Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.52 | 47.16 | 45.85 | 45.85 | 5,881,707 | -0.74(-1.59%) |
May 30, 2013 | 46.84 | 47.49 | 46.56 | 46.59 | 5,084,750 | -0.14(-0.30%) |
May 29, 2013 | 47.14 | 47.20 | 46.19 | 46.73 | 4,635,023 | -0.79(-1.66%) |
May 28, 2013 | 47.57 | 48.02 | 47.26 | 47.52 | 3,930,388 | +0.51(+1.08%) |
May 24, 2013 | 46.84 | 47.16 | 46.57 | 47.01 | 4,083,204 | -0.29(-0.61%) |
May 23, 2013 | 46.90 | 47.51 | 46.33 | 47.30 | 5,130,289 | -0.19(-0.39%) |
May 22, 2013 | 47.29 | 48.60 | 47.09 | 47.48 | 8,265,295 | +0.21(+0.45%) |
May 21, 2013 | 47.24 | 47.57 | 46.84 | 47.27 | 4,454,805 | -0.02(-0.04%) |
May 20, 2013 | 47.65 | 47.73 | 47.18 | 47.29 | 5,420,357 | -0.44(-0.93%) |
May 17, 2013 | 46.49 | 47.74 | 46.44 | 47.73 | 9,177,348 | +1.82(+3.98%) |
May 16, 2013 | 46.62 | 46.93 | 45.91 | 45.91 | 7,653,162 | -0.78(-1.67%) |
May 15, 2013 | 46.09 | 46.71 | 45.95 | 46.69 | 5,476,179 | +1.32(+2.90%) |
May 13, 2013 | 44.06 | 45.44 | 44.04 | 45.37 | 7,323,396 | +1.14(+2.58%) |
May 10, 2013 | 43.49 | 44.25 | 43.49 | 44.23 | 5,201,093 | +0.79(+1.81%) |
May 09, 2013 | 43.48 | 43.72 | 43.30 | 43.45 | 4,751,762 | -0.05(-0.11%) |
May 08, 2013 | 44.00 | 44.08 | 43.23 | 43.49 | 6,368,188 | -0.65(-1.47%) |
May 07, 2013 | 43.73 | 44.20 | 43.66 | 44.14 | 3,665,501 | +0.44(+1.02%) |
May 06, 2013 | 43.93 | 44.03 | 43.67 | 43.70 | 4,000,408 | -0.21(-0.49%) |
May 03, 2013 | 44.17 | 44.24 | 43.84 | 43.91 | 9,854,901 | +0.05(+0.11%) |
May 02, 2013 | 43.56 | 44.74 | 43.36 | 43.86 | 11,276,336 | +0.88(+2.05%) |
May 01, 2013 | 42.38 | 43.48 | 42.12 | 42.98 | 8,557,672 | +0.57(+1.35%) |
Apr 30, 2013 | 42.87 | 43.14 | 41.94 | 42.41 | 9,511,771 | -0.46(-1.08%) |
Apr 29, 2013 | 42.94 | 43.42 | 42.74 | 42.87 | 4,784,625 | +0.01(+0.02%) |
Apr 26, 2013 | 42.58 | 43.09 | 42.58 | 42.86 | 5,231,286 | +0.28(+0.65%) |
Apr 25, 2013 | 42.71 | 42.96 | 42.38 | 42.58 | 7,528,913 | -0.08(-0.20%) |
Apr 24, 2013 | 43.43 | 43.67 | 42.56 | 42.67 | 4,834,275 | -0.64(-1.48%) |
Apr 23, 2013 | 43.61 | 43.65 | 42.55 | 43.31 | 7,129,188 | -0.19(-0.43%) |
Apr 22, 2013 | 42.86 | 43.68 | 42.82 | 43.49 | 5,354,073 | +0.82(+1.93%) |
Apr 19, 2013 | 41.53 | 42.74 | 41.31 | 42.67 | 8,165,513 | +1.25(+3.02%) |
Apr 18, 2013 | 42.08 | 42.36 | 41.24 | 41.42 | 7,229,277 | -0.68(-1.61%) |
Apr 17, 2013 | 42.44 | 42.63 | 41.86 | 42.09 | 5,860,247 | -0.68(-1.58%) |
Apr 16, 2013 | 42.01 | 42.90 | 41.92 | 42.77 | 4,429,242 | +1.12(+2.69%) |
Apr 15, 2013 | 42.74 | 42.93 | 41.58 | 41.65 | 5,615,452 | -1.49(-3.46%) |
Apr 12, 2013 | 42.66 | 43.32 | 42.65 | 43.14 | 5,191,308 | +0.25(+0.58%) |
Apr 11, 2013 | 43.09 | 43.50 | 42.83 | 42.89 | 4,926,796 | -0.29(-0.67%) |
Apr 10, 2013 | 42.65 | 43.24 | 42.60 | 43.18 | 6,215,014 | +0.69(+1.64%) |
Apr 09, 2013 | 42.93 | 43.07 | 42.25 | 42.48 | 5,681,193 | -0.31(-0.71%) |
Apr 08, 2013 | 41.89 | 42.81 | 41.80 | 42.79 | 7,580,336 | +0.92(+2.19%) |
Apr 05, 2013 | 40.99 | 42.04 | 40.55 | 41.87 | 8,956,501 | +0.26(+0.62%) |
Apr 04, 2013 | 41.47 | 42.17 | 41.43 | 41.61 | 7,484,867 | +0.07(+0.18%) |
Apr 03, 2013 | 42.28 | 42.47 | 41.33 | 41.54 | 9,209,264 | -0.62(-1.47%) |
Apr 02, 2013 | 42.48 | 42.61 | 42.04 | 42.16 | 7,688,586 | -0.21(-0.50%) |
Apr 01, 2013 | 43.29 | 43.57 | 41.99 | 42.37 | 10,200,518 | -0.88(-2.03%) |
Mar 28, 2013 | 42.94 | 43.35 | 42.72 | 43.25 | 6,432,210 | +0.49(+1.15%) |
Mar 27, 2013 | 42.10 | 42.87 | 42.00 | 42.76 | 4,432,354 | +0.42(+0.98%) |
Mar 26, 2013 | 42.20 | 42.57 | 41.86 | 42.34 | 6,603,896 | +0.27(+0.64%) |
Mar 25, 2013 | 42.67 | 42.89 | 41.95 | 42.07 | 8,190,840 | -0.52(-1.22%) |
Mar 22, 2013 | 42.79 | 43.06 | 42.45 | 42.59 | 7,759,474 | +0.08(+0.20%) |
Mar 21, 2013 | 42.48 | 43.04 | 42.39 | 42.51 | 6,668,710 | -0.36(-0.84%) |
Mar 20, 2013 | 42.80 | 43.11 | 42.70 | 42.87 | 7,945,850 | +0.49(+1.16%) |
Mar 19, 2013 | 43.25 | 43.49 | 42.15 | 42.38 | 9,062,106 | -0.73(-1.70%) |
Mar 18, 2013 | 42.64 | 43.43 | 42.17 | 43.11 | 6,325,659 | -0.20(-0.47%) |
Mar 15, 2013 | 43.33 | 43.66 | 43.16 | 43.32 | 7,487,728 | -0.18(-0.40%) |
Mar 14, 2013 | 42.92 | 43.93 | 42.81 | 43.49 | 9,955,291 | +0.94(+2.20%) |
Mar 13, 2013 | 42.61 | 42.63 | 42.10 | 42.56 | 5,017,512 | +0.02(+0.04%) |
Mar 12, 2013 | 42.45 | 42.61 | 42.09 | 42.54 | 4,544,388 | +0.02(+0.04%) |
Mar 11, 2013 | 42.48 | 42.70 | 42.19 | 42.52 | 4,669,445 | -0.09(-0.22%) |
Mar 08, 2013 | 41.82 | 42.73 | 41.82 | 42.61 | 8,635,396 | +0.94(+2.27%) |
Mar 07, 2013 | 41.23 | 42.28 | 41.20 | 41.67 | 8,675,718 | +0.27(+0.65%) |
Mar 06, 2013 | 41.59 | 42.03 | 41.06 | 41.40 | 6,833,586 | -0.06(-0.16%) |
Mar 05, 2013 | 40.75 | 41.74 | 39.54 | 41.46 | 11,463,230 | +1.02(+2.51%) |
Mar 04, 2013 | 40.01 | 40.53 | 39.90 | 40.45 | 6,982,793 | +0.21(+0.53%) |
Mar 01, 2013 | 39.66 | 40.31 | 39.64 | 40.23 | 8,141,119 | +0.15(+0.37%) |
Feb 28, 2013 | 39.96 | 40.30 | 39.73 | 40.09 | 11,341,364 | -0.38(-0.94%) |
Feb 27, 2013 | 39.29 | 40.67 | 39.29 | 40.46 | 11,278,835 | +1.21(+3.08%) |
Feb 26, 2013 | 39.17 | 39.37 | 38.85 | 39.25 | 11,522,463 | -0.81(-2.03%) |
Feb 22, 2013 | 40.23 | 40.23 | 39.68 | 40.07 | 6,837,154 | -0.04(-0.09%) |
Feb 21, 2013 | 40.28 | 40.51 | 39.94 | 40.10 | 7,443,004 | -0.38(-0.94%) |
Feb 20, 2013 | 41.34 | 41.58 | 40.45 | 40.48 | 7,761,768 | -0.98(-2.36%) |
Feb 19, 2013 | 41.23 | 41.66 | 41.18 | 41.46 | 7,857,715 | +0.22(+0.54%) |
Feb 15, 2013 | 39.81 | 42.38 | 39.72 | 41.24 | 17,031,138 | +1.57(+3.96%) |
Feb 14, 2013 | 39.20 | 39.82 | 38.99 | 39.67 | 9,860,979 | +0.25(+0.63%) |
Feb 13, 2013 | 40.07 | 40.16 | 39.15 | 39.42 | 5,750,606 | -0.50(-1.25%) |
Feb 12, 2013 | 39.17 | 39.92 | 39.14 | 39.92 | 6,674,466 | +0.86(+2.20%) |
Feb 11, 2013 | 39.45 | 39.48 | 38.85 | 39.06 | 4,930,378 | -0.51(-1.28%) |
Feb 08, 2013 | 39.18 | 39.59 | 39.15 | 39.57 | 5,721,255 | +0.35(+0.90%) |
Feb 07, 2013 | 38.65 | 39.25 | 38.18 | 39.22 | 9,478,369 | +0.43(+1.12%) |
Feb 06, 2013 | 39.01 | 39.10 | 38.68 | 38.78 | 4,563,454 | +0.11(+0.29%) |
Feb 04, 2013 | 38.83 | 39.13 | 38.61 | 38.67 | 3,718,147 | -0.51(-1.30%) |
Feb 01, 2013 | 38.89 | 39.22 | 38.57 | 39.18 | 5,183,981 | +0.64(+1.65%) |
Jan 31, 2013 | 38.85 | 38.85 | 38.37 | 38.54 | 5,234,926 | -0.28(-0.71%) |
Jan 30, 2013 | 39.01 | 39.22 | 38.77 | 38.82 | 5,157,672 | -0.09(-0.24%) |
Jan 29, 2013 | 39.11 | 39.19 | 38.60 | 38.91 | 5,059,201 | -0.19(-0.50%) |
Jan 28, 2013 | 38.98 | 39.37 | 38.76 | 39.11 | 7,095,967 | +0.13(+0.33%) |
Jan 25, 2013 | 38.97 | 39.05 | 38.46 | 38.98 | 6,294,544 | +0.19(+0.50%) |
Jan 24, 2013 | 39.05 | 39.85 | 38.48 | 38.78 | 8,613,671 | -0.24(-0.62%) |
Jan 23, 2013 | 38.52 | 39.05 | 38.30 | 39.02 | 7,924,507 | +0.35(+0.91%) |
Jan 22, 2013 | 37.37 | 38.74 | 37.32 | 38.67 | 9,965,207 | +1.33(+3.56%) |
Jan 18, 2013 | 37.83 | 37.88 | 36.90 | 37.34 | 12,768,436 | -0.49(-1.29%) |
Jan 17, 2013 | 38.41 | 39.31 | 37.82 | 37.83 | 37,972,456 | +2.78(+7.93%) |
Jan 16, 2013 | 35.00 | 35.18 | 34.76 | 35.05 | 5,488,474 | -0.15(-0.42%) |
Jan 15, 2013 | 35.00 | 35.29 | 34.80 | 35.20 | 6,485,422 | -0.10(-0.29%) |
Jan 14, 2013 | 35.57 | 35.78 | 35.27 | 35.30 | 5,158,964 | -0.33(-0.93%) |
Jan 11, 2013 | 35.69 | 35.94 | 35.47 | 35.63 | 5,401,510 | +0.03(+0.08%) |
Jan 10, 2013 | 35.41 | 35.70 | 35.16 | 35.61 | 6,854,966 | +0.55(+1.55%) |
Jan 09, 2013 | 34.91 | 35.37 | 34.88 | 35.06 | 7,906,714 | +0.40(+1.15%) |
Jan 08, 2013 | 35.15 | 35.25 | 34.58 | 34.66 | 10,369,500 | -0.67(-1.88%) |
Jan 07, 2013 | 35.50 | 35.52 | 35.20 | 35.33 | 9,517,938 | -0.38(-1.06%) |
Jan 04, 2013 | 36.16 | 36.18 | 35.30 | 35.71 | 12,252,064 | -0.38(-1.05%) |
Jan 03, 2013 | 36.29 | 36.45 | 35.97 | 36.09 | 9,185,467 | -0.22(-0.61%) |
Jan 02, 2013 | 35.95 | 36.31 | 35.65 | 36.31 | 8,878,512 | +1.15(+3.29%) |
Dec 31, 2012 | 33.92 | 35.20 | 33.90 | 35.15 | 7,994,233 | +1.11(+3.26%) |
Dec 28, 2012 | 34.16 | 34.61 | 34.00 | 34.04 | 4,870,071 | -0.40(-1.15%) |
Dec 27, 2012 | 34.43 | 34.66 | 33.91 | 34.44 | 5,141,617 | -0.05(-0.13%) |
Dec 26, 2012 | 34.60 | 34.75 | 34.19 | 34.49 | 7,422,787 | -0.13(-0.37%) |
Dec 24, 2012 | 34.32 | 34.95 | 34.27 | 34.62 | 3,294,948 | +0.18(+0.51%) |
Dec 21, 2012 | 34.29 | 34.59 | 33.87 | 34.44 | 9,551,012 | -0.22(-0.64%) |
Dec 20, 2012 | 33.98 | 34.76 | 33.77 | 34.66 | 10,868,870 | +1.01(+2.99%) |
Dec 19, 2012 | 33.62 | 34.03 | 33.40 | 33.66 | 6,035,044 | +0.03(+0.08%) |
Dec 18, 2012 | 33.05 | 33.78 | 32.68 | 33.63 | 9,573,324 | +0.62(+1.88%) |
Dec 17, 2012 | 32.25 | 33.03 | 32.22 | 33.01 | 5,820,901 | +0.83(+2.58%) |
Dec 14, 2012 | 32.58 | 32.73 | 32.08 | 32.18 | 5,549,409 | -0.58(-1.78%) |
Dec 13, 2012 | 33.31 | 33.42 | 32.47 | 32.76 | 5,272,743 | -0.60(-1.80%) |
Dec 12, 2012 | 33.26 | 33.67 | 33.19 | 33.36 | 4,719,781 | +0.25(+0.75%) |
Dec 11, 2012 | 33.26 | 33.42 | 32.97 | 33.11 | 3,652,099 | -0.04(-0.11%) |
Dec 10, 2012 | 33.06 | 33.33 | 32.91 | 33.15 | 2,537,808 | -0.06(-0.17%) |
Dec 07, 2012 | 33.28 | 33.28 | 32.70 | 33.20 | 4,749,798 | +0.38(+1.15%) |
Dec 06, 2012 | 32.65 | 32.97 | 32.50 | 32.82 | 5,121,591 | +0.17(+0.51%) |
Dec 05, 2012 | 33.05 | 33.11 | 32.50 | 32.66 | 7,567,919 | -0.34(-1.03%) |
Dec 04, 2012 | 32.77 | 33.10 | 32.48 | 33.00 | 7,962,365 | -0.13(-0.39%) |
Nov 30, 2012 | 32.52 | 33.21 | 32.52 | 33.13 | 8,112,592 | +0.44(+1.35%) |
Nov 29, 2012 | 32.75 | 33.05 | 32.42 | 32.69 | 6,847,927 | +0.17(+0.54%) |
Nov 28, 2012 | 31.85 | 32.62 | 31.60 | 32.51 | 6,867,045 | +0.50(+1.55%) |
Nov 27, 2012 | 32.69 | 32.70 | 31.99 | 32.01 | 5,367,982 | -0.70(-2.14%) |
Nov 26, 2012 | 32.80 | 32.92 | 32.44 | 32.71 | 4,319,981 | -0.29(-0.89%) |
Nov 23, 2012 | 32.26 | 33.02 | 32.17 | 33.01 | 2,964,865 | +0.96(+2.99%) |
Nov 21, 2012 | 32.05 | 32.28 | 31.84 | 32.05 | 3,918,998 | +0.03(+0.09%) |
Nov 20, 2012 | 31.77 | 32.28 | 31.73 | 32.02 | 5,567,763 | +0.27(+0.84%) |
Nov 19, 2012 | 31.36 | 31.77 | 31.35 | 31.76 | 8,849,943 | +0.82(+2.65%) |
Nov 16, 2012 | 30.80 | 31.12 | 30.42 | 30.94 | 4,481,380 | +0.20(+0.66%) |
Nov 15, 2012 | 30.74 | 31.19 | 30.60 | 30.73 | 6,888,780 | +0.04(+0.12%) |
Nov 14, 2012 | 31.76 | 31.97 | 30.58 | 30.70 | 8,890,849 | -0.95(-3.00%) |
Nov 13, 2012 | 31.42 | 32.31 | 31.42 | 31.65 | 6,048,165 | -0.15(-0.46%) |
Nov 12, 2012 | 32.22 | 32.78 | 31.73 | 31.79 | 5,024,291 | -0.32(-1.00%) |
Nov 09, 2012 | 31.44 | 32.36 | 31.30 | 32.12 | 8,695,385 | +0.48(+1.51%) |
Nov 08, 2012 | 32.57 | 32.81 | 31.48 | 31.64 | 13,990,520 | +0.33(+1.06%) |
Nov 07, 2012 | 31.47 | 31.69 | 30.93 | 31.31 | 12,099,767 | -0.40(-1.25%) |
Nov 06, 2012 | 31.35 | 31.77 | 31.10 | 31.70 | 7,611,533 | +0.39(+1.23%) |
Nov 05, 2012 | 31.24 | 31.62 | 31.11 | 31.31 | 7,040,821 | +0.74(+2.41%) |
Nov 02, 2012 | 31.11 | 31.41 | 30.53 | 30.58 | 8,624,087 | -0.22(-0.72%) |
Nov 01, 2012 | 29.98 | 30.82 | 29.95 | 30.80 | 8,281,875 | +0.97(+3.24%) |
Oct 31, 2012 | 30.39 | 30.39 | 29.32 | 29.83 | 6,946,354 | -0.43(-1.43%) |
Oct 26, 2012 | 30.74 | 30.26 | 30.26 | 30.26 | 8,358,150 | -0.38(-1.23%) |
Oct 25, 2012 | 30.73 | 30.93 | 30.11 | 30.64 | 7,013,437 | +0.19(+0.64%) |
Oct 24, 2012 | 30.76 | 30.93 | 30.38 | 30.45 | 4,930,817 | -0.19(-0.63%) |
Oct 23, 2012 | 30.69 | 30.88 | 30.47 | 30.64 | 5,668,991 | -0.42(-1.36%) |
Oct 19, 2012 | 31.31 | 31.44 | 30.67 | 31.07 | 8,387,038 | -0.29(-0.94%) |
Oct 18, 2012 | 31.62 | 31.79 | 31.31 | 31.36 | 6,551,896 | -0.33(-1.05%) |
Oct 17, 2012 | 31.48 | 31.72 | 31.38 | 31.69 | 6,019,686 | +0.32(+1.03%) |
Oct 16, 2012 | 31.60 | 31.65 | 31.26 | 31.37 | 5,834,537 | +0.04(+0.12%) |
Oct 15, 2012 | 30.72 | 31.38 | 30.55 | 31.33 | 7,170,977 | +0.24(+0.77%) |
Oct 12, 2012 | 31.11 | 31.47 | 30.62 | 31.09 | 7,979,178 | -0.06(-0.18%) |
Oct 11, 2012 | 32.08 | 32.08 | 30.77 | 31.15 | 12,689,891 | -0.72(-2.25%) |
Oct 10, 2012 | 32.07 | 32.10 | 31.69 | 31.87 | 6,132,870 | -0.23(-0.72%) |
Oct 09, 2012 | 33.26 | 33.27 | 32.01 | 32.10 | 8,424,172 | -1.23(-3.70%) |
Oct 08, 2012 | 33.52 | 33.69 | 33.17 | 33.33 | 7,267,397 | -0.27(-0.79%) |
Oct 05, 2012 | 33.27 | 33.74 | 33.05 | 33.60 | 12,940,528 | +0.45(+1.36%) |
Oct 04, 2012 | 32.29 | 33.21 | 32.23 | 33.15 | 11,400,277 | +1.06(+3.30%) |
Oct 03, 2012 | 32.24 | 32.39 | 31.42 | 32.09 | 16,896,536 | -0.13(-0.40%) |
Oct 02, 2012 | 32.75 | 32.95 | 32.12 | 32.22 | 8,614,436 | -0.49(-1.49%) |
Oct 01, 2012 | 33.52 | 33.65 | 32.67 | 32.70 | 7,325,691 | -0.75(-2.23%) |
Sep 28, 2012 | 32.94 | 33.47 | 32.86 | 33.45 | 10,448,540 | +0.34(+1.03%) |
Sep 27, 2012 | 32.89 | 33.41 | 32.82 | 33.11 | 6,639,208 | +0.36(+1.10%) |
Sep 26, 2012 | 33.38 | 33.45 | 32.68 | 32.75 | 12,521,466 | -0.71(-2.12%) |
Sep 25, 2012 | 34.50 | 34.72 | 33.39 | 33.46 | 8,675,798 | -0.83(-2.42%) |
Sep 24, 2012 | 34.71 | 34.79 | 34.11 | 34.29 | 9,273,633 | -0.61(-1.74%) |
Sep 21, 2012 | 34.06 | 35.28 | 34.02 | 34.90 | 15,271,501 | +1.10(+3.27%) |
Sep 20, 2012 | 33.98 | 34.21 | 33.65 | 33.79 | 8,359,605 | -0.33(-0.97%) |
Sep 19, 2012 | 33.89 | 34.31 | 33.62 | 34.12 | 5,881,704 | +0.45(+1.34%) |
Sep 18, 2012 | 34.10 | 34.17 | 33.63 | 33.67 | 5,451,617 | -0.52(-1.51%) |
Sep 17, 2012 | 34.20 | 34.21 | 33.83 | 34.19 | 8,057,532 | -0.02(-0.05%) |
Sep 14, 2012 | 34.11 | 34.82 | 33.93 | 34.21 | 6,266,846 | +0.18(+0.54%) |
Sep 13, 2012 | 33.27 | 34.16 | 33.05 | 34.02 | 8,384,231 | +0.73(+2.18%) |
Sep 12, 2012 | 33.73 | 33.91 | 33.23 | 33.29 | 6,832,023 | -0.63(-1.85%) |
Sep 11, 2012 | 33.97 | 33.97 | 33.55 | 33.92 | 5,953,399 | -0.06(-0.16%) |
Sep 10, 2012 | 33.96 | 34.17 | 33.81 | 33.98 | 4,363,802 | -0.11(-0.32%) |
Sep 07, 2012 | 33.72 | 34.09 | 33.62 | 34.09 | 4,218,132 | +0.29(+0.84%) |
Sep 06, 2012 | 33.06 | 33.82 | 33.03 | 33.80 | 5,767,813 | +1.17(+3.58%) |
Sep 05, 2012 | 32.96 | 33.03 | 32.40 | 32.63 | 9,883,468 | -0.35(-1.06%) |
Sep 04, 2012 | 33.25 | 33.39 | 32.94 | 32.98 | 3,857,994 | -0.37(-1.10%) |
Aug 31, 2012 | 33.25 | 33.43 | 32.93 | 33.35 | 4,063,796 | +0.31(+0.94%) |
Aug 30, 2012 | 33.06 | 33.27 | 32.81 | 33.03 | 4,013,942 | -0.17(-0.50%) |
Aug 29, 2012 | 33.37 | 33.45 | 33.07 | 33.20 | 3,792,056 | -0.26(-0.77%) |
Aug 27, 2012 | 33.59 | 33.72 | 33.38 | 33.46 | 3,965,356 | -0.08(-0.25%) |
Aug 24, 2012 | 32.86 | 33.61 | 32.86 | 33.54 | 4,583,076 | +0.54(+1.64%) |
Aug 23, 2012 | 33.14 | 33.30 | 32.92 | 33.00 | 5,251,219 | -0.13(-0.39%) |
Aug 22, 2012 | 33.22 | 33.29 | 33.01 | 33.13 | 3,847,192 | -0.13(-0.39%) |
Aug 21, 2012 | 33.11 | 33.43 | 32.80 | 33.26 | 4,490,320 | +0.15(+0.44%) |
Aug 20, 2012 | 32.97 | 33.11 | 32.69 | 33.11 | 3,365,672 | +0.11(+0.33%) |
Aug 17, 2012 | 33.10 | 33.13 | 32.80 | 33.00 | 5,122,146 | -0.07(-0.22%) |
Aug 16, 2012 | 33.08 | 33.26 | 32.96 | 33.07 | 5,579,445 | -0.03(-0.08%) |
Aug 15, 2012 | 33.04 | 33.10 | 32.70 | 33.10 | 5,522,512 | +0.06(+0.19%) |
Aug 14, 2012 | 32.88 | 33.21 | 32.72 | 33.03 | 5,769,086 | +0.26(+0.78%) |
Aug 13, 2012 | 32.59 | 32.81 | 32.43 | 32.78 | 3,927,065 | +0.03(+0.08%) |
Aug 10, 2012 | 32.55 | 32.80 | 32.50 | 32.75 | 4,909,342 | +0.11(+0.34%) |
Aug 09, 2012 | 32.68 | 32.88 | 32.53 | 32.64 | 5,120,784 | -0.07(-0.22%) |
Aug 08, 2012 | 32.45 | 32.74 | 32.43 | 32.71 | 6,783,724 | +0.00(+0.00%) |
Aug 07, 2012 | 32.76 | 32.94 | 32.70 | 32.71 | 5,207,537 | +0.14(+0.42%) |
Aug 06, 2012 | 32.24 | 32.92 | 32.14 | 32.58 | 7,314,396 | +0.40(+1.25%) |
Aug 03, 2012 | 31.45 | 32.28 | 31.45 | 32.17 | 11,748,980 | +1.85(+6.11%) |
Aug 02, 2012 | 30.12 | 30.86 | 29.97 | 30.32 | 8,095,606 | -0.03(-0.09%) |
Aug 01, 2012 | 30.83 | 30.96 | 30.30 | 30.35 | 4,610,994 | -0.36(-1.17%) |
Jul 31, 2012 | 30.58 | 31.05 | 30.17 | 30.70 | 8,422,852 | -0.08(-0.27%) |
Jul 30, 2012 | 30.82 | 31.10 | 30.60 | 30.79 | 4,328,948 | -0.02(-0.06%) |
Jul 27, 2012 | 30.17 | 30.95 | 30.11 | 30.80 | 5,940,676 | +0.86(+2.88%) |
Jul 26, 2012 | 29.12 | 30.04 | 28.99 | 29.94 | 7,823,929 | +1.39(+4.89%) |
Jul 25, 2012 | 28.51 | 28.76 | 28.33 | 28.55 | 6,607,097 | +0.19(+0.68%) |
Jul 24, 2012 | 28.40 | 28.61 | 28.09 | 28.35 | 5,200,201 | +0.03(+0.10%) |
Jul 23, 2012 | 28.39 | 28.48 | 28.01 | 28.33 | 6,947,461 | -0.57(-1.97%) |
Jul 20, 2012 | 28.81 | 29.03 | 28.77 | 28.90 | 6,866,103 | -0.25(-0.85%) |
Jul 19, 2012 | 29.00 | 29.41 | 28.86 | 29.14 | 5,998,734 | +0.18(+0.63%) |
Jul 18, 2012 | 29.12 | 29.40 | 28.88 | 28.96 | 6,692,201 | -0.38(-1.28%) |
Jul 17, 2012 | 29.01 | 29.40 | 28.42 | 29.34 | 5,787,468 | +0.43(+1.49%) |
Jul 16, 2012 | 28.56 | 28.94 | 28.10 | 28.91 | 7,213,181 | +0.19(+0.67%) |
Jul 13, 2012 | 28.12 | 28.81 | 28.12 | 28.71 | 3,708,252 | +0.62(+2.22%) |
Jul 12, 2012 | 28.10 | 28.33 | 27.39 | 28.09 | 12,567,641 | -0.28(-1.00%) |
Jul 11, 2012 | 28.95 | 29.03 | 28.24 | 28.37 | 8,308,535 | -0.61(-2.09%) |
Jul 10, 2012 | 29.65 | 29.78 | 28.83 | 28.98 | 5,039,601 | -0.56(-1.90%) |
Jul 09, 2012 | 29.84 | 30.02 | 29.41 | 29.54 | 3,158,320 | -0.34(-1.14%) |
Jul 06, 2012 | 29.55 | 29.97 | 29.54 | 29.88 | 3,807,638 | -0.02(-0.06%) |
Jul 05, 2012 | 29.98 | 30.17 | 29.75 | 29.90 | 3,625,261 | -0.22(-0.73%) |
Jul 03, 2012 | 30.22 | 30.28 | 29.95 | 30.12 | 2,172,478 | -0.17(-0.55%) |
Jul 02, 2012 | 30.08 | 30.38 | 29.86 | 30.28 | 4,237,887 | +0.20(+0.67%) |
Jun 29, 2012 | 29.82 | 30.08 | 29.48 | 30.08 | 7,580,099 | +0.94(+3.21%) |
Jun 28, 2012 | 29.22 | 29.23 | 28.85 | 29.14 | 7,562,240 | -0.20(-0.69%) |
Jun 27, 2012 | 29.11 | 29.52 | 29.11 | 29.35 | 4,276,497 | +0.39(+1.33%) |
Jun 26, 2012 | 28.76 | 29.29 | 28.56 | 28.96 | 4,884,573 | +0.43(+1.51%) |
Jun 25, 2012 | 28.45 | 28.87 | 28.20 | 28.53 | 8,256,149 | -0.33(-1.14%) |
Jun 22, 2012 | 29.05 | 29.29 | 28.76 | 28.86 | 8,211,166 | -0.27(-0.91%) |
Jun 21, 2012 | 29.58 | 29.72 | 29.04 | 29.13 | 9,354,450 | -0.26(-0.87%) |
Jun 20, 2012 | 29.43 | 29.82 | 29.21 | 29.38 | 7,323,191 | +0.06(+0.22%) |
Jun 19, 2012 | 29.26 | 29.53 | 28.96 | 29.32 | 3,757,661 | +0.29(+1.01%) |
Jun 18, 2012 | 28.88 | 29.09 | 28.44 | 29.02 | 7,461,375 | +0.01(+0.03%) |
Jun 15, 2012 | 29.20 | 29.32 | 28.85 | 29.02 | 8,799,496 | -0.10(-0.35%) |
Jun 14, 2012 | 29.02 | 29.22 | 28.72 | 29.12 | 6,210,276 | +0.29(+1.02%) |
Jun 13, 2012 | 29.29 | 29.42 | 28.66 | 28.82 | 9,370,949 | -0.96(-3.23%) |
Jun 12, 2012 | 29.05 | 29.85 | 29.03 | 29.79 | 5,292,262 | +0.81(+2.79%) |
Jun 11, 2012 | 29.99 | 30.02 | 28.93 | 28.98 | 4,598,806 | -0.61(-2.05%) |
Jun 08, 2012 | 28.89 | 29.59 | 28.80 | 29.58 | 4,689,086 | +0.46(+1.58%) |
Jun 07, 2012 | 29.71 | 29.98 | 29.05 | 29.13 | 5,489,193 | -0.08(-0.28%) |
Jun 06, 2012 | 29.14 | 29.40 | 29.00 | 29.21 | 6,892,881 | +0.42(+1.46%) |
Jun 05, 2012 | 27.68 | 28.84 | 27.64 | 28.79 | 8,790,164 | +0.78(+2.78%) |
Jun 04, 2012 | 27.85 | 28.11 | 27.40 | 28.01 | 7,676,977 | +0.27(+0.96%) |