Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.94 | 28.77 | 27.91 | 28.44 | 10,423,334 | -0.21(-0.73%) |
Jun 27, 2013 | 29.12 | 29.19 | 28.54 | 28.65 | 7,415,177 | -0.34(-1.17%) |
Jun 26, 2013 | 28.75 | 29.13 | 28.58 | 28.99 | 0 | +0.48(+1.67%) |
Jun 25, 2013 | 28.20 | 28.55 | 27.90 | 28.51 | 0 | +0.50(+1.78%) |
Jun 24, 2013 | 28.09 | 28.20 | 27.79 | 28.01 | 0 | -0.28(-0.98%) |
Jun 21, 2013 | 28.49 | 28.72 | 28.14 | 28.29 | 9,865,904 | -0.18(-0.64%) |
Jun 20, 2013 | 28.41 | 28.78 | 28.33 | 28.47 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.13 | 29.36 | 28.78 | 28.85 | 0 | -0.23(-0.79%) |
Jun 18, 2013 | 28.89 | 29.26 | 28.72 | 29.08 | 7,287,933 | +0.27(+0.92%) |
Jun 17, 2013 | 28.87 | 29.15 | 28.77 | 28.81 | 0 | +0.22(+0.76%) |
Jun 14, 2013 | 28.94 | 29.12 | 28.37 | 28.59 | 0 | -0.42(-1.46%) |
Jun 13, 2013 | 28.99 | 29.18 | 28.68 | 29.02 | 6,847,246 | -0.04(-0.14%) |
Jun 12, 2013 | 29.39 | 29.57 | 28.99 | 29.06 | 5,985,838 | -0.20(-0.67%) |
Jun 11, 2013 | 28.78 | 29.39 | 28.72 | 29.25 | 4,578,563 | +0.15(+0.50%) |
Jun 10, 2013 | 30.24 | 30.25 | 29.06 | 29.11 | 0 | -1.12(-3.71%) |
Jun 07, 2013 | 29.87 | 30.26 | 29.78 | 30.23 | 0 | +0.56(+1.88%) |
Jun 06, 2013 | 29.15 | 29.67 | 28.80 | 29.67 | 0 | +0.67(+2.30%) |
Jun 05, 2013 | 29.28 | 29.40 | 28.74 | 29.00 | 0 | -0.43(-1.45%) |
Jun 04, 2013 | 29.65 | 29.91 | 29.39 | 29.43 | 0 | -0.02(-0.08%) |
Jun 03, 2013 | 29.45 | 29.60 | 29.15 | 29.45 | 5,799,753 | +0.10(+0.34%) |
May 31, 2013 | 29.38 | 29.59 | 29.12 | 29.35 | 5,178,877 | -0.07(-0.23%) |
May 30, 2013 | 29.22 | 29.51 | 28.96 | 29.42 | 0 | +0.24(+0.81%) |
May 29, 2013 | 28.73 | 29.38 | 28.54 | 29.18 | 8,132,180 | +0.25(+0.85%) |
May 28, 2013 | 29.37 | 29.37 | 28.83 | 28.94 | 7,079,109 | -0.01(-0.05%) |
May 24, 2013 | 28.95 | 28.99 | 28.56 | 28.95 | 0 | -0.15(-0.53%) |
May 23, 2013 | 29.46 | 29.60 | 28.91 | 29.11 | 10,262,458 | -0.47(-1.60%) |
May 22, 2013 | 29.01 | 30.15 | 28.99 | 29.58 | 0 | +0.25(+0.84%) |
May 21, 2013 | 29.39 | 29.46 | 29.09 | 29.33 | 0 | +0.04(+0.12%) |
May 20, 2013 | 29.74 | 30.16 | 29.08 | 29.30 | 0 | -0.44(-1.48%) |
May 17, 2013 | 28.93 | 29.77 | 28.52 | 29.74 | 0 | +1.04(+3.61%) |
May 16, 2013 | 29.16 | 29.32 | 28.67 | 28.70 | 6,339,589 | -0.55(-1.89%) |
May 15, 2013 | 28.30 | 29.46 | 28.15 | 29.26 | 0 | +0.71(+2.48%) |
May 13, 2013 | 29.53 | 29.59 | 28.43 | 28.55 | 0 | -0.98(-3.31%) |
May 10, 2013 | 31.19 | 31.20 | 29.15 | 29.52 | 0 | -1.55(-5.00%) |
May 09, 2013 | 31.09 | 31.18 | 30.73 | 31.08 | 12,698,563 | +0.14(+0.44%) |
May 08, 2013 | 30.87 | 30.98 | 29.58 | 30.94 | 14,322,208 | +1.48(+5.04%) |
May 07, 2013 | 29.85 | 30.15 | 29.13 | 29.46 | 10,704,917 | -0.35(-1.17%) |
May 06, 2013 | 30.32 | 30.32 | 29.76 | 29.81 | 0 | -0.44(-1.44%) |
May 03, 2013 | 29.56 | 30.27 | 29.21 | 30.24 | 0 | +1.03(+3.53%) |
May 02, 2013 | 28.87 | 29.24 | 28.57 | 29.21 | 0 | +0.39(+1.34%) |
May 01, 2013 | 29.26 | 29.44 | 28.79 | 28.82 | 0 | -0.59(-2.02%) |
Apr 30, 2013 | 28.56 | 29.61 | 28.52 | 29.42 | 0 | +0.85(+2.97%) |
Apr 29, 2013 | 28.27 | 28.67 | 28.21 | 28.57 | 11,264,132 | +0.44(+1.57%) |
Apr 26, 2013 | 27.83 | 28.28 | 27.85 | 28.13 | 14,114,464 | +0.28(+0.99%) |
Apr 25, 2013 | 28.51 | 28.95 | 27.83 | 27.85 | 19,967,564 | -0.26(-0.94%) |
Apr 24, 2013 | 29.51 | 29.60 | 28.04 | 28.12 | 0 | -1.39(-4.71%) |
Apr 23, 2013 | 30.44 | 30.50 | 29.45 | 29.51 | 19,467,178 | -0.78(-2.56%) |
Apr 22, 2013 | 30.94 | 31.12 | 30.15 | 30.28 | 10,912,919 | -0.50(-1.64%) |
Apr 19, 2013 | 31.91 | 31.94 | 30.74 | 30.79 | 12,921,122 | -1.21(-3.79%) |
Apr 18, 2013 | 32.34 | 32.36 | 31.92 | 32.00 | 5,380,258 | -0.21(-0.66%) |
Apr 17, 2013 | 32.77 | 32.77 | 32.08 | 32.21 | 10,993,461 | -0.76(-2.31%) |
Apr 16, 2013 | 33.42 | 33.69 | 32.96 | 32.97 | 9,859,699 | -0.20(-0.59%) |
Apr 15, 2013 | 34.28 | 34.28 | 33.16 | 33.17 | 9,389,515 | -1.13(-3.31%) |
Apr 12, 2013 | 34.31 | 34.40 | 33.65 | 34.30 | 10,101,183 | -0.95(-2.70%) |
Apr 11, 2013 | 34.73 | 35.28 | 34.62 | 35.26 | 5,937,733 | +0.62(+1.78%) |
Apr 10, 2013 | 33.97 | 34.94 | 33.85 | 34.64 | 4,416,654 | +0.85(+2.53%) |
Apr 09, 2013 | 33.88 | 34.11 | 33.46 | 33.79 | 2,369,662 | -0.08(-0.23%) |
Apr 08, 2013 | 33.43 | 33.86 | 33.24 | 33.86 | 2,631,155 | +0.42(+1.26%) |
Apr 05, 2013 | 33.40 | 33.50 | 32.76 | 33.44 | 4,216,994 | -0.37(-1.10%) |
Apr 04, 2013 | 34.00 | 34.18 | 33.60 | 33.81 | 3,552,215 | -0.20(-0.59%) |
Apr 03, 2013 | 34.63 | 34.70 | 33.98 | 34.01 | 4,011,012 | -0.65(-1.89%) |
Apr 02, 2013 | 34.91 | 35.36 | 34.62 | 34.67 | 3,353,790 | -0.17(-0.50%) |
Apr 01, 2013 | 34.75 | 35.05 | 34.63 | 34.84 | 3,899,604 | +0.05(+0.16%) |
Mar 28, 2013 | 33.71 | 34.84 | 33.63 | 34.79 | 6,216,091 | +1.09(+3.25%) |
Mar 27, 2013 | 33.75 | 34.02 | 33.63 | 33.69 | 4,123,304 | -0.19(-0.55%) |
Mar 26, 2013 | 34.05 | 34.24 | 33.80 | 33.88 | 3,141,024 | +0.10(+0.31%) |
Mar 25, 2013 | 34.10 | 34.36 | 33.61 | 33.77 | 6,028,067 | -0.23(-0.68%) |
Mar 22, 2013 | 34.69 | 34.80 | 33.81 | 34.00 | 8,878,917 | -0.56(-1.63%) |
Mar 21, 2013 | 34.90 | 34.91 | 34.52 | 34.57 | 4,009,357 | -0.67(-1.89%) |
Mar 20, 2013 | 35.32 | 35.49 | 35.08 | 35.23 | 2,894,503 | +0.23(+0.66%) |
Mar 19, 2013 | 35.30 | 35.54 | 34.79 | 35.00 | 2,819,917 | -0.23(-0.66%) |
Mar 18, 2013 | 35.34 | 35.54 | 35.01 | 35.23 | 3,000,978 | -0.34(-0.96%) |
Mar 15, 2013 | 35.62 | 35.88 | 35.52 | 35.58 | 6,621,090 | -0.15(-0.41%) |
Mar 14, 2013 | 36.00 | 36.05 | 35.56 | 35.72 | 3,758,063 | -0.23(-0.64%) |
Mar 13, 2013 | 35.98 | 35.98 | 35.47 | 35.95 | 4,155,707 | +0.08(+0.22%) |
Mar 12, 2013 | 36.19 | 36.20 | 35.66 | 35.87 | 2,575,442 | -0.35(-0.96%) |
Mar 11, 2013 | 35.96 | 36.22 | 35.87 | 36.22 | 3,217,333 | -0.33(-0.91%) |
Mar 08, 2013 | 36.62 | 36.81 | 36.27 | 36.55 | 3,084,452 | -0.01(-0.02%) |
Mar 07, 2013 | 36.60 | 36.70 | 36.33 | 36.56 | 2,220,634 | -0.08(-0.21%) |
Mar 06, 2013 | 36.53 | 36.66 | 36.17 | 36.64 | 3,744,884 | +0.39(+1.08%) |
Mar 05, 2013 | 35.79 | 36.30 | 35.79 | 36.25 | 4,452,562 | +0.57(+1.59%) |
Mar 04, 2013 | 35.32 | 35.73 | 35.05 | 35.68 | 2,831,225 | +0.30(+0.83%) |
Mar 01, 2013 | 34.71 | 35.44 | 34.39 | 35.38 | 3,203,670 | +0.53(+1.52%) |
Feb 28, 2013 | 34.85 | 35.15 | 34.83 | 34.85 | 2,682,928 | -0.19(-0.53%) |
Feb 27, 2013 | 34.56 | 35.20 | 34.37 | 35.04 | 2,635,023 | +0.60(+1.74%) |
Feb 26, 2013 | 34.30 | 34.62 | 34.17 | 34.44 | 3,437,334 | +0.17(+0.50%) |
Feb 25, 2013 | 34.90 | 35.23 | 34.26 | 34.27 | 3,966,628 | -0.41(-1.18%) |
Feb 22, 2013 | 34.27 | 34.70 | 34.23 | 34.68 | 3,353,579 | +0.55(+1.61%) |
Feb 21, 2013 | 34.95 | 34.96 | 34.11 | 34.13 | 3,966,529 | -0.85(-2.44%) |
Feb 20, 2013 | 35.50 | 35.52 | 34.97 | 34.98 | 3,357,035 | -0.58(-1.62%) |
Feb 19, 2013 | 34.94 | 35.62 | 34.77 | 35.56 | 3,954,413 | +0.67(+1.91%) |
Feb 15, 2013 | 34.60 | 35.06 | 34.51 | 34.89 | 4,103,060 | +0.30(+0.88%) |
Feb 14, 2013 | 34.60 | 34.70 | 34.44 | 34.59 | 3,628,045 | -0.09(-0.26%) |
Feb 13, 2013 | 34.72 | 34.89 | 34.46 | 34.68 | 3,479,387 | -0.10(-0.29%) |
Feb 12, 2013 | 35.01 | 35.03 | 34.73 | 34.78 | 3,390,090 | -0.24(-0.67%) |
Feb 11, 2013 | 35.66 | 35.71 | 34.95 | 35.01 | 3,515,154 | -0.73(-2.04%) |
Feb 08, 2013 | 35.86 | 35.97 | 35.46 | 35.74 | 4,977,979 | +0.10(+0.28%) |
Feb 07, 2013 | 34.84 | 35.70 | 34.17 | 35.64 | 11,477,312 | +1.02(+2.94%) |
Feb 06, 2013 | 35.29 | 35.41 | 34.41 | 34.63 | 8,184,261 | -0.68(-1.93%) |
Feb 04, 2013 | 35.80 | 35.88 | 35.31 | 35.31 | 3,610,448 | -0.55(-1.53%) |
Feb 01, 2013 | 35.85 | 35.89 | 35.45 | 35.86 | 3,432,651 | +0.36(+1.02%) |
Jan 31, 2013 | 35.38 | 35.66 | 35.19 | 35.49 | 3,555,402 | +0.07(+0.21%) |
Jan 30, 2013 | 35.33 | 35.58 | 35.16 | 35.42 | 3,183,872 | +0.05(+0.15%) |
Jan 29, 2013 | 35.22 | 35.40 | 34.98 | 35.37 | 3,264,738 | +0.07(+0.21%) |
Jan 28, 2013 | 35.30 | 35.49 | 35.25 | 35.29 | 4,011,763 | +0.05(+0.14%) |
Jan 25, 2013 | 35.18 | 35.36 | 34.86 | 35.24 | 5,630,973 | +0.32(+0.91%) |
Jan 24, 2013 | 35.19 | 35.54 | 34.85 | 34.93 | 6,288,210 | -0.38(-1.07%) |
Jan 23, 2013 | 35.68 | 35.83 | 35.12 | 35.30 | 4,793,349 | -0.20(-0.56%) |
Jan 22, 2013 | 35.95 | 36.06 | 35.28 | 35.50 | 5,182,335 | -0.51(-1.41%) |
Jan 18, 2013 | 35.52 | 36.11 | 35.43 | 36.01 | 6,859,929 | +0.36(+1.02%) |
Jan 17, 2013 | 35.45 | 35.72 | 35.37 | 35.65 | 3,121,888 | +0.23(+0.64%) |
Jan 16, 2013 | 35.39 | 35.51 | 35.25 | 35.42 | 3,068,857 | -0.06(-0.18%) |
Jan 15, 2013 | 35.42 | 35.56 | 35.29 | 35.48 | 2,861,276 | -0.13(-0.37%) |
Jan 14, 2013 | 35.44 | 35.84 | 35.43 | 35.62 | 4,636,004 | -0.01(-0.03%) |
Jan 11, 2013 | 35.25 | 35.67 | 35.08 | 35.63 | 8,642,972 | +1.55(+4.56%) |
Jan 10, 2013 | 33.92 | 34.18 | 33.66 | 34.07 | 4,927,609 | +0.29(+0.86%) |
Jan 09, 2013 | 34.24 | 34.28 | 33.65 | 33.78 | 4,415,766 | -0.04(-0.12%) |
Jan 08, 2013 | 34.34 | 34.35 | 33.73 | 33.82 | 4,074,503 | -0.46(-1.34%) |
Jan 07, 2013 | 34.08 | 34.34 | 33.78 | 34.28 | 3,878,080 | +0.15(+0.44%) |
Jan 04, 2013 | 34.38 | 34.38 | 33.99 | 34.13 | 3,895,648 | -0.08(-0.24%) |
Jan 03, 2013 | 34.76 | 34.76 | 34.09 | 34.21 | 5,379,665 | -0.35(-1.02%) |
Jan 02, 2013 | 34.22 | 34.57 | 33.80 | 34.57 | 5,373,366 | +1.02(+3.06%) |
Dec 31, 2012 | 32.82 | 33.61 | 32.76 | 33.54 | 4,827,922 | +0.71(+2.17%) |
Dec 28, 2012 | 32.91 | 33.04 | 32.75 | 32.83 | 2,508,153 | -0.31(-0.95%) |
Dec 27, 2012 | 33.20 | 33.35 | 32.62 | 33.14 | 3,474,039 | -0.07(-0.20%) |
Dec 26, 2012 | 33.28 | 33.46 | 33.05 | 33.21 | 2,129,110 | -0.09(-0.27%) |
Dec 24, 2012 | 33.24 | 33.40 | 33.01 | 33.30 | 1,768,137 | -0.17(-0.52%) |
Dec 21, 2012 | 33.14 | 33.65 | 32.62 | 33.47 | 10,824,210 | +0.00(+0.01%) |
Dec 20, 2012 | 33.05 | 33.50 | 32.48 | 33.47 | 6,220,272 | +0.20(+0.61%) |
Dec 19, 2012 | 33.92 | 33.99 | 33.24 | 33.26 | 4,833,951 | -0.45(-1.33%) |
Dec 18, 2012 | 33.20 | 33.87 | 33.10 | 33.71 | 5,303,914 | +0.60(+1.81%) |
Dec 17, 2012 | 32.97 | 33.14 | 32.84 | 33.11 | 4,849,191 | +0.19(+0.57%) |
Dec 14, 2012 | 32.71 | 33.03 | 32.67 | 32.93 | 4,058,846 | +0.20(+0.61%) |
Dec 13, 2012 | 32.58 | 33.13 | 32.51 | 32.73 | 4,783,735 | -0.05(-0.15%) |
Dec 12, 2012 | 32.85 | 32.93 | 32.63 | 32.78 | 3,723,409 | -0.03(-0.10%) |
Dec 11, 2012 | 32.23 | 33.00 | 32.19 | 32.81 | 6,578,839 | +0.59(+1.83%) |
Dec 10, 2012 | 31.77 | 32.23 | 31.77 | 32.22 | 5,337,765 | +0.30(+0.93%) |
Dec 07, 2012 | 31.92 | 31.95 | 31.53 | 31.92 | 4,785,700 | +0.16(+0.49%) |
Dec 06, 2012 | 31.66 | 31.80 | 31.39 | 31.77 | 6,222,263 | +0.10(+0.32%) |
Dec 05, 2012 | 31.14 | 31.85 | 30.72 | 31.67 | 8,338,334 | +1.18(+3.89%) |
Dec 04, 2012 | 30.44 | 30.55 | 30.11 | 30.48 | 3,322,757 | -0.04(-0.13%) |
Nov 30, 2012 | 30.38 | 30.61 | 30.15 | 30.52 | 6,361,956 | +0.05(+0.16%) |
Nov 29, 2012 | 30.03 | 30.58 | 30.02 | 30.47 | 6,693,136 | +0.65(+2.19%) |
Nov 28, 2012 | 29.56 | 29.90 | 29.34 | 29.82 | 3,931,754 | +0.06(+0.21%) |
Nov 27, 2012 | 29.77 | 30.04 | 29.61 | 29.76 | 3,922,402 | -0.20(-0.68%) |
Nov 26, 2012 | 30.01 | 30.18 | 29.56 | 29.96 | 4,291,106 | -0.22(-0.74%) |
Nov 23, 2012 | 29.98 | 30.19 | 29.65 | 30.18 | 2,394,059 | +0.44(+1.48%) |
Nov 21, 2012 | 29.81 | 29.96 | 29.64 | 29.74 | 2,615,279 | +0.08(+0.26%) |
Nov 20, 2012 | 29.87 | 30.01 | 29.29 | 29.66 | 7,561,113 | -0.37(-1.22%) |
Nov 19, 2012 | 30.15 | 30.33 | 29.95 | 30.03 | 5,043,655 | +0.19(+0.62%) |
Nov 16, 2012 | 29.50 | 29.94 | 29.49 | 29.85 | 6,535,456 | +0.33(+1.12%) |
Nov 15, 2012 | 29.49 | 29.61 | 29.31 | 29.51 | 5,851,220 | +0.33(+1.12%) |
Nov 14, 2012 | 29.65 | 29.74 | 29.15 | 29.19 | 6,434,531 | -0.45(-1.52%) |
Nov 13, 2012 | 29.79 | 29.93 | 29.38 | 29.64 | 4,093,282 | -0.30(-1.01%) |
Nov 12, 2012 | 30.06 | 30.21 | 29.69 | 29.94 | 3,694,232 | -0.02(-0.08%) |
Nov 09, 2012 | 29.62 | 30.35 | 29.55 | 29.96 | 7,454,003 | +0.33(+1.12%) |
Nov 08, 2012 | 30.03 | 30.68 | 29.62 | 29.63 | 6,212,677 | -0.76(-2.49%) |
Nov 07, 2012 | 30.92 | 31.24 | 29.92 | 30.39 | 8,749,470 | -0.19(-0.61%) |
Nov 06, 2012 | 30.05 | 30.60 | 29.97 | 30.58 | 6,028,061 | +0.60(+2.01%) |
Nov 05, 2012 | 30.02 | 30.27 | 29.74 | 29.97 | 5,897,230 | -0.06(-0.20%) |
Nov 02, 2012 | 30.66 | 30.87 | 30.01 | 30.03 | 6,167,325 | -0.48(-1.58%) |
Nov 01, 2012 | 30.36 | 30.62 | 30.23 | 30.51 | 7,467,463 | +0.25(+0.84%) |
Oct 31, 2012 | 30.37 | 30.59 | 29.94 | 30.26 | 6,894,306 | -0.04(-0.12%) |
Oct 26, 2012 | 30.92 | 30.30 | 30.30 | 30.30 | 12,982,794 | -0.65(-2.11%) |
Oct 25, 2012 | 31.51 | 31.62 | 30.83 | 30.95 | 3,848,459 | -0.20(-0.63%) |
Oct 24, 2012 | 31.74 | 31.78 | 31.13 | 31.14 | 4,533,513 | -0.45(-1.42%) |
Oct 23, 2012 | 31.33 | 31.67 | 31.24 | 31.59 | 4,889,393 | +0.37(+1.19%) |
Oct 19, 2012 | 31.50 | 31.68 | 31.11 | 31.22 | 8,422,442 | -0.27(-0.86%) |
Oct 18, 2012 | 31.56 | 31.59 | 31.29 | 31.49 | 5,853,570 | -0.08(-0.24%) |
Oct 17, 2012 | 31.71 | 31.76 | 30.93 | 31.57 | 6,550,060 | -0.32(-1.01%) |
Oct 16, 2012 | 31.78 | 31.99 | 31.58 | 31.89 | 2,681,801 | +0.20(+0.64%) |
Oct 15, 2012 | 31.78 | 31.80 | 31.42 | 31.69 | 3,727,979 | +0.12(+0.37%) |
Oct 12, 2012 | 31.29 | 31.82 | 30.99 | 31.57 | 4,263,597 | -0.13(-0.42%) |
Oct 11, 2012 | 31.77 | 31.95 | 31.56 | 31.70 | 4,632,222 | +0.21(+0.68%) |
Oct 10, 2012 | 31.77 | 31.85 | 31.34 | 31.49 | 4,859,717 | -0.28(-0.87%) |
Oct 09, 2012 | 32.27 | 32.48 | 31.77 | 31.77 | 5,266,122 | -0.63(-1.93%) |
Oct 08, 2012 | 32.40 | 32.62 | 32.14 | 32.39 | 2,946,470 | -0.21(-0.65%) |
Oct 05, 2012 | 32.69 | 33.02 | 32.47 | 32.61 | 4,494,896 | -0.00(-0.01%) |
Oct 04, 2012 | 32.49 | 32.65 | 32.28 | 32.61 | 2,621,171 | +0.13(+0.41%) |
Oct 03, 2012 | 32.39 | 32.57 | 32.27 | 32.48 | 3,728,658 | +0.19(+0.58%) |
Oct 02, 2012 | 32.45 | 32.46 | 32.16 | 32.29 | 5,138,278 | -0.06(-0.18%) |
Oct 01, 2012 | 31.92 | 32.42 | 31.75 | 32.35 | 7,755,458 | +0.62(+1.95%) |
Sep 28, 2012 | 31.46 | 32.30 | 31.40 | 31.73 | 7,081,316 | +0.53(+1.70%) |
Sep 27, 2012 | 30.86 | 31.35 | 30.86 | 31.20 | 4,515,654 | +0.38(+1.24%) |
Sep 26, 2012 | 30.80 | 31.00 | 30.50 | 30.82 | 3,934,954 | -0.01(-0.04%) |
Sep 25, 2012 | 31.25 | 31.28 | 30.78 | 30.83 | 4,418,055 | -0.25(-0.80%) |
Sep 24, 2012 | 30.97 | 31.26 | 30.92 | 31.08 | 5,667,090 | -0.07(-0.23%) |
Sep 21, 2012 | 31.29 | 31.55 | 31.09 | 31.15 | 8,577,157 | +0.17(+0.53%) |
Sep 20, 2012 | 30.94 | 31.09 | 30.83 | 30.99 | 4,571,632 | -0.16(-0.52%) |
Sep 19, 2012 | 31.39 | 31.41 | 31.07 | 31.15 | 5,740,843 | -0.04(-0.13%) |
Sep 18, 2012 | 31.31 | 31.43 | 31.11 | 31.19 | 3,673,790 | -0.16(-0.51%) |
Sep 17, 2012 | 32.15 | 32.23 | 31.29 | 31.35 | 6,797,898 | -0.89(-2.75%) |
Sep 14, 2012 | 31.60 | 32.44 | 31.57 | 32.23 | 11,693,933 | +0.43(+1.36%) |
Sep 13, 2012 | 30.92 | 31.84 | 30.61 | 31.80 | 7,100,116 | +0.84(+2.71%) |
Sep 12, 2012 | 30.62 | 31.18 | 30.47 | 30.96 | 6,599,837 | +0.43(+1.40%) |
Sep 11, 2012 | 30.29 | 30.58 | 30.28 | 30.54 | 3,515,761 | +0.20(+0.66%) |
Sep 10, 2012 | 30.79 | 30.79 | 30.19 | 30.34 | 5,664,125 | -0.17(-0.57%) |
Sep 07, 2012 | 29.94 | 30.61 | 29.80 | 30.51 | 7,757,117 | +0.57(+1.91%) |
Sep 06, 2012 | 29.25 | 29.95 | 29.21 | 29.94 | 6,490,390 | +0.94(+3.24%) |
Sep 05, 2012 | 29.17 | 29.23 | 28.77 | 29.00 | 4,307,839 | -0.16(-0.55%) |
Sep 04, 2012 | 29.20 | 29.45 | 28.91 | 29.16 | 4,590,116 | -0.02(-0.09%) |
Aug 31, 2012 | 29.31 | 29.51 | 28.96 | 29.18 | 3,616,043 | +0.20(+0.70%) |
Aug 30, 2012 | 29.28 | 29.35 | 28.95 | 28.98 | 2,949,038 | -0.41(-1.39%) |
Aug 29, 2012 | 29.27 | 29.46 | 29.17 | 29.39 | 2,688,149 | +0.08(+0.28%) |
Aug 27, 2012 | 29.49 | 29.51 | 29.20 | 29.31 | 2,856,126 | -0.14(-0.48%) |
Aug 24, 2012 | 29.36 | 29.59 | 29.22 | 29.45 | 3,143,245 | -0.06(-0.20%) |
Aug 23, 2012 | 29.25 | 29.81 | 29.25 | 29.51 | 4,447,876 | +0.07(+0.25%) |
Aug 22, 2012 | 29.19 | 29.46 | 28.99 | 29.43 | 2,889,697 | +0.18(+0.61%) |
Aug 21, 2012 | 29.28 | 29.63 | 29.07 | 29.26 | 5,157,239 | +0.15(+0.51%) |
Aug 20, 2012 | 29.26 | 29.28 | 28.91 | 29.11 | 4,070,864 | -0.17(-0.57%) |
Aug 17, 2012 | 29.60 | 29.60 | 29.18 | 29.27 | 4,193,615 | -0.20(-0.68%) |
Aug 16, 2012 | 28.99 | 29.54 | 28.89 | 29.47 | 5,345,161 | +0.54(+1.87%) |
Aug 15, 2012 | 29.28 | 29.36 | 28.85 | 28.93 | 4,440,227 | -0.26(-0.90%) |
Aug 14, 2012 | 29.51 | 29.51 | 29.02 | 29.20 | 4,426,956 | -0.29(-0.97%) |
Aug 13, 2012 | 29.33 | 29.50 | 29.29 | 29.48 | 4,438,273 | -0.01(-0.05%) |
Aug 10, 2012 | 29.10 | 29.57 | 29.09 | 29.50 | 3,581,940 | +0.24(+0.82%) |
Aug 09, 2012 | 29.08 | 29.46 | 29.07 | 29.26 | 5,176,384 | +0.02(+0.06%) |
Aug 08, 2012 | 28.78 | 29.36 | 28.70 | 29.24 | 4,701,607 | +0.27(+0.94%) |
Aug 07, 2012 | 29.15 | 29.40 | 28.91 | 28.97 | 9,315,125 | -0.19(-0.64%) |
Aug 06, 2012 | 29.06 | 29.73 | 28.72 | 29.15 | 19,505,146 | +2.88(+10.97%) |
Aug 03, 2012 | 25.74 | 26.49 | 25.64 | 26.27 | 11,110,183 | +0.72(+2.81%) |
Aug 02, 2012 | 25.40 | 25.77 | 25.21 | 25.55 | 10,165,559 | +0.01(+0.04%) |
Aug 01, 2012 | 25.93 | 26.07 | 25.50 | 25.54 | 4,832,369 | -0.23(-0.90%) |
Jul 31, 2012 | 26.08 | 26.20 | 25.74 | 25.77 | 5,912,017 | -0.25(-0.94%) |
Jul 30, 2012 | 26.55 | 26.82 | 25.94 | 26.02 | 4,398,755 | -0.55(-2.08%) |
Jul 27, 2012 | 26.16 | 26.77 | 25.96 | 26.57 | 6,131,657 | +0.71(+2.76%) |
Jul 26, 2012 | 25.98 | 26.28 | 25.68 | 25.86 | 4,779,026 | +0.39(+1.53%) |
Jul 25, 2012 | 25.23 | 25.72 | 25.23 | 25.47 | 4,391,625 | +0.20(+0.81%) |
Jul 24, 2012 | 25.68 | 25.76 | 25.05 | 25.27 | 4,192,284 | -0.38(-1.49%) |
Jul 23, 2012 | 25.54 | 25.76 | 25.20 | 25.65 | 4,322,324 | -0.38(-1.45%) |
Jul 20, 2012 | 26.77 | 26.77 | 25.99 | 26.02 | 5,645,077 | -0.74(-2.78%) |
Jul 19, 2012 | 27.13 | 27.26 | 26.72 | 26.77 | 3,807,082 | -0.16(-0.59%) |
Jul 18, 2012 | 26.39 | 27.04 | 26.29 | 26.93 | 3,350,070 | +0.51(+1.94%) |
Jul 17, 2012 | 26.67 | 26.70 | 26.06 | 26.41 | 4,535,705 | -0.04(-0.14%) |
Jul 16, 2012 | 26.01 | 26.49 | 25.84 | 26.45 | 6,909,931 | +0.45(+1.75%) |
Jul 13, 2012 | 25.14 | 26.04 | 25.09 | 26.00 | 6,246,921 | +0.87(+3.45%) |
Jul 12, 2012 | 24.77 | 25.22 | 24.48 | 25.13 | 14,099,190 | -0.53(-2.07%) |
Jul 11, 2012 | 25.60 | 26.09 | 25.40 | 25.66 | 4,564,083 | +0.15(+0.59%) |
Jul 10, 2012 | 26.16 | 26.46 | 25.41 | 25.51 | 5,826,204 | -0.53(-2.04%) |
Jul 09, 2012 | 26.17 | 26.35 | 25.82 | 26.04 | 4,090,280 | -0.14(-0.52%) |
Jul 06, 2012 | 27.01 | 27.04 | 25.76 | 26.18 | 6,618,760 | -1.16(-4.25%) |
Jul 05, 2012 | 26.98 | 27.49 | 26.94 | 27.34 | 2,992,939 | +0.21(+0.79%) |
Jul 03, 2012 | 26.98 | 27.34 | 26.84 | 27.13 | 1,571,611 | +0.16(+0.61%) |