Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.95 | 39.75 | 38.91 | 39.11 | 686,169 | -0.11(-0.27%) |
May 30, 2013 | 39.46 | 39.70 | 39.06 | 39.22 | 459,864 | -0.12(-0.31%) |
May 29, 2013 | 39.54 | 39.94 | 39.15 | 39.34 | 326,557 | -0.58(-1.46%) |
May 28, 2013 | 39.46 | 39.94 | 39.24 | 39.92 | 479,978 | +0.97(+2.50%) |
May 24, 2013 | 38.66 | 39.01 | 38.62 | 38.95 | 368,829 | -0.08(-0.21%) |
May 23, 2013 | 38.88 | 39.33 | 38.24 | 39.03 | 447,885 | -0.35(-0.89%) |
May 22, 2013 | 39.92 | 40.49 | 38.99 | 39.38 | 498,031 | -0.39(-0.98%) |
May 21, 2013 | 39.55 | 40.08 | 39.06 | 39.77 | 265,359 | +0.33(+0.84%) |
May 20, 2013 | 38.71 | 39.56 | 38.68 | 39.44 | 464,479 | +0.46(+1.19%) |
May 17, 2013 | 38.58 | 39.01 | 38.46 | 38.97 | 401,000 | +0.62(+1.61%) |
May 16, 2013 | 38.49 | 39.44 | 38.27 | 38.36 | 775,383 | -0.37(-0.96%) |
May 15, 2013 | 38.13 | 38.78 | 37.77 | 38.73 | 661,974 | +0.55(+1.45%) |
May 13, 2013 | 38.58 | 38.63 | 37.97 | 38.18 | 585,848 | -0.65(-1.67%) |
May 10, 2013 | 37.98 | 39.02 | 37.79 | 38.83 | 737,324 | +0.95(+2.51%) |
May 09, 2013 | 38.18 | 38.31 | 37.42 | 37.88 | 1,131,706 | -0.24(-0.64%) |
May 08, 2013 | 37.45 | 38.31 | 37.42 | 38.12 | 939,267 | +0.71(+1.90%) |
May 07, 2013 | 36.77 | 37.68 | 36.63 | 37.41 | 899,395 | +0.99(+2.71%) |
May 06, 2013 | 36.27 | 36.57 | 35.81 | 36.42 | 492,589 | +0.25(+0.69%) |
May 03, 2013 | 36.44 | 36.99 | 35.83 | 36.17 | 1,164,758 | +0.34(+0.95%) |
May 02, 2013 | 35.91 | 36.25 | 35.39 | 35.83 | 494,165 | +0.06(+0.16%) |
May 01, 2013 | 36.03 | 36.36 | 35.75 | 35.77 | 676,736 | -0.60(-1.65%) |
Apr 30, 2013 | 35.62 | 36.46 | 35.40 | 36.37 | 655,148 | +0.56(+1.56%) |
Apr 29, 2013 | 35.64 | 36.07 | 35.03 | 35.81 | 803,449 | +0.40(+1.14%) |
Apr 26, 2013 | 35.94 | 37.06 | 35.26 | 35.41 | 1,150,293 | -1.65(-4.45%) |
Apr 25, 2013 | 35.13 | 37.74 | 35.12 | 37.06 | 1,369,778 | +0.05(+0.13%) |
Apr 24, 2013 | 37.62 | 38.01 | 36.86 | 37.01 | 1,200,832 | -0.45(-1.21%) |
Apr 23, 2013 | 37.64 | 37.70 | 37.04 | 37.46 | 632,964 | +0.00(+0.00%) |
Apr 22, 2013 | 37.45 | 37.54 | 36.68 | 37.46 | 544,764 | +0.06(+0.15%) |
Apr 19, 2013 | 37.98 | 37.98 | 36.91 | 37.41 | 501,033 | -0.25(-0.67%) |
Apr 18, 2013 | 37.38 | 38.10 | 36.94 | 37.66 | 513,784 | +0.39(+1.04%) |
Apr 17, 2013 | 37.34 | 37.42 | 36.63 | 37.27 | 656,582 | -0.63(-1.66%) |
Apr 16, 2013 | 37.40 | 37.93 | 37.04 | 37.90 | 626,450 | +1.03(+2.79%) |
Apr 15, 2013 | 37.23 | 37.49 | 36.34 | 36.87 | 773,946 | -0.72(-1.92%) |
Apr 12, 2013 | 37.81 | 37.93 | 36.99 | 37.59 | 1,224,723 | -0.41(-1.09%) |
Apr 11, 2013 | 37.89 | 38.54 | 37.64 | 38.01 | 352,481 | -0.04(-0.11%) |
Apr 10, 2013 | 38.11 | 38.41 | 37.87 | 38.05 | 438,851 | -0.04(-0.11%) |
Apr 09, 2013 | 37.64 | 38.60 | 37.64 | 38.09 | 397,682 | +0.60(+1.60%) |
Apr 08, 2013 | 36.71 | 37.51 | 36.58 | 37.49 | 650,863 | +0.75(+2.05%) |
Apr 05, 2013 | 36.07 | 36.75 | 36.06 | 36.74 | 553,480 | -0.10(-0.26%) |
Apr 04, 2013 | 36.82 | 37.21 | 36.40 | 36.83 | 938,749 | +0.15(+0.42%) |
Apr 03, 2013 | 38.22 | 38.24 | 36.36 | 36.68 | 1,174,002 | -1.50(-3.94%) |
Apr 02, 2013 | 39.21 | 39.26 | 37.97 | 38.18 | 487,590 | -0.90(-2.30%) |
Apr 01, 2013 | 39.90 | 39.98 | 38.52 | 39.08 | 787,799 | -0.79(-1.99%) |
Mar 28, 2013 | 40.01 | 40.20 | 39.77 | 39.87 | 390,189 | -0.29(-0.73%) |
Mar 27, 2013 | 39.65 | 40.24 | 39.54 | 40.17 | 482,076 | +0.10(+0.24%) |
Mar 26, 2013 | 39.93 | 40.17 | 39.64 | 40.07 | 423,668 | +0.14(+0.34%) |
Mar 25, 2013 | 40.02 | 40.04 | 39.56 | 39.93 | 374,296 | +0.06(+0.14%) |
Mar 22, 2013 | 39.86 | 40.22 | 39.66 | 39.87 | 353,177 | +0.15(+0.39%) |
Mar 21, 2013 | 39.64 | 40.20 | 39.50 | 39.72 | 569,318 | -0.11(-0.26%) |
Mar 20, 2013 | 39.68 | 39.96 | 39.51 | 39.83 | 617,468 | +0.39(+0.98%) |
Mar 19, 2013 | 39.41 | 39.59 | 39.00 | 39.44 | 691,798 | +0.02(+0.04%) |
Mar 18, 2013 | 39.07 | 39.63 | 39.07 | 39.42 | 573,103 | -0.31(-0.77%) |
Mar 15, 2013 | 39.18 | 39.80 | 39.18 | 39.73 | 978,153 | +0.61(+1.57%) |
Mar 14, 2013 | 38.82 | 39.19 | 38.52 | 39.11 | 331,518 | +0.53(+1.36%) |
Mar 13, 2013 | 38.67 | 39.03 | 38.30 | 38.59 | 553,346 | -0.04(-0.10%) |
Mar 12, 2013 | 38.86 | 39.02 | 38.27 | 38.63 | 623,441 | -0.22(-0.56%) |
Mar 11, 2013 | 38.82 | 39.01 | 38.61 | 38.85 | 402,637 | -0.05(-0.12%) |
Mar 08, 2013 | 38.33 | 38.99 | 38.15 | 38.90 | 356,731 | +0.83(+2.19%) |
Mar 07, 2013 | 38.02 | 38.38 | 37.92 | 38.06 | 677,536 | +0.11(+0.30%) |
Mar 06, 2013 | 37.68 | 38.13 | 37.63 | 37.95 | 459,515 | +0.48(+1.27%) |
Mar 05, 2013 | 37.10 | 38.12 | 37.10 | 37.47 | 431,687 | +0.51(+1.38%) |
Mar 04, 2013 | 37.21 | 37.44 | 36.66 | 36.96 | 608,551 | -0.51(-1.36%) |
Mar 01, 2013 | 37.84 | 37.98 | 37.21 | 37.47 | 751,121 | -0.74(-1.93%) |
Feb 28, 2013 | 38.58 | 38.78 | 38.09 | 38.21 | 337,545 | -0.25(-0.65%) |
Feb 27, 2013 | 37.86 | 38.64 | 37.86 | 38.46 | 569,125 | +0.59(+1.56%) |
Feb 26, 2013 | 37.65 | 37.96 | 37.47 | 37.87 | 445,537 | +0.45(+1.19%) |
Feb 25, 2013 | 38.89 | 39.20 | 37.37 | 37.42 | 444,114 | -1.31(-3.38%) |
Feb 22, 2013 | 38.74 | 38.85 | 38.35 | 38.73 | 339,762 | +0.26(+0.67%) |
Feb 21, 2013 | 39.15 | 39.24 | 37.67 | 38.48 | 1,031,280 | -0.77(-1.96%) |
Feb 20, 2013 | 40.96 | 41.02 | 39.19 | 39.24 | 649,565 | -1.90(-4.62%) |
Feb 19, 2013 | 41.65 | 41.97 | 41.02 | 41.15 | 268,793 | -0.40(-0.97%) |
Feb 15, 2013 | 41.43 | 41.79 | 41.25 | 41.55 | 271,930 | +0.16(+0.39%) |
Feb 14, 2013 | 41.02 | 41.54 | 40.93 | 41.39 | 323,501 | +0.19(+0.47%) |
Feb 13, 2013 | 41.43 | 41.69 | 40.89 | 41.19 | 532,891 | -0.22(-0.53%) |
Feb 12, 2013 | 41.57 | 41.78 | 41.17 | 41.41 | 280,941 | -0.29(-0.70%) |
Feb 11, 2013 | 41.75 | 41.94 | 41.54 | 41.70 | 263,948 | -0.23(-0.54%) |
Feb 08, 2013 | 41.30 | 41.94 | 41.30 | 41.93 | 336,150 | +0.70(+1.69%) |
Feb 07, 2013 | 40.98 | 41.31 | 40.83 | 41.23 | 527,007 | +0.30(+0.73%) |
Feb 06, 2013 | 40.75 | 41.48 | 40.56 | 40.94 | 589,773 | +0.17(+0.42%) |
Feb 04, 2013 | 41.66 | 41.75 | 40.65 | 40.77 | 699,925 | -1.36(-3.23%) |
Feb 01, 2013 | 42.34 | 42.56 | 41.92 | 42.13 | 391,598 | -0.06(-0.13%) |
Jan 31, 2013 | 41.87 | 43.06 | 41.56 | 42.19 | 412,470 | +0.21(+0.50%) |
Jan 30, 2013 | 42.64 | 43.01 | 41.77 | 41.98 | 314,782 | -0.68(-1.59%) |
Jan 29, 2013 | 42.41 | 43.13 | 42.39 | 42.65 | 365,100 | +0.31(+0.74%) |
Jan 28, 2013 | 42.32 | 42.47 | 42.10 | 42.34 | 303,250 | -0.02(-0.06%) |
Jan 25, 2013 | 42.32 | 42.59 | 41.57 | 42.36 | 395,881 | +0.27(+0.65%) |
Jan 24, 2013 | 42.08 | 42.52 | 41.85 | 42.09 | 361,933 | -0.11(-0.27%) |
Jan 23, 2013 | 42.47 | 42.47 | 41.90 | 42.20 | 305,671 | -0.24(-0.57%) |
Jan 22, 2013 | 42.08 | 42.62 | 41.92 | 42.44 | 426,493 | +0.38(+0.90%) |
Jan 18, 2013 | 41.61 | 42.09 | 41.44 | 42.06 | 457,027 | +0.52(+1.26%) |
Jan 17, 2013 | 42.01 | 42.22 | 41.46 | 41.54 | 1,227,934 | -0.38(-0.90%) |
Jan 16, 2013 | 40.68 | 42.18 | 40.22 | 41.92 | 2,567,377 | -1.55(-3.56%) |
Jan 15, 2013 | 42.31 | 43.63 | 42.31 | 43.47 | 332,008 | +0.78(+1.83%) |
Jan 14, 2013 | 43.18 | 43.56 | 42.54 | 42.69 | 442,033 | -0.69(-1.60%) |
Jan 11, 2013 | 43.11 | 43.49 | 42.65 | 43.38 | 457,884 | +0.08(+0.19%) |
Jan 10, 2013 | 43.87 | 43.97 | 42.93 | 43.30 | 562,267 | -0.23(-0.54%) |
Jan 09, 2013 | 43.18 | 43.73 | 42.66 | 43.53 | 540,039 | +0.69(+1.60%) |
Jan 08, 2013 | 43.37 | 43.45 | 42.73 | 42.85 | 464,171 | -0.48(-1.12%) |
Jan 07, 2013 | 42.89 | 43.49 | 42.78 | 43.33 | 592,406 | +0.08(+0.19%) |
Jan 04, 2013 | 42.44 | 43.32 | 42.31 | 43.25 | 550,512 | +0.81(+1.92%) |
Jan 03, 2013 | 42.99 | 43.13 | 42.27 | 42.44 | 298,876 | -0.57(-1.33%) |
Jan 02, 2013 | 42.95 | 43.01 | 42.52 | 43.01 | 474,766 | +1.45(+3.49%) |
Dec 31, 2012 | 40.46 | 41.87 | 40.43 | 41.56 | 389,556 | +1.12(+2.77%) |
Dec 28, 2012 | 40.45 | 40.78 | 40.32 | 40.44 | 525,123 | -0.10(-0.26%) |
Dec 27, 2012 | 41.57 | 41.66 | 40.21 | 40.54 | 575,830 | -0.76(-1.83%) |
Dec 26, 2012 | 41.45 | 41.67 | 41.11 | 41.30 | 556,935 | +0.06(+0.14%) |
Dec 24, 2012 | 41.63 | 41.89 | 40.87 | 41.24 | 289,771 | -0.27(-0.66%) |
Dec 21, 2012 | 42.04 | 42.12 | 41.11 | 41.52 | 946,853 | -0.48(-1.15%) |
Dec 20, 2012 | 41.55 | 42.19 | 41.42 | 42.00 | 584,779 | +0.43(+1.03%) |
Dec 19, 2012 | 41.84 | 41.88 | 41.21 | 41.57 | 420,415 | -0.22(-0.52%) |
Dec 18, 2012 | 40.68 | 41.90 | 40.68 | 41.79 | 837,273 | +1.10(+2.71%) |
Dec 17, 2012 | 40.31 | 40.85 | 40.14 | 40.69 | 437,754 | +0.36(+0.90%) |
Dec 14, 2012 | 40.40 | 40.60 | 39.97 | 40.32 | 534,814 | +0.64(+1.60%) |
Dec 13, 2012 | 40.09 | 40.64 | 39.43 | 39.69 | 463,335 | -0.43(-1.06%) |
Dec 12, 2012 | 39.90 | 41.10 | 39.76 | 40.11 | 898,671 | +0.21(+0.53%) |
Dec 11, 2012 | 39.38 | 40.11 | 39.36 | 39.90 | 653,517 | +0.73(+1.87%) |
Dec 10, 2012 | 38.65 | 39.35 | 38.61 | 39.17 | 357,931 | +0.19(+0.50%) |
Dec 07, 2012 | 38.77 | 39.28 | 38.54 | 38.98 | 323,693 | +0.48(+1.24%) |
Dec 06, 2012 | 38.53 | 38.80 | 38.22 | 38.50 | 380,554 | -0.07(-0.19%) |
Dec 05, 2012 | 38.77 | 39.01 | 38.41 | 38.57 | 571,563 | -0.11(-0.29%) |
Dec 04, 2012 | 38.31 | 38.98 | 38.24 | 38.69 | 547,246 | -0.38(-0.97%) |
Nov 30, 2012 | 38.57 | 39.12 | 38.57 | 39.07 | 837,583 | +0.40(+1.04%) |
Nov 29, 2012 | 37.81 | 38.66 | 37.61 | 38.66 | 926,041 | +1.18(+3.14%) |
Nov 28, 2012 | 36.75 | 37.53 | 36.34 | 37.49 | 525,650 | +0.41(+1.11%) |
Nov 27, 2012 | 37.11 | 37.55 | 37.04 | 37.07 | 456,619 | -0.27(-0.71%) |
Nov 26, 2012 | 37.36 | 37.46 | 36.66 | 37.34 | 518,608 | -0.09(-0.24%) |
Nov 23, 2012 | 37.36 | 37.48 | 36.85 | 37.43 | 259,926 | +0.29(+0.78%) |
Nov 21, 2012 | 36.95 | 37.24 | 36.54 | 37.14 | 279,574 | +0.27(+0.74%) |
Nov 20, 2012 | 37.07 | 37.24 | 36.53 | 36.86 | 573,785 | -0.38(-1.02%) |
Nov 19, 2012 | 37.03 | 37.47 | 36.45 | 37.24 | 779,539 | +0.81(+2.21%) |
Nov 16, 2012 | 36.19 | 36.66 | 35.52 | 36.44 | 634,039 | +0.31(+0.87%) |
Nov 15, 2012 | 37.11 | 37.11 | 36.08 | 36.12 | 1,073,056 | -1.11(-2.99%) |
Nov 14, 2012 | 38.53 | 38.75 | 37.13 | 37.24 | 421,637 | -1.15(-3.00%) |
Nov 13, 2012 | 38.64 | 39.24 | 38.31 | 38.39 | 419,031 | -0.73(-1.88%) |
Nov 12, 2012 | 38.88 | 39.52 | 38.30 | 39.12 | 744,275 | +0.94(+2.45%) |
Nov 09, 2012 | 38.21 | 39.04 | 38.11 | 38.19 | 609,630 | -0.21(-0.55%) |
Nov 08, 2012 | 39.10 | 39.10 | 38.22 | 38.40 | 585,305 | -0.70(-1.79%) |
Nov 07, 2012 | 39.47 | 39.91 | 38.78 | 39.10 | 552,445 | -1.40(-3.46%) |
Nov 06, 2012 | 39.96 | 40.77 | 39.82 | 40.50 | 571,533 | +0.71(+1.78%) |
Nov 05, 2012 | 39.44 | 39.91 | 39.20 | 39.79 | 364,506 | +0.15(+0.39%) |
Nov 02, 2012 | 41.15 | 41.20 | 39.61 | 39.64 | 517,979 | -1.33(-3.25%) |
Nov 01, 2012 | 39.38 | 41.02 | 39.13 | 40.97 | 1,034,777 | +1.78(+4.55%) |
Oct 31, 2012 | 39.86 | 39.99 | 39.07 | 39.19 | 403,482 | -0.68(-1.70%) |
Oct 26, 2012 | 40.35 | 39.86 | 39.86 | 39.86 | 388,146 | -0.52(-1.30%) |
Oct 25, 2012 | 41.45 | 41.48 | 39.98 | 40.39 | 771,625 | -0.56(-1.38%) |
Oct 24, 2012 | 41.54 | 41.97 | 40.69 | 40.95 | 598,233 | -1.08(-2.57%) |
Oct 23, 2012 | 41.65 | 43.21 | 40.91 | 42.03 | 824,742 | -0.08(-0.19%) |
Oct 19, 2012 | 43.40 | 43.43 | 41.69 | 42.11 | 630,356 | -1.39(-3.19%) |
Oct 18, 2012 | 42.89 | 43.63 | 42.69 | 43.50 | 510,385 | +0.40(+0.93%) |
Oct 17, 2012 | 42.42 | 43.39 | 42.16 | 43.10 | 661,658 | +0.84(+2.00%) |
Oct 16, 2012 | 42.02 | 42.58 | 41.98 | 42.25 | 405,917 | +0.50(+1.19%) |
Oct 15, 2012 | 40.91 | 41.78 | 40.50 | 41.76 | 264,083 | +0.70(+1.70%) |
Oct 12, 2012 | 41.64 | 41.80 | 40.58 | 41.06 | 354,581 | -0.63(-1.50%) |
Oct 11, 2012 | 42.32 | 42.37 | 41.53 | 41.68 | 377,247 | -0.13(-0.31%) |
Oct 10, 2012 | 42.48 | 42.48 | 41.51 | 41.81 | 259,480 | -0.67(-1.57%) |
Oct 09, 2012 | 42.59 | 43.23 | 42.05 | 42.48 | 323,636 | -0.05(-0.11%) |
Oct 08, 2012 | 41.84 | 42.70 | 41.75 | 42.53 | 284,717 | +0.27(+0.63%) |
Oct 05, 2012 | 43.55 | 43.73 | 41.96 | 42.26 | 543,112 | -0.84(-1.96%) |
Oct 04, 2012 | 42.65 | 43.41 | 42.44 | 43.11 | 601,068 | +0.73(+1.73%) |
Oct 03, 2012 | 42.37 | 43.29 | 42.04 | 42.37 | 903,211 | +0.46(+1.09%) |
Oct 02, 2012 | 42.38 | 42.57 | 41.63 | 41.92 | 445,405 | -0.27(-0.65%) |
Oct 01, 2012 | 42.35 | 42.93 | 41.91 | 42.19 | 503,787 | +0.15(+0.36%) |
Sep 28, 2012 | 42.55 | 42.59 | 41.80 | 42.04 | 426,647 | -0.74(-1.73%) |
Sep 27, 2012 | 42.49 | 42.95 | 42.06 | 42.78 | 331,667 | +0.63(+1.51%) |
Sep 26, 2012 | 41.75 | 42.74 | 40.99 | 42.14 | 462,180 | +0.60(+1.45%) |
Sep 25, 2012 | 42.81 | 42.96 | 41.53 | 41.54 | 388,720 | -1.08(-2.54%) |
Sep 24, 2012 | 42.21 | 43.11 | 42.21 | 42.62 | 331,533 | -0.43(-1.01%) |
Sep 21, 2012 | 43.51 | 44.21 | 43.05 | 43.06 | 688,205 | -0.26(-0.59%) |
Sep 20, 2012 | 43.17 | 43.57 | 42.76 | 43.31 | 451,910 | -0.44(-1.01%) |
Sep 19, 2012 | 43.76 | 44.11 | 43.61 | 43.76 | 416,020 | +0.01(+0.02%) |
Sep 18, 2012 | 43.80 | 44.32 | 43.27 | 43.75 | 591,780 | -0.06(-0.15%) |
Sep 17, 2012 | 44.43 | 44.75 | 43.69 | 43.81 | 779,036 | -0.94(-2.10%) |
Sep 14, 2012 | 43.82 | 45.38 | 43.72 | 44.75 | 870,030 | +0.98(+2.24%) |
Sep 13, 2012 | 42.60 | 43.83 | 42.03 | 43.77 | 846,348 | +1.18(+2.77%) |
Sep 12, 2012 | 42.09 | 42.71 | 41.92 | 42.59 | 823,376 | +0.52(+1.24%) |
Sep 11, 2012 | 41.39 | 42.41 | 41.35 | 42.07 | 916,567 | +0.80(+1.95%) |
Sep 10, 2012 | 42.16 | 42.17 | 41.06 | 41.27 | 852,130 | +0.65(+1.60%) |
Sep 07, 2012 | 39.38 | 40.63 | 38.90 | 40.61 | 1,581,791 | +1.81(+4.66%) |
Sep 06, 2012 | 38.47 | 38.97 | 38.22 | 38.81 | 1,044,864 | +0.82(+2.16%) |
Sep 05, 2012 | 37.96 | 38.52 | 37.70 | 37.99 | 570,949 | -0.11(-0.30%) |
Sep 04, 2012 | 37.81 | 38.28 | 37.27 | 38.10 | 464,396 | +0.13(+0.34%) |
Aug 31, 2012 | 38.17 | 38.45 | 37.52 | 37.97 | 508,682 | +0.13(+0.34%) |
Aug 30, 2012 | 38.68 | 38.73 | 37.51 | 37.84 | 523,559 | -1.11(-2.85%) |
Aug 29, 2012 | 39.28 | 39.44 | 38.85 | 38.95 | 356,943 | -0.30(-0.76%) |
Aug 27, 2012 | 39.73 | 39.90 | 38.80 | 39.25 | 254,755 | -0.16(-0.41%) |
Aug 24, 2012 | 39.67 | 39.76 | 38.97 | 39.41 | 277,985 | -0.24(-0.61%) |
Aug 23, 2012 | 40.47 | 40.99 | 39.55 | 39.65 | 493,054 | -0.82(-2.02%) |
Aug 22, 2012 | 40.39 | 40.61 | 39.71 | 40.47 | 142,919 | +0.02(+0.06%) |
Aug 21, 2012 | 40.53 | 41.60 | 40.27 | 40.44 | 346,944 | +0.02(+0.04%) |
Aug 20, 2012 | 40.48 | 40.75 | 40.03 | 40.43 | 283,500 | -0.20(-0.49%) |
Aug 17, 2012 | 40.83 | 40.86 | 40.29 | 40.63 | 286,480 | -0.23(-0.57%) |
Aug 16, 2012 | 39.83 | 41.36 | 39.57 | 40.86 | 275,724 | +1.13(+2.84%) |
Aug 15, 2012 | 39.55 | 39.92 | 39.23 | 39.73 | 140,642 | +0.01(+0.02%) |
Aug 14, 2012 | 40.02 | 40.14 | 39.52 | 39.72 | 208,459 | +0.00(+0.00%) |
Aug 13, 2012 | 40.64 | 40.81 | 38.95 | 39.72 | 234,526 | -1.07(-2.63%) |
Aug 10, 2012 | 40.12 | 40.86 | 39.59 | 40.80 | 301,338 | +0.44(+1.09%) |
Aug 09, 2012 | 39.83 | 41.01 | 39.83 | 40.36 | 253,738 | +0.30(+0.76%) |
Aug 08, 2012 | 39.89 | 40.56 | 39.62 | 40.05 | 285,697 | +0.02(+0.04%) |
Aug 07, 2012 | 39.96 | 40.76 | 39.96 | 40.03 | 379,988 | +0.31(+0.79%) |
Aug 06, 2012 | 38.91 | 40.42 | 38.91 | 39.72 | 314,906 | +0.97(+2.50%) |
Aug 03, 2012 | 38.41 | 39.98 | 38.09 | 38.75 | 639,187 | +1.19(+3.18%) |
Aug 02, 2012 | 37.43 | 38.39 | 37.01 | 37.56 | 423,491 | -0.23(-0.61%) |
Aug 01, 2012 | 38.36 | 38.42 | 37.13 | 37.79 | 449,956 | -0.52(-1.36%) |
Jul 31, 2012 | 36.94 | 39.61 | 36.75 | 38.31 | 1,045,301 | +1.17(+3.15%) |
Jul 30, 2012 | 37.42 | 37.43 | 36.50 | 37.15 | 656,749 | -0.27(-0.73%) |
Jul 27, 2012 | 36.25 | 37.86 | 35.94 | 37.42 | 536,155 | +1.49(+4.14%) |
Jul 26, 2012 | 36.04 | 36.18 | 35.38 | 35.93 | 468,641 | +0.62(+1.75%) |
Jul 25, 2012 | 35.65 | 35.76 | 34.82 | 35.31 | 602,647 | -0.14(-0.41%) |
Jul 24, 2012 | 35.85 | 36.21 | 34.94 | 35.46 | 603,235 | -0.39(-1.09%) |
Jul 23, 2012 | 36.05 | 36.06 | 35.52 | 35.85 | 645,464 | -1.26(-3.39%) |
Jul 20, 2012 | 38.66 | 38.75 | 36.96 | 37.10 | 897,196 | -2.15(-5.47%) |
Jul 19, 2012 | 39.10 | 39.31 | 38.70 | 39.25 | 313,760 | +0.39(+1.01%) |
Jul 18, 2012 | 38.23 | 39.11 | 37.99 | 38.86 | 240,936 | +0.37(+0.96%) |
Jul 17, 2012 | 39.06 | 39.06 | 37.95 | 38.49 | 431,838 | -0.23(-0.60%) |
Jul 16, 2012 | 38.72 | 39.07 | 38.40 | 38.72 | 272,388 | -0.27(-0.70%) |
Jul 13, 2012 | 38.51 | 39.07 | 38.51 | 38.99 | 270,507 | +0.72(+1.88%) |
Jul 12, 2012 | 37.92 | 38.74 | 37.23 | 38.27 | 522,207 | -0.10(-0.27%) |
Jul 11, 2012 | 38.07 | 38.46 | 37.65 | 38.38 | 384,349 | +0.42(+1.12%) |
Jul 10, 2012 | 38.87 | 39.37 | 37.64 | 37.95 | 372,059 | -0.59(-1.54%) |
Jul 09, 2012 | 38.71 | 39.11 | 38.28 | 38.55 | 493,249 | -0.38(-0.99%) |
Jul 06, 2012 | 38.35 | 38.99 | 38.11 | 38.93 | 552,383 | -0.11(-0.29%) |
Jul 05, 2012 | 38.80 | 39.81 | 38.58 | 39.04 | 433,087 | +0.06(+0.16%) |
Jul 03, 2012 | 38.13 | 39.51 | 38.13 | 38.98 | 261,790 | +0.75(+1.97%) |
Jul 02, 2012 | 38.27 | 38.44 | 37.32 | 38.23 | 538,309 | -0.07(-0.19%) |
Jun 29, 2012 | 37.97 | 38.56 | 37.61 | 38.30 | 774,796 | +1.42(+3.84%) |
Jun 28, 2012 | 36.25 | 36.91 | 35.75 | 36.88 | 536,749 | +0.34(+0.94%) |
Jun 27, 2012 | 35.76 | 36.66 | 35.54 | 36.54 | 501,652 | +0.82(+2.31%) |
Jun 26, 2012 | 35.08 | 36.12 | 35.07 | 35.71 | 839,371 | +0.66(+1.90%) |
Jun 25, 2012 | 34.50 | 35.10 | 34.31 | 35.05 | 897,391 | -0.10(-0.30%) |
Jun 22, 2012 | 35.65 | 35.66 | 34.87 | 35.15 | 1,183,518 | -0.18(-0.50%) |
Jun 21, 2012 | 36.28 | 36.28 | 35.19 | 35.33 | 900,994 | -0.97(-2.67%) |
Jun 20, 2012 | 35.65 | 36.35 | 35.26 | 36.30 | 787,423 | +0.68(+1.91%) |
Jun 19, 2012 | 35.31 | 36.04 | 35.22 | 35.62 | 490,585 | +0.47(+1.34%) |
Jun 18, 2012 | 34.75 | 35.23 | 34.44 | 35.14 | 497,665 | -0.01(-0.02%) |
Jun 15, 2012 | 35.00 | 35.22 | 34.75 | 35.15 | 843,359 | +0.34(+0.99%) |
Jun 14, 2012 | 34.64 | 35.46 | 34.49 | 34.81 | 622,059 | +0.29(+0.83%) |
Jun 13, 2012 | 34.66 | 35.27 | 34.30 | 34.52 | 528,867 | -0.39(-1.12%) |
Jun 12, 2012 | 34.15 | 34.95 | 34.09 | 34.91 | 657,908 | +1.07(+3.17%) |
Jun 11, 2012 | 36.27 | 36.37 | 33.77 | 33.84 | 857,853 | -1.91(-5.35%) |
Jun 08, 2012 | 35.54 | 35.94 | 35.00 | 35.75 | 502,070 | -0.11(-0.31%) |
Jun 07, 2012 | 39.51 | 39.51 | 35.83 | 35.86 | 577,761 | -0.09(-0.24%) |
Jun 06, 2012 | 35.70 | 36.30 | 35.46 | 35.95 | 633,136 | +0.83(+2.37%) |
Jun 05, 2012 | 34.36 | 35.28 | 34.30 | 35.12 | 428,056 | +0.57(+1.65%) |
Jun 04, 2012 | 35.46 | 35.49 | 34.22 | 34.55 | 1,156,014 | -0.71(-2.02%) |