Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.01 | 33.21 | 32.86 | 33.05 | 2,103,274 | -1.05(-3.07%) |
Jun 27, 2013 | 34.27 | 34.43 | 33.88 | 34.10 | 1,579,256 | -0.39(-1.14%) |
Jun 26, 2013 | 34.72 | 34.82 | 34.42 | 34.50 | 1,486,533 | +0.31(+0.90%) |
Jun 25, 2013 | 34.14 | 34.34 | 33.59 | 34.19 | 1,300,390 | +0.37(+1.09%) |
Jun 24, 2013 | 33.64 | 34.23 | 33.60 | 33.82 | 2,516,515 | -0.71(-2.05%) |
Jun 21, 2013 | 34.53 | 34.75 | 33.96 | 34.53 | 3,129,750 | +0.20(+0.60%) |
Jun 20, 2013 | 34.74 | 34.90 | 34.09 | 34.32 | 2,287,282 | -1.22(-3.44%) |
Jun 19, 2013 | 36.31 | 36.49 | 35.43 | 35.54 | 1,892,139 | -0.98(-2.70%) |
Jun 18, 2013 | 36.51 | 36.86 | 36.37 | 36.53 | 1,764,110 | +0.47(+1.31%) |
Jun 17, 2013 | 36.43 | 36.58 | 35.83 | 36.06 | 1,849,705 | +0.02(+0.04%) |
Jun 14, 2013 | 36.39 | 36.79 | 35.94 | 36.04 | 2,043,406 | -0.74(-2.01%) |
Jun 13, 2013 | 36.10 | 36.80 | 35.91 | 36.78 | 1,368,904 | +0.81(+2.26%) |
Jun 12, 2013 | 36.38 | 36.53 | 35.85 | 35.97 | 1,899,771 | -0.96(-2.60%) |
Jun 11, 2013 | 37.03 | 37.21 | 36.71 | 36.93 | 1,239,484 | -0.81(-2.15%) |
Jun 10, 2013 | 38.18 | 38.19 | 37.52 | 37.74 | 1,281,842 | +0.13(+0.34%) |
Jun 07, 2013 | 37.10 | 37.94 | 36.83 | 37.62 | 1,412,883 | +0.75(+2.03%) |
Jun 06, 2013 | 36.77 | 37.03 | 36.13 | 36.87 | 1,756,325 | +0.08(+0.21%) |
Jun 05, 2013 | 37.28 | 37.36 | 36.62 | 36.79 | 1,543,116 | -0.63(-1.68%) |
Jun 04, 2013 | 37.77 | 37.99 | 37.14 | 37.42 | 1,805,794 | +0.31(+0.83%) |
Jun 03, 2013 | 37.05 | 37.19 | 36.78 | 37.11 | 2,231,498 | +0.61(+1.68%) |
May 31, 2013 | 36.84 | 37.06 | 36.49 | 36.50 | 1,619,822 | -0.69(-1.84%) |
May 30, 2013 | 36.99 | 37.53 | 36.91 | 37.18 | 2,234,001 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.73 | 36.25 | 36.38 | 2,317,175 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,296 | +0.58(+1.63%) |
May 24, 2013 | 35.61 | 35.86 | 35.47 | 35.85 | 1,763,588 | +0.41(+1.16%) |
May 23, 2013 | 34.95 | 35.61 | 34.80 | 35.44 | 1,963,327 | -0.16(-0.45%) |
May 22, 2013 | 36.07 | 36.57 | 35.34 | 35.60 | 2,269,941 | -0.40(-1.12%) |
May 21, 2013 | 35.85 | 36.05 | 35.58 | 36.00 | 1,925,844 | -0.46(-1.27%) |
May 20, 2013 | 36.18 | 36.84 | 36.14 | 36.46 | 2,017,313 | -0.30(-0.83%) |
May 17, 2013 | 35.99 | 36.85 | 35.94 | 36.77 | 3,652,442 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.32 | 35.41 | 2,298,003 | -0.57(-1.58%) |
May 15, 2013 | 35.60 | 36.09 | 35.54 | 35.98 | 2,394,855 | +0.33(+0.92%) |
May 13, 2013 | 35.38 | 35.77 | 35.25 | 35.65 | 1,994,984 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.05 | 35.45 | 36.05 | 2,464,062 | -0.37(-1.02%) |
May 09, 2013 | 36.84 | 36.87 | 36.23 | 36.42 | 2,401,742 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,285 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.03 | 3,098,075 | +0.56(+1.54%) |
May 06, 2013 | 36.55 | 36.59 | 36.15 | 36.46 | 1,836,983 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.55 | 35.55 | 36.32 | 3,481,705 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.55 | 3,633,932 | +0.75(+2.16%) |
May 01, 2013 | 34.60 | 35.20 | 34.60 | 34.79 | 3,213,359 | -0.15(-0.43%) |
Apr 30, 2013 | 35.08 | 35.27 | 34.59 | 34.95 | 8,531,035 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.36 | 33.28 | 15,152,405 | +1.20(+3.74%) |
Apr 26, 2013 | 31.68 | 32.15 | 32.02 | 32.08 | 1,387,819 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.09 | 32.21 | 2,237,031 | +0.17(+0.52%) |
Apr 24, 2013 | 31.77 | 32.28 | 31.55 | 32.04 | 2,231,847 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.07 | 31.25 | 3,818,461 | +1.02(+3.36%) |
Apr 22, 2013 | 30.16 | 30.36 | 29.60 | 30.23 | 1,839,053 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.57 | 29.79 | 2,247,441 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,288 | -0.77(-2.56%) |
Apr 17, 2013 | 30.45 | 30.60 | 29.67 | 29.98 | 3,697,338 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.51 | 30.99 | 31.27 | 1,843,887 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.36 | 30.40 | 1,793,601 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,589,941 | -0.69(-2.15%) |
Apr 11, 2013 | 32.17 | 32.56 | 31.90 | 32.06 | 1,824,930 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.73 | 32.05 | 3,026,507 | +1.02(+3.30%) |
Apr 09, 2013 | 30.79 | 31.11 | 30.59 | 31.02 | 2,778,165 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,354 | +0.09(+0.30%) |
Apr 05, 2013 | 29.70 | 30.15 | 29.44 | 30.09 | 2,316,665 | +0.15(+0.51%) |
Apr 04, 2013 | 29.78 | 30.12 | 29.57 | 29.94 | 1,973,953 | +0.16(+0.54%) |
Apr 03, 2013 | 30.45 | 30.51 | 29.65 | 29.78 | 2,916,669 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.98 | 30.34 | 2,977,075 | +0.96(+3.25%) |
Apr 01, 2013 | 29.69 | 29.78 | 29.16 | 29.38 | 2,000,562 | -0.30(-1.02%) |
Mar 28, 2013 | 29.95 | 30.10 | 29.53 | 29.69 | 2,765,495 | +0.04(+0.13%) |
Mar 27, 2013 | 29.37 | 29.76 | 29.16 | 29.65 | 4,228,161 | -0.90(-2.96%) |
Mar 26, 2013 | 30.61 | 31.01 | 30.42 | 30.55 | 2,731,778 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.86 | 30.36 | 30.63 | 4,314,953 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.96 | 1,710,293 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.39 | 31.66 | 31.87 | 2,027,857 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.80 | 1,470,825 | +0.17(+0.53%) |
Mar 19, 2013 | 32.28 | 32.37 | 31.09 | 31.63 | 4,973,521 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.12 | 32.45 | 32.65 | 2,912,868 | -1.22(-3.61%) |
Mar 15, 2013 | 34.00 | 34.01 | 33.65 | 33.87 | 1,735,348 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.50 | 33.86 | 1,150,207 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.24 | 1,714,810 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,807,873 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.90 | 33.33 | 33.87 | 3,645,862 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.44 | 33.98 | 34.26 | 2,625,330 | +0.38(+1.12%) |
Mar 07, 2013 | 33.53 | 33.95 | 33.52 | 33.88 | 1,090,898 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.04 | 33.37 | 33.60 | 1,871,326 | -0.02(-0.05%) |
Mar 05, 2013 | 33.59 | 33.95 | 33.51 | 33.61 | 2,656,779 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.16 | 32.43 | 33.01 | 1,930,377 | -0.15(-0.46%) |
Mar 01, 2013 | 32.80 | 33.35 | 32.61 | 33.16 | 3,862,651 | -1.54(-4.44%) |
Feb 28, 2013 | 34.78 | 35.08 | 34.66 | 34.70 | 1,294,475 | -0.19(-0.54%) |
Feb 27, 2013 | 33.98 | 35.00 | 33.94 | 34.89 | 1,706,638 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.91 | 34.04 | 34.33 | 2,600,593 | -0.06(-0.18%) |
Feb 25, 2013 | 37.46 | 37.51 | 34.33 | 34.39 | 5,959,649 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.67 | 34.97 | 35.67 | 2,483,236 | +0.94(+2.71%) |
Feb 21, 2013 | 35.14 | 35.16 | 34.64 | 34.73 | 3,021,929 | -1.39(-3.85%) |
Feb 20, 2013 | 37.08 | 37.12 | 36.08 | 36.12 | 1,313,733 | -1.07(-2.88%) |
Feb 19, 2013 | 36.86 | 37.23 | 36.81 | 37.19 | 1,129,623 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 37.00 | 36.07 | 36.33 | 1,785,460 | -0.67(-1.81%) |
Feb 14, 2013 | 36.42 | 37.00 | 36.39 | 37.00 | 1,691,535 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.85 | 37.33 | 37.47 | 924,068 | -0.37(-0.98%) |
Feb 12, 2013 | 37.36 | 37.99 | 37.28 | 37.85 | 1,376,188 | +0.66(+1.78%) |
Feb 11, 2013 | 37.39 | 37.39 | 36.81 | 37.19 | 1,451,507 | -0.31(-0.83%) |
Feb 08, 2013 | 37.15 | 37.56 | 37.15 | 37.50 | 2,140,210 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.97 | 37.00 | 37.26 | 2,096,640 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,224 | +0.29(+0.76%) |
Feb 04, 2013 | 39.22 | 39.37 | 37.90 | 38.04 | 2,878,552 | -1.95(-4.88%) |
Feb 01, 2013 | 39.73 | 40.31 | 39.29 | 39.99 | 3,128,451 | +0.79(+2.01%) |
Jan 31, 2013 | 39.11 | 39.69 | 38.93 | 39.20 | 4,375,898 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.38 | 37.69 | 38.23 | 2,399,247 | +0.44(+1.16%) |
Jan 29, 2013 | 37.40 | 37.87 | 37.31 | 37.79 | 1,170,209 | +0.09(+0.24%) |
Jan 28, 2013 | 37.96 | 37.98 | 37.56 | 37.70 | 1,214,283 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.56 | 37.15 | 37.56 | 1,794,067 | +0.80(+2.19%) |
Jan 24, 2013 | 36.48 | 36.95 | 36.45 | 36.75 | 1,925,432 | +0.91(+2.54%) |
Jan 23, 2013 | 35.86 | 36.15 | 35.67 | 35.84 | 2,208,913 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.68 | 2,578,034 | -0.53(-1.43%) |
Jan 18, 2013 | 37.25 | 37.33 | 36.89 | 37.21 | 1,146,699 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.46 | 37.03 | 37.08 | 1,602,694 | +0.19(+0.51%) |
Jan 16, 2013 | 36.73 | 37.21 | 36.62 | 36.89 | 2,007,808 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.34 | 1,438,172 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.52 | 1,266,368 | -0.14(-0.36%) |
Jan 11, 2013 | 37.52 | 37.75 | 37.22 | 37.66 | 1,401,428 | +0.08(+0.22%) |
Jan 10, 2013 | 37.72 | 37.75 | 37.01 | 37.57 | 3,080,638 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.51 | 35.98 | 36.05 | 1,370,104 | +0.07(+0.19%) |
Jan 08, 2013 | 36.18 | 36.18 | 35.72 | 35.98 | 1,900,176 | +0.48(+1.35%) |
Jan 07, 2013 | 35.49 | 35.65 | 35.32 | 35.50 | 2,167,260 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.82 | 34.23 | 34.78 | 920,627 | +0.55(+1.60%) |
Jan 03, 2013 | 34.16 | 34.51 | 34.09 | 34.23 | 1,872,622 | -0.25(-0.73%) |
Jan 02, 2013 | 34.26 | 34.49 | 34.07 | 34.48 | 1,904,949 | +0.90(+2.67%) |
Dec 31, 2012 | 32.81 | 33.71 | 32.81 | 33.59 | 2,070,242 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.16 | 32.84 | 32.87 | 1,072,377 | -0.80(-2.37%) |
Dec 27, 2012 | 33.98 | 33.99 | 33.17 | 33.67 | 1,791,340 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.38 | 32.83 | 32.97 | 797,865 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,468 | -0.11(-0.32%) |
Dec 21, 2012 | 32.62 | 33.18 | 32.57 | 33.15 | 2,346,240 | -0.84(-2.48%) |
Dec 20, 2012 | 33.72 | 34.00 | 33.55 | 33.99 | 1,270,825 | +0.21(+0.63%) |
Dec 19, 2012 | 34.26 | 34.26 | 33.69 | 33.78 | 1,655,021 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.72 | 33.57 | 1,648,547 | +0.85(+2.60%) |
Dec 17, 2012 | 32.30 | 32.74 | 32.28 | 32.72 | 1,921,406 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.77 | 32.25 | 32.51 | 2,449,356 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,301 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,132,755 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.94 | 33.60 | 33.85 | 1,470,607 | +0.31(+0.93%) |
Dec 10, 2012 | 33.46 | 33.65 | 33.39 | 33.53 | 1,588,373 | -0.48(-1.41%) |
Dec 07, 2012 | 33.94 | 34.06 | 33.63 | 34.01 | 2,396,152 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.63 | 34.16 | 34.52 | 3,185,517 | -0.44(-1.26%) |
Dec 05, 2012 | 34.50 | 35.20 | 34.44 | 34.96 | 2,620,230 | +0.80(+2.35%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.97 | 34.16 | 2,681,038 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.27 | 33.49 | 1,674,747 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,273 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.80 | 32.77 | 3,858,769 | -0.19(-0.58%) |
Nov 27, 2012 | 33.16 | 33.41 | 32.91 | 32.96 | 2,084,597 | +0.10(+0.30%) |
Nov 26, 2012 | 32.69 | 32.88 | 32.51 | 32.86 | 1,066,525 | -0.43(-1.30%) |
Nov 23, 2012 | 32.93 | 33.30 | 32.84 | 33.29 | 1,077,579 | +1.19(+3.71%) |
Nov 21, 2012 | 31.98 | 32.13 | 31.87 | 32.10 | 1,257,146 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.74 | 32.32 | 1,864,091 | -0.50(-1.53%) |
Nov 19, 2012 | 32.28 | 32.90 | 32.26 | 32.82 | 1,779,744 | +1.27(+4.04%) |
Nov 16, 2012 | 31.76 | 31.84 | 30.95 | 31.55 | 2,871,612 | -0.80(-2.46%) |
Nov 15, 2012 | 32.46 | 32.70 | 32.18 | 32.34 | 2,030,534 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.58 | 31.65 | 1,876,939 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.42 | 1,598,121 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.08 | 32.31 | 1,370,479 | +0.17(+0.54%) |
Nov 09, 2012 | 31.71 | 32.53 | 31.70 | 32.14 | 3,089,482 | -0.70(-2.13%) |
Nov 08, 2012 | 33.34 | 33.62 | 32.84 | 32.84 | 1,785,274 | -0.62(-1.86%) |
Nov 07, 2012 | 33.76 | 33.83 | 33.18 | 33.46 | 3,730,744 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.70 | 34.98 | 1,145,764 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.38 | 33.89 | 34.32 | 1,425,118 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.89 | 34.37 | 34.51 | 1,739,788 | -0.84(-2.38%) |
Nov 01, 2012 | 34.76 | 35.39 | 34.73 | 35.36 | 2,154,892 | +0.67(+1.93%) |
Oct 31, 2012 | 34.85 | 34.89 | 34.33 | 34.69 | 2,507,531 | +1.47(+4.43%) |
Oct 26, 2012 | 33.00 | 33.22 | 33.22 | 33.22 | 3,226,851 | +0.22(+0.67%) |
Oct 25, 2012 | 33.53 | 33.66 | 32.62 | 33.00 | 1,860,461 | +0.13(+0.39%) |
Oct 24, 2012 | 33.16 | 33.29 | 32.78 | 32.87 | 1,931,711 | -0.28(-0.85%) |
Oct 23, 2012 | 32.97 | 33.33 | 32.70 | 33.15 | 3,185,380 | -0.61(-1.80%) |
Oct 19, 2012 | 34.44 | 34.44 | 33.64 | 33.76 | 2,986,195 | -1.43(-4.08%) |
Oct 18, 2012 | 35.03 | 35.60 | 34.88 | 35.19 | 2,853,453 | +0.09(+0.26%) |
Oct 17, 2012 | 34.68 | 35.10 | 34.48 | 35.10 | 3,036,913 | +0.93(+2.73%) |
Oct 16, 2012 | 33.84 | 34.25 | 33.65 | 34.16 | 3,299,023 | +1.50(+4.58%) |
Oct 15, 2012 | 32.39 | 32.67 | 32.16 | 32.67 | 1,799,236 | +0.83(+2.62%) |
Oct 12, 2012 | 32.34 | 32.58 | 31.80 | 31.84 | 1,860,304 | -0.52(-1.62%) |
Oct 11, 2012 | 32.62 | 32.65 | 32.18 | 32.36 | 1,957,462 | +1.12(+3.57%) |
Oct 10, 2012 | 31.43 | 31.52 | 31.02 | 31.24 | 1,267,637 | +0.25(+0.81%) |
Oct 09, 2012 | 31.33 | 31.75 | 30.88 | 30.99 | 1,732,582 | -0.74(-2.34%) |
Oct 08, 2012 | 31.67 | 31.77 | 31.50 | 31.74 | 995,534 | -0.31(-0.97%) |
Oct 05, 2012 | 32.59 | 32.75 | 31.96 | 32.05 | 1,966,280 | -0.08(-0.24%) |
Oct 04, 2012 | 32.09 | 32.22 | 31.87 | 32.12 | 2,122,688 | +0.46(+1.46%) |
Oct 03, 2012 | 31.62 | 31.81 | 31.20 | 31.66 | 3,476,806 | +0.67(+2.16%) |
Oct 02, 2012 | 31.63 | 31.68 | 30.81 | 30.99 | 2,537,369 | +0.48(+1.57%) |
Oct 01, 2012 | 30.64 | 31.03 | 30.41 | 30.51 | 1,978,261 | +0.42(+1.41%) |
Sep 28, 2012 | 30.39 | 30.51 | 29.94 | 30.09 | 2,458,516 | -0.64(-2.10%) |
Sep 27, 2012 | 30.31 | 30.91 | 30.05 | 30.73 | 2,273,694 | +0.70(+2.32%) |
Sep 26, 2012 | 30.21 | 30.30 | 29.79 | 30.04 | 4,180,536 | -1.40(-4.47%) |
Sep 25, 2012 | 31.97 | 32.34 | 31.44 | 31.44 | 2,759,900 | -0.77(-2.40%) |
Sep 24, 2012 | 31.96 | 32.34 | 31.87 | 32.21 | 1,586,242 | -0.15(-0.47%) |
Sep 21, 2012 | 33.03 | 33.03 | 32.37 | 32.37 | 2,671,316 | +0.33(+1.02%) |
Sep 20, 2012 | 31.31 | 32.09 | 31.20 | 32.04 | 2,648,126 | -0.37(-1.15%) |
Sep 19, 2012 | 32.29 | 32.72 | 32.12 | 32.41 | 2,555,126 | +0.19(+0.59%) |
Sep 18, 2012 | 32.41 | 32.56 | 32.08 | 32.22 | 4,469,520 | -1.39(-4.13%) |
Sep 17, 2012 | 33.69 | 34.02 | 33.50 | 33.61 | 3,167,212 | +0.02(+0.07%) |
Sep 14, 2012 | 33.32 | 34.12 | 33.26 | 33.59 | 4,572,553 | +1.05(+3.24%) |
Sep 13, 2012 | 31.65 | 32.59 | 31.32 | 32.53 | 6,276,568 | +0.33(+1.04%) |
Sep 12, 2012 | 32.60 | 32.86 | 32.02 | 32.20 | 4,495,295 | -0.14(-0.45%) |
Sep 11, 2012 | 31.71 | 32.48 | 31.68 | 32.34 | 5,681,880 | +1.85(+6.07%) |
Sep 10, 2012 | 31.09 | 31.10 | 30.49 | 30.49 | 4,043,704 | +0.00(+0.00%) |
Sep 07, 2012 | 30.60 | 30.62 | 30.15 | 30.49 | 6,406,004 | +1.95(+6.83%) |
Sep 06, 2012 | 27.27 | 28.65 | 27.27 | 28.54 | 4,540,171 | +1.88(+7.06%) |
Sep 05, 2012 | 26.64 | 26.74 | 26.52 | 26.66 | 2,096,155 | +0.23(+0.86%) |
Sep 04, 2012 | 26.77 | 26.78 | 26.30 | 26.43 | 2,077,383 | -0.46(-1.72%) |
Aug 31, 2012 | 26.69 | 27.30 | 26.36 | 26.89 | 3,554,524 | +1.20(+4.67%) |
Aug 30, 2012 | 26.03 | 26.04 | 25.39 | 25.70 | 1,409,328 | -0.36(-1.37%) |
Aug 29, 2012 | 26.11 | 26.26 | 25.97 | 26.05 | 1,096,744 | -0.22(-0.84%) |
Aug 27, 2012 | 26.61 | 26.64 | 26.20 | 26.27 | 2,404,017 | +0.43(+1.67%) |
Aug 24, 2012 | 25.60 | 26.14 | 25.45 | 25.84 | 1,502,482 | -0.22(-0.84%) |
Aug 23, 2012 | 26.24 | 26.41 | 25.86 | 26.06 | 3,058,645 | -0.07(-0.26%) |
Aug 22, 2012 | 26.05 | 26.33 | 25.92 | 26.13 | 2,912,946 | +0.27(+1.06%) |
Aug 21, 2012 | 25.67 | 26.38 | 25.65 | 25.86 | 4,275,543 | +1.05(+4.22%) |
Aug 20, 2012 | 24.47 | 24.84 | 24.33 | 24.81 | 1,958,461 | -0.17(-0.70%) |
Aug 17, 2012 | 24.96 | 25.04 | 24.71 | 24.98 | 2,485,462 | +0.69(+2.84%) |
Aug 16, 2012 | 23.85 | 24.44 | 23.78 | 24.29 | 2,899,602 | +0.93(+4.00%) |
Aug 15, 2012 | 23.39 | 23.52 | 23.31 | 23.36 | 1,345,502 | +0.07(+0.29%) |
Aug 14, 2012 | 23.49 | 23.58 | 23.28 | 23.29 | 1,976,649 | -0.24(-1.03%) |
Aug 13, 2012 | 23.75 | 23.84 | 23.31 | 23.53 | 2,904,075 | -0.27(-1.15%) |
Aug 10, 2012 | 23.65 | 23.84 | 23.47 | 23.81 | 1,174,957 | -0.17(-0.73%) |
Aug 09, 2012 | 23.67 | 24.08 | 23.64 | 23.98 | 1,315,237 | +0.00(+0.00%) |
Aug 08, 2012 | 23.65 | 24.05 | 23.60 | 23.98 | 1,432,468 | -0.02(-0.06%) |
Aug 07, 2012 | 23.84 | 24.28 | 23.75 | 24.00 | 2,021,618 | +0.29(+1.22%) |
Aug 06, 2012 | 23.71 | 24.06 | 23.59 | 23.71 | 1,866,782 | +0.03(+0.13%) |
Aug 03, 2012 | 23.05 | 23.80 | 23.02 | 23.68 | 4,134,602 | +2.16(+10.05%) |
Aug 02, 2012 | 21.58 | 22.01 | 21.26 | 21.51 | 3,454,692 | -1.10(-4.87%) |
Aug 01, 2012 | 23.10 | 22.61 | 22.61 | 22.61 | 1,990,239 | -0.41(-1.78%) |
Jul 31, 2012 | 23.27 | 23.45 | 23.02 | 23.02 | 2,794,594 | +0.05(+0.20%) |
Jul 30, 2012 | 23.09 | 23.24 | 22.80 | 22.98 | 2,735,244 | -0.36(-1.56%) |
Jul 27, 2012 | 22.46 | 23.56 | 22.33 | 23.34 | 6,737,978 | +1.43(+6.51%) |
Jul 26, 2012 | 21.96 | 22.15 | 21.75 | 21.92 | 5,410,542 | +1.17(+5.63%) |
Jul 25, 2012 | 20.51 | 20.94 | 20.51 | 20.75 | 5,309,051 | -0.63(-2.95%) |
Jul 24, 2012 | 21.98 | 22.12 | 21.07 | 21.38 | 8,135,233 | -0.45(-2.05%) |
Jul 23, 2012 | 21.48 | 21.95 | 21.34 | 21.83 | 4,078,148 | -0.98(-4.29%) |
Jul 20, 2012 | 22.89 | 23.00 | 22.72 | 22.80 | 2,748,006 | -1.12(-4.69%) |
Jul 19, 2012 | 23.90 | 24.09 | 23.78 | 23.93 | 1,698,076 | +0.00(+0.00%) |
Jul 18, 2012 | 23.38 | 24.00 | 23.37 | 23.93 | 2,154,983 | +0.21(+0.90%) |
Jul 17, 2012 | 23.59 | 23.72 | 23.02 | 23.72 | 2,516,525 | +0.02(+0.06%) |
Jul 16, 2012 | 23.63 | 23.78 | 23.35 | 23.70 | 1,966,749 | -0.28(-1.17%) |
Jul 13, 2012 | 23.58 | 24.05 | 23.58 | 23.98 | 3,039,286 | -0.19(-0.78%) |
Jul 12, 2012 | 24.07 | 24.26 | 23.81 | 24.17 | 1,688,643 | -0.64(-2.57%) |
Jul 11, 2012 | 24.92 | 25.23 | 24.60 | 24.81 | 1,618,482 | +0.05(+0.18%) |
Jul 10, 2012 | 25.43 | 25.56 | 24.63 | 24.76 | 2,604,412 | -0.62(-2.45%) |
Jul 09, 2012 | 25.54 | 25.62 | 25.20 | 25.38 | 1,827,871 | -0.15(-0.59%) |
Jul 06, 2012 | 26.11 | 26.23 | 25.38 | 25.54 | 3,930,795 | -1.36(-5.05%) |
Jul 05, 2012 | 27.15 | 27.20 | 26.69 | 26.89 | 1,836,531 | -1.34(-4.76%) |
Jul 03, 2012 | 28.00 | 28.41 | 27.92 | 28.24 | 1,492,101 | +0.25(+0.89%) |