Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.00 | 42.65 | 41.73 | 41.88 | 5,042,450 | -0.26(-0.61%) |
May 30, 2013 | 41.79 | 42.42 | 41.79 | 42.14 | 3,050,808 | +0.39(+0.94%) |
May 29, 2013 | 41.84 | 42.11 | 41.66 | 41.74 | 4,192,373 | -0.28(-0.68%) |
May 28, 2013 | 42.03 | 42.42 | 41.84 | 42.03 | 4,214,546 | +0.52(+1.26%) |
May 24, 2013 | 41.36 | 41.64 | 41.20 | 41.50 | 3,323,000 | -0.15(-0.35%) |
May 23, 2013 | 41.68 | 41.93 | 41.51 | 41.65 | 5,967,873 | -0.55(-1.30%) |
May 22, 2013 | 42.83 | 42.97 | 42.00 | 42.19 | 6,560,864 | -0.65(-1.51%) |
May 21, 2013 | 43.32 | 43.44 | 42.77 | 42.84 | 5,488,700 | -0.38(-0.88%) |
May 20, 2013 | 43.06 | 43.79 | 43.04 | 43.22 | 5,948,322 | -0.04(-0.10%) |
May 17, 2013 | 42.42 | 43.40 | 42.40 | 43.27 | 7,078,378 | +0.97(+2.29%) |
May 16, 2013 | 42.50 | 42.89 | 42.13 | 42.30 | 6,629,120 | -0.34(-0.80%) |
May 15, 2013 | 42.57 | 42.81 | 42.52 | 42.64 | 5,365,109 | +0.79(+1.90%) |
May 13, 2013 | 41.90 | 42.03 | 41.58 | 41.84 | 2,780,270 | -0.10(-0.24%) |
May 10, 2013 | 41.85 | 42.05 | 41.60 | 41.95 | 3,501,546 | +0.18(+0.43%) |
May 09, 2013 | 41.34 | 42.30 | 41.29 | 41.76 | 6,957,936 | +0.39(+0.94%) |
May 08, 2013 | 40.73 | 41.39 | 40.38 | 41.37 | 5,707,827 | +0.44(+1.08%) |
May 07, 2013 | 40.36 | 41.00 | 40.26 | 40.93 | 11,546,219 | -0.54(-1.29%) |
May 06, 2013 | 41.13 | 41.74 | 41.01 | 41.47 | 6,282,774 | +0.35(+0.84%) |
May 03, 2013 | 40.75 | 41.24 | 40.38 | 41.12 | 5,478,997 | +0.74(+1.83%) |
May 02, 2013 | 39.62 | 40.48 | 39.45 | 40.38 | 5,863,522 | +1.09(+2.76%) |
May 01, 2013 | 39.95 | 39.97 | 39.27 | 39.30 | 5,614,026 | -0.88(-2.18%) |
Apr 30, 2013 | 39.97 | 40.44 | 39.77 | 40.17 | 5,915,657 | +0.14(+0.36%) |
Apr 29, 2013 | 39.55 | 40.14 | 39.37 | 40.03 | 4,373,875 | +0.63(+1.60%) |
Apr 26, 2013 | 39.98 | 40.09 | 39.35 | 39.40 | 4,469,474 | -0.69(-1.72%) |
Apr 25, 2013 | 40.13 | 40.37 | 39.87 | 40.09 | 4,385,574 | +0.08(+0.20%) |
Apr 24, 2013 | 39.62 | 40.22 | 39.62 | 40.01 | 6,759,968 | +0.46(+1.17%) |
Apr 23, 2013 | 38.56 | 39.56 | 38.55 | 39.54 | 6,417,274 | +0.62(+1.58%) |
Apr 22, 2013 | 38.78 | 39.14 | 38.44 | 38.93 | 6,025,270 | +0.22(+0.58%) |
Apr 19, 2013 | 38.76 | 38.88 | 38.43 | 38.70 | 6,472,406 | +0.12(+0.30%) |
Apr 18, 2013 | 38.91 | 39.07 | 38.42 | 38.59 | 4,044,900 | -0.19(-0.49%) |
Apr 17, 2013 | 39.09 | 39.13 | 38.51 | 38.78 | 5,938,012 | -0.57(-1.45%) |
Apr 16, 2013 | 39.12 | 39.38 | 38.75 | 39.35 | 5,280,928 | +0.56(+1.46%) |
Apr 15, 2013 | 40.18 | 40.23 | 38.78 | 38.78 | 8,334,186 | -1.62(-4.01%) |
Apr 12, 2013 | 40.82 | 40.98 | 40.28 | 40.40 | 4,473,328 | -0.59(-1.45%) |
Apr 11, 2013 | 41.36 | 41.52 | 40.79 | 41.00 | 5,475,994 | -0.31(-0.75%) |
Apr 10, 2013 | 41.16 | 41.40 | 40.92 | 41.31 | 3,848,430 | +0.40(+0.97%) |
Apr 09, 2013 | 40.53 | 41.17 | 40.39 | 40.91 | 4,450,278 | +0.39(+0.96%) |
Apr 08, 2013 | 40.30 | 40.52 | 39.93 | 40.52 | 4,633,185 | +0.19(+0.47%) |
Apr 05, 2013 | 40.13 | 40.43 | 39.82 | 40.33 | 4,770,159 | -0.25(-0.62%) |
Apr 04, 2013 | 39.90 | 40.61 | 39.80 | 40.58 | 5,558,061 | +0.83(+2.09%) |
Apr 03, 2013 | 39.84 | 40.12 | 39.59 | 39.75 | 5,721,302 | +0.03(+0.07%) |
Apr 02, 2013 | 40.06 | 40.17 | 39.61 | 39.72 | 4,365,226 | -0.09(-0.22%) |
Apr 01, 2013 | 40.23 | 40.37 | 39.67 | 39.81 | 3,432,700 | -0.62(-1.54%) |
Mar 28, 2013 | 40.07 | 40.50 | 40.01 | 40.43 | 4,242,471 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,210 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.61 | 40.16 | 8,193,954 | -0.25(-0.61%) |
Mar 25, 2013 | 41.16 | 41.24 | 40.24 | 40.40 | 5,089,197 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.79 | 41.10 | 3,089,982 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.21 | 40.63 | 40.87 | 4,277,348 | -0.46(-1.12%) |
Mar 20, 2013 | 41.49 | 41.54 | 41.04 | 41.33 | 3,300,572 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,390 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.03 | 41.20 | 4,015,574 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.86 | 41.32 | 41.68 | 5,284,024 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.71 | 41.63 | 5,862,067 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.16 | 40.57 | 40.67 | 4,660,746 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.68 | 41.00 | 41.12 | 4,075,845 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,589 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.53 | 40.85 | 41.46 | 4,465,760 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.10 | 40.78 | 40.87 | 3,973,356 | +0.09(+0.21%) |
Mar 06, 2013 | 40.87 | 41.08 | 40.66 | 40.79 | 3,993,036 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.71 | 5,394,856 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.42 | 39.83 | 40.19 | 5,632,214 | -0.38(-0.95%) |
Mar 01, 2013 | 40.82 | 40.98 | 40.41 | 40.58 | 6,114,232 | -0.46(-1.11%) |
Feb 28, 2013 | 41.45 | 41.55 | 41.02 | 41.03 | 5,033,650 | -0.41(-0.98%) |
Feb 27, 2013 | 40.55 | 41.57 | 40.48 | 41.44 | 4,655,259 | +0.83(+2.03%) |
Feb 26, 2013 | 40.66 | 40.75 | 40.22 | 40.61 | 5,158,685 | +0.25(+0.63%) |
Feb 25, 2013 | 41.61 | 41.71 | 40.36 | 40.36 | 6,010,848 | -1.09(-2.62%) |
Feb 22, 2013 | 41.41 | 41.75 | 41.19 | 41.45 | 3,660,176 | +0.20(+0.49%) |
Feb 21, 2013 | 41.55 | 41.70 | 41.11 | 41.24 | 5,264,296 | -0.55(-1.32%) |
Feb 20, 2013 | 42.44 | 42.44 | 41.79 | 41.79 | 4,272,838 | -0.59(-1.38%) |
Feb 19, 2013 | 42.21 | 42.46 | 41.97 | 42.38 | 3,830,887 | +0.20(+0.46%) |
Feb 15, 2013 | 42.32 | 42.44 | 41.96 | 42.18 | 6,969,423 | -0.09(-0.21%) |
Feb 14, 2013 | 41.90 | 42.33 | 41.75 | 42.27 | 5,042,209 | +0.22(+0.53%) |
Feb 13, 2013 | 41.94 | 42.22 | 41.84 | 42.05 | 5,940,039 | +0.31(+0.75%) |
Feb 12, 2013 | 41.50 | 41.94 | 41.43 | 41.74 | 5,414,461 | +0.25(+0.61%) |
Feb 11, 2013 | 41.33 | 41.58 | 41.00 | 41.48 | 4,076,847 | +0.17(+0.40%) |
Feb 08, 2013 | 41.31 | 41.61 | 41.25 | 41.32 | 5,397,462 | +0.02(+0.05%) |
Feb 07, 2013 | 41.20 | 41.33 | 40.84 | 41.30 | 4,053,362 | +0.02(+0.05%) |
Feb 06, 2013 | 40.69 | 41.30 | 40.69 | 41.28 | 4,821,655 | -0.04(-0.09%) |
Feb 04, 2013 | 41.58 | 41.66 | 41.18 | 41.31 | 4,722,450 | -0.42(-1.02%) |
Feb 01, 2013 | 41.43 | 41.89 | 41.34 | 41.74 | 4,515,129 | +0.60(+1.45%) |
Jan 31, 2013 | 41.06 | 41.43 | 40.80 | 41.14 | 6,818,097 | +0.03(+0.07%) |
Jan 30, 2013 | 41.20 | 41.35 | 41.00 | 41.11 | 3,315,573 | -0.19(-0.45%) |
Jan 29, 2013 | 40.94 | 41.35 | 40.87 | 41.30 | 3,151,010 | +0.13(+0.31%) |
Jan 28, 2013 | 41.43 | 41.46 | 40.94 | 41.17 | 3,094,226 | -0.13(-0.31%) |
Jan 25, 2013 | 41.17 | 41.37 | 40.93 | 41.30 | 4,000,138 | +0.14(+0.35%) |
Jan 24, 2013 | 41.02 | 41.61 | 41.01 | 41.15 | 6,456,353 | +0.29(+0.70%) |
Jan 23, 2013 | 40.76 | 40.87 | 40.56 | 40.87 | 3,964,878 | +0.04(+0.09%) |
Jan 22, 2013 | 40.21 | 40.83 | 40.16 | 40.83 | 5,281,953 | +0.67(+1.66%) |
Jan 18, 2013 | 39.86 | 40.24 | 39.70 | 40.16 | 5,522,921 | +0.39(+0.98%) |
Jan 17, 2013 | 39.39 | 40.01 | 39.26 | 39.77 | 4,230,099 | +0.56(+1.43%) |
Jan 16, 2013 | 39.42 | 39.45 | 39.11 | 39.21 | 3,342,148 | -0.32(-0.80%) |
Jan 15, 2013 | 39.53 | 39.59 | 39.23 | 39.53 | 4,686,294 | -0.22(-0.56%) |
Jan 14, 2013 | 39.57 | 39.77 | 39.34 | 39.75 | 3,685,617 | +0.20(+0.51%) |
Jan 11, 2013 | 39.59 | 39.67 | 39.37 | 39.55 | 2,877,011 | -0.07(-0.18%) |
Jan 10, 2013 | 39.54 | 39.62 | 39.20 | 39.62 | 4,802,864 | +0.32(+0.80%) |
Jan 09, 2013 | 39.17 | 39.58 | 39.00 | 39.31 | 4,172,329 | +0.35(+0.90%) |
Jan 08, 2013 | 38.89 | 39.29 | 38.70 | 38.95 | 5,746,729 | -0.35(-0.90%) |
Jan 07, 2013 | 39.39 | 39.63 | 39.20 | 39.31 | 5,980,959 | -0.27(-0.67%) |
Jan 04, 2013 | 39.55 | 39.70 | 39.25 | 39.57 | 4,513,318 | +0.15(+0.38%) |
Jan 03, 2013 | 39.43 | 39.95 | 39.16 | 39.42 | 7,940,255 | +0.19(+0.48%) |
Jan 02, 2013 | 39.07 | 39.41 | 38.06 | 39.23 | 7,539,158 | +1.18(+3.10%) |
Dec 31, 2012 | 37.33 | 38.07 | 37.11 | 38.06 | 4,222,752 | +0.59(+1.57%) |
Dec 28, 2012 | 37.60 | 37.91 | 37.42 | 37.47 | 2,822,320 | -0.38(-1.01%) |
Dec 27, 2012 | 37.91 | 37.97 | 37.44 | 37.85 | 3,324,000 | +0.00(+0.00%) |
Dec 26, 2012 | 38.08 | 38.25 | 37.68 | 37.85 | 3,114,040 | -0.13(-0.34%) |
Dec 24, 2012 | 37.99 | 38.08 | 37.77 | 37.98 | 1,452,682 | -0.12(-0.30%) |
Dec 21, 2012 | 37.75 | 38.09 | 37.65 | 38.09 | 7,531,599 | -0.17(-0.45%) |
Dec 20, 2012 | 38.14 | 38.27 | 37.88 | 38.26 | 4,940,097 | +0.05(+0.13%) |
Dec 19, 2012 | 38.19 | 38.53 | 38.19 | 38.21 | 5,025,530 | +0.05(+0.13%) |
Dec 18, 2012 | 37.58 | 38.25 | 37.41 | 38.16 | 6,025,694 | +0.62(+1.65%) |
Dec 17, 2012 | 37.39 | 37.56 | 37.26 | 37.55 | 3,873,320 | +0.36(+0.97%) |
Dec 14, 2012 | 36.94 | 37.49 | 36.94 | 37.19 | 5,212,960 | +0.06(+0.17%) |
Dec 13, 2012 | 37.03 | 37.38 | 36.95 | 37.12 | 4,133,541 | +0.03(+0.08%) |
Dec 12, 2012 | 37.16 | 37.47 | 36.96 | 37.09 | 5,954,394 | +0.07(+0.19%) |
Dec 11, 2012 | 37.04 | 37.20 | 36.82 | 37.02 | 3,773,835 | +0.21(+0.57%) |
Dec 10, 2012 | 36.54 | 36.86 | 36.50 | 36.81 | 3,133,189 | +0.27(+0.75%) |
Dec 07, 2012 | 36.63 | 36.79 | 36.40 | 36.54 | 3,083,939 | +0.04(+0.10%) |
Dec 06, 2012 | 36.39 | 36.50 | 36.13 | 36.50 | 5,930,185 | +0.11(+0.30%) |
Dec 05, 2012 | 35.81 | 36.61 | 35.81 | 36.40 | 5,738,392 | +0.65(+1.83%) |
Dec 04, 2012 | 35.68 | 35.86 | 35.49 | 35.74 | 4,020,416 | -0.35(-0.98%) |
Nov 30, 2012 | 36.30 | 36.49 | 36.07 | 36.09 | 5,823,935 | -0.25(-0.69%) |
Nov 29, 2012 | 36.04 | 36.53 | 35.91 | 36.35 | 6,585,344 | +0.44(+1.22%) |
Nov 28, 2012 | 35.21 | 35.93 | 35.10 | 35.91 | 4,996,501 | +0.55(+1.57%) |
Nov 27, 2012 | 35.13 | 35.85 | 35.07 | 35.35 | 9,494,611 | +0.24(+0.70%) |
Nov 26, 2012 | 35.01 | 35.25 | 34.87 | 35.11 | 5,404,547 | -0.19(-0.53%) |
Nov 23, 2012 | 35.00 | 35.30 | 34.98 | 35.30 | 2,050,766 | +0.41(+1.17%) |
Nov 21, 2012 | 35.05 | 35.07 | 34.70 | 34.89 | 3,573,907 | +0.04(+0.12%) |
Nov 20, 2012 | 34.74 | 34.95 | 34.31 | 34.84 | 6,185,351 | -0.33(-0.94%) |
Nov 19, 2012 | 35.28 | 35.51 | 35.00 | 35.17 | 4,885,145 | +0.55(+1.58%) |
Nov 16, 2012 | 34.60 | 34.74 | 34.23 | 34.63 | 5,442,085 | +0.04(+0.10%) |
Nov 15, 2012 | 34.71 | 35.02 | 34.43 | 34.59 | 4,729,474 | -0.17(-0.48%) |
Nov 14, 2012 | 35.79 | 35.82 | 34.62 | 34.76 | 5,990,298 | -0.81(-2.28%) |
Nov 13, 2012 | 35.63 | 36.03 | 35.51 | 35.57 | 5,786,354 | -0.31(-0.85%) |
Nov 12, 2012 | 35.78 | 36.13 | 35.68 | 35.88 | 3,471,693 | +0.14(+0.38%) |
Nov 09, 2012 | 35.31 | 36.29 | 35.26 | 35.74 | 5,545,040 | +0.26(+0.74%) |
Nov 08, 2012 | 35.78 | 35.96 | 35.38 | 35.48 | 4,906,788 | -0.36(-0.99%) |
Nov 07, 2012 | 36.28 | 36.48 | 35.78 | 35.83 | 5,933,645 | -0.84(-2.29%) |
Nov 06, 2012 | 37.20 | 37.64 | 36.58 | 36.67 | 8,376,649 | +0.68(+1.90%) |
Nov 05, 2012 | 35.57 | 36.04 | 35.35 | 35.99 | 6,107,231 | +0.49(+1.39%) |
Nov 02, 2012 | 36.13 | 36.27 | 35.44 | 35.50 | 5,902,026 | -0.41(-1.13%) |
Nov 01, 2012 | 34.81 | 36.13 | 34.62 | 35.90 | 7,523,595 | +1.39(+4.03%) |
Oct 31, 2012 | 34.44 | 34.85 | 34.24 | 34.52 | 7,174,362 | +0.42(+1.23%) |
Oct 26, 2012 | 34.12 | 34.09 | 34.09 | 34.09 | 4,187,718 | -0.09(-0.25%) |
Oct 25, 2012 | 34.09 | 34.28 | 33.97 | 34.18 | 5,341,452 | +0.44(+1.31%) |
Oct 24, 2012 | 33.92 | 33.95 | 33.62 | 33.74 | 3,640,574 | +0.01(+0.04%) |
Oct 23, 2012 | 33.97 | 34.21 | 33.57 | 33.72 | 5,772,104 | -0.66(-1.93%) |
Oct 19, 2012 | 35.08 | 35.26 | 34.21 | 34.39 | 7,198,447 | -0.96(-2.72%) |
Oct 18, 2012 | 35.05 | 35.45 | 34.99 | 35.35 | 4,131,642 | +0.21(+0.59%) |
Oct 17, 2012 | 35.05 | 35.18 | 34.90 | 35.14 | 4,104,993 | +0.31(+0.88%) |
Oct 16, 2012 | 34.66 | 34.92 | 34.59 | 34.84 | 3,059,805 | +0.34(+0.99%) |
Oct 15, 2012 | 34.54 | 34.63 | 34.33 | 34.49 | 4,909,715 | +0.04(+0.10%) |
Oct 12, 2012 | 34.59 | 34.79 | 34.22 | 34.46 | 3,457,967 | +0.02(+0.06%) |
Oct 11, 2012 | 34.81 | 34.92 | 34.44 | 34.44 | 3,177,444 | +0.02(+0.06%) |
Oct 10, 2012 | 34.81 | 34.89 | 34.25 | 34.42 | 3,972,850 | -0.51(-1.45%) |
Oct 09, 2012 | 35.00 | 35.06 | 34.60 | 34.92 | 5,331,268 | -0.09(-0.24%) |
Oct 08, 2012 | 34.92 | 35.06 | 34.79 | 35.01 | 4,150,627 | -0.05(-0.14%) |
Oct 05, 2012 | 35.19 | 35.53 | 34.96 | 35.06 | 4,854,023 | +0.10(+0.29%) |
Oct 04, 2012 | 34.78 | 35.25 | 34.69 | 34.96 | 6,080,665 | +0.35(+1.01%) |
Oct 03, 2012 | 34.37 | 34.75 | 34.17 | 34.61 | 4,793,267 | +0.38(+1.10%) |
Oct 02, 2012 | 34.25 | 34.42 | 34.09 | 34.23 | 5,706,213 | +0.07(+0.21%) |
Oct 01, 2012 | 34.03 | 34.69 | 33.97 | 34.16 | 5,552,363 | -0.24(-0.70%) |
Sep 28, 2012 | 34.24 | 34.60 | 34.06 | 34.40 | 6,059,581 | -0.06(-0.17%) |
Sep 27, 2012 | 34.39 | 34.66 | 34.22 | 34.46 | 6,516,794 | +0.32(+0.94%) |
Sep 26, 2012 | 34.53 | 34.60 | 34.05 | 34.14 | 6,380,735 | -0.29(-0.83%) |
Sep 25, 2012 | 34.99 | 35.32 | 34.42 | 34.42 | 8,502,035 | -1.23(-3.46%) |
Sep 24, 2012 | 35.53 | 35.80 | 35.46 | 35.66 | 3,270,719 | -0.05(-0.14%) |
Sep 21, 2012 | 36.12 | 36.20 | 35.66 | 35.71 | 4,904,109 | -0.23(-0.63%) |
Sep 20, 2012 | 35.85 | 36.13 | 35.52 | 35.93 | 4,816,424 | -0.10(-0.28%) |
Sep 19, 2012 | 36.08 | 36.31 | 35.81 | 36.03 | 4,402,206 | +0.01(+0.04%) |
Sep 18, 2012 | 35.76 | 36.07 | 35.72 | 36.02 | 4,600,254 | +0.21(+0.60%) |
Sep 17, 2012 | 35.45 | 35.85 | 35.35 | 35.80 | 5,078,149 | +0.31(+0.86%) |
Sep 14, 2012 | 35.64 | 36.00 | 35.31 | 35.50 | 8,034,549 | -0.11(-0.32%) |
Sep 13, 2012 | 35.17 | 35.80 | 34.64 | 35.61 | 7,165,078 | +0.39(+1.11%) |
Sep 12, 2012 | 35.31 | 35.33 | 35.03 | 35.22 | 4,583,085 | +0.00(+0.00%) |
Sep 11, 2012 | 35.48 | 35.60 | 35.14 | 35.22 | 4,922,795 | -0.25(-0.70%) |
Sep 10, 2012 | 35.56 | 35.87 | 35.37 | 35.47 | 5,893,024 | -0.02(-0.06%) |
Sep 07, 2012 | 35.43 | 35.63 | 35.19 | 35.49 | 9,687,189 | -0.13(-0.36%) |
Sep 06, 2012 | 35.19 | 35.72 | 35.19 | 35.62 | 5,985,847 | +0.70(+2.00%) |
Sep 05, 2012 | 35.47 | 35.53 | 34.79 | 34.92 | 8,603,341 | -0.60(-1.69%) |
Sep 04, 2012 | 36.08 | 36.23 | 35.20 | 35.52 | 7,969,334 | -0.63(-1.74%) |
Aug 31, 2012 | 36.39 | 36.69 | 36.07 | 36.15 | 4,945,614 | -0.01(-0.04%) |
Aug 30, 2012 | 36.42 | 36.59 | 36.04 | 36.16 | 4,756,285 | -0.57(-1.55%) |
Aug 29, 2012 | 36.85 | 37.01 | 36.61 | 36.73 | 3,979,878 | -0.04(-0.12%) |
Aug 27, 2012 | 36.95 | 37.07 | 36.74 | 36.77 | 2,979,201 | -0.09(-0.23%) |
Aug 24, 2012 | 36.62 | 37.04 | 36.53 | 36.86 | 3,097,201 | +0.18(+0.49%) |
Aug 23, 2012 | 36.83 | 36.91 | 36.59 | 36.68 | 4,055,983 | -0.14(-0.37%) |
Aug 22, 2012 | 37.09 | 37.17 | 36.52 | 36.82 | 5,430,388 | -0.46(-1.24%) |
Aug 21, 2012 | 37.35 | 37.76 | 37.23 | 37.28 | 4,337,431 | +0.05(+0.13%) |
Aug 20, 2012 | 37.18 | 37.33 | 36.95 | 37.23 | 2,930,155 | -0.04(-0.11%) |
Aug 17, 2012 | 37.15 | 37.32 | 37.05 | 37.27 | 4,920,438 | +0.15(+0.40%) |
Aug 16, 2012 | 36.70 | 37.23 | 36.67 | 37.12 | 4,454,073 | +0.41(+1.11%) |
Aug 15, 2012 | 36.69 | 36.82 | 36.47 | 36.72 | 3,931,904 | +0.08(+0.21%) |
Aug 14, 2012 | 36.35 | 36.71 | 36.18 | 36.64 | 6,857,446 | +0.47(+1.29%) |
Aug 13, 2012 | 36.16 | 36.29 | 35.83 | 36.17 | 3,847,887 | -0.07(-0.20%) |
Aug 10, 2012 | 35.54 | 36.29 | 35.37 | 36.24 | 5,511,355 | +0.67(+1.89%) |
Aug 09, 2012 | 35.39 | 35.63 | 35.36 | 35.57 | 4,549,385 | +0.23(+0.64%) |
Aug 08, 2012 | 35.08 | 35.49 | 34.65 | 35.34 | 5,193,778 | +0.13(+0.38%) |
Aug 07, 2012 | 35.70 | 36.14 | 35.15 | 35.21 | 8,159,681 | +0.60(+1.74%) |
Aug 06, 2012 | 34.62 | 34.93 | 34.57 | 34.61 | 6,726,542 | +0.31(+0.91%) |
Aug 03, 2012 | 34.14 | 34.55 | 34.09 | 34.30 | 4,519,771 | +0.77(+2.30%) |
Aug 02, 2012 | 33.41 | 33.67 | 33.07 | 33.53 | 3,348,762 | -0.06(-0.19%) |
Aug 01, 2012 | 34.01 | 33.59 | 33.59 | 33.59 | 3,567,925 | -0.19(-0.57%) |
Jul 31, 2012 | 33.82 | 34.09 | 33.65 | 33.78 | 4,528,884 | -0.11(-0.33%) |
Jul 30, 2012 | 33.82 | 34.18 | 33.73 | 33.90 | 3,964,219 | -0.07(-0.21%) |
Jul 27, 2012 | 33.22 | 34.14 | 33.05 | 33.97 | 5,981,271 | +0.95(+2.87%) |
Jul 26, 2012 | 32.74 | 33.17 | 32.64 | 33.02 | 3,834,134 | +0.77(+2.39%) |
Jul 25, 2012 | 32.29 | 32.73 | 31.96 | 32.25 | 4,424,006 | +0.18(+0.55%) |
Jul 24, 2012 | 32.74 | 32.85 | 31.83 | 32.07 | 5,743,331 | -0.67(-2.05%) |
Jul 23, 2012 | 32.30 | 32.85 | 32.02 | 32.74 | 4,577,949 | +0.04(+0.11%) |
Jul 20, 2012 | 33.05 | 33.16 | 32.66 | 32.71 | 6,264,947 | -0.55(-1.66%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.01 | 33.26 | 5,372,200 | -0.09(-0.28%) |
Jul 18, 2012 | 31.93 | 33.58 | 31.69 | 33.35 | 7,808,505 | +1.38(+4.31%) |
Jul 17, 2012 | 31.69 | 32.03 | 31.52 | 31.97 | 4,510,656 | +0.35(+1.12%) |
Jul 16, 2012 | 31.70 | 31.82 | 31.44 | 31.62 | 4,046,357 | -0.16(-0.51%) |
Jul 13, 2012 | 31.19 | 31.84 | 31.12 | 31.78 | 4,866,283 | +0.64(+2.07%) |
Jul 12, 2012 | 31.18 | 31.30 | 30.82 | 31.14 | 5,182,190 | -0.28(-0.90%) |
Jul 11, 2012 | 31.53 | 31.63 | 31.23 | 31.42 | 4,865,156 | -0.16(-0.49%) |
Jul 10, 2012 | 31.91 | 32.24 | 31.43 | 31.58 | 8,069,968 | -0.20(-0.62%) |
Jul 09, 2012 | 31.82 | 31.90 | 31.61 | 31.77 | 3,789,313 | -0.16(-0.51%) |
Jul 06, 2012 | 32.07 | 32.08 | 31.57 | 31.94 | 4,149,945 | -0.46(-1.42%) |
Jul 05, 2012 | 31.84 | 32.52 | 31.84 | 32.40 | 5,439,491 | +0.19(+0.59%) |
Jul 03, 2012 | 32.13 | 32.32 | 32.08 | 32.20 | 4,304,869 | +0.10(+0.31%) |
Jul 02, 2012 | 32.94 | 33.07 | 31.86 | 32.11 | 6,759,769 | -0.83(-2.53%) |
Jun 29, 2012 | 31.91 | 32.95 | 31.84 | 32.94 | 8,551,900 | +1.62(+5.17%) |
Jun 28, 2012 | 31.18 | 31.47 | 30.94 | 31.32 | 4,720,803 | -0.23(-0.72%) |
Jun 27, 2012 | 31.21 | 31.63 | 31.14 | 31.55 | 4,502,234 | +0.37(+1.18%) |
Jun 26, 2012 | 31.59 | 31.72 | 31.02 | 31.18 | 7,269,313 | -0.30(-0.94%) |
Jun 25, 2012 | 31.96 | 31.96 | 31.36 | 31.48 | 5,132,621 | -0.85(-2.63%) |
Jun 22, 2012 | 32.40 | 32.53 | 32.11 | 32.33 | 9,488,668 | +0.11(+0.33%) |
Jun 21, 2012 | 32.86 | 33.33 | 32.11 | 32.22 | 8,004,009 | -0.33(-1.00%) |
Jun 20, 2012 | 33.23 | 33.36 | 32.28 | 32.54 | 9,340,418 | -0.67(-2.02%) |
Jun 19, 2012 | 33.15 | 33.48 | 33.12 | 33.22 | 3,600,573 | +0.23(+0.69%) |
Jun 18, 2012 | 32.87 | 33.15 | 32.71 | 32.99 | 3,671,979 | -0.01(-0.04%) |
Jun 15, 2012 | 33.03 | 33.15 | 32.82 | 33.00 | 5,817,916 | +0.13(+0.39%) |
Jun 14, 2012 | 33.02 | 33.03 | 32.67 | 32.88 | 5,689,013 | -0.01(-0.04%) |
Jun 13, 2012 | 33.13 | 33.31 | 32.69 | 32.89 | 4,017,487 | -0.38(-1.15%) |
Jun 12, 2012 | 33.06 | 33.34 | 32.75 | 33.27 | 5,780,198 | +0.25(+0.77%) |
Jun 11, 2012 | 33.55 | 33.55 | 32.96 | 33.02 | 5,598,651 | +0.00(+0.00%) |
Jun 08, 2012 | 32.83 | 33.13 | 32.56 | 33.02 | 4,181,446 | +0.20(+0.60%) |
Jun 07, 2012 | 32.92 | 33.48 | 32.66 | 32.82 | 9,815,352 | +0.33(+1.02%) |
Jun 06, 2012 | 32.07 | 32.54 | 31.89 | 32.49 | 11,047,012 | +0.80(+2.52%) |
Jun 05, 2012 | 31.77 | 31.97 | 31.45 | 31.69 | 6,640,404 | -0.18(-0.58%) |
Jun 04, 2012 | 32.28 | 32.39 | 31.56 | 31.87 | 6,210,611 | -0.40(-1.23%) |