Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.44 | 40.60 | 40.23 | 40.37 | 2,689,258 | +0.28(+0.69%) |
Jun 26, 2013 | 39.99 | 40.17 | 39.88 | 40.10 | 0 | +0.37(+0.94%) |
Jun 25, 2013 | 39.70 | 39.82 | 39.34 | 39.72 | 0 | +0.47(+1.20%) |
Jun 24, 2013 | 39.25 | 39.56 | 38.91 | 39.25 | 0 | -0.67(-1.68%) |
Jun 21, 2013 | 40.11 | 40.15 | 39.50 | 39.92 | 3,134,526 | +0.12(+0.30%) |
Jun 20, 2013 | 40.46 | 40.46 | 39.70 | 39.80 | 0 | -1.24(-3.01%) |
Jun 19, 2013 | 41.64 | 41.77 | 41.01 | 41.04 | 0 | -0.71(-1.70%) |
Jun 18, 2013 | 41.55 | 41.80 | 41.53 | 41.75 | 0 | +0.27(+0.65%) |
Jun 17, 2013 | 41.46 | 41.68 | 41.26 | 41.48 | 0 | +0.44(+1.07%) |
Jun 14, 2013 | 41.25 | 41.44 | 40.99 | 41.04 | 0 | -0.37(-0.90%) |
Jun 13, 2013 | 40.75 | 41.48 | 40.75 | 41.41 | 1,086,407 | +0.59(+1.45%) |
Jun 12, 2013 | 41.41 | 41.41 | 40.78 | 40.82 | 1,728,072 | -0.20(-0.49%) |
Jun 11, 2013 | 40.99 | 41.30 | 40.86 | 41.02 | 2,002,366 | -0.47(-1.13%) |
Jun 10, 2013 | 41.66 | 41.66 | 41.38 | 41.49 | 0 | -0.05(-0.12%) |
Jun 07, 2013 | 41.24 | 41.56 | 41.08 | 41.54 | 0 | +0.43(+1.05%) |
Jun 06, 2013 | 40.78 | 41.11 | 40.62 | 41.11 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 41.26 | 41.29 | 40.78 | 40.82 | 0 | -0.64(-1.54%) |
Jun 04, 2013 | 41.69 | 41.80 | 41.29 | 41.45 | 0 | -0.15(-0.36%) |
Jun 03, 2013 | 41.52 | 41.64 | 41.28 | 41.61 | 6,338,798 | +0.15(+0.37%) |
May 31, 2013 | 41.86 | 42.00 | 41.45 | 41.45 | 1,859,252 | -0.73(-1.74%) |
May 30, 2013 | 41.98 | 42.31 | 41.98 | 42.19 | 0 | +0.14(+0.34%) |
May 29, 2013 | 42.11 | 42.26 | 41.81 | 42.04 | 954,472 | -0.28(-0.66%) |
May 28, 2013 | 42.56 | 42.71 | 42.25 | 42.32 | 2,053,781 | +0.13(+0.30%) |
May 24, 2013 | 41.98 | 42.20 | 41.88 | 42.20 | 0 | -0.20(-0.47%) |
May 23, 2013 | 42.02 | 42.43 | 41.85 | 42.39 | 0 | -0.26(-0.62%) |
May 22, 2013 | 43.12 | 43.48 | 42.51 | 42.66 | 0 | -0.42(-0.98%) |
May 21, 2013 | 42.93 | 43.19 | 42.83 | 43.08 | 0 | +0.10(+0.22%) |
May 20, 2013 | 42.87 | 43.06 | 42.83 | 42.98 | 0 | +0.12(+0.28%) |
May 17, 2013 | 42.64 | 42.88 | 42.58 | 42.86 | 0 | +0.34(+0.81%) |
May 16, 2013 | 42.66 | 42.79 | 42.47 | 42.52 | 837,009 | -0.24(-0.56%) |
May 15, 2013 | 42.51 | 42.79 | 42.50 | 42.76 | 0 | +0.42(+1.00%) |
May 13, 2013 | 42.28 | 42.36 | 42.17 | 42.34 | 0 | -0.02(-0.04%) |
May 10, 2013 | 42.25 | 42.36 | 42.12 | 42.35 | 0 | +0.08(+0.19%) |
May 09, 2013 | 42.51 | 42.51 | 42.16 | 42.27 | 0 | -0.28(-0.66%) |
May 08, 2013 | 42.27 | 42.55 | 42.27 | 42.55 | 0 | +0.36(+0.85%) |
May 07, 2013 | 42.16 | 42.24 | 42.01 | 42.20 | 0 | +0.16(+0.38%) |
May 06, 2013 | 41.97 | 42.08 | 41.93 | 42.04 | 0 | +0.06(+0.13%) |
May 03, 2013 | 41.95 | 42.09 | 41.53 | 41.98 | 0 | +0.45(+1.09%) |
May 02, 2013 | 41.33 | 41.59 | 41.33 | 41.53 | 0 | +0.25(+0.60%) |
May 01, 2013 | 41.60 | 41.61 | 41.23 | 41.28 | 0 | -0.33(-0.80%) |
Apr 30, 2013 | 41.47 | 41.68 | 41.36 | 41.61 | 0 | +0.15(+0.37%) |
Apr 29, 2013 | 41.21 | 41.55 | 41.21 | 41.46 | 538,977 | +0.38(+0.93%) |
Apr 26, 2013 | 41.07 | 41.15 | 41.02 | 41.08 | 1,294,453 | -0.06(-0.16%) |
Apr 25, 2013 | 41.11 | 41.33 | 41.07 | 41.14 | 1,556,130 | +0.22(+0.55%) |
Apr 24, 2013 | 40.86 | 41.03 | 40.78 | 40.92 | 0 | +0.19(+0.47%) |
Apr 23, 2013 | 40.53 | 40.78 | 40.45 | 40.73 | 1,118,506 | +0.40(+0.99%) |
Apr 22, 2013 | 40.22 | 40.40 | 39.97 | 40.33 | 1,431,866 | +0.15(+0.38%) |
Apr 19, 2013 | 40.05 | 40.19 | 39.92 | 40.18 | 300,497 | +0.38(+0.96%) |
Apr 18, 2013 | 40.09 | 40.09 | 39.69 | 39.80 | 1,127,992 | -0.17(-0.42%) |
Apr 17, 2013 | 40.35 | 40.35 | 39.78 | 39.96 | 709,881 | -0.71(-1.74%) |
Apr 16, 2013 | 40.52 | 40.69 | 40.35 | 40.67 | 491,750 | +0.60(+1.49%) |
Apr 15, 2013 | 40.68 | 40.71 | 40.07 | 40.07 | 397,461 | -0.95(-2.31%) |
Apr 12, 2013 | 40.92 | 41.06 | 40.77 | 41.02 | 486,495 | -0.16(-0.39%) |
Apr 11, 2013 | 41.10 | 41.31 | 41.03 | 41.18 | 638,712 | +0.20(+0.49%) |
Apr 10, 2013 | 40.66 | 41.02 | 40.66 | 40.98 | 481,176 | +0.53(+1.30%) |
Apr 09, 2013 | 40.36 | 40.61 | 40.21 | 40.46 | 568,448 | +0.18(+0.46%) |
Apr 08, 2013 | 40.11 | 40.27 | 40.00 | 40.27 | 573,961 | +0.17(+0.42%) |
Apr 05, 2013 | 39.75 | 40.12 | 39.68 | 40.11 | 2,808,967 | -0.15(-0.38%) |
Apr 04, 2013 | 40.17 | 40.33 | 40.07 | 40.26 | 2,112,382 | +0.16(+0.40%) |
Apr 03, 2013 | 40.53 | 40.55 | 40.02 | 40.10 | 921,789 | -0.34(-0.85%) |
Apr 02, 2013 | 40.42 | 40.58 | 40.37 | 40.44 | 1,036,404 | +0.27(+0.67%) |
Apr 01, 2013 | 40.40 | 40.43 | 40.09 | 40.17 | 621,273 | -0.30(-0.73%) |
Mar 28, 2013 | 40.35 | 40.50 | 40.30 | 40.46 | 791,658 | +0.14(+0.34%) |
Mar 27, 2013 | 40.11 | 40.36 | 40.02 | 40.33 | 1,135,074 | -0.05(-0.12%) |
Mar 26, 2013 | 40.24 | 40.39 | 40.18 | 40.38 | 2,679,890 | +0.26(+0.66%) |
Mar 25, 2013 | 40.51 | 40.51 | 39.94 | 40.11 | 982,675 | -0.23(-0.57%) |
Mar 22, 2013 | 40.22 | 40.37 | 40.18 | 40.35 | 663,764 | +0.32(+0.80%) |
Mar 21, 2013 | 40.18 | 40.33 | 40.03 | 40.03 | 954,677 | -0.44(-1.08%) |
Mar 20, 2013 | 40.44 | 40.51 | 40.35 | 40.46 | 1,082,600 | +0.28(+0.69%) |
Mar 19, 2013 | 40.42 | 40.44 | 39.94 | 40.19 | 1,145,043 | -0.14(-0.34%) |
Mar 18, 2013 | 40.32 | 40.53 | 40.18 | 40.32 | 969,516 | -0.35(-0.86%) |
Mar 15, 2013 | 40.70 | 40.75 | 40.57 | 40.67 | 534,023 | -0.02(-0.04%) |
Mar 14, 2013 | 40.60 | 40.74 | 40.54 | 40.69 | 1,244,420 | +0.22(+0.55%) |
Mar 13, 2013 | 40.47 | 40.53 | 40.31 | 40.46 | 985,887 | -0.02(-0.06%) |
Mar 12, 2013 | 40.67 | 40.67 | 40.42 | 40.49 | 1,143,143 | -0.19(-0.47%) |
Mar 11, 2013 | 40.53 | 40.68 | 40.47 | 40.68 | 363,566 | +0.10(+0.24%) |
Mar 08, 2013 | 40.58 | 40.62 | 40.40 | 40.58 | 343,357 | +0.14(+0.34%) |
Mar 07, 2013 | 40.44 | 40.48 | 40.38 | 40.45 | 446,740 | +0.11(+0.28%) |
Mar 06, 2013 | 40.43 | 40.43 | 40.23 | 40.34 | 1,309,333 | +0.10(+0.26%) |
Mar 05, 2013 | 40.11 | 40.34 | 40.11 | 40.23 | 436,906 | +0.37(+0.92%) |
Mar 04, 2013 | 39.69 | 39.87 | 39.58 | 39.87 | 611,192 | +0.09(+0.22%) |
Mar 01, 2013 | 39.56 | 39.80 | 39.40 | 39.78 | 759,147 | +0.04(+0.10%) |
Feb 28, 2013 | 39.84 | 40.00 | 39.72 | 39.74 | 448,445 | -0.06(-0.14%) |
Feb 27, 2013 | 39.28 | 39.87 | 39.28 | 39.80 | 1,864,788 | +0.47(+1.20%) |
Feb 26, 2013 | 39.30 | 39.42 | 39.05 | 39.32 | 742,145 | -0.51(-1.28%) |
Feb 22, 2013 | 39.72 | 39.84 | 39.56 | 39.84 | 534,767 | +0.38(+0.97%) |
Feb 21, 2013 | 39.56 | 39.56 | 39.30 | 39.45 | 852,026 | -0.37(-0.92%) |
Feb 20, 2013 | 40.30 | 40.31 | 39.81 | 39.82 | 553,911 | -0.42(-1.05%) |
Feb 19, 2013 | 40.14 | 40.27 | 40.08 | 40.24 | 1,317,735 | +0.30(+0.74%) |
Feb 15, 2013 | 40.07 | 40.07 | 39.82 | 39.95 | 1,074,481 | -0.06(-0.16%) |
Feb 14, 2013 | 39.85 | 40.06 | 39.84 | 40.01 | 415,744 | -0.08(-0.20%) |
Feb 13, 2013 | 40.16 | 40.21 | 40.01 | 40.09 | 366,245 | +0.09(+0.22%) |
Feb 12, 2013 | 39.87 | 40.10 | 39.86 | 40.00 | 1,146,320 | +0.15(+0.38%) |
Feb 11, 2013 | 39.91 | 39.91 | 39.78 | 39.85 | 277,708 | -0.06(-0.16%) |
Feb 08, 2013 | 39.83 | 39.95 | 39.81 | 39.91 | 1,634,516 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.41 | 39.70 | 2,444,564 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.86 | 39.64 | 39.86 | 1,033,430 | +0.29(+0.73%) |
Feb 04, 2013 | 39.89 | 39.89 | 39.55 | 39.57 | 1,605,006 | -0.57(-1.41%) |
Feb 01, 2013 | 40.07 | 40.20 | 39.95 | 40.14 | 2,461,230 | +0.36(+0.90%) |
Jan 31, 2013 | 39.95 | 39.96 | 39.78 | 39.78 | 1,076,082 | -0.12(-0.30%) |
Jan 30, 2013 | 40.01 | 40.05 | 39.87 | 39.90 | 2,328,712 | -0.13(-0.32%) |
Jan 29, 2013 | 39.94 | 40.05 | 39.80 | 40.03 | 1,398,909 | +0.26(+0.64%) |
Jan 28, 2013 | 39.90 | 39.90 | 39.65 | 39.77 | 1,334,056 | -0.14(-0.34%) |
Jan 25, 2013 | 39.81 | 39.91 | 39.72 | 39.91 | 745,619 | +0.25(+0.62%) |
Jan 24, 2013 | 39.59 | 39.81 | 39.57 | 39.66 | 600,896 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.62 | 39.47 | 39.59 | 832,155 | -0.06(-0.14%) |
Jan 22, 2013 | 39.50 | 39.64 | 39.36 | 39.64 | 1,616,872 | +0.10(+0.26%) |
Jan 18, 2013 | 39.50 | 39.56 | 39.32 | 39.54 | 1,156,726 | +0.06(+0.14%) |
Jan 17, 2013 | 39.44 | 39.58 | 39.36 | 39.48 | 1,905,485 | +0.27(+0.69%) |
Jan 16, 2013 | 39.15 | 39.25 | 39.07 | 39.21 | 1,055,119 | -0.05(-0.12%) |
Jan 15, 2013 | 39.07 | 39.28 | 39.07 | 39.26 | 352,192 | -0.03(-0.08%) |
Jan 14, 2013 | 39.32 | 39.32 | 39.17 | 39.29 | 594,412 | +0.01(+0.02%) |
Jan 11, 2013 | 39.28 | 39.32 | 39.15 | 39.28 | 533,858 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.32 | 39.01 | 39.30 | 654,683 | +0.41(+1.07%) |
Jan 09, 2013 | 38.88 | 38.97 | 38.83 | 38.89 | 511,048 | +0.14(+0.35%) |
Jan 08, 2013 | 38.84 | 38.87 | 38.61 | 38.75 | 384,075 | -0.19(-0.49%) |
Jan 07, 2013 | 38.90 | 38.98 | 38.80 | 38.94 | 1,877,897 | -0.16(-0.41%) |
Jan 04, 2013 | 38.94 | 39.15 | 38.87 | 39.10 | 1,756,009 | +0.17(+0.43%) |
Jan 03, 2013 | 38.92 | 39.13 | 38.85 | 38.93 | 1,965,801 | -0.17(-0.43%) |
Jan 02, 2013 | 38.97 | 39.13 | 38.84 | 39.10 | 2,882,423 | +0.81(+2.10%) |
Dec 31, 2012 | 37.61 | 38.37 | 37.61 | 38.30 | 1,267,040 | +0.53(+1.41%) |
Dec 28, 2012 | 37.91 | 38.01 | 37.74 | 37.76 | 1,268,047 | -0.29(-0.75%) |
Dec 27, 2012 | 38.19 | 38.19 | 37.74 | 38.05 | 1,361,585 | +0.05(+0.13%) |
Dec 26, 2012 | 38.22 | 38.23 | 37.93 | 38.00 | 996,516 | -0.10(-0.27%) |
Dec 24, 2012 | 38.22 | 38.23 | 38.04 | 38.10 | 207,785 | -0.10(-0.25%) |
Dec 21, 2012 | 37.96 | 38.22 | 37.96 | 38.20 | 1,393,951 | -0.33(-0.87%) |
Dec 20, 2012 | 38.29 | 38.54 | 38.26 | 38.54 | 3,037,833 | +0.31(+0.81%) |
Dec 19, 2012 | 38.50 | 38.53 | 38.20 | 38.22 | 4,723,464 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.41 | 38.01 | 38.37 | 1,183,485 | +0.39(+1.02%) |
Dec 17, 2012 | 37.65 | 38.00 | 37.65 | 37.98 | 4,468,432 | +0.28(+0.73%) |
Dec 14, 2012 | 37.71 | 37.79 | 37.63 | 37.70 | 1,791,968 | +0.01(+0.02%) |
Dec 13, 2012 | 37.81 | 37.93 | 37.61 | 37.70 | 1,872,299 | -0.21(-0.56%) |
Dec 12, 2012 | 37.90 | 38.14 | 37.87 | 37.91 | 955,863 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.93 | 37.66 | 37.83 | 610,232 | +0.20(+0.52%) |
Dec 10, 2012 | 37.55 | 37.66 | 37.50 | 37.63 | 2,513,277 | +0.08(+0.21%) |
Dec 07, 2012 | 37.57 | 37.59 | 37.39 | 37.55 | 659,890 | +0.06(+0.17%) |
Dec 06, 2012 | 37.43 | 37.50 | 37.33 | 37.49 | 717,140 | +0.10(+0.27%) |
Dec 05, 2012 | 37.35 | 37.54 | 37.15 | 37.39 | 1,067,341 | +0.18(+0.49%) |
Dec 04, 2012 | 37.25 | 37.37 | 37.16 | 37.21 | 1,792,032 | -0.05(-0.13%) |
Nov 30, 2012 | 37.29 | 37.33 | 37.17 | 37.25 | 911,978 | -0.02(-0.04%) |
Nov 29, 2012 | 37.20 | 37.33 | 37.06 | 37.27 | 470,570 | +0.24(+0.66%) |
Nov 28, 2012 | 36.57 | 37.04 | 36.41 | 37.03 | 941,226 | +0.25(+0.69%) |
Nov 27, 2012 | 36.92 | 37.00 | 36.73 | 36.77 | 507,388 | -0.21(-0.56%) |
Nov 26, 2012 | 36.89 | 36.98 | 36.75 | 36.98 | 741,624 | -0.08(-0.21%) |
Nov 23, 2012 | 36.81 | 37.06 | 36.80 | 37.06 | 350,358 | +0.57(+1.56%) |
Nov 21, 2012 | 36.39 | 36.49 | 36.35 | 36.49 | 1,100,572 | +0.12(+0.33%) |
Nov 20, 2012 | 36.25 | 36.39 | 36.11 | 36.37 | 521,767 | +0.01(+0.02%) |
Nov 19, 2012 | 36.03 | 36.37 | 36.03 | 36.36 | 639,168 | +0.69(+1.95%) |
Nov 16, 2012 | 35.59 | 35.69 | 35.27 | 35.67 | 1,305,148 | +0.13(+0.36%) |
Nov 15, 2012 | 35.69 | 35.71 | 35.41 | 35.54 | 375,362 | +0.04(+0.11%) |
Nov 14, 2012 | 36.11 | 36.11 | 35.43 | 35.50 | 677,821 | -0.46(-1.27%) |
Nov 13, 2012 | 35.81 | 36.26 | 35.81 | 35.96 | 504,665 | -0.18(-0.50%) |
Nov 12, 2012 | 36.19 | 36.26 | 36.09 | 36.14 | 330,415 | +0.04(+0.11%) |
Nov 09, 2012 | 36.09 | 36.37 | 35.98 | 36.10 | 1,214,373 | -0.03(-0.09%) |
Nov 08, 2012 | 36.51 | 36.61 | 36.10 | 36.13 | 1,167,829 | -0.38(-1.04%) |
Nov 07, 2012 | 36.94 | 36.94 | 36.28 | 36.51 | 596,538 | -0.49(-1.32%) |
Nov 06, 2012 | 36.98 | 37.26 | 36.95 | 37.00 | 742,234 | +0.12(+0.32%) |
Nov 05, 2012 | 36.77 | 36.93 | 36.69 | 36.88 | 206,072 | +0.03(+0.09%) |
Nov 02, 2012 | 37.28 | 37.28 | 36.80 | 36.85 | 1,524,179 | -0.31(-0.83%) |
Nov 01, 2012 | 36.87 | 37.18 | 36.84 | 37.16 | 1,505,676 | +0.49(+1.33%) |
Oct 31, 2012 | 37.10 | 37.10 | 36.55 | 36.67 | 1,074,375 | -0.06(-0.15%) |
Oct 26, 2012 | 36.71 | 36.73 | 36.73 | 36.73 | 557,602 | -0.13(-0.34%) |
Oct 25, 2012 | 36.98 | 37.07 | 36.65 | 36.85 | 387,471 | +0.18(+0.50%) |
Oct 24, 2012 | 36.98 | 37.10 | 36.62 | 36.67 | 1,367,389 | -0.02(-0.04%) |
Oct 23, 2012 | 36.80 | 36.80 | 36.46 | 36.69 | 828,743 | -0.43(-1.17%) |
Oct 19, 2012 | 37.58 | 37.59 | 37.06 | 37.12 | 334,807 | -0.58(-1.53%) |
Oct 18, 2012 | 37.70 | 37.89 | 37.58 | 37.70 | 1,400,254 | -0.10(-0.27%) |
Oct 17, 2012 | 37.71 | 37.83 | 37.55 | 37.80 | 751,066 | +0.29(+0.78%) |
Oct 16, 2012 | 37.40 | 37.53 | 37.30 | 37.51 | 788,363 | +0.45(+1.21%) |
Oct 15, 2012 | 36.97 | 37.09 | 36.81 | 37.06 | 1,446,506 | +0.24(+0.66%) |
Oct 12, 2012 | 36.94 | 37.03 | 36.73 | 36.81 | 948,186 | -0.06(-0.17%) |
Oct 11, 2012 | 37.06 | 37.12 | 36.88 | 36.88 | 366,716 | +0.14(+0.39%) |
Oct 10, 2012 | 36.91 | 36.95 | 36.65 | 36.73 | 801,037 | -0.12(-0.32%) |
Oct 09, 2012 | 37.20 | 37.24 | 36.85 | 36.85 | 1,706,165 | -0.46(-1.23%) |
Oct 08, 2012 | 37.27 | 37.36 | 37.22 | 37.31 | 1,113,970 | -0.20(-0.53%) |
Oct 05, 2012 | 37.75 | 37.79 | 37.42 | 37.51 | 1,283,408 | +0.05(+0.13%) |
Oct 04, 2012 | 37.34 | 37.48 | 37.25 | 37.46 | 651,991 | +0.32(+0.87%) |
Oct 03, 2012 | 37.20 | 37.23 | 36.98 | 37.14 | 787,800 | -0.02(-0.04%) |
Oct 02, 2012 | 37.29 | 37.36 | 37.00 | 37.15 | 500,854 | +0.09(+0.26%) |
Oct 01, 2012 | 37.18 | 37.37 | 37.00 | 37.06 | 703,116 | +0.20(+0.54%) |
Sep 28, 2012 | 37.04 | 37.04 | 36.76 | 36.86 | 419,675 | -0.40(-1.08%) |
Sep 27, 2012 | 37.03 | 37.35 | 36.95 | 37.26 | 255,500 | +0.40(+1.09%) |
Sep 26, 2012 | 36.91 | 36.97 | 36.69 | 36.86 | 450,096 | -0.24(-0.64%) |
Sep 25, 2012 | 37.50 | 37.63 | 37.08 | 37.10 | 540,281 | -0.34(-0.91%) |
Sep 24, 2012 | 37.25 | 37.52 | 37.23 | 37.44 | 2,896,640 | -0.10(-0.27%) |
Sep 21, 2012 | 37.78 | 37.82 | 37.54 | 37.54 | 288,461 | -0.02(-0.06%) |
Sep 20, 2012 | 37.40 | 37.59 | 37.26 | 37.56 | 652,334 | -0.17(-0.46%) |
Sep 19, 2012 | 37.78 | 37.85 | 37.64 | 37.74 | 219,078 | +0.02(+0.06%) |
Sep 18, 2012 | 37.72 | 37.73 | 37.58 | 37.71 | 704,698 | -0.06(-0.15%) |
Sep 17, 2012 | 37.78 | 37.95 | 37.70 | 37.77 | 656,589 | -0.19(-0.50%) |
Sep 14, 2012 | 37.92 | 38.22 | 37.85 | 37.96 | 1,285,935 | +0.26(+0.69%) |
Sep 13, 2012 | 37.03 | 37.78 | 36.91 | 37.70 | 1,036,363 | +0.65(+1.75%) |
Sep 12, 2012 | 37.09 | 37.12 | 36.95 | 37.05 | 897,863 | +0.16(+0.43%) |
Sep 11, 2012 | 36.67 | 36.99 | 36.67 | 36.89 | 571,826 | +0.26(+0.71%) |
Sep 10, 2012 | 36.86 | 36.92 | 36.61 | 36.63 | 2,674,268 | -0.28(-0.75%) |
Sep 07, 2012 | 36.77 | 36.91 | 36.73 | 36.91 | 1,110,941 | +0.39(+1.06%) |
Sep 06, 2012 | 35.93 | 36.54 | 35.93 | 36.52 | 526,440 | +0.80(+2.23%) |
Sep 05, 2012 | 35.80 | 35.85 | 35.65 | 35.72 | 804,604 | -0.06(-0.18%) |
Sep 04, 2012 | 35.90 | 35.92 | 35.64 | 35.79 | 593,456 | -0.10(-0.29%) |
Aug 31, 2012 | 36.04 | 36.07 | 35.68 | 35.89 | 791,135 | +0.24(+0.69%) |
Aug 30, 2012 | 35.85 | 35.86 | 35.59 | 35.64 | 248,555 | -0.39(-1.07%) |
Aug 29, 2012 | 35.99 | 36.10 | 35.97 | 36.03 | 1,820,014 | -0.04(-0.11%) |
Aug 27, 2012 | 36.16 | 36.25 | 36.03 | 36.07 | 293,049 | -0.09(-0.24%) |
Aug 24, 2012 | 35.85 | 36.22 | 35.84 | 36.16 | 581,957 | +0.13(+0.37%) |
Aug 23, 2012 | 36.27 | 36.27 | 35.98 | 36.02 | 527,526 | -0.28(-0.78%) |
Aug 22, 2012 | 36.11 | 36.36 | 36.05 | 36.31 | 136,820 | -0.01(-0.02%) |
Aug 21, 2012 | 36.52 | 36.62 | 36.24 | 36.31 | 354,217 | +0.02(+0.07%) |
Aug 20, 2012 | 36.23 | 36.31 | 36.08 | 36.29 | 596,049 | -0.02(-0.04%) |
Aug 17, 2012 | 36.32 | 36.35 | 36.21 | 36.31 | 199,833 | +0.01(+0.02%) |
Aug 16, 2012 | 36.07 | 36.34 | 35.96 | 36.30 | 401,883 | +0.39(+1.10%) |
Aug 15, 2012 | 35.91 | 35.99 | 35.86 | 35.90 | 386,411 | -0.05(-0.13%) |
Aug 14, 2012 | 36.05 | 36.09 | 35.85 | 35.95 | 294,812 | +0.02(+0.04%) |
Aug 13, 2012 | 36.00 | 36.01 | 35.75 | 35.94 | 797,672 | -0.08(-0.22%) |
Aug 10, 2012 | 35.79 | 36.03 | 35.68 | 36.01 | 1,013,765 | +0.06(+0.18%) |
Aug 09, 2012 | 35.83 | 36.03 | 35.83 | 35.95 | 126,524 | +0.09(+0.24%) |
Aug 08, 2012 | 35.71 | 35.98 | 35.71 | 35.86 | 408,706 | +0.00(+0.00%) |
Aug 07, 2012 | 35.77 | 36.03 | 35.77 | 35.86 | 911,240 | +0.28(+0.80%) |
Aug 06, 2012 | 35.53 | 35.73 | 35.49 | 35.58 | 1,168,978 | +0.20(+0.56%) |
Aug 03, 2012 | 35.25 | 35.52 | 35.15 | 35.38 | 657,228 | +0.84(+2.42%) |
Aug 02, 2012 | 34.61 | 34.84 | 34.29 | 34.55 | 951,188 | -0.33(-0.95%) |
Aug 01, 2012 | 35.12 | 35.19 | 34.88 | 34.88 | 972,290 | -0.04(-0.11%) |
Jul 31, 2012 | 35.15 | 35.26 | 34.91 | 34.92 | 1,646,529 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.29 | 35.04 | 35.15 | 564,997 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.31 | 34.70 | 35.17 | 1,105,468 | +0.70(+2.04%) |
Jul 26, 2012 | 34.35 | 34.55 | 34.26 | 34.47 | 247,686 | +0.75(+2.22%) |
Jul 25, 2012 | 33.80 | 33.91 | 33.55 | 33.72 | 692,363 | +0.06(+0.19%) |
Jul 24, 2012 | 33.96 | 33.98 | 33.44 | 33.65 | 151,967 | -0.30(-0.88%) |
Jul 23, 2012 | 33.76 | 34.03 | 33.62 | 33.95 | 1,176,385 | -0.54(-1.58%) |
Jul 20, 2012 | 34.66 | 34.67 | 34.48 | 34.50 | 987,870 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.10 | 34.85 | 35.00 | 510,814 | +0.19(+0.54%) |
Jul 18, 2012 | 34.45 | 34.86 | 34.41 | 34.81 | 1,155,423 | +0.25(+0.73%) |
Jul 17, 2012 | 34.48 | 34.62 | 34.12 | 34.55 | 719,916 | +0.18(+0.53%) |
Jul 16, 2012 | 34.44 | 34.46 | 34.18 | 34.37 | 760,427 | -0.05(-0.14%) |
Jul 13, 2012 | 33.97 | 34.45 | 33.97 | 34.42 | 1,043,280 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.05 | 33.65 | 33.92 | 1,089,260 | -0.28(-0.81%) |
Jul 11, 2012 | 34.28 | 34.33 | 34.03 | 34.20 | 2,628,110 | +0.04(+0.12%) |
Jul 10, 2012 | 34.61 | 34.62 | 34.05 | 34.16 | 782,134 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.40 | 34.20 | 34.39 | 321,386 | -0.08(-0.23%) |
Jul 06, 2012 | 34.53 | 34.57 | 34.29 | 34.47 | 292,317 | -0.39(-1.13%) |
Jul 05, 2012 | 34.82 | 34.99 | 34.74 | 34.86 | 370,152 | -0.32(-0.90%) |
Jul 03, 2012 | 34.85 | 35.19 | 34.84 | 35.18 | 542,152 | +0.34(+0.97%) |