Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.88 | 60.15 | 58.85 | 59.89 | 2,041,946 | +1.08(+1.83%) |
Jul 30, 2013 | 57.58 | 59.02 | 57.36 | 58.81 | 1,978,329 | +1.62(+2.83%) |
Jul 29, 2013 | 56.61 | 57.33 | 56.61 | 57.20 | 874,195 | +0.31(+0.54%) |
Jul 26, 2013 | 56.75 | 56.93 | 56.22 | 56.89 | 1,764,171 | -0.17(-0.29%) |
Jul 25, 2013 | 56.89 | 57.32 | 56.37 | 57.05 | 1,708,694 | -0.11(-0.19%) |
Jul 24, 2013 | 56.58 | 59.26 | 56.52 | 57.16 | 3,615,942 | +2.09(+3.80%) |
Jul 23, 2013 | 54.73 | 55.89 | 54.65 | 55.07 | 1,747,617 | +0.37(+0.68%) |
Jul 22, 2013 | 54.47 | 54.95 | 54.58 | 54.70 | 869,358 | +0.11(+0.21%) |
Jul 19, 2013 | 54.57 | 54.64 | 54.05 | 54.58 | 868,539 | +0.01(+0.02%) |
Jul 18, 2013 | 53.80 | 54.68 | 53.74 | 54.57 | 1,114,741 | +0.92(+1.71%) |
Jul 17, 2013 | 53.66 | 54.36 | 53.23 | 53.65 | 1,358,760 | +0.34(+0.63%) |
Jul 16, 2013 | 53.73 | 53.94 | 52.91 | 53.32 | 1,211,052 | -0.42(-0.77%) |
Jul 15, 2013 | 54.00 | 54.09 | 53.37 | 53.73 | 1,665,562 | -0.21(-0.39%) |
Jul 12, 2013 | 54.38 | 54.51 | 53.72 | 53.94 | 1,648,445 | -0.27(-0.49%) |
Jul 11, 2013 | 54.13 | 55.01 | 53.84 | 54.21 | 2,384,785 | +1.16(+2.18%) |
Jul 10, 2013 | 54.39 | 54.73 | 52.79 | 53.05 | 2,370,983 | -1.44(-2.64%) |
Jul 09, 2013 | 54.76 | 54.68 | 54.28 | 54.49 | 1,902,658 | +0.35(+0.65%) |
Jul 08, 2013 | 53.98 | 54.92 | 53.96 | 54.14 | 1,385,732 | +0.46(+0.86%) |
Jul 05, 2013 | 53.46 | 53.73 | 52.89 | 53.68 | 1,066,430 | +0.62(+1.17%) |
Jul 03, 2013 | 53.13 | 53.48 | 52.75 | 53.06 | 743,229 | -0.36(-0.68%) |
Jul 02, 2013 | 53.93 | 54.73 | 53.28 | 53.42 | 1,197,792 | -0.75(-1.39%) |
Jul 01, 2013 | 54.06 | 55.37 | 54.06 | 54.17 | 2,429,649 | +0.33(+0.61%) |
Jun 28, 2013 | 53.63 | 54.32 | 53.53 | 53.85 | 2,900,945 | +0.09(+0.16%) |
Jun 27, 2013 | 52.41 | 53.92 | 51.98 | 53.76 | 1,892,089 | +1.78(+3.42%) |
Jun 26, 2013 | 52.09 | 52.41 | 51.75 | 51.98 | 1,234,286 | +0.34(+0.67%) |
Jun 25, 2013 | 51.73 | 52.58 | 51.35 | 51.64 | 1,395,482 | +0.70(+1.37%) |
Jun 24, 2013 | 51.33 | 51.44 | 50.15 | 50.94 | 1,594,903 | -1.10(-2.11%) |
Jun 21, 2013 | 52.37 | 52.57 | 51.22 | 52.04 | 1,977,886 | +0.07(+0.14%) |
Jun 20, 2013 | 53.34 | 53.77 | 51.84 | 51.96 | 2,252,369 | -1.95(-3.62%) |
Jun 19, 2013 | 55.25 | 55.50 | 53.88 | 53.92 | 1,526,873 | -1.41(-2.56%) |
Jun 18, 2013 | 55.08 | 55.52 | 54.80 | 55.33 | 1,107,343 | +0.37(+0.68%) |
Jun 17, 2013 | 55.52 | 55.61 | 54.79 | 54.96 | 1,667,100 | -0.01(-0.02%) |
Jun 14, 2013 | 55.44 | 55.68 | 54.70 | 54.97 | 1,183,201 | -0.58(-1.05%) |
Jun 13, 2013 | 53.94 | 55.75 | 53.48 | 55.55 | 1,853,567 | +1.61(+2.98%) |
Jun 12, 2013 | 56.75 | 56.82 | 53.41 | 53.94 | 3,300,513 | -2.19(-3.90%) |
Jun 11, 2013 | 56.81 | 56.98 | 56.13 | 56.14 | 1,703,827 | -1.31(-2.28%) |
Jun 10, 2013 | 57.67 | 57.98 | 57.09 | 57.44 | 1,579,717 | -0.65(-1.13%) |
Jun 07, 2013 | 57.82 | 58.18 | 57.28 | 58.10 | 1,130,724 | +0.69(+1.20%) |
Jun 06, 2013 | 56.38 | 57.47 | 56.00 | 57.41 | 1,631,544 | +1.18(+2.11%) |
Jun 05, 2013 | 57.45 | 57.52 | 55.91 | 56.22 | 1,996,820 | -1.46(-2.53%) |
Jun 04, 2013 | 58.18 | 58.37 | 57.50 | 57.68 | 1,410,599 | -0.49(-0.85%) |
Jun 03, 2013 | 58.82 | 59.14 | 57.63 | 58.18 | 1,737,174 | -0.54(-0.92%) |
May 31, 2013 | 59.48 | 60.00 | 58.72 | 58.72 | 1,386,833 | -1.03(-1.72%) |
May 30, 2013 | 59.28 | 60.15 | 59.03 | 59.74 | 1,065,324 | +0.34(+0.58%) |
May 29, 2013 | 59.34 | 59.79 | 58.77 | 59.40 | 1,083,693 | -0.37(-0.62%) |
May 28, 2013 | 60.19 | 60.70 | 59.33 | 59.77 | 1,247,994 | +0.34(+0.57%) |
May 24, 2013 | 58.50 | 59.66 | 58.06 | 59.43 | 1,496,225 | +0.60(+1.02%) |
May 23, 2013 | 58.47 | 59.38 | 58.15 | 58.83 | 1,414,496 | -0.36(-0.61%) |
May 22, 2013 | 60.56 | 61.60 | 58.71 | 59.19 | 2,213,575 | -1.45(-2.39%) |
May 21, 2013 | 59.98 | 61.14 | 59.95 | 60.64 | 1,467,063 | +0.59(+0.99%) |
May 20, 2013 | 60.02 | 60.50 | 59.87 | 60.05 | 1,351,845 | +0.04(+0.06%) |
May 17, 2013 | 58.96 | 60.10 | 58.96 | 60.02 | 1,865,841 | +0.97(+1.65%) |
May 16, 2013 | 59.35 | 59.74 | 58.96 | 59.04 | 1,118,549 | -0.32(-0.54%) |
May 15, 2013 | 58.47 | 60.03 | 58.37 | 59.36 | 1,911,075 | +2.00(+3.49%) |
May 13, 2013 | 57.43 | 57.83 | 56.58 | 57.36 | 1,901,544 | -0.26(-0.46%) |
May 10, 2013 | 56.55 | 57.63 | 56.55 | 57.63 | 1,561,054 | +1.08(+1.92%) |
May 09, 2013 | 56.25 | 56.71 | 56.25 | 56.54 | 2,209,918 | +0.29(+0.52%) |
May 08, 2013 | 56.30 | 57.50 | 55.55 | 56.25 | 2,586,414 | -0.25(-0.44%) |
May 07, 2013 | 55.95 | 56.59 | 55.76 | 56.50 | 1,784,440 | +0.55(+0.98%) |
May 06, 2013 | 55.06 | 56.19 | 54.80 | 55.95 | 3,424,554 | +0.66(+1.20%) |
May 03, 2013 | 54.04 | 55.48 | 53.35 | 55.29 | 4,232,121 | +1.94(+3.63%) |
May 02, 2013 | 53.28 | 53.80 | 53.00 | 53.35 | 4,939,564 | -0.22(-0.41%) |
May 01, 2013 | 53.09 | 53.92 | 52.95 | 53.57 | 2,692,662 | -0.04(-0.08%) |
Apr 30, 2013 | 52.72 | 54.19 | 52.43 | 53.62 | 4,090,317 | +1.02(+1.94%) |
Apr 29, 2013 | 50.71 | 53.98 | 50.68 | 52.59 | 6,851,163 | +4.03(+8.29%) |
Apr 26, 2013 | 48.59 | 48.73 | 48.51 | 48.57 | 1,151,771 | +0.06(+0.13%) |
Apr 25, 2013 | 47.94 | 48.73 | 47.90 | 48.51 | 1,271,776 | +0.66(+1.38%) |
Apr 24, 2013 | 48.60 | 48.96 | 47.77 | 47.85 | 2,349,451 | -0.68(-1.40%) |
Apr 23, 2013 | 48.46 | 48.67 | 48.05 | 48.52 | 1,119,273 | +0.21(+0.44%) |
Apr 22, 2013 | 48.44 | 48.44 | 47.76 | 48.31 | 670,924 | -0.01(-0.02%) |
Apr 19, 2013 | 48.02 | 48.37 | 47.59 | 48.32 | 1,204,185 | +0.54(+1.12%) |
Apr 18, 2013 | 48.22 | 48.44 | 47.47 | 47.78 | 1,365,399 | -0.36(-0.75%) |
Apr 17, 2013 | 47.83 | 48.36 | 47.49 | 48.14 | 1,598,173 | +0.01(+0.02%) |
Apr 16, 2013 | 47.45 | 48.17 | 47.31 | 48.14 | 1,137,717 | +1.03(+2.19%) |
Apr 15, 2013 | 47.79 | 47.96 | 47.10 | 47.10 | 1,669,733 | -0.83(-1.73%) |
Apr 12, 2013 | 47.70 | 48.20 | 47.38 | 47.93 | 877,039 | +0.04(+0.07%) |
Apr 11, 2013 | 47.63 | 48.36 | 46.90 | 47.90 | 1,359,420 | +0.17(+0.35%) |
Apr 10, 2013 | 46.61 | 48.28 | 46.44 | 47.73 | 1,976,391 | +1.11(+2.38%) |
Apr 09, 2013 | 46.87 | 46.87 | 46.07 | 46.62 | 890,035 | -0.07(-0.15%) |
Apr 08, 2013 | 46.20 | 46.71 | 45.70 | 46.69 | 1,233,086 | +0.52(+1.13%) |
Apr 05, 2013 | 45.78 | 46.24 | 45.21 | 46.17 | 1,293,939 | -0.35(-0.76%) |
Apr 04, 2013 | 45.96 | 46.96 | 45.82 | 46.52 | 1,115,948 | +0.50(+1.09%) |
Apr 03, 2013 | 46.70 | 47.00 | 45.62 | 46.02 | 2,200,722 | -0.60(-1.29%) |
Apr 02, 2013 | 46.62 | 47.04 | 46.21 | 46.62 | 1,070,771 | +0.12(+0.27%) |
Apr 01, 2013 | 46.80 | 47.03 | 46.18 | 46.50 | 1,740,779 | -0.48(-1.03%) |
Mar 28, 2013 | 46.31 | 47.03 | 46.04 | 46.98 | 1,715,731 | +0.72(+1.56%) |
Mar 27, 2013 | 45.55 | 46.34 | 45.13 | 46.26 | 1,269,479 | +0.37(+0.81%) |
Mar 26, 2013 | 46.06 | 46.15 | 45.13 | 45.89 | 1,341,083 | -0.11(-0.25%) |
Mar 25, 2013 | 45.53 | 46.22 | 45.38 | 46.00 | 1,093,216 | +0.78(+1.73%) |
Mar 22, 2013 | 45.33 | 45.99 | 45.03 | 45.22 | 1,365,552 | +0.00(+0.00%) |
Mar 21, 2013 | 45.27 | 45.75 | 44.97 | 45.22 | 920,544 | -0.48(-1.06%) |
Mar 20, 2013 | 45.08 | 45.81 | 45.03 | 45.70 | 1,820,673 | +1.06(+2.37%) |
Mar 19, 2013 | 45.33 | 45.52 | 44.36 | 44.65 | 1,254,212 | -0.66(-1.46%) |
Mar 18, 2013 | 44.96 | 45.56 | 44.63 | 45.31 | 798,188 | -0.17(-0.37%) |
Mar 15, 2013 | 45.25 | 45.75 | 45.20 | 45.47 | 1,669,899 | +0.10(+0.21%) |
Mar 14, 2013 | 45.59 | 45.79 | 45.29 | 45.38 | 1,056,935 | -0.18(-0.39%) |
Mar 13, 2013 | 44.95 | 45.62 | 44.69 | 45.55 | 1,379,042 | +0.56(+1.23%) |
Mar 12, 2013 | 45.10 | 45.38 | 44.76 | 45.00 | 1,605,657 | -0.22(-0.49%) |
Mar 11, 2013 | 44.74 | 45.33 | 44.36 | 45.22 | 1,528,972 | +0.33(+0.73%) |
Mar 08, 2013 | 44.50 | 44.97 | 43.70 | 44.89 | 1,982,949 | +0.63(+1.43%) |
Mar 07, 2013 | 44.38 | 44.55 | 44.12 | 44.26 | 1,521,113 | -0.08(-0.18%) |
Mar 06, 2013 | 44.26 | 44.84 | 44.17 | 44.34 | 2,851,231 | +0.23(+0.52%) |
Mar 05, 2013 | 43.62 | 44.36 | 43.62 | 44.11 | 4,162,554 | +0.61(+1.40%) |
Mar 04, 2013 | 42.73 | 43.51 | 42.62 | 43.50 | 2,736,718 | +0.39(+0.90%) |
Mar 01, 2013 | 42.11 | 43.14 | 42.06 | 43.11 | 2,435,622 | +0.77(+1.81%) |
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,148 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.73 | 41.72 | 42.65 | 2,316,994 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,000 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,097 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,245 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,490 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,196 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,657 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,625 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.67 | 40.80 | 40.95 | 3,323,117 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,189 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,315 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,164 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,324 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,300 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.67 | 13,601,665 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.60 | 42.90 | 43.38 | 13,018,906 | -5.18(-10.66%) |
Feb 01, 2013 | 48.46 | 48.76 | 48.35 | 48.56 | 2,803,155 | +0.47(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.10 | 2,066,059 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,513 | -0.06(-0.13%) |
Jan 29, 2013 | 47.68 | 48.27 | 47.46 | 48.25 | 2,855,585 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,388 | +0.10(+0.20%) |
Jan 25, 2013 | 47.39 | 47.68 | 47.08 | 47.68 | 1,571,716 | +0.33(+0.70%) |
Jan 24, 2013 | 46.89 | 47.80 | 46.83 | 47.34 | 2,357,546 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,203 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,031 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.03 | 1,709,972 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,693 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,895 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.89 | 1,788,645 | +0.18(+0.38%) |
Jan 14, 2013 | 46.82 | 46.96 | 46.58 | 46.71 | 1,631,416 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.82 | 46.15 | 46.75 | 1,398,489 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,268 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,047,925 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,839 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,186 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.53 | 45.25 | 46.30 | 3,308,271 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,275,981 | +0.18(+0.41%) |
Jan 02, 2013 | 45.26 | 45.47 | 44.15 | 45.42 | 2,988,295 | +1.27(+2.88%) |
Dec 31, 2012 | 43.38 | 44.18 | 43.38 | 44.15 | 1,266,139 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,851 | -0.34(-0.78%) |
Dec 27, 2012 | 43.96 | 44.01 | 43.10 | 43.74 | 1,107,753 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,194 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,740 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,491 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,433 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,012 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,687 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,348 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,825 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,738 | -0.74(-1.71%) |
Dec 12, 2012 | 43.31 | 43.56 | 43.10 | 43.21 | 1,273,078 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.10 | 43.13 | 1,329,886 | +0.04(+0.08%) |
Dec 10, 2012 | 43.17 | 43.40 | 42.88 | 43.10 | 1,283,714 | -0.21(-0.49%) |
Dec 07, 2012 | 43.53 | 43.57 | 43.00 | 43.31 | 2,081,945 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,658 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,442,945 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,937 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,278 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.67 | 42.23 | 2,035,084 | +0.68(+1.63%) |
Nov 28, 2012 | 40.95 | 41.81 | 40.69 | 41.55 | 1,444,831 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.02 | 41.07 | 1,687,390 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,734 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,910 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.52 | 1,021,066 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.02 | 40.48 | 1,291,694 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,234 | +1.06(+2.69%) |
Nov 16, 2012 | 38.52 | 40.45 | 38.52 | 39.48 | 2,615,901 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,363 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,749 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.79 | 40.12 | 40.30 | 1,291,562 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.59 | 1,627,946 | +0.48(+1.20%) |
Nov 09, 2012 | 40.17 | 40.59 | 39.79 | 40.10 | 3,589,449 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,425 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,356 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,943 | +0.40(+0.99%) |
Nov 05, 2012 | 41.70 | 42.01 | 40.15 | 40.74 | 4,942,275 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.16 | 41.95 | 41.98 | 1,765,906 | -0.79(-1.84%) |
Nov 01, 2012 | 42.35 | 43.07 | 41.97 | 42.77 | 1,667,204 | +0.66(+1.58%) |
Oct 31, 2012 | 41.86 | 42.26 | 40.80 | 42.11 | 1,833,777 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,957,900 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,861 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,545 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.40 | 38.99 | 39.26 | 1,416,286 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.89 | 1,622,556 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.73 | 2,312,207 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,824,947 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,651 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.47 | 38.91 | 39.40 | 1,390,166 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,423 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,228 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,265 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,285 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,173 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,776 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,952 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.78 | 39.16 | 1,308,699 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.29 | 38.85 | 1,842,416 | +0.14(+0.36%) |
Oct 01, 2012 | 38.87 | 39.26 | 38.59 | 38.71 | 1,661,258 | +0.09(+0.23%) |
Sep 28, 2012 | 38.87 | 39.02 | 38.56 | 38.62 | 1,714,678 | -0.29(-0.74%) |
Sep 27, 2012 | 38.74 | 39.32 | 38.69 | 38.91 | 1,782,063 | +0.38(+0.98%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.51 | 38.53 | 2,015,805 | -0.31(-0.79%) |
Sep 25, 2012 | 39.73 | 39.96 | 38.84 | 38.84 | 2,706,300 | -0.89(-2.24%) |
Sep 24, 2012 | 39.79 | 39.97 | 39.39 | 39.73 | 1,264,983 | -0.31(-0.79%) |
Sep 21, 2012 | 39.99 | 40.45 | 39.43 | 40.04 | 3,312,679 | +0.36(+0.90%) |
Sep 20, 2012 | 39.09 | 39.72 | 38.83 | 39.68 | 3,003,756 | +0.31(+0.78%) |
Sep 19, 2012 | 39.18 | 39.59 | 39.00 | 39.38 | 2,533,861 | +0.25(+0.65%) |
Sep 18, 2012 | 38.94 | 39.25 | 38.70 | 39.12 | 2,857,707 | +0.19(+0.49%) |
Sep 17, 2012 | 38.65 | 39.10 | 38.52 | 38.93 | 2,164,509 | +0.62(+1.62%) |
Sep 14, 2012 | 38.53 | 39.17 | 37.99 | 38.31 | 3,320,747 | +0.06(+0.16%) |
Sep 13, 2012 | 38.12 | 38.29 | 37.55 | 38.25 | 2,745,577 | +0.16(+0.41%) |
Sep 12, 2012 | 37.35 | 38.34 | 37.25 | 38.09 | 5,700,994 | +0.94(+2.52%) |
Sep 11, 2012 | 36.41 | 37.47 | 36.37 | 37.16 | 3,814,658 | +0.73(+1.99%) |
Sep 10, 2012 | 36.56 | 36.93 | 36.30 | 36.43 | 2,307,979 | +0.35(+0.97%) |
Sep 07, 2012 | 36.12 | 36.15 | 35.74 | 36.08 | 2,139,150 | +0.02(+0.05%) |
Sep 06, 2012 | 34.78 | 36.16 | 34.78 | 36.06 | 2,732,747 | +1.19(+3.41%) |
Sep 05, 2012 | 34.72 | 35.24 | 34.26 | 34.88 | 2,161,686 | +0.15(+0.43%) |
Sep 04, 2012 | 34.62 | 34.89 | 34.33 | 34.73 | 1,206,821 | +0.10(+0.30%) |
Aug 31, 2012 | 34.31 | 34.80 | 34.10 | 34.62 | 1,776,925 | +0.47(+1.38%) |
Aug 30, 2012 | 33.70 | 34.32 | 33.68 | 34.15 | 1,414,133 | +0.10(+0.28%) |
Aug 29, 2012 | 33.87 | 34.10 | 33.64 | 34.05 | 1,123,685 | +0.38(+1.12%) |
Aug 27, 2012 | 33.82 | 34.18 | 33.64 | 33.68 | 1,580,980 | -0.06(-0.18%) |
Aug 24, 2012 | 33.35 | 33.81 | 33.30 | 33.74 | 985,902 | +0.27(+0.81%) |
Aug 23, 2012 | 33.60 | 33.95 | 33.34 | 33.47 | 1,064,496 | -0.23(-0.67%) |
Aug 22, 2012 | 33.70 | 33.98 | 33.56 | 33.70 | 1,853,110 | -0.02(-0.05%) |
Aug 21, 2012 | 33.93 | 34.12 | 33.61 | 33.71 | 1,702,086 | -0.15(-0.44%) |
Aug 20, 2012 | 34.56 | 34.65 | 33.73 | 33.86 | 1,739,464 | -0.86(-2.47%) |
Aug 17, 2012 | 34.26 | 34.80 | 34.19 | 34.72 | 1,779,623 | +0.43(+1.25%) |
Aug 16, 2012 | 34.07 | 34.37 | 33.98 | 34.29 | 1,517,034 | +0.31(+0.90%) |
Aug 15, 2012 | 33.95 | 34.07 | 33.75 | 33.98 | 1,534,344 | +0.03(+0.10%) |
Aug 14, 2012 | 34.43 | 34.53 | 33.89 | 33.95 | 1,002,943 | -0.23(-0.66%) |
Aug 13, 2012 | 34.38 | 34.51 | 34.02 | 34.18 | 1,075,034 | -0.31(-0.91%) |
Aug 10, 2012 | 34.25 | 34.53 | 34.17 | 34.49 | 1,557,921 | +0.01(+0.03%) |
Aug 09, 2012 | 34.71 | 35.10 | 34.47 | 34.48 | 1,510,480 | -0.20(-0.58%) |
Aug 08, 2012 | 35.32 | 35.48 | 34.43 | 34.68 | 2,839,967 | -0.88(-2.47%) |
Aug 07, 2012 | 35.25 | 35.70 | 35.25 | 35.56 | 1,337,574 | +0.53(+1.52%) |
Aug 06, 2012 | 35.56 | 35.64 | 34.99 | 35.03 | 864,668 | -0.37(-1.03%) |
Aug 03, 2012 | 35.04 | 35.58 | 34.94 | 35.39 | 1,441,962 | +0.71(+2.03%) |
Aug 02, 2012 | 34.72 | 35.25 | 34.39 | 34.69 | 1,868,649 | -0.44(-1.26%) |