 | 35.90 | 34.53 | 35.87 | 3,813,424 | +0.92(+2.62%) |
Apr 15, 2013 | 35.86 | 36.06 | 34.86 | 34.95 | 2,823,109 | -1.20(-3.32%) |
Apr 12, 2013 | 36.67 | 36.83 | 35.77 | 36.15 | 2,110,998 | -0.86(-2.31%) |
Apr 11, 2013 | 36.88 | 37.85 | 36.81 | 37.01 | 3,435,088 | +0.63(+1.74%) |
Apr 10, 2013 | 35.84 | 36.44 | 35.59 | 36.38 | 1,572,291 | +0.79(+2.21%) |
Apr 09, 2013 | 35.75 | 35.87 | 35.23 | 35.59 | 2,141,703 | -0.08(-0.22%) |
Apr 08, 2013 | 35.33 | 35.69 | 34.88 | 35.67 | 1,271,971 | +0.42(+1.18%) |
Apr 05, 2013 | 35.11 | 35.42 | 34.64 | 35.25 | 1,902,629 | -0.40(-1.12%) |
Apr 04, 2013 | 34.97 | 35.71 | 34.82 | 35.65 | 2,195,763 | +0.66(+1.88%) |
Apr 03, 2013 | 35.32 | 35.53 | 34.75 | 34.99 | 3,141,628 | -0.19(-0.54%) |
Apr 02, 2013 | 35.37 | 35.62 | 35.01 | 35.18 | 2,304,151 | -0.10(-0.27%) |
Apr 01, 2013 | 35.74 | 35.81 | 35.19 | 35.28 | 1,853,677 | -0.57(-1.59%) |
Mar 28, 2013 | 35.40 | 35.91 | 35.21 | 35.85 | 2,859,562 | +0.49(+1.39%) |
Mar 27, 2013 | 35.31 | 35.45 | 34.97 | 35.36 | 3,014,050 | -0.23(-0.66%) |
Mar 26, 2013 | 35.53 | 35.69 | 35.34 | 35.59 | 2,786,382 | +0.20(+0.56%) |
Mar 25, 2013 | 35.34 | 35.50 | 35.17 | 35.39 | 3,212,452 | +0.32(+0.91%) |
Mar 22, 2013 | 35.23 | 35.46 | 34.98 | 35.07 | 3,520,381 | -0.06(-0.17%) |
Mar 21, 2013 | 35.23 | 35.57 | 35.01 | 35.13 | 4,339,058 | -0.46(-1.29%) |
Mar 20, 2013 | 35.64 | 35.89 | 35.44 | 35.59 | 2,620,707 | +0.21(+0.59%) |
Mar 19, 2013 | 35.56 | 35.72 | 34.97 | 35.38 | 2,655,990 | -0.16(-0.45%) |
Mar 18, 2013 | 35.57 | 35.84 | 35.28 | 35.54 | 3,057,743 | -0.48(-1.33%) |
Mar 15, 2013 | 36.60 | 36.79 | 35.49 | 36.02 | 4,255,876 | -0.66(-1.79%) |
Mar 14, 2013 | 36.64 | 37.04 | 36.59 | 36.68 | 1,922,114 | +0.22(+0.62%) |
Mar 13, 2013 | 36.73 | 36.73 | 36.06 | 36.45 | 2,134,296 | -0.14(-0.38%) |
Mar 12, 2013 | 36.64 | 36.96 | 36.20 | 36.59 | 1,949,231 | -0.08(-0.21%) |
Mar 11, 2013 | 36.86 | 37.05 | 36.56 | 36.67 | 1,414,227 | -0.41(-1.10%) |
Mar 08, 2013 | 37.32 | 37.32 | 36.72 | 37.08 | 1,682,816 | +0.07(+0.19%) |
Mar 07, 2013 | 37.31 | 37.52 | 36.90 | 37.01 | 1,493,481 | -0.27(-0.72%) |
Mar 06, 2013 | 37.58 | 37.85 | 37.11 | 37.28 | 2,013,976 | -0.01(-0.02%) |
Mar 05, 2013 | 37.11 | 37.98 | 36.94 | 37.28 | 3,148,171 | +0.46(+1.24%) |
Mar 04, 2013 | 36.66 | 36.96 | 36.31 | 36.83 | 1,978,207 | -0.08(-0.21%) |
Mar 01, 2013 | 36.39 | 37.04 | 36.04 | 36.90 | 2,274,239 | +0.33(+0.90%) |
Feb 28, 2013 | 36.83 | 37.02 | 36.57 | 36.58 | 2,454,658 | -0.17(-0.47%) |
Feb 27, 2013 | 35.99 | 36.91 | 35.83 | 36.75 | 2,003,139 | +0.73(+2.04%) |
Feb 26, 2013 | 35.50 | 36.18 | 35.43 | 36.01 | 2,483,092 | +0.68(+1.93%) |
Feb 25, 2013 | 36.45 | 36.89 | 35.32 | 35.33 | 1,765,725 | -1.01(-2.78%) |
Feb 22, 2013 | 35.23 | 36.47 | 35.23 | 36.34 | 2,415,220 | +0.97(+2.74%) |
Feb 21, 2013 | 36.35 | 36.35 | 35.23 | 35.37 | 3,500,110 | -0.91(-2.50%) |
Feb 20, 2013 | 37.07 | 37.16 | 36.19 | 36.28 | 2,234,599 | -0.67(-1.82%) |
Feb 19, 2013 | 36.88 | 37.37 | 36.81 | 36.96 | 1,813,143 | +0.21(+0.56%) |
Feb 15, 2013 | 37.18 | 37.18 | 36.59 | 36.75 | 2,065,942 | -0.35(-0.93%) |
Feb 14, 2013 | 37.06 | 37.48 | 36.85 | 37.09 | 2,390,964 | -0.03(-0.07%) |
Feb 13, 2013 | 37.16 | 37.51 | 36.93 | 37.12 | 3,079,262 | +0.08(+0.21%) |
Feb 12, 2013 | 37.09 | 37.09 | 36.64 | 37.04 | 3,080,354 | +0.11(+0.30%) |
Feb 11, 2013 | 36.93 | 37.05 | 36.58 | 36.93 | 1,298,402 | +0.09(+0.23%) |
Feb 08, 2013 | 36.77 | 37.28 | 36.70 | 36.84 | 1,652,906 | +0.19(+0.52%) |
Feb 07, 2013 | 36.59 | 36.77 | 36.23 | 36.65 | 2,182,885 | -0.16(-0.42%) |
Feb 06, 2013 | 36.55 | 36.97 | 36.29 | 36.81 | 2,509,297 | +0.53(+1.45%) |
Feb 04, 2013 | 35.85 | 36.97 | 35.81 | 36.28 | 4,566,389 | +0.21(+0.58%) |
Feb 01, 2013 | 35.78 | 36.32 | 35.77 | 36.07 | 2,301,459 | +0.50(+1.41%) |
Jan 31, 2013 | 36.13 | 36.27 | 35.49 | 35.57 | 1,811,943 | -0.43(-1.20%) |
Jan 30, 2013 | 36.00 | 36.31 | 35.90 | 36.00 | 1,927,728 | -0.08(-0.22%) |
Jan 29, 2013 | 35.92 | 36.16 | 35.48 | 36.08 | 2,424,965 | -0.01(-0.02%) |
Jan 28, 2013 | 35.96 | 36.52 | 35.92 | 36.09 | 3,866,018 | -0.09(-0.24%) |
Jan 25, 2013 | 34.56 | 36.42 | 34.51 | 36.18 | 6,444,220 | +2.01(+5.87%) |
Jan 24, 2013 | 34.31 | 34.75 | 33.44 | 34.17 | 4,280,670 | -0.50(-1.45%) |
Jan 23, 2013 | 34.82 | 34.95 | 34.28 | 34.67 | 3,005,856 | +0.02(+0.05%) |
Jan 22, 2013 | 34.66 | 34.82 | 34.37 | 34.66 | 2,410,485 | -0.03(-0.10%) |
Jan 18, 2013 | 34.70 | 35.64 | 34.47 | 34.69 | 5,187,431 | +0.04(+0.12%) |
Jan 17, 2013 | 33.17 | 34.79 | 33.17 | 34.65 | 5,182,365 | +1.51(+4.57%) |
Jan 16, 2013 | 32.84 | 33.19 | 32.84 | 33.13 | 1,410,155 | +0.21(+0.63%) |
Jan 15, 2013 | 32.79 | 33.24 | 32.77 | 32.93 | 2,336,619 | -0.12(-0.37%) |
Jan 14, 2013 | 33.07 | 33.38 | 32.67 | 33.05 | 1,668,504 | -0.19(-0.57%) |
Jan 11, 2013 | 32.80 | 33.25 | 32.80 | 33.24 | 1,948,557 | +0.51(+1.56%) |
Jan 10, 2013 | 32.64 | 33.10 | 32.53 | 32.73 | 1,895,328 | +0.48(+1.50%) |
Jan 09, 2013 | 32.08 | 32.30 | 32.04 | 32.24 | 1,696,634 | +0.27(+0.84%) |
Jan 08, 2013 | 32.42 | 32.61 | 31.92 | 31.98 | 1,967,397 | -0.51(-1.57%) |
Jan 07, 2013 | 32.66 | 32.79 | 32.30 | 32.49 | 1,958,143 | -0.43(-1.31%) |
Jan 04, 2013 | 32.90 | 33.13 | 32.82 | 32.92 | 1,946,963 | +0.08(+0.24%) |
Jan 03, 2013 | 32.91 | 33.25 | 32.50 | 32.84 | 3,947,651 | -0.65(-1.94%) |
Jan 02, 2013 | 33.07 | 33.51 | 31.24 | 33.49 | 4,960,324 | +2.25(+7.20%) |
Dec 31, 2012 | 30.88 | 31.34 | 30.54 | 31.24 | 2,365,094 | +0.40(+1.29%) |
Dec 28, 2012 | 30.95 | 31.40 | 30.82 | 30.84 | 1,615,885 | -0.27(-0.86%) |
Dec 27, 2012 | 31.49 | 31.52 | 30.73 | 31.11 | 2,681,671 | -0.41(-1.29%) |
Dec 26, 2012 | 31.95 | 31.99 | 31.45 | 31.52 | 1,646,866 | -0.43(-1.35%) |
Dec 24, 2012 | 31.21 | 32.15 | 31.10 | 31.95 | 1,763,180 | +0.61(+1.96%) |
Dec 21, 2012 | 31.20 | 31.56 | 30.96 | 31.34 | 10,483,871 | -0.30(-0.96%) |
Dec 20, 2012 | 31.68 | 31.86 | 31.34 | 31.64 | 2,372,639 | +0.08(+0.25%) |
Dec 19, 2012 | 31.85 | 32.14 | 31.55 | 31.56 | 2,911,487 | -0.31(-0.98%) |
Dec 18, 2012 | 31.38 | 31.98 | 31.31 | 31.87 | 3,039,608 | +0.50(+1.60%) |
Dec 17, 2012 | 31.42 | 31.91 | 31.09 | 31.37 | 4,158,948 | -0.08(-0.25%) |
Dec 14, 2012 | 31.21 | 31.68 | 31.21 | 31.45 | 2,812,316 | +0.11(+0.36%) |
Dec 13, 2012 | 31.08 | 31.56 | 30.85 | 31.34 | 2,500,426 | +0.16(+0.53%) |
Dec 12, 2012 | 31.53 | 31.81 | 31.13 | 31.17 | 2,458,094 | -0.26(-0.83%) |
Dec 11, 2012 | 31.24 | 31.69 | 31.12 | 31.43 | 3,299,019 | +0.26(+0.83%) |
Dec 10, 2012 | 30.52 | 31.26 | 30.51 | 31.17 | 1,914,430 | +0.51(+1.67%) |
Dec 07, 2012 | 30.47 | 30.78 | 30.36 | 30.66 | 1,878,540 | +0.31(+1.03%) |
Dec 06, 2012 | 30.42 | 30.61 | 30.16 | 30.35 | 2,473,062 | -0.14(-0.45%) |
Dec 05, 2012 | 30.70 | 30.73 | 30.20 | 30.49 | 3,150,568 | -0.22(-0.70%) |
Dec 04, 2012 | 30.10 | 30.74 | 30.00 | 30.70 | 3,100,094 | +0.34(+1.11%) |
Nov 30, 2012 | 30.47 | 30.63 | 30.31 | 30.37 | 4,337,565 | -0.03(-0.11%) |
Nov 29, 2012 | 30.70 | 30.95 | 30.25 | 30.40 | 2,265,144 | -0.22(-0.73%) |
Nov 28, 2012 | 30.10 | 30.66 | 29.69 | 30.63 | 2,574,779 | +0.44(+1.46%) |
Nov 27, 2012 | 30.18 | 30.67 | 30.02 | 30.19 | 2,436,444 | -0.29(-0.96%) |
Nov 26, 2012 | 30.44 | 30.89 | 30.44 | 30.48 | 2,778,894 | -0.08(-0.25%) |
Nov 23, 2012 | 30.08 | 30.80 | 29.88 | 30.56 | 1,190,946 | +0.73(+2.43%) |
Nov 21, 2012 | 30.00 | 30.02 | 29.67 | 29.83 | 3,093,071 | -0.04(-0.14%) |
Nov 20, 2012 | 29.88 | 30.00 | 29.51 | 29.87 | 3,789,991 | -0.11(-0.37%) |
Nov 19, 2012 | 30.17 | 30.45 | 29.80 | 29.99 | 3,338,140 | +0.14(+0.46%) |
Nov 16, 2012 | 29.97 | 30.02 | 29.29 | 29.85 | 5,100,721 | -0.09(-0.29%) |
Nov 15, 2012 | 30.68 | 30.77 | 29.74 | 29.93 | 4,380,658 | -0.68(-2.23%) |
Nov 14, 2012 | 31.59 | 31.60 | 30.57 | 30.62 | 2,318,025 | -0.78(-2.47%) |
Nov 13, 2012 | 31.39 | 31.75 | 31.31 | 31.39 | 1,894,612 | -0.32(-1.01%) |
Nov 12, 2012 | 31.57 | 31.91 | 31.37 | 31.72 | 2,277,062 | +0.22(+0.69%) |
Nov 09, 2012 | 31.14 | 31.98 | 31.07 | 31.50 | 3,288,871 | +0.42(+1.36%) |
Nov 08, 2012 | 31.23 | 31.59 | 31.08 | 31.08 | 3,332,988 | -0.20(-0.64%) |
Nov 07, 2012 | 32.23 | 32.24 | 31.08 | 31.27 | 4,363,652 | -1.31(-4.03%) |
Nov 06, 2012 | 32.62 | 32.98 | 32.28 | 32.59 | 5,551,252 | +0.73(+2.31%) |
Nov 05, 2012 | 31.09 | 32.14 | 31.04 | 31.85 | 2,972,355 | +0.67(+2.16%) |
Nov 02, 2012 | 31.91 | 31.95 | 31.17 | 31.18 | 3,815,290 | -0.74(-2.33%) |
Nov 01, 2012 | 30.69 | 31.93 | 30.66 | 31.92 | 3,594,763 | +1.31(+4.29%) |
Oct 31, 2012 | 30.65 | 30.88 | 30.39 | 30.61 | 2,232,027 | +0.03(+0.11%) |
Oct 26, 2012 | 30.84 | 30.57 | 30.57 | 30.57 | 4,562,031 | -0.28(-0.90%) |
Oct 25, 2012 | 30.90 | 31.10 | 30.65 | 30.85 | 3,941,486 | +0.20(+0.65%) |
Oct 24, 2012 | 30.88 | 31.06 | 30.29 | 30.65 | 4,116,387 | -0.07(-0.23%) |
Oct 23, 2012 | 30.63 | 30.95 | 30.37 | 30.72 | 3,728,391 | +0.14(+0.45%) |
Oct 19, 2012 | 31.07 | 31.13 | 30.31 | 30.58 | 5,381,714 | -0.55(-1.78%) |
Oct 18, 2012 | 29.40 | 31.75 | 29.18 | 31.14 | 14,520,689 | +2.10(+7.24%) |
Oct 17, 2012 | 28.62 | 29.17 | 28.61 | 29.04 | 5,141,584 | +0.12(+0.42%) |
Oct 16, 2012 | 28.38 | 29.00 | 28.22 | 28.91 | 3,268,545 | +0.67(+2.36%) |
Oct 15, 2012 | 28.05 | 28.50 | 27.98 | 28.25 | 3,319,482 | +0.18(+0.65%) |
Oct 12, 2012 | 28.16 | 28.53 | 28.04 | 28.07 | 4,533,008 | -0.22(-0.76%) |
Oct 11, 2012 | 27.84 | 28.35 | 27.65 | 28.28 | 6,441,265 | +0.71(+2.57%) |
Oct 10, 2012 | 27.70 | 27.85 | 27.44 | 27.57 | 4,832,742 | -0.21(-0.75%) |
Oct 09, 2012 | 27.70 | 28.08 | 27.57 | 27.78 | 4,069,876 | +0.01(+0.03%) |
Oct 08, 2012 | 27.68 | 28.05 | 27.51 | 27.77 | 2,518,880 | -0.12(-0.43%) |
Oct 05, 2012 | 27.60 | 28.37 | 27.60 | 27.89 | 4,323,841 | +0.41(+1.51%) |
Oct 04, 2012 | 27.54 | 27.59 | 27.09 | 27.48 | 3,494,026 | +0.03(+0.09%) |
Oct 03, 2012 | 27.75 | 27.89 | 27.28 | 27.45 | 4,256,313 | -0.30(-1.09%) |
Oct 02, 2012 | 27.41 | 27.79 | 27.34 | 27.76 | 5,084,664 | +0.46(+1.68%) |
Oct 01, 2012 | 27.49 | 27.98 | 27.20 | 27.30 | 5,037,565 | -0.18(-0.66%) |
Sep 28, 2012 | 27.40 | 27.78 | 27.12 | 27.48 | 5,378,048 | +0.00(+0.00%) |
Sep 27, 2012 | 27.24 | 27.73 | 26.97 | 27.48 | 3,400,921 | +0.42(+1.53%) |
Sep 26, 2012 | 27.58 | 27.66 | 26.95 | 27.06 | 5,148,223 | -0.47(-1.70%) |
Sep 25, 2012 | 28.27 | 28.48 | 27.52 | 27.53 | 4,328,861 | -0.57(-2.03%) |
Sep 24, 2012 | 28.15 | 28.43 | 28.03 | 28.10 | 3,679,184 | -0.35(-1.25%) |
Sep 21, 2012 | 28.42 | 28.57 | 28.23 | 28.46 | 6,801,170 | +0.23(+0.83%) |
Sep 20, 2012 | 28.30 | 28.37 | 28.08 | 28.22 | 4,608,892 | -0.18(-0.64%) |
Sep 19, 2012 | 28.14 | 28.53 | 27.61 | 28.40 | 9,905,472 | -0.73(-2.52%) |
Sep 18, 2012 | 29.34 | 29.40 | 29.10 | 29.14 | 3,030,161 | -0.31(-1.06%) |
Sep 17, 2012 | 29.74 | 29.76 | 29.29 | 29.45 | 2,226,679 | -0.25(-0.84%) |
Sep 14, 2012 | 29.31 | 30.03 | 29.30 | 29.70 | 5,333,893 | +0.38(+1.30%) |
Sep 13, 2012 | 29.08 | 29.40 | 28.78 | 29.32 | 7,112,221 | +0.11(+0.38%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.15 | 29.21 | 3,245,102 | -0.25(-0.85%) |
Sep 11, 2012 | 29.61 | 29.79 | 29.40 | 29.46 | 2,711,998 | -0.22(-0.74%) |
Sep 10, 2012 | 29.96 | 30.33 | 29.64 | 29.68 | 2,578,327 | -0.34(-1.14%) |
Sep 07, 2012 | 29.30 | 30.25 | 29.21 | 30.02 | 3,505,184 | +0.37(+1.25%) |
Sep 06, 2012 | 28.96 | 29.86 | 28.77 | 29.65 | 3,751,509 | +0.89(+3.10%) |
Sep 05, 2012 | 28.97 | 29.14 | 28.68 | 28.76 | 4,716,002 | -0.32(-1.10%) |
Sep 04, 2012 | 29.48 | 29.50 | 28.69 | 29.08 | 3,317,231 | -0.43(-1.46%) |
Aug 31, 2012 | 29.14 | 29.68 | 28.97 | 29.51 | 3,536,910 | +0.64(+2.22%) |
Aug 30, 2012 | 29.36 | 29.42 | 28.87 | 28.87 | 3,376,573 | -0.66(-2.23%) |
Aug 29, 2012 | 29.64 | 29.69 | 29.24 | 29.53 | 2,547,615 | +0.08(+0.27%) |
Aug 27, 2012 | 29.93 | 29.95 | 29.41 | 29.45 | 2,563,034 | -0.49(-1.63%) |
Aug 24, 2012 | 29.90 | 30.11 | 29.65 | 29.93 | 2,422,579 | +0.06(+0.20%) |
Aug 23, 2012 | 30.19 | 30.19 | 29.76 | 29.87 | 1,770,099 | -0.38(-1.26%) |
Aug 22, 2012 | 30.37 | 30.47 | 30.06 | 30.25 | 2,991,692 | -0.11(-0.37%) |
Aug 21, 2012 | 30.50 | 30.94 | 30.24 | 30.37 | 3,182,045 | -0.10(-0.31%) |
Aug 20, 2012 | 30.47 | 30.62 | 30.19 | 30.46 | 3,240,212 | +0.02(+0.06%) |
Aug 17, 2012 | 30.35 | 30.75 | 30.18 | 30.44 | 3,341,162 | +0.02(+0.06%) |
Aug 16, 2012 | 30.07 | 30.55 | 30.05 | 30.43 | 2,596,502 | +0.26(+0.86%) |
Aug 15, 2012 | 29.93 | 30.34 | 29.93 | 30.17 | 1,861,421 | +0.05(+0.17%) |
Aug 14, 2012 | 30.53 | 30.73 | 30.00 | 30.12 | 2,842,603 | -0.38(-1.25%) |
Aug 13, 2012 | 30.69 | 30.73 | 30.21 | 30.50 | 1,516,399 | -0.23(-0.76%) |
Aug 10, 2012 | 30.77 | 30.96 | 30.52 | 30.73 | 1,826,206 | -0.02(-0.06%) |
Aug 09, 2012 | 30.71 | 31.12 | 30.71 | 30.75 | 3,088,765 | +0.00(+0.00%) |
Aug 08, 2012 | 30.73 | 30.91 | 30.48 | 30.75 | 1,710,584 | -0.13(-0.42%) |
Aug 07, 2012 | 30.00 | 31.02 | 30.00 | 30.88 | 3,598,867 | +0.94(+3.15%) |
Aug 06, 2012 | 29.95 | 30.16 | 29.89 | 29.93 | 2,482,008 | +0.04(+0.14%) |
Aug 03, 2012 | 29.44 | 30.16 | 29.43 | 29.89 | 3,032,171 | +0.78(+2.67%) |
Aug 02, 2012 | 29.48 | 30.03 | 28.97 | 29.11 | 3,571,389 | -0.65(-2.18%) |
Aug 01, 2012 | 29.96 | 30.08 | 29.63 | 29.76 | 3,256,554 | +0.01(+0.03%) |
Jul 31, 2012 | 29.67 | 30.00 | 29.57 | 29.75 | 2,745,877 | +0.18(+0.61%) |
Jul 30, 2012 | 29.73 | 30.11 | 29.40 | 29.57 | 5,681,380 | +0.05(+0.18%) |
Jul 27, 2012 | 29.77 | 29.94 | 28.99 | 29.52 | 6,122,555 | -0.20(-0.67%) |
Jul 26, 2012 | 28.99 | 29.83 | 28.74 | 29.72 | 7,277,946 | +0.11(+0.38%) |
Jul 25, 2012 | 29.73 | 30.18 | 29.48 | 29.61 | 3,681,522 | +0.04(+0.15%) |
Jul 24, 2012 | 29.66 | 29.93 | 29.36 | 29.56 | 3,200,709 | -0.22(-0.75%) |
Jul 23, 2012 | 29.49 | 29.91 | 29.28 | 29.79 | 3,653,863 | -0.30(-1.01%) |
Jul 20, 2012 | 30.26 | 30.34 | 29.95 | 30.09 | 2,653,580 | -0.33(-1.08%) |
Jul 19, 2012 | 30.43 | 30.62 | 30.11 | 30.42 | 2,539,601 | +0.13(+0.43%) |
Jul 18, 2012 | 29.48 | 30.46 | 29.35 | 30.29 | 5,304,738 | +0.74(+2.49%) |
Jul 17, 2012 | 29.66 | 29.73 | 29.11 | 29.55 | 3,784,436 | +0.00(+0.01%) |
Jul 16, 2012 | 29.41 | 29.69 | 29.10 | 29.55 | 2,694,978 | -0.05(-0.16%) |
Jul 13, 2012 | 29.19 | 29.71 | 29.13 | 29.60 | 3,232,984 | +0.42(+1.42%) |
Jul 12, 2012 | 29.16 | 29.35 | 28.97 | 29.18 | 5,122,929 | -0.22(-0.74%) |
Jul 11, 2012 | 30.12 | 30.17 | 29.30 | 29.40 | 5,770,758 | -0.64(-2.13%) |
Jul 10, 2012 | 30.25 | 30.63 | 29.80 | 30.04 | 6,051,601 | -0.37(-1.22%) |
Jul 09, 2012 | 30.38 | 30.79 | 30.20 | 30.41 | 7,099,700 | -0.28(-0.92%) |
Jul 06, 2012 | 31.52 | 31.65 | 30.37 | 30.69 | 8,951,997 | -1.28(-4.02%) |
Jul 05, 2012 | 32.50 | 32.64 | 31.86 | 31.98 | 3,505,628 | -0.73(-2.22%) |
Jul 03, 2012 | 32.36 | 32.71 | 32.15 | 32.70 | 1,652,246 | +0.16(+0.50%) |
Jul 02, 2012 | 32.84 | 32.85 | 32.11 | 32.54 | 1,908,932 | -0.10(-0.29%) |
Jun 29, 2012 | 32.05 | 32.74 | 31.94 | 32.63 | 4,191,133 | +1.23(+3.91%) |
Jun 28, 2012 | 31.40 | 31.44 | 30.75 | 31.40 | 3,525,675 | -0.21(-0.66%) |
Jun 27, 2012 | 31.51 | 31.83 | 31.40 | 31.61 | 3,341,548 | +0.30(+0.97%) |
Jun 26, 2012 | 31.64 | 31.91 | 31.26 | 31.31 | 5,158,622 | -0.20(-0.63%) |
Jun 25, 2012 | 32.30 | 32.47 | 31.40 | 31.51 | 2,864,267 | -1.31(-3.98%) |
Jun 22, 2012 | 32.61 | 33.17 | 32.48 | 32.81 | 5,092,944 | +0.13(+0.40%) |
Jun 21, 2012 | 33.29 | 33.71 | 32.64 | 32.68 | 3,838,958 | -0.82(-2.45%) |
Jun 20, 2012 | 33.03 | 33.69 | 32.91 | 33.51 | 4,785,250 | +0.53(+1.60%) |
Jun 19, 2012 | 32.87 | 33.12 | 32.69 | 32.98 | 2,565,978 | +0.49(+1.52%) |
Jun 18, 2012 | 32.61 | 33.05 | 32.42 | 32.49 | 3,842,376 | -0.16(-0.50%) |
Jun 15, 2012 | 31.47 | 32.72 | 31.46 | 32.65 | 5,051,335 | +1.06(+3.37%) |
Jun 14, 2012 | 32.04 | 32.07 | 31.28 | 31.59 | 5,797,961 | -0.33(-1.03%) |
Jun 13, 2012 | 32.30 | 32.31 | 31.71 | 31.91 | 4,246,147 | -0.38(-1.18%) |
Jun 12, 2012 | 32.42 | 32.74 | 32.06 | 32.30 | 3,664,506 | +0.17(+0.54%) |
Jun 11, 2012 | 32.72 | 33.14 | 32.05 | 32.12 | 2,765,175 | -0.41(-1.25%) |
Jun 08, 2012 | 32.23 | 32.76 | 32.15 | 32.53 | 4,326,435 | +0.16(+0.51%) |
Jun 07, 2012 | 33.16 | 33.51 | 32.32 | 32.36 | 3,565,965 | -0.68(-2.07%) |
Jun 06, 2012 | 33.06 | 33.43 | 32.59 | 33.05 | 6,246,098 | +0.78(+2.41%) |
Jun 05, 2012 | 31.14 | 32.46 | 30.99 | 32.27 | 7,103,303 | +1.15(+3.70%) |
Jun 04, 2012 | 31.24 | 31.73 | 31.07 | 31.12 | 34,553,036 | -0.12(-0.39%) |