Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.70 | 51.48 | 50.70 | 50.82 | 3,950,703 | +0.19(+0.37%) |
Jul 30, 2013 | 50.92 | 51.15 | 50.41 | 50.63 | 2,537,157 | -0.10(-0.20%) |
Jul 29, 2013 | 50.89 | 51.00 | 50.49 | 50.74 | 1,878,174 | -0.21(-0.40%) |
Jul 26, 2013 | 50.16 | 51.01 | 50.07 | 50.94 | 2,499,964 | +0.28(+0.55%) |
Jul 25, 2013 | 50.40 | 50.67 | 50.04 | 50.67 | 2,620,620 | +0.21(+0.42%) |
Jul 24, 2013 | 51.09 | 51.32 | 50.29 | 50.45 | 2,887,048 | -0.34(-0.67%) |
Jul 23, 2013 | 51.05 | 51.15 | 50.63 | 50.79 | 2,497,011 | -0.14(-0.28%) |
Jul 22, 2013 | 50.50 | 50.96 | 50.38 | 50.94 | 2,513,989 | +0.62(+1.23%) |
Jul 19, 2013 | 50.24 | 50.52 | 49.75 | 50.32 | 2,304,308 | -0.21(-0.42%) |
Jul 18, 2013 | 49.87 | 50.61 | 49.86 | 50.53 | 2,820,003 | +0.95(+1.91%) |
Jul 17, 2013 | 49.95 | 50.07 | 49.51 | 49.58 | 2,215,774 | -0.18(-0.36%) |
Jul 16, 2013 | 50.00 | 50.25 | 49.35 | 49.76 | 2,554,287 | -0.13(-0.26%) |
Jul 15, 2013 | 50.23 | 50.51 | 49.84 | 49.89 | 3,306,131 | -0.23(-0.46%) |
Jul 12, 2013 | 50.20 | 50.43 | 49.82 | 50.13 | 3,302,281 | -0.08(-0.15%) |
Jul 11, 2013 | 50.60 | 50.61 | 49.51 | 50.20 | 4,326,137 | +0.37(+0.75%) |
Jul 10, 2013 | 50.04 | 50.25 | 49.46 | 49.83 | 2,972,540 | -0.43(-0.86%) |
Jul 09, 2013 | 49.92 | 50.48 | 49.66 | 50.26 | 4,605,953 | +0.85(+1.72%) |
Jul 08, 2013 | 48.91 | 49.65 | 48.91 | 49.41 | 5,102,781 | +0.76(+1.56%) |
Jul 05, 2013 | 48.08 | 48.71 | 47.96 | 48.65 | 3,453,058 | +1.13(+2.38%) |
Jul 03, 2013 | 47.11 | 47.58 | 46.89 | 47.52 | 2,476,866 | -0.17(-0.35%) |
Jul 02, 2013 | 47.30 | 47.75 | 47.06 | 47.69 | 5,036,042 | +0.51(+1.09%) |
Jul 01, 2013 | 47.04 | 47.62 | 47.02 | 47.17 | 4,047,524 | +0.17(+0.37%) |
Jun 28, 2013 | 46.41 | 47.24 | 46.15 | 47.00 | 6,211,679 | +0.40(+0.86%) |
Jun 27, 2013 | 46.18 | 46.83 | 46.03 | 46.60 | 3,354,644 | +0.88(+1.91%) |
Jun 26, 2013 | 46.22 | 46.38 | 45.57 | 45.72 | 6,175,507 | -0.03(-0.06%) |
Jun 25, 2013 | 45.76 | 46.33 | 45.23 | 45.75 | 5,531,692 | +0.53(+1.18%) |
Jun 24, 2013 | 45.42 | 45.59 | 44.43 | 45.22 | 6,425,941 | -0.83(-1.80%) |
Jun 21, 2013 | 46.88 | 46.98 | 45.53 | 46.05 | 6,383,391 | -0.23(-0.50%) |
Jun 20, 2013 | 45.99 | 47.01 | 45.59 | 46.28 | 5,238,444 | -0.21(-0.44%) |
Jun 19, 2013 | 46.84 | 47.29 | 46.37 | 46.48 | 3,641,514 | -0.48(-1.01%) |
Jun 18, 2013 | 46.45 | 47.17 | 46.12 | 46.96 | 4,455,621 | +0.50(+1.08%) |
Jun 17, 2013 | 45.87 | 46.66 | 45.86 | 46.46 | 3,990,749 | +1.10(+2.43%) |
Jun 14, 2013 | 46.05 | 46.10 | 45.12 | 45.36 | 3,038,652 | -0.79(-1.70%) |
Jun 13, 2013 | 45.61 | 46.24 | 45.31 | 46.14 | 3,733,125 | +0.44(+0.97%) |
Jun 12, 2013 | 46.21 | 46.32 | 45.55 | 45.70 | 4,561,409 | +0.05(+0.11%) |
Jun 11, 2013 | 45.97 | 46.28 | 45.40 | 45.65 | 4,248,402 | -0.92(-1.98%) |
Jun 10, 2013 | 46.23 | 47.34 | 46.21 | 46.57 | 5,276,592 | +0.41(+0.89%) |
Jun 07, 2013 | 44.85 | 46.21 | 44.75 | 46.15 | 7,054,322 | +1.71(+3.85%) |
Jun 06, 2013 | 43.45 | 44.45 | 43.20 | 44.44 | 4,757,270 | +1.04(+2.39%) |
Jun 05, 2013 | 44.46 | 44.57 | 43.22 | 43.41 | 5,376,309 | -1.04(-2.35%) |
Jun 04, 2013 | 44.85 | 45.46 | 44.08 | 44.45 | 4,749,214 | -0.32(-0.72%) |
Jun 03, 2013 | 44.62 | 44.85 | 43.67 | 44.77 | 4,601,427 | +0.39(+0.87%) |
May 31, 2013 | 44.81 | 45.42 | 44.38 | 44.38 | 4,976,284 | -0.67(-1.49%) |
May 30, 2013 | 44.60 | 45.54 | 44.50 | 45.05 | 4,239,198 | +0.51(+1.14%) |
May 29, 2013 | 43.15 | 45.05 | 43.00 | 44.55 | 5,526,749 | +0.87(+1.99%) |
May 28, 2013 | 43.32 | 44.27 | 43.31 | 43.68 | 4,226,733 | +0.91(+2.12%) |
May 24, 2013 | 42.48 | 42.80 | 42.18 | 42.77 | 2,342,150 | -0.08(-0.20%) |
May 23, 2013 | 42.62 | 43.03 | 42.09 | 42.85 | 3,928,384 | -0.29(-0.68%) |
May 22, 2013 | 43.58 | 44.38 | 42.91 | 43.15 | 4,269,765 | -0.38(-0.88%) |
May 21, 2013 | 43.79 | 44.05 | 43.49 | 43.53 | 4,085,460 | -0.24(-0.56%) |
May 20, 2013 | 43.57 | 43.99 | 43.53 | 43.77 | 3,388,428 | +0.03(+0.07%) |
May 17, 2013 | 43.19 | 43.88 | 43.01 | 43.74 | 4,750,774 | +0.75(+1.76%) |
May 16, 2013 | 43.22 | 43.79 | 42.82 | 42.99 | 5,309,258 | -0.32(-0.74%) |
May 15, 2013 | 42.69 | 43.55 | 42.44 | 43.31 | 6,974,636 | +1.66(+3.99%) |
May 13, 2013 | 41.28 | 41.67 | 41.13 | 41.64 | 3,575,068 | +0.03(+0.08%) |
May 10, 2013 | 41.93 | 42.03 | 41.34 | 41.61 | 4,209,466 | -0.29(-0.70%) |
May 09, 2013 | 42.16 | 42.27 | 41.68 | 41.91 | 3,418,927 | -0.29(-0.70%) |
May 08, 2013 | 41.99 | 42.46 | 41.64 | 42.20 | 4,205,869 | +0.19(+0.44%) |
May 07, 2013 | 42.37 | 42.78 | 41.88 | 42.02 | 6,328,537 | -0.08(-0.18%) |
May 06, 2013 | 41.51 | 42.18 | 41.51 | 42.09 | 4,821,061 | +0.38(+0.92%) |
May 03, 2013 | 41.13 | 42.04 | 40.56 | 41.71 | 7,578,369 | +1.15(+2.82%) |
May 02, 2013 | 39.92 | 41.23 | 39.41 | 40.56 | 14,167,526 | +2.64(+6.97%) |
May 01, 2013 | 38.62 | 38.68 | 37.86 | 37.92 | 5,362,258 | -0.73(-1.89%) |
Apr 30, 2013 | 38.49 | 38.71 | 38.18 | 38.65 | 3,428,228 | +0.08(+0.22%) |
Apr 29, 2013 | 38.09 | 38.67 | 37.85 | 38.57 | 3,583,807 | +0.67(+1.76%) |
Apr 26, 2013 | 37.77 | 37.99 | 37.54 | 37.90 | 2,921,563 | -0.06(-0.15%) |
Apr 25, 2013 | 37.47 | 38.29 | 37.29 | 37.96 | 4,238,328 | +0.64(+1.71%) |
Apr 24, 2013 | 37.22 | 37.47 | 37.04 | 37.32 | 3,031,205 | +0.26(+0.69%) |
Apr 23, 2013 | 36.20 | 37.35 | 36.00 | 37.06 | 5,350,876 | +1.18(+3.28%) |
Apr 22, 2013 | 35.71 | 35.93 | 35.20 | 35.89 | 3,184,822 | +0.21(+0.59%) |
Apr 19, 2013 | 35.27 | 35.70 | 35.13 | 35.68 | 4,164,973 | +0.55(+1.57%) |
Apr 18, 2013 | 35.82 | 35.82 | 34.91 | 35.13 | 4,649,017 | -0.62(-1.74%) |
Apr 17, 2013 | 35.78 | 36.14 | 35.48 | 35.75 | 3,741,941 | -0.54(-1.48%) |
Apr 16, 2013 | 36.00 | 36.36 | 35.74 | 36.28 | 3,748,739 | +0.73(+2.05%) |
Apr 15, 2013 | 36.23 | 36.42 | 35.55 | 35.55 | 5,022,242 | -0.84(-2.32%) |
Apr 12, 2013 | 36.56 | 36.84 | 36.08 | 36.40 | 3,897,793 | -0.47(-1.28%) |
Apr 11, 2013 | 37.03 | 37.21 | 36.76 | 36.87 | 3,937,471 | -0.14(-0.38%) |
Apr 10, 2013 | 36.39 | 37.29 | 36.17 | 37.01 | 4,905,610 | +0.91(+2.52%) |
Apr 09, 2013 | 35.78 | 36.25 | 35.62 | 36.10 | 4,586,595 | +0.42(+1.17%) |
Apr 08, 2013 | 35.41 | 35.71 | 35.15 | 35.69 | 4,754,668 | +0.20(+0.56%) |
Apr 05, 2013 | 35.52 | 35.56 | 35.06 | 35.49 | 10,636,005 | -0.95(-2.60%) |
Apr 04, 2013 | 37.23 | 37.23 | 36.14 | 36.44 | 7,937,571 | -0.65(-1.76%) |
Apr 03, 2013 | 37.85 | 37.95 | 36.92 | 37.09 | 4,316,542 | -0.68(-1.80%) |
Apr 02, 2013 | 37.58 | 38.07 | 37.37 | 37.77 | 4,456,741 | +0.49(+1.30%) |
Apr 01, 2013 | 37.61 | 37.86 | 37.11 | 37.28 | 3,133,080 | -0.45(-1.20%) |
Mar 28, 2013 | 37.75 | 37.93 | 37.56 | 37.74 | 3,512,892 | -0.08(-0.20%) |
Mar 27, 2013 | 37.70 | 37.87 | 37.47 | 37.81 | 3,167,337 | -0.31(-0.81%) |
Mar 26, 2013 | 37.78 | 38.13 | 37.49 | 38.12 | 3,788,055 | +0.61(+1.62%) |
Mar 25, 2013 | 37.75 | 37.95 | 37.08 | 37.51 | 3,833,111 | -0.07(-0.19%) |
Mar 22, 2013 | 37.48 | 37.68 | 37.24 | 37.58 | 3,677,537 | +0.27(+0.72%) |
Mar 21, 2013 | 37.77 | 37.83 | 37.27 | 37.31 | 4,353,936 | -0.81(-2.13%) |
Mar 20, 2013 | 38.37 | 38.45 | 38.01 | 38.13 | 4,054,969 | +0.12(+0.30%) |
Mar 19, 2013 | 38.22 | 38.41 | 37.70 | 38.01 | 8,072,940 | +0.01(+0.03%) |
Mar 18, 2013 | 37.99 | 38.38 | 37.74 | 38.00 | 4,140,472 | -0.65(-1.67%) |
Mar 15, 2013 | 38.31 | 38.77 | 38.23 | 38.64 | 5,232,123 | +0.15(+0.38%) |
Mar 14, 2013 | 38.41 | 38.50 | 38.13 | 38.50 | 3,912,181 | +0.31(+0.82%) |
Mar 13, 2013 | 38.44 | 38.52 | 38.06 | 38.18 | 3,655,850 | -0.12(-0.30%) |
Mar 12, 2013 | 38.50 | 38.60 | 38.10 | 38.30 | 6,949,144 | -0.35(-0.89%) |
Mar 11, 2013 | 38.00 | 38.70 | 37.93 | 38.64 | 6,261,852 | +0.52(+1.36%) |
Mar 08, 2013 | 37.50 | 38.20 | 37.44 | 38.13 | 7,859,836 | +0.88(+2.35%) |
Mar 07, 2013 | 36.48 | 37.39 | 36.46 | 37.25 | 6,919,114 | +0.82(+2.25%) |
Mar 06, 2013 | 36.59 | 36.83 | 36.26 | 36.43 | 4,515,910 | +0.12(+0.33%) |
Mar 05, 2013 | 35.73 | 36.84 | 35.62 | 36.31 | 6,151,611 | +0.85(+2.40%) |
Mar 04, 2013 | 34.95 | 35.47 | 34.90 | 35.46 | 3,080,111 | +0.29(+0.82%) |
Mar 01, 2013 | 35.25 | 35.46 | 34.73 | 35.17 | 4,926,065 | -0.38(-1.06%) |
Feb 28, 2013 | 35.55 | 35.96 | 35.35 | 35.55 | 5,124,716 | -0.19(-0.52%) |
Feb 27, 2013 | 34.93 | 35.82 | 34.54 | 35.73 | 4,850,592 | +0.78(+2.23%) |
Feb 26, 2013 | 35.23 | 35.37 | 34.35 | 34.95 | 6,636,103 | -0.04(-0.11%) |
Feb 25, 2013 | 36.16 | 36.39 | 34.95 | 34.99 | 7,621,157 | -0.88(-2.46%) |
Feb 22, 2013 | 35.32 | 35.88 | 35.26 | 35.87 | 4,920,482 | +0.88(+2.50%) |
Feb 21, 2013 | 35.54 | 35.57 | 34.78 | 35.00 | 5,720,114 | -0.60(-1.68%) |
Feb 20, 2013 | 36.94 | 36.94 | 35.56 | 35.59 | 6,406,699 | -1.33(-3.61%) |
Feb 19, 2013 | 36.45 | 36.94 | 36.39 | 36.93 | 4,585,040 | +0.55(+1.52%) |
Feb 15, 2013 | 36.33 | 36.62 | 36.25 | 36.38 | 5,544,971 | +0.14(+0.39%) |
Feb 14, 2013 | 36.14 | 36.34 | 35.92 | 36.24 | 4,303,648 | -0.17(-0.47%) |
Feb 13, 2013 | 36.26 | 36.62 | 36.24 | 36.41 | 3,642,413 | +0.21(+0.58%) |
Feb 12, 2013 | 36.27 | 36.33 | 36.08 | 36.20 | 5,603,482 | -0.13(-0.37%) |
Feb 11, 2013 | 36.54 | 36.65 | 36.29 | 36.33 | 3,336,828 | -0.25(-0.68%) |
Feb 08, 2013 | 36.31 | 36.59 | 36.09 | 36.58 | 4,092,706 | +0.44(+1.23%) |
Feb 07, 2013 | 36.78 | 36.87 | 35.44 | 36.13 | 9,404,129 | -1.02(-2.75%) |
Feb 06, 2013 | 36.85 | 37.39 | 36.66 | 37.16 | 4,683,106 | +0.54(+1.47%) |
Feb 04, 2013 | 36.90 | 36.97 | 36.58 | 36.62 | 4,143,327 | -0.75(-2.01%) |
Feb 01, 2013 | 37.12 | 37.62 | 36.85 | 37.37 | 4,430,681 | +0.61(+1.66%) |
Jan 31, 2013 | 36.78 | 36.99 | 36.61 | 36.76 | 4,692,226 | -0.08(-0.22%) |
Jan 30, 2013 | 37.31 | 37.36 | 36.75 | 36.84 | 3,640,897 | -0.47(-1.26%) |
Jan 29, 2013 | 37.24 | 37.47 | 37.14 | 37.31 | 3,320,872 | -0.08(-0.20%) |
Jan 28, 2013 | 37.46 | 37.87 | 37.06 | 37.39 | 4,679,338 | -0.14(-0.37%) |
Jan 25, 2013 | 37.24 | 37.70 | 37.14 | 37.53 | 3,150,609 | +0.51(+1.37%) |
Jan 24, 2013 | 37.04 | 37.36 | 36.90 | 37.02 | 2,505,573 | +0.03(+0.07%) |
Jan 23, 2013 | 37.07 | 37.11 | 36.79 | 36.99 | 3,073,402 | -0.21(-0.56%) |
Jan 22, 2013 | 36.63 | 37.20 | 36.44 | 37.20 | 3,749,099 | +0.55(+1.51%) |
Jan 18, 2013 | 36.79 | 36.93 | 36.49 | 36.65 | 3,505,595 | -0.02(-0.05%) |
Jan 17, 2013 | 36.34 | 36.84 | 36.13 | 36.67 | 3,991,963 | +0.59(+1.64%) |
Jan 16, 2013 | 35.98 | 36.14 | 35.59 | 36.08 | 5,450,303 | -0.21(-0.58%) |
Jan 15, 2013 | 36.02 | 36.40 | 35.92 | 36.29 | 3,516,165 | -0.04(-0.10%) |
Jan 14, 2013 | 36.50 | 36.53 | 36.03 | 36.33 | 1,965,964 | -0.25(-0.69%) |
Jan 11, 2013 | 36.82 | 36.83 | 36.24 | 36.58 | 3,260,595 | -0.19(-0.52%) |
Jan 10, 2013 | 36.11 | 36.86 | 33.91 | 36.77 | 6,124,721 | +1.01(+2.82%) |
Jan 09, 2013 | 35.47 | 35.79 | 35.35 | 35.76 | 3,274,079 | +0.41(+1.17%) |
Jan 08, 2013 | 35.23 | 35.73 | 35.18 | 35.35 | 3,809,552 | -0.08(-0.23%) |
Jan 07, 2013 | 35.66 | 35.77 | 35.23 | 35.43 | 3,061,534 | -0.46(-1.29%) |
Jan 04, 2013 | 35.35 | 35.92 | 35.35 | 35.89 | 6,088,835 | +0.55(+1.56%) |
Jan 03, 2013 | 35.37 | 35.57 | 35.11 | 35.34 | 4,768,998 | -0.23(-0.66%) |
Jan 02, 2013 | 35.01 | 35.58 | 33.87 | 35.58 | 5,242,690 | +1.71(+5.04%) |
Dec 31, 2012 | 33.18 | 33.89 | 33.09 | 33.87 | 4,752,206 | +0.55(+1.64%) |
Dec 28, 2012 | 33.30 | 33.65 | 33.26 | 33.32 | 2,670,827 | -0.37(-1.09%) |
Dec 27, 2012 | 33.78 | 33.96 | 33.07 | 33.69 | 4,693,825 | -0.02(-0.06%) |
Dec 26, 2012 | 33.84 | 34.04 | 33.61 | 33.71 | 1,813,733 | -0.09(-0.26%) |
Dec 24, 2012 | 33.74 | 33.95 | 33.67 | 33.80 | 1,076,373 | -0.13(-0.39%) |
Dec 21, 2012 | 34.25 | 34.41 | 33.68 | 33.93 | 10,257,216 | -0.67(-1.93%) |
Dec 20, 2012 | 33.88 | 34.61 | 33.82 | 34.60 | 5,164,755 | +0.78(+2.31%) |
Dec 19, 2012 | 33.87 | 34.29 | 33.77 | 33.82 | 4,187,106 | +0.08(+0.24%) |
Dec 18, 2012 | 33.02 | 33.78 | 32.89 | 33.73 | 13,330,248 | +0.71(+2.15%) |
Dec 17, 2012 | 32.53 | 33.09 | 32.50 | 33.02 | 6,601,257 | +0.69(+2.12%) |
Dec 14, 2012 | 32.83 | 32.94 | 32.32 | 32.34 | 6,640,974 | -0.53(-1.62%) |
Dec 13, 2012 | 33.51 | 33.98 | 32.83 | 32.87 | 6,291,560 | -0.58(-1.73%) |
Dec 12, 2012 | 33.51 | 34.07 | 33.42 | 33.45 | 5,432,766 | +0.16(+0.48%) |
Dec 11, 2012 | 33.59 | 33.63 | 33.20 | 33.29 | 3,699,755 | -0.05(-0.15%) |
Dec 10, 2012 | 33.14 | 33.42 | 32.87 | 33.34 | 2,910,248 | +0.02(+0.06%) |
Dec 07, 2012 | 33.30 | 33.50 | 33.02 | 33.32 | 3,242,919 | -0.10(-0.30%) |
Dec 06, 2012 | 33.42 | 33.48 | 33.11 | 33.42 | 3,679,218 | +0.01(+0.04%) |
Dec 05, 2012 | 33.17 | 33.54 | 32.95 | 33.41 | 5,112,662 | +0.35(+1.06%) |
Dec 04, 2012 | 32.83 | 33.19 | 32.71 | 33.06 | 4,366,315 | -0.04(-0.12%) |
Nov 30, 2012 | 32.90 | 33.26 | 32.80 | 33.10 | 5,073,270 | +0.18(+0.56%) |
Nov 29, 2012 | 33.00 | 33.17 | 32.79 | 32.91 | 4,667,702 | +0.15(+0.45%) |
Nov 28, 2012 | 31.99 | 32.80 | 31.94 | 32.77 | 4,367,272 | +0.49(+1.51%) |
Nov 27, 2012 | 32.73 | 32.95 | 32.26 | 32.28 | 5,711,500 | -0.60(-1.83%) |
Nov 26, 2012 | 32.72 | 32.91 | 32.60 | 32.88 | 3,348,710 | -0.15(-0.46%) |
Nov 23, 2012 | 32.71 | 33.04 | 32.55 | 33.04 | 1,698,002 | +0.57(+1.74%) |
Nov 21, 2012 | 32.37 | 32.55 | 32.16 | 32.47 | 5,215,916 | +0.22(+0.69%) |
Nov 20, 2012 | 31.49 | 32.26 | 31.37 | 32.25 | 9,204,415 | +0.62(+1.95%) |
Nov 19, 2012 | 31.45 | 31.82 | 31.33 | 31.63 | 6,523,251 | +0.68(+2.20%) |
Nov 16, 2012 | 31.12 | 31.14 | 30.59 | 30.95 | 9,210,849 | -0.05(-0.16%) |
Nov 15, 2012 | 30.91 | 31.23 | 30.57 | 31.00 | 9,127,853 | +0.29(+0.94%) |
Nov 14, 2012 | 31.38 | 31.63 | 30.60 | 30.71 | 10,122,981 | -0.60(-1.92%) |
Nov 13, 2012 | 31.83 | 32.22 | 31.30 | 31.32 | 8,306,454 | -0.77(-2.41%) |
Nov 12, 2012 | 32.57 | 32.57 | 32.07 | 32.09 | 8,863,107 | -0.32(-0.99%) |
Nov 09, 2012 | 32.21 | 33.01 | 32.11 | 32.41 | 20,910,746 | -0.03(-0.09%) |
Nov 08, 2012 | 33.42 | 34.43 | 32.35 | 32.44 | 21,803,668 | -1.62(-4.75%) |
Nov 07, 2012 | 35.02 | 35.06 | 34.05 | 34.06 | 10,332,709 | -1.62(-4.55%) |
Nov 06, 2012 | 35.20 | 35.82 | 34.97 | 35.68 | 4,989,842 | +0.64(+1.82%) |
Nov 05, 2012 | 35.05 | 35.15 | 34.83 | 35.04 | 4,169,694 | -0.15(-0.44%) |
Nov 02, 2012 | 35.71 | 35.82 | 35.12 | 35.20 | 10,183,305 | -0.28(-0.78%) |
Nov 01, 2012 | 35.08 | 35.77 | 34.64 | 35.47 | 6,507,993 | +0.39(+1.12%) |
Oct 31, 2012 | 35.79 | 35.79 | 34.34 | 35.08 | 5,740,924 | -0.15(-0.44%) |
Oct 26, 2012 | 35.15 | 35.23 | 35.23 | 35.23 | 3,857,370 | -0.01(-0.02%) |
Oct 25, 2012 | 35.17 | 35.41 | 34.88 | 35.24 | 5,786,128 | +0.46(+1.31%) |
Oct 24, 2012 | 35.19 | 35.48 | 34.77 | 34.78 | 8,925,455 | -0.25(-0.70%) |
Oct 23, 2012 | 35.09 | 35.15 | 34.82 | 35.03 | 5,368,100 | -0.66(-1.84%) |
Oct 19, 2012 | 36.45 | 36.65 | 35.30 | 35.69 | 11,714,119 | -1.14(-3.09%) |
Oct 18, 2012 | 36.17 | 36.88 | 36.09 | 36.83 | 7,245,671 | +0.59(+1.63%) |
Oct 17, 2012 | 35.82 | 36.24 | 35.69 | 36.24 | 5,395,174 | +0.55(+1.53%) |
Oct 16, 2012 | 35.09 | 36.11 | 35.04 | 35.69 | 6,982,575 | +0.85(+2.44%) |
Oct 15, 2012 | 34.49 | 34.90 | 34.31 | 34.84 | 2,807,662 | +0.38(+1.09%) |
Oct 12, 2012 | 35.02 | 35.02 | 34.25 | 34.47 | 3,771,135 | -0.53(-1.53%) |
Oct 11, 2012 | 34.87 | 35.08 | 34.52 | 35.00 | 3,819,281 | +0.53(+1.55%) |
Oct 10, 2012 | 34.75 | 34.86 | 34.41 | 34.47 | 4,139,557 | -0.35(-1.01%) |
Oct 09, 2012 | 34.84 | 35.12 | 34.58 | 34.82 | 12,919,312 | -0.03(-0.09%) |
Oct 08, 2012 | 34.60 | 34.96 | 34.40 | 34.85 | 4,897,631 | -0.02(-0.05%) |
Oct 05, 2012 | 34.56 | 35.54 | 34.56 | 34.86 | 9,681,458 | +0.57(+1.65%) |
Oct 04, 2012 | 33.69 | 34.31 | 33.48 | 34.30 | 4,958,301 | +0.84(+2.52%) |
Oct 03, 2012 | 33.57 | 33.59 | 33.17 | 33.46 | 3,550,719 | -0.04(-0.13%) |
Oct 02, 2012 | 33.65 | 33.79 | 33.28 | 33.50 | 2,266,455 | +0.00(+0.00%) |
Oct 01, 2012 | 33.70 | 34.05 | 33.36 | 33.50 | 3,311,454 | -0.02(-0.05%) |
Sep 28, 2012 | 33.52 | 33.78 | 33.29 | 33.52 | 4,201,691 | -0.19(-0.57%) |
Sep 27, 2012 | 33.36 | 33.94 | 33.28 | 33.71 | 4,458,960 | +0.66(+2.01%) |
Sep 26, 2012 | 34.07 | 34.13 | 32.92 | 33.04 | 9,717,028 | -1.12(-3.28%) |
Sep 25, 2012 | 35.25 | 35.36 | 34.16 | 34.16 | 4,316,272 | -0.97(-2.75%) |
Sep 24, 2012 | 34.83 | 35.33 | 34.67 | 35.13 | 3,055,528 | +0.11(+0.32%) |
Sep 21, 2012 | 35.34 | 35.41 | 34.94 | 35.02 | 3,984,338 | -0.06(-0.18%) |
Sep 20, 2012 | 34.99 | 35.34 | 34.77 | 35.08 | 4,180,547 | -0.30(-0.85%) |
Sep 19, 2012 | 35.46 | 35.65 | 35.24 | 35.38 | 3,779,096 | +0.00(+0.00%) |
Sep 18, 2012 | 35.51 | 35.71 | 35.22 | 35.38 | 3,327,216 | -0.33(-0.91%) |
Sep 17, 2012 | 35.96 | 36.27 | 35.35 | 35.71 | 4,507,332 | -0.34(-0.96%) |
Sep 14, 2012 | 35.77 | 36.40 | 35.67 | 36.05 | 4,552,152 | +0.41(+1.16%) |
Sep 13, 2012 | 34.94 | 35.67 | 34.32 | 35.64 | 4,570,121 | +0.65(+1.84%) |
Sep 12, 2012 | 35.06 | 35.38 | 34.85 | 34.99 | 3,842,330 | +0.14(+0.41%) |
Sep 11, 2012 | 34.53 | 34.88 | 34.52 | 34.85 | 3,444,814 | +0.34(+1.00%) |
Sep 10, 2012 | 35.06 | 35.09 | 34.45 | 34.51 | 4,509,129 | -0.66(-1.87%) |
Sep 07, 2012 | 34.80 | 35.17 | 34.67 | 35.17 | 4,897,988 | +0.57(+1.65%) |
Sep 06, 2012 | 33.87 | 34.63 | 33.63 | 34.59 | 5,373,483 | +0.98(+2.91%) |
Sep 05, 2012 | 33.54 | 33.71 | 33.41 | 33.62 | 4,326,989 | +0.02(+0.07%) |
Sep 04, 2012 | 33.51 | 33.86 | 33.36 | 33.59 | 3,740,258 | +0.07(+0.22%) |
Aug 31, 2012 | 33.46 | 33.76 | 33.30 | 33.52 | 3,851,894 | +0.26(+0.78%) |
Aug 30, 2012 | 33.21 | 33.35 | 32.95 | 33.26 | 3,632,407 | -0.25(-0.73%) |
Aug 29, 2012 | 33.12 | 33.62 | 33.05 | 33.51 | 4,509,337 | +0.21(+0.63%) |
Aug 27, 2012 | 33.69 | 33.73 | 33.17 | 33.30 | 2,823,668 | -0.29(-0.86%) |
Aug 24, 2012 | 33.02 | 33.65 | 32.93 | 33.59 | 3,166,955 | +0.50(+1.52%) |
Aug 23, 2012 | 33.44 | 33.48 | 33.07 | 33.08 | 3,489,868 | -0.49(-1.45%) |
Aug 22, 2012 | 33.62 | 33.88 | 33.22 | 33.57 | 3,691,155 | -0.21(-0.62%) |
Aug 21, 2012 | 33.60 | 34.31 | 33.57 | 33.78 | 3,906,153 | +0.22(+0.64%) |
Aug 20, 2012 | 33.23 | 33.57 | 33.21 | 33.56 | 2,716,057 | +0.24(+0.72%) |
Aug 17, 2012 | 33.52 | 33.57 | 33.11 | 33.32 | 2,750,476 | -0.07(-0.22%) |
Aug 16, 2012 | 33.20 | 33.47 | 32.98 | 33.40 | 2,890,110 | +0.19(+0.57%) |
Aug 15, 2012 | 32.82 | 33.33 | 32.79 | 33.20 | 2,475,817 | +0.28(+0.86%) |
Aug 14, 2012 | 33.33 | 33.36 | 32.81 | 32.92 | 2,974,275 | -0.17(-0.52%) |
Aug 13, 2012 | 33.07 | 33.25 | 32.81 | 33.09 | 1,911,176 | -0.04(-0.13%) |
Aug 10, 2012 | 32.88 | 33.24 | 32.88 | 33.14 | 3,005,520 | +0.09(+0.26%) |
Aug 09, 2012 | 32.93 | 33.28 | 32.87 | 33.05 | 3,006,773 | +0.08(+0.24%) |
Aug 08, 2012 | 32.52 | 33.05 | 32.39 | 32.97 | 3,189,106 | +0.17(+0.53%) |
Aug 07, 2012 | 32.22 | 32.96 | 32.22 | 32.80 | 5,304,622 | +0.74(+2.32%) |
Aug 06, 2012 | 32.13 | 32.26 | 31.90 | 32.05 | 4,000,569 | +0.06(+0.19%) |
Aug 03, 2012 | 31.30 | 32.28 | 31.20 | 31.99 | 7,996,126 | +1.22(+3.98%) |
Aug 02, 2012 | 29.64 | 30.94 | 29.42 | 30.77 | 9,276,128 | +1.51(+5.17%) |