Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.77 | 43.14 | 42.24 | 42.24 | 11,668,053 | -0.65(-1.51%) |
May 30, 2013 | 43.09 | 43.11 | 42.73 | 42.88 | 8,217,595 | -0.34(-0.80%) |
May 29, 2013 | 43.03 | 43.39 | 42.83 | 43.23 | 9,340,898 | -0.04(-0.10%) |
May 28, 2013 | 43.54 | 43.80 | 43.19 | 43.27 | 8,578,229 | +0.21(+0.50%) |
May 24, 2013 | 43.06 | 43.12 | 42.81 | 43.05 | 6,717,830 | -0.18(-0.41%) |
May 23, 2013 | 42.71 | 43.33 | 42.62 | 43.23 | 7,617,963 | +0.03(+0.08%) |
May 22, 2013 | 43.75 | 44.05 | 43.08 | 43.20 | 13,600,609 | -0.63(-1.43%) |
May 21, 2013 | 43.79 | 44.14 | 43.48 | 43.83 | 9,602,272 | +0.19(+0.44%) |
May 20, 2013 | 43.14 | 43.93 | 43.10 | 43.64 | 9,121,009 | +0.49(+1.14%) |
May 17, 2013 | 42.52 | 43.14 | 42.50 | 43.14 | 10,392,617 | +0.60(+1.41%) |
May 16, 2013 | 42.50 | 42.84 | 42.42 | 42.55 | 7,653,227 | +0.01(+0.02%) |
May 15, 2013 | 42.82 | 42.82 | 42.16 | 42.54 | 11,874,451 | +0.29(+0.68%) |
May 13, 2013 | 42.33 | 42.48 | 42.08 | 42.25 | 18,369,446 | -0.16(-0.37%) |
May 10, 2013 | 42.55 | 42.65 | 42.13 | 42.41 | 18,293,152 | -0.24(-0.56%) |
May 09, 2013 | 42.63 | 42.86 | 42.48 | 42.65 | 16,147,530 | -0.01(-0.02%) |
May 08, 2013 | 42.80 | 42.89 | 42.48 | 42.65 | 9,502,810 | -0.17(-0.40%) |
May 07, 2013 | 42.51 | 42.93 | 42.43 | 42.82 | 8,707,011 | +0.42(+1.00%) |
May 06, 2013 | 42.22 | 42.54 | 42.05 | 42.40 | 8,514,486 | +0.20(+0.48%) |
May 03, 2013 | 41.85 | 42.23 | 41.54 | 42.20 | 9,474,523 | +0.65(+1.57%) |
May 02, 2013 | 40.96 | 41.73 | 40.85 | 41.54 | 12,245,687 | +0.65(+1.58%) |
May 01, 2013 | 40.99 | 41.38 | 40.82 | 40.90 | 10,492,085 | -0.30(-0.73%) |
Apr 30, 2013 | 40.78 | 41.20 | 40.55 | 41.20 | 9,110,518 | +0.37(+0.92%) |
Apr 29, 2013 | 40.41 | 40.92 | 40.22 | 40.82 | 8,283,929 | +0.67(+1.68%) |
Apr 26, 2013 | 39.81 | 40.21 | 39.78 | 40.15 | 9,250,586 | +0.37(+0.93%) |
Apr 25, 2013 | 39.78 | 40.05 | 39.34 | 39.78 | 9,223,450 | +0.07(+0.19%) |
Apr 24, 2013 | 39.45 | 39.90 | 39.45 | 39.70 | 11,463,254 | +0.33(+0.83%) |
Apr 23, 2013 | 39.26 | 39.39 | 38.84 | 39.38 | 11,038,593 | +0.27(+0.68%) |
Apr 22, 2013 | 39.24 | 39.38 | 38.79 | 39.11 | 8,020,234 | -0.07(-0.17%) |
Apr 19, 2013 | 39.28 | 39.52 | 38.87 | 39.18 | 9,408,772 | +0.12(+0.30%) |
Apr 18, 2013 | 38.82 | 39.23 | 38.48 | 39.06 | 9,071,429 | +0.35(+0.90%) |
Apr 17, 2013 | 38.96 | 38.98 | 38.42 | 38.72 | 10,328,371 | -0.43(-1.10%) |
Apr 16, 2013 | 39.53 | 39.53 | 38.76 | 39.14 | 13,680,264 | +0.14(+0.35%) |
Apr 15, 2013 | 40.02 | 40.02 | 38.98 | 39.01 | 14,340,641 | -1.44(-3.57%) |
Apr 12, 2013 | 40.64 | 40.79 | 40.26 | 40.45 | 7,556,897 | -0.55(-1.33%) |
Apr 11, 2013 | 41.16 | 41.32 | 40.77 | 41.00 | 10,032,897 | -0.06(-0.15%) |
Apr 10, 2013 | 40.88 | 41.30 | 40.81 | 41.06 | 7,998,305 | +0.32(+0.79%) |
Apr 09, 2013 | 40.55 | 40.93 | 40.21 | 40.74 | 6,755,759 | +0.32(+0.79%) |
Apr 08, 2013 | 39.93 | 40.44 | 39.87 | 40.42 | 6,961,347 | +0.52(+1.32%) |
Apr 05, 2013 | 39.78 | 40.00 | 39.57 | 39.89 | 9,886,501 | -0.23(-0.58%) |
Apr 04, 2013 | 40.36 | 40.49 | 40.00 | 40.13 | 7,285,875 | -0.27(-0.67%) |
Apr 03, 2013 | 40.98 | 41.13 | 40.30 | 40.40 | 8,122,474 | -0.52(-1.27%) |
Apr 02, 2013 | 41.28 | 41.33 | 40.79 | 40.92 | 6,999,203 | -0.30(-0.73%) |
Apr 01, 2013 | 41.03 | 41.37 | 40.90 | 41.22 | 6,052,443 | +0.26(+0.63%) |
Mar 28, 2013 | 41.16 | 41.29 | 40.93 | 40.96 | 7,768,200 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.37 | 40.91 | 41.15 | 6,020,933 | -0.04(-0.10%) |
Mar 26, 2013 | 41.23 | 41.31 | 40.94 | 41.19 | 6,627,789 | +0.16(+0.38%) |
Mar 25, 2013 | 41.57 | 41.70 | 40.93 | 41.03 | 8,476,852 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.35 | 41.51 | 9,451,271 | -0.02(-0.05%) |
Mar 21, 2013 | 41.00 | 41.59 | 40.90 | 41.53 | 13,199,009 | +0.34(+0.83%) |
Mar 20, 2013 | 40.89 | 41.26 | 40.64 | 41.19 | 12,002,154 | +0.77(+1.91%) |
Mar 19, 2013 | 40.35 | 40.53 | 40.01 | 40.42 | 9,903,022 | +0.11(+0.27%) |
Mar 18, 2013 | 39.98 | 40.65 | 39.90 | 40.31 | 7,340,761 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.47 | 40.08 | 40.26 | 15,125,367 | -0.31(-0.76%) |
Mar 14, 2013 | 40.21 | 40.59 | 40.12 | 40.56 | 7,527,875 | +0.50(+1.26%) |
Mar 13, 2013 | 40.04 | 40.17 | 39.91 | 40.06 | 6,581,696 | +0.03(+0.09%) |
Mar 12, 2013 | 39.91 | 40.15 | 39.83 | 40.02 | 6,844,765 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.93 | 39.58 | 39.83 | 6,934,830 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.86 | 39.41 | 39.79 | 7,040,636 | +0.36(+0.92%) |
Mar 07, 2013 | 39.53 | 39.62 | 39.42 | 39.43 | 7,819,197 | -0.10(-0.24%) |
Mar 06, 2013 | 39.48 | 39.55 | 39.14 | 39.53 | 9,818,878 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.53 | 39.09 | 39.29 | 10,493,155 | +0.03(+0.07%) |
Mar 04, 2013 | 39.62 | 39.66 | 39.01 | 39.27 | 8,577,151 | -0.45(-1.13%) |
Mar 01, 2013 | 39.48 | 39.72 | 39.29 | 39.72 | 9,878,828 | +0.22(+0.57%) |
Feb 28, 2013 | 39.55 | 39.73 | 39.49 | 39.49 | 11,047,015 | -0.06(-0.16%) |
Feb 27, 2013 | 39.23 | 39.65 | 39.12 | 39.55 | 8,976,047 | +0.20(+0.50%) |
Feb 26, 2013 | 39.05 | 39.47 | 38.81 | 39.36 | 11,392,059 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.90 | 38.73 | 38.77 | 12,340,140 | -0.89(-2.25%) |
Feb 22, 2013 | 39.73 | 39.75 | 39.29 | 39.66 | 6,437,881 | +0.06(+0.15%) |
Feb 21, 2013 | 39.23 | 39.63 | 38.91 | 39.60 | 10,660,807 | +0.30(+0.76%) |
Feb 20, 2013 | 39.93 | 39.94 | 39.28 | 39.30 | 8,697,399 | -0.63(-1.59%) |
Feb 19, 2013 | 39.28 | 39.94 | 39.20 | 39.93 | 11,915,076 | +1.08(+2.77%) |
Feb 15, 2013 | 39.46 | 39.53 | 38.69 | 38.86 | 14,227,677 | -0.61(-1.55%) |
Feb 14, 2013 | 39.39 | 39.53 | 39.27 | 39.47 | 8,458,631 | -0.02(-0.05%) |
Feb 13, 2013 | 39.32 | 39.50 | 39.08 | 39.49 | 10,075,602 | +0.24(+0.62%) |
Feb 12, 2013 | 38.97 | 39.26 | 38.81 | 39.25 | 32,392,714 | +0.44(+1.15%) |
Feb 11, 2013 | 39.04 | 39.04 | 38.76 | 38.80 | 28,687,120 | -0.19(-0.48%) |
Feb 08, 2013 | 38.96 | 38.99 | 38.80 | 38.99 | 26,523,740 | +0.16(+0.42%) |
Feb 07, 2013 | 38.86 | 38.97 | 38.65 | 38.83 | 8,468,056 | +0.03(+0.07%) |
Feb 06, 2013 | 38.74 | 38.88 | 38.44 | 38.80 | 10,202,420 | -0.30(-0.76%) |
Feb 04, 2013 | 39.40 | 39.40 | 39.08 | 39.10 | 10,852,680 | -0.53(-1.34%) |
Feb 01, 2013 | 39.40 | 39.65 | 39.09 | 39.63 | 17,022,944 | +0.55(+1.41%) |
Jan 31, 2013 | 39.89 | 40.06 | 38.95 | 39.08 | 25,114,972 | -2.08(-5.06%) |
Jan 30, 2013 | 41.55 | 41.81 | 41.05 | 41.16 | 10,081,629 | -0.38(-0.92%) |
Jan 29, 2013 | 41.10 | 41.61 | 41.06 | 41.55 | 10,928,092 | +0.61(+1.50%) |
Jan 28, 2013 | 41.02 | 41.06 | 40.55 | 40.93 | 7,256,221 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.17 | 40.66 | 41.14 | 8,164,555 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.82 | 40.11 | 40.70 | 10,520,095 | +0.58(+1.44%) |
Jan 23, 2013 | 40.32 | 40.37 | 40.04 | 40.13 | 6,668,548 | -0.29(-0.72%) |
Jan 22, 2013 | 39.96 | 40.41 | 39.87 | 40.41 | 6,915,344 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.00 | 39.73 | 39.94 | 7,879,791 | +0.09(+0.22%) |
Jan 17, 2013 | 39.83 | 39.97 | 39.52 | 39.85 | 7,865,440 | +0.18(+0.44%) |
Jan 16, 2013 | 39.71 | 39.85 | 39.57 | 39.67 | 8,307,905 | -0.10(-0.25%) |
Jan 15, 2013 | 39.35 | 39.81 | 39.28 | 39.77 | 9,172,256 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.45 | 39.21 | 39.40 | 6,196,197 | +0.13(+0.34%) |
Jan 11, 2013 | 39.30 | 39.32 | 39.10 | 39.26 | 5,883,948 | -0.16(-0.39%) |
Jan 10, 2013 | 39.44 | 39.51 | 39.16 | 39.42 | 8,065,354 | +0.17(+0.43%) |
Jan 09, 2013 | 39.48 | 39.53 | 39.19 | 39.25 | 6,168,066 | -0.08(-0.21%) |
Jan 08, 2013 | 39.75 | 39.82 | 39.25 | 39.33 | 9,109,753 | -0.54(-1.35%) |
Jan 07, 2013 | 40.18 | 40.23 | 39.78 | 39.87 | 8,147,955 | -0.44(-1.10%) |
Jan 04, 2013 | 39.95 | 40.36 | 39.92 | 40.31 | 7,164,667 | +0.44(+1.12%) |
Jan 03, 2013 | 39.85 | 40.07 | 39.67 | 39.87 | 6,497,173 | -0.03(-0.07%) |
Jan 02, 2013 | 39.62 | 39.91 | 39.07 | 39.90 | 9,295,772 | +0.82(+2.10%) |
Dec 31, 2012 | 38.39 | 39.08 | 38.30 | 39.07 | 10,173,677 | +0.62(+1.61%) |
Dec 28, 2012 | 38.83 | 38.88 | 38.41 | 38.45 | 7,215,588 | -0.56(-1.43%) |
Dec 27, 2012 | 39.08 | 39.21 | 38.54 | 39.01 | 7,539,319 | -0.03(-0.09%) |
Dec 26, 2012 | 39.50 | 39.53 | 39.00 | 39.05 | 7,066,642 | -0.33(-0.84%) |
Dec 24, 2012 | 39.46 | 39.55 | 39.30 | 39.38 | 3,148,484 | -0.11(-0.29%) |
Dec 21, 2012 | 39.44 | 39.77 | 39.22 | 39.49 | 22,692,876 | -0.45(-1.13%) |
Dec 20, 2012 | 39.96 | 40.09 | 39.44 | 39.94 | 10,603,109 | +0.05(+0.14%) |
Dec 19, 2012 | 39.98 | 40.19 | 39.89 | 39.89 | 10,210,050 | -0.07(-0.17%) |
Dec 18, 2012 | 39.23 | 39.98 | 39.20 | 39.96 | 10,847,146 | +0.69(+1.75%) |
Dec 17, 2012 | 39.07 | 39.53 | 38.86 | 39.27 | 8,139,697 | +0.40(+1.02%) |
Dec 14, 2012 | 38.80 | 39.02 | 38.78 | 38.87 | 5,725,561 | -0.13(-0.33%) |
Dec 13, 2012 | 39.15 | 39.17 | 38.76 | 39.00 | 9,002,578 | -0.22(-0.55%) |
Dec 12, 2012 | 39.32 | 39.59 | 39.14 | 39.22 | 8,133,158 | +0.05(+0.14%) |
Dec 11, 2012 | 39.09 | 39.34 | 38.98 | 39.16 | 7,133,095 | +0.16(+0.41%) |
Dec 10, 2012 | 38.80 | 39.13 | 38.80 | 39.00 | 7,907,801 | -0.04(-0.10%) |
Dec 07, 2012 | 38.74 | 39.04 | 38.68 | 39.04 | 7,928,142 | +0.40(+1.03%) |
Dec 06, 2012 | 38.53 | 38.75 | 38.35 | 38.64 | 9,921,529 | +0.11(+0.30%) |
Dec 05, 2012 | 38.30 | 38.82 | 38.17 | 38.53 | 8,980,102 | +0.23(+0.60%) |
Dec 04, 2012 | 38.45 | 38.54 | 38.12 | 38.30 | 8,038,082 | -0.07(-0.18%) |
Nov 30, 2012 | 38.49 | 38.54 | 38.24 | 38.37 | 11,321,220 | -0.03(-0.07%) |
Nov 29, 2012 | 38.62 | 38.66 | 38.32 | 38.39 | 6,527,612 | -0.05(-0.14%) |
Nov 28, 2012 | 37.69 | 38.45 | 37.59 | 38.45 | 10,638,113 | +0.59(+1.57%) |
Nov 27, 2012 | 38.18 | 38.41 | 37.83 | 37.85 | 10,682,516 | -0.42(-1.09%) |
Nov 26, 2012 | 37.89 | 38.27 | 37.74 | 38.27 | 8,132,902 | +0.09(+0.23%) |
Nov 23, 2012 | 37.94 | 38.20 | 37.79 | 38.18 | 3,053,189 | +0.42(+1.11%) |
Nov 21, 2012 | 37.61 | 37.77 | 37.42 | 37.77 | 4,935,575 | +0.28(+0.75%) |
Nov 20, 2012 | 37.48 | 37.52 | 37.17 | 37.48 | 6,577,773 | -0.07(-0.18%) |
Nov 19, 2012 | 37.52 | 37.74 | 37.35 | 37.55 | 8,422,693 | +0.47(+1.27%) |
Nov 16, 2012 | 36.77 | 37.15 | 36.35 | 37.08 | 13,273,458 | +0.30(+0.81%) |
Nov 15, 2012 | 36.82 | 37.15 | 36.47 | 36.78 | 11,277,580 | -0.12(-0.33%) |
Nov 14, 2012 | 37.31 | 37.53 | 36.83 | 36.90 | 9,477,319 | -0.39(-1.05%) |
Nov 13, 2012 | 37.27 | 37.73 | 37.23 | 37.30 | 6,626,207 | -0.20(-0.52%) |
Nov 12, 2012 | 37.62 | 37.77 | 37.36 | 37.49 | 5,920,402 | -0.02(-0.05%) |
Nov 09, 2012 | 37.52 | 37.91 | 37.47 | 37.51 | 8,453,220 | -0.13(-0.34%) |
Nov 08, 2012 | 38.23 | 38.40 | 37.63 | 37.64 | 9,030,375 | -0.61(-1.60%) |
Nov 07, 2012 | 38.70 | 38.78 | 38.12 | 38.25 | 11,771,383 | -0.98(-2.49%) |
Nov 06, 2012 | 38.78 | 39.36 | 38.72 | 39.23 | 11,018,604 | +0.46(+1.20%) |
Nov 05, 2012 | 38.74 | 38.96 | 38.60 | 38.76 | 7,096,404 | -0.08(-0.21%) |
Nov 02, 2012 | 39.49 | 39.62 | 38.78 | 38.85 | 16,931,718 | -0.52(-1.32%) |
Nov 01, 2012 | 39.08 | 39.42 | 39.03 | 39.36 | 9,990,199 | +0.38(+0.99%) |
Oct 31, 2012 | 38.82 | 39.03 | 38.74 | 38.98 | 9,153,597 | +0.36(+0.94%) |
Oct 26, 2012 | 38.41 | 38.62 | 38.62 | 38.62 | 8,923,751 | +0.10(+0.26%) |
Oct 25, 2012 | 38.21 | 38.76 | 38.17 | 38.51 | 14,403,235 | +0.82(+2.16%) |
Oct 24, 2012 | 37.79 | 38.02 | 37.61 | 37.70 | 9,802,413 | -0.07(-0.20%) |
Oct 23, 2012 | 37.91 | 37.96 | 37.53 | 37.77 | 10,170,117 | -0.94(-2.42%) |
Oct 19, 2012 | 39.22 | 39.32 | 38.63 | 38.71 | 8,879,044 | -0.55(-1.41%) |
Oct 18, 2012 | 39.25 | 39.43 | 39.15 | 39.26 | 7,136,611 | +0.10(+0.26%) |
Oct 17, 2012 | 38.72 | 39.27 | 38.65 | 39.16 | 6,955,637 | +0.34(+0.87%) |
Oct 16, 2012 | 38.51 | 38.95 | 38.38 | 38.82 | 8,148,474 | +0.56(+1.46%) |
Oct 15, 2012 | 37.85 | 38.33 | 37.66 | 38.27 | 6,971,557 | +0.42(+1.10%) |
Oct 12, 2012 | 38.27 | 38.33 | 37.67 | 37.85 | 8,690,293 | -0.31(-0.81%) |
Oct 11, 2012 | 38.46 | 38.46 | 38.16 | 38.16 | 8,842,811 | +0.03(+0.09%) |
Oct 10, 2012 | 38.43 | 38.52 | 38.05 | 38.12 | 9,708,943 | -0.37(-0.97%) |
Oct 09, 2012 | 38.44 | 38.78 | 38.38 | 38.50 | 7,394,100 | +0.12(+0.31%) |
Oct 08, 2012 | 38.21 | 38.42 | 38.14 | 38.38 | 3,698,158 | +0.03(+0.07%) |
Oct 05, 2012 | 38.37 | 38.65 | 38.24 | 38.35 | 6,550,215 | +0.12(+0.31%) |
Oct 04, 2012 | 38.04 | 38.26 | 37.84 | 38.23 | 6,654,399 | +0.42(+1.11%) |
Oct 03, 2012 | 38.18 | 38.22 | 37.69 | 37.81 | 10,196,949 | -0.40(-1.05%) |
Oct 02, 2012 | 38.43 | 38.51 | 37.99 | 38.21 | 7,649,941 | -0.03(-0.07%) |
Oct 01, 2012 | 38.28 | 38.53 | 38.13 | 38.24 | 7,232,849 | +0.15(+0.40%) |
Sep 28, 2012 | 38.08 | 38.18 | 37.85 | 38.08 | 7,527,564 | -0.14(-0.37%) |
Sep 27, 2012 | 38.16 | 38.27 | 37.98 | 38.22 | 6,362,540 | +0.25(+0.67%) |
Sep 26, 2012 | 38.18 | 38.28 | 37.88 | 37.97 | 9,696,169 | -0.27(-0.70%) |
Sep 25, 2012 | 38.67 | 38.68 | 38.20 | 38.24 | 11,189,390 | -0.37(-0.95%) |
Sep 24, 2012 | 38.03 | 38.67 | 38.00 | 38.60 | 10,945,095 | +0.40(+1.05%) |
Sep 21, 2012 | 38.47 | 38.53 | 38.05 | 38.20 | 19,196,740 | -0.15(-0.40%) |
Sep 20, 2012 | 38.04 | 38.47 | 37.81 | 38.36 | 9,214,121 | +0.19(+0.49%) |
Sep 19, 2012 | 38.44 | 38.55 | 38.14 | 38.17 | 7,756,433 | -0.34(-0.88%) |
Sep 18, 2012 | 38.87 | 38.89 | 38.36 | 38.51 | 8,764,439 | -0.32(-0.82%) |
Sep 17, 2012 | 38.70 | 39.13 | 38.64 | 38.83 | 17,457,046 | +0.06(+0.15%) |
Sep 14, 2012 | 38.56 | 39.23 | 38.56 | 38.77 | 12,877,970 | +0.37(+0.97%) |
Sep 13, 2012 | 37.74 | 38.61 | 37.36 | 38.40 | 11,614,495 | +0.74(+1.96%) |
Sep 12, 2012 | 37.78 | 37.82 | 37.54 | 37.66 | 7,217,234 | +0.11(+0.30%) |
Sep 11, 2012 | 37.58 | 37.83 | 37.53 | 37.54 | 7,675,851 | +0.13(+0.34%) |
Sep 10, 2012 | 37.74 | 37.75 | 37.40 | 37.42 | 7,051,148 | -0.31(-0.81%) |
Sep 07, 2012 | 37.32 | 37.75 | 37.30 | 37.72 | 8,764,610 | +0.57(+1.52%) |
Sep 06, 2012 | 36.81 | 37.42 | 36.81 | 37.16 | 9,850,110 | +0.61(+1.68%) |
Sep 05, 2012 | 37.40 | 37.42 | 36.52 | 36.55 | 12,925,142 | -0.89(-2.38%) |
Sep 04, 2012 | 37.94 | 37.96 | 37.30 | 37.44 | 8,556,092 | -0.39(-1.02%) |
Aug 31, 2012 | 37.68 | 38.05 | 37.66 | 37.82 | 17,792,384 | +0.45(+1.21%) |
Aug 30, 2012 | 37.38 | 37.52 | 37.28 | 37.37 | 6,007,131 | -0.16(-0.43%) |
Aug 29, 2012 | 37.55 | 37.67 | 37.40 | 37.53 | 9,611,148 | -0.02(-0.05%) |
Aug 27, 2012 | 37.58 | 37.81 | 37.52 | 37.55 | 5,123,286 | +0.01(+0.04%) |
Aug 24, 2012 | 37.34 | 37.59 | 37.15 | 37.54 | 5,902,391 | +0.13(+0.36%) |
Aug 23, 2012 | 37.73 | 37.73 | 37.34 | 37.40 | 6,961,952 | -0.35(-0.92%) |
Aug 22, 2012 | 37.62 | 37.82 | 37.43 | 37.75 | 6,688,012 | +0.03(+0.09%) |
Aug 21, 2012 | 38.04 | 38.16 | 37.68 | 37.72 | 9,056,303 | -0.27(-0.70%) |
Aug 20, 2012 | 38.19 | 38.21 | 37.88 | 37.98 | 11,804,965 | -0.24(-0.63%) |
Aug 17, 2012 | 38.46 | 38.48 | 38.13 | 38.22 | 7,782,995 | -0.11(-0.28%) |
Aug 16, 2012 | 38.16 | 38.42 | 38.11 | 38.33 | 7,604,981 | +0.21(+0.54%) |
Aug 15, 2012 | 38.20 | 38.30 | 38.01 | 38.12 | 6,083,860 | -0.07(-0.19%) |
Aug 14, 2012 | 38.41 | 38.47 | 38.10 | 38.20 | 6,673,753 | +0.03(+0.07%) |
Aug 13, 2012 | 38.27 | 38.40 | 37.99 | 38.17 | 8,547,255 | +0.02(+0.05%) |
Aug 10, 2012 | 37.83 | 38.18 | 37.68 | 38.15 | 7,057,481 | +0.13(+0.33%) |
Aug 09, 2012 | 38.08 | 38.21 | 37.86 | 38.02 | 7,646,772 | -0.05(-0.14%) |
Aug 08, 2012 | 37.32 | 38.20 | 37.32 | 38.08 | 15,054,804 | +0.48(+1.28%) |
Aug 07, 2012 | 37.52 | 37.76 | 37.46 | 37.60 | 11,798,417 | +0.37(+1.00%) |
Aug 06, 2012 | 37.25 | 37.56 | 37.16 | 37.22 | 8,892,539 | +0.12(+0.32%) |
Aug 03, 2012 | 37.01 | 37.29 | 36.91 | 37.11 | 9,970,653 | +0.71(+1.94%) |
Aug 02, 2012 | 36.38 | 36.77 | 36.09 | 36.40 | 12,017,125 | -0.38(-1.03%) |
Aug 01, 2012 | 36.39 | 36.91 | 36.15 | 36.78 | 11,431,780 | +0.52(+1.43%) |
Jul 31, 2012 | 36.53 | 36.70 | 36.07 | 36.26 | 13,449,585 | -0.28(-0.77%) |
Jul 30, 2012 | 36.59 | 36.74 | 36.34 | 36.54 | 8,723,171 | -0.07(-0.20%) |
Jul 27, 2012 | 36.55 | 36.74 | 36.29 | 36.61 | 20,581,378 | +0.38(+1.05%) |
Jul 26, 2012 | 35.99 | 36.32 | 35.51 | 36.23 | 16,491,182 | +0.77(+2.18%) |
Jul 25, 2012 | 36.14 | 36.37 | 35.19 | 35.46 | 19,084,762 | -0.93(-2.56%) |
Jul 24, 2012 | 36.66 | 36.72 | 35.85 | 36.39 | 10,437,121 | -0.27(-0.74%) |
Jul 23, 2012 | 36.51 | 36.76 | 36.20 | 36.67 | 11,549,568 | -0.63(-1.68%) |
Jul 20, 2012 | 37.34 | 37.34 | 36.97 | 37.29 | 11,777,971 | -0.25(-0.67%) |
Jul 19, 2012 | 37.58 | 37.67 | 37.26 | 37.54 | 11,220,576 | +0.17(+0.46%) |
Jul 18, 2012 | 37.00 | 37.45 | 36.88 | 37.37 | 9,271,908 | +0.32(+0.87%) |
Jul 17, 2012 | 36.71 | 37.10 | 36.26 | 37.05 | 10,496,611 | +0.54(+1.48%) |
Jul 16, 2012 | 36.15 | 36.61 | 35.94 | 36.51 | 9,127,896 | +0.32(+0.87%) |
Jul 13, 2012 | 35.71 | 36.24 | 35.62 | 36.19 | 8,330,894 | +0.66(+1.85%) |
Jul 12, 2012 | 35.45 | 35.71 | 35.22 | 35.53 | 9,817,473 | -0.25(-0.70%) |
Jul 11, 2012 | 35.22 | 35.98 | 35.15 | 35.78 | 17,410,470 | +0.58(+1.65%) |
Jul 10, 2012 | 35.95 | 36.04 | 35.04 | 35.21 | 11,691,997 | -0.56(-1.56%) |
Jul 09, 2012 | 35.99 | 36.04 | 35.58 | 35.77 | 20,557,518 | -0.28(-0.77%) |
Jul 06, 2012 | 36.05 | 36.15 | 35.71 | 36.04 | 25,794,564 | -0.35(-0.96%) |
Jul 05, 2012 | 37.02 | 37.07 | 36.33 | 36.39 | 30,200,548 | -0.74(-2.00%) |
Jul 03, 2012 | 36.87 | 37.17 | 36.75 | 37.13 | 8,786,572 | +0.45(+1.22%) |
Jul 02, 2012 | 36.84 | 36.93 | 36.33 | 36.69 | 9,362,530 | -0.10(-0.27%) |
Jun 29, 2012 | 36.65 | 36.79 | 36.37 | 36.79 | 12,952,458 | +0.89(+2.48%) |
Jun 28, 2012 | 35.59 | 35.95 | 35.32 | 35.90 | 12,828,425 | +0.05(+0.15%) |
Jun 27, 2012 | 35.48 | 35.94 | 35.38 | 35.84 | 13,870,021 | +0.53(+1.51%) |
Jun 26, 2012 | 35.12 | 35.48 | 34.89 | 35.31 | 11,466,848 | +0.45(+1.28%) |
Jun 25, 2012 | 34.77 | 34.92 | 34.42 | 34.86 | 10,579,486 | -0.30(-0.84%) |
Jun 22, 2012 | 35.01 | 35.35 | 34.73 | 35.16 | 19,117,150 | +0.43(+1.23%) |
Jun 21, 2012 | 35.76 | 35.87 | 34.68 | 34.73 | 19,079,590 | -1.11(-3.09%) |
Jun 20, 2012 | 36.43 | 36.57 | 35.54 | 35.84 | 17,860,322 | -0.79(-2.16%) |
Jun 19, 2012 | 36.54 | 36.86 | 36.40 | 36.63 | 14,393,217 | +0.38(+1.03%) |
Jun 18, 2012 | 36.23 | 36.36 | 35.91 | 36.25 | 13,444,094 | -0.26(-0.70%) |
Jun 15, 2012 | 36.05 | 36.51 | 36.02 | 36.51 | 19,060,738 | +0.51(+1.43%) |
Jun 14, 2012 | 35.57 | 36.13 | 35.41 | 36.00 | 14,734,211 | +0.38(+1.07%) |
Jun 13, 2012 | 35.96 | 36.10 | 35.44 | 35.61 | 13,740,339 | -0.40(-1.12%) |
Jun 12, 2012 | 35.73 | 36.04 | 35.51 | 36.02 | 11,308,207 | +0.55(+1.54%) |
Jun 11, 2012 | 35.88 | 36.05 | 35.42 | 35.47 | 14,096,139 | -0.06(-0.17%) |
Jun 08, 2012 | 35.40 | 35.73 | 35.26 | 35.53 | 13,112,867 | +0.11(+0.30%) |
Jun 07, 2012 | 35.71 | 35.94 | 35.38 | 35.42 | 21,578,944 | +0.15(+0.43%) |
Jun 06, 2012 | 34.49 | 35.27 | 34.49 | 35.27 | 22,917,336 | +1.13(+3.30%) |
Jun 05, 2012 | 34.09 | 34.23 | 33.80 | 34.15 | 14,678,405 | +0.38(+1.11%) |
Jun 04, 2012 | 33.84 | 33.92 | 33.32 | 33.77 | 14,062,907 | +0.07(+0.21%) |