Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.51 | 44.72 | 43.96 | 44.03 | 1,733,483 | -0.33(-0.75%) |
Jul 30, 2013 | 44.03 | 44.54 | 43.83 | 44.36 | 1,694,976 | +0.60(+1.38%) |
Jul 29, 2013 | 42.81 | 44.29 | 42.65 | 43.75 | 1,937,284 | +0.81(+1.90%) |
Jul 26, 2013 | 42.96 | 43.26 | 42.52 | 42.94 | 1,913,268 | -0.29(-0.66%) |
Jul 25, 2013 | 44.57 | 46.16 | 43.10 | 43.23 | 4,105,120 | -0.09(-0.21%) |
Jul 24, 2013 | 43.51 | 43.74 | 42.97 | 43.32 | 1,942,837 | -0.08(-0.18%) |
Jul 23, 2013 | 43.28 | 43.77 | 43.28 | 43.40 | 1,364,353 | +0.26(+0.59%) |
Jul 22, 2013 | 43.38 | 43.63 | 43.03 | 43.14 | 971,425 | -0.19(-0.43%) |
Jul 19, 2013 | 43.62 | 43.72 | 42.99 | 43.33 | 1,144,970 | -0.29(-0.68%) |
Jul 18, 2013 | 43.18 | 43.77 | 43.09 | 43.62 | 1,069,849 | +0.57(+1.31%) |
Jul 17, 2013 | 42.87 | 43.47 | 42.85 | 43.06 | 1,143,221 | +0.35(+0.82%) |
Jul 16, 2013 | 42.89 | 43.04 | 42.47 | 42.71 | 1,275,156 | -0.29(-0.67%) |
Jul 15, 2013 | 42.67 | 43.27 | 42.56 | 42.99 | 2,130,798 | -0.40(-0.93%) |
Jul 12, 2013 | 42.58 | 43.45 | 42.47 | 43.40 | 1,811,187 | +0.67(+1.56%) |
Jul 11, 2013 | 42.34 | 42.80 | 42.32 | 42.73 | 1,625,312 | +0.86(+2.06%) |
Jul 10, 2013 | 42.04 | 42.15 | 41.37 | 41.87 | 2,413,586 | -0.16(-0.39%) |
Jul 09, 2013 | 43.08 | 43.15 | 42.00 | 42.03 | 2,513,092 | -0.75(-1.76%) |
Jul 08, 2013 | 43.25 | 43.28 | 42.65 | 42.78 | 1,030,083 | -0.06(-0.14%) |
Jul 05, 2013 | 42.81 | 43.10 | 42.62 | 42.85 | 893,321 | +0.45(+1.06%) |
Jul 03, 2013 | 42.32 | 42.69 | 42.12 | 42.40 | 539,891 | -0.16(-0.36%) |
Jul 02, 2013 | 43.16 | 43.53 | 42.41 | 42.55 | 2,290,330 | -0.52(-1.21%) |
Jul 01, 2013 | 42.72 | 43.54 | 42.72 | 43.07 | 2,376,388 | +0.56(+1.31%) |
Jun 28, 2013 | 41.58 | 43.04 | 41.54 | 42.51 | 5,164,131 | +0.96(+2.31%) |
Jun 27, 2013 | 40.85 | 41.92 | 40.85 | 41.55 | 2,734,473 | +0.92(+2.27%) |
Jun 26, 2013 | 40.46 | 40.75 | 39.99 | 40.63 | 1,929,564 | +0.66(+1.65%) |
Jun 25, 2013 | 39.33 | 40.13 | 39.19 | 39.97 | 2,030,060 | +1.08(+2.77%) |
Jun 24, 2013 | 38.80 | 39.30 | 38.12 | 38.89 | 1,971,010 | -0.30(-0.77%) |
Jun 21, 2013 | 40.52 | 40.63 | 38.95 | 39.19 | 3,954,307 | -1.16(-2.88%) |
Jun 20, 2013 | 41.02 | 41.09 | 40.09 | 40.36 | 2,082,542 | -1.19(-2.86%) |
Jun 19, 2013 | 42.04 | 42.37 | 41.54 | 41.54 | 1,166,352 | -0.48(-1.14%) |
Jun 18, 2013 | 41.59 | 42.30 | 41.40 | 42.02 | 1,394,200 | +0.52(+1.25%) |
Jun 17, 2013 | 41.51 | 42.02 | 41.15 | 41.51 | 1,774,130 | +0.30(+0.73%) |
Jun 14, 2013 | 41.49 | 41.59 | 41.09 | 41.20 | 1,225,415 | -0.26(-0.64%) |
Jun 13, 2013 | 40.71 | 41.54 | 40.47 | 41.47 | 1,168,323 | +0.79(+1.94%) |
Jun 12, 2013 | 41.57 | 41.65 | 40.57 | 40.68 | 1,421,863 | -0.47(-1.13%) |
Jun 11, 2013 | 41.38 | 41.66 | 40.91 | 41.14 | 2,022,909 | -0.74(-1.78%) |
Jun 10, 2013 | 42.07 | 42.30 | 41.67 | 41.89 | 1,514,015 | +0.07(+0.17%) |
Jun 07, 2013 | 42.08 | 42.19 | 41.08 | 41.82 | 2,471,836 | -0.33(-0.79%) |
Jun 06, 2013 | 41.76 | 42.22 | 41.37 | 42.15 | 1,257,819 | +0.35(+0.83%) |
Jun 05, 2013 | 41.63 | 42.04 | 41.38 | 41.80 | 1,903,362 | -0.13(-0.31%) |
Jun 04, 2013 | 42.44 | 42.68 | 41.63 | 41.93 | 1,404,889 | -0.40(-0.95%) |
Jun 03, 2013 | 42.43 | 42.84 | 41.89 | 42.34 | 2,155,153 | +0.04(+0.09%) |
May 31, 2013 | 42.38 | 43.34 | 42.23 | 42.30 | 1,901,665 | -0.67(-1.57%) |
May 30, 2013 | 42.77 | 43.41 | 42.73 | 42.97 | 1,579,224 | -0.05(-0.11%) |
May 29, 2013 | 43.33 | 43.33 | 42.65 | 43.02 | 1,422,755 | -0.68(-1.56%) |
May 28, 2013 | 43.82 | 44.20 | 43.29 | 43.70 | 1,349,548 | +0.87(+2.03%) |
May 24, 2013 | 43.46 | 43.58 | 42.40 | 42.83 | 2,585,748 | -1.23(-2.79%) |
May 23, 2013 | 43.89 | 44.44 | 43.54 | 44.06 | 1,462,748 | -0.45(-1.01%) |
May 22, 2013 | 45.67 | 46.01 | 44.28 | 44.51 | 1,663,900 | -1.22(-2.67%) |
May 21, 2013 | 45.98 | 46.16 | 45.43 | 45.73 | 1,036,731 | -0.21(-0.45%) |
May 20, 2013 | 45.88 | 46.23 | 45.61 | 45.94 | 1,368,377 | -0.02(-0.03%) |
May 17, 2013 | 44.96 | 45.95 | 44.89 | 45.95 | 1,332,832 | +1.17(+2.60%) |
May 16, 2013 | 45.23 | 45.45 | 44.74 | 44.79 | 1,172,331 | -0.70(-1.55%) |
May 15, 2013 | 45.09 | 45.57 | 45.02 | 45.49 | 1,184,508 | +1.12(+2.52%) |
May 13, 2013 | 44.11 | 44.45 | 43.72 | 44.37 | 1,096,006 | +0.05(+0.10%) |
May 10, 2013 | 44.25 | 44.79 | 43.94 | 44.32 | 1,548,236 | +0.15(+0.35%) |
May 09, 2013 | 44.41 | 44.49 | 43.84 | 44.17 | 1,248,113 | -0.18(-0.40%) |
May 08, 2013 | 44.39 | 44.69 | 43.96 | 44.35 | 2,686,163 | -0.11(-0.24%) |
May 07, 2013 | 42.79 | 44.45 | 42.73 | 44.45 | 3,139,299 | +1.84(+4.31%) |
May 06, 2013 | 42.47 | 42.72 | 42.08 | 42.62 | 2,199,755 | +0.63(+1.49%) |
May 03, 2013 | 42.20 | 42.31 | 41.84 | 41.99 | 2,454,254 | +0.15(+0.35%) |
May 02, 2013 | 41.88 | 42.11 | 41.56 | 41.84 | 1,717,840 | +0.12(+0.28%) |
May 01, 2013 | 42.18 | 42.18 | 41.56 | 41.73 | 1,705,858 | -0.49(-1.17%) |
Apr 30, 2013 | 42.20 | 42.31 | 41.80 | 42.22 | 2,155,634 | -0.08(-0.20%) |
Apr 29, 2013 | 41.83 | 42.42 | 41.74 | 42.31 | 1,761,256 | +0.56(+1.33%) |
Apr 26, 2013 | 41.88 | 41.96 | 41.42 | 41.75 | 2,036,322 | -0.21(-0.50%) |
Apr 25, 2013 | 41.14 | 43.02 | 41.14 | 41.96 | 5,258,317 | +0.86(+2.09%) |
Apr 24, 2013 | 40.95 | 41.32 | 40.46 | 41.10 | 2,291,888 | +0.26(+0.64%) |
Apr 23, 2013 | 40.08 | 40.87 | 39.90 | 40.84 | 1,948,929 | +1.06(+2.66%) |
Apr 22, 2013 | 40.05 | 40.17 | 39.49 | 39.78 | 2,161,152 | -0.26(-0.66%) |
Apr 19, 2013 | 39.59 | 40.21 | 39.58 | 40.04 | 2,631,269 | +0.60(+1.53%) |
Apr 18, 2013 | 39.46 | 39.80 | 39.11 | 39.44 | 1,758,842 | -0.08(-0.20%) |
Apr 17, 2013 | 39.62 | 39.77 | 39.08 | 39.52 | 2,190,538 | -0.37(-0.93%) |
Apr 16, 2013 | 38.96 | 39.93 | 38.96 | 39.89 | 1,882,360 | +1.30(+3.36%) |
Apr 15, 2013 | 39.83 | 40.20 | 38.57 | 38.59 | 2,952,822 | -1.58(-3.94%) |
Apr 12, 2013 | 40.24 | 40.29 | 39.83 | 40.17 | 1,274,610 | -0.16(-0.40%) |
Apr 11, 2013 | 40.27 | 40.85 | 40.17 | 40.34 | 2,284,409 | +0.00(+0.00%) |
Apr 10, 2013 | 39.69 | 40.58 | 39.63 | 40.34 | 1,511,501 | +0.81(+2.05%) |
Apr 09, 2013 | 39.74 | 39.86 | 39.32 | 39.52 | 1,936,535 | -0.18(-0.45%) |
Apr 08, 2013 | 39.18 | 39.73 | 39.14 | 39.70 | 2,140,287 | +0.53(+1.34%) |
Apr 05, 2013 | 38.66 | 39.25 | 38.44 | 39.18 | 2,083,067 | -0.10(-0.26%) |
Apr 04, 2013 | 39.07 | 39.45 | 38.95 | 39.28 | 2,300,563 | +0.24(+0.61%) |
Apr 03, 2013 | 39.99 | 39.99 | 38.94 | 39.04 | 2,207,091 | -0.83(-2.07%) |
Apr 02, 2013 | 40.10 | 40.25 | 39.57 | 39.86 | 2,048,846 | +0.03(+0.08%) |
Apr 01, 2013 | 41.23 | 41.23 | 39.73 | 39.83 | 2,271,183 | -1.34(-3.26%) |
Mar 28, 2013 | 40.81 | 41.32 | 40.61 | 41.18 | 1,359,271 | +0.37(+0.91%) |
Mar 27, 2013 | 40.68 | 41.02 | 40.46 | 40.81 | 1,536,113 | -0.20(-0.49%) |
Mar 26, 2013 | 40.82 | 41.06 | 40.59 | 41.01 | 1,087,127 | +0.46(+1.12%) |
Mar 25, 2013 | 40.92 | 41.20 | 40.23 | 40.55 | 1,546,021 | -0.23(-0.57%) |
Mar 22, 2013 | 40.94 | 40.98 | 40.58 | 40.78 | 1,274,938 | +0.05(+0.11%) |
Mar 21, 2013 | 41.47 | 41.47 | 40.63 | 40.74 | 1,373,486 | -0.97(-2.32%) |
Mar 20, 2013 | 40.96 | 41.84 | 40.94 | 41.70 | 1,563,251 | +0.92(+2.25%) |
Mar 19, 2013 | 41.53 | 41.60 | 40.64 | 40.78 | 3,475,607 | -1.31(-3.12%) |
Mar 18, 2013 | 42.21 | 42.43 | 41.87 | 42.10 | 2,084,905 | -0.71(-1.66%) |
Mar 15, 2013 | 42.26 | 42.89 | 42.11 | 42.81 | 2,192,555 | +0.38(+0.89%) |
Mar 14, 2013 | 42.48 | 42.51 | 41.90 | 42.43 | 1,117,225 | +0.10(+0.24%) |
Mar 13, 2013 | 42.08 | 42.51 | 41.72 | 42.33 | 1,126,527 | +0.19(+0.44%) |
Mar 12, 2013 | 42.35 | 42.41 | 41.89 | 42.14 | 892,161 | -0.17(-0.40%) |
Mar 11, 2013 | 42.25 | 42.44 | 42.01 | 42.31 | 1,009,707 | -0.04(-0.09%) |
Mar 08, 2013 | 42.13 | 42.48 | 41.59 | 42.35 | 1,352,506 | +0.30(+0.72%) |
Mar 07, 2013 | 41.95 | 42.07 | 41.62 | 42.05 | 1,943,970 | +0.56(+1.34%) |
Mar 06, 2013 | 41.36 | 41.82 | 41.26 | 41.49 | 1,766,883 | +0.25(+0.60%) |
Mar 05, 2013 | 41.13 | 41.64 | 41.01 | 41.25 | 1,700,497 | +0.40(+0.98%) |
Mar 04, 2013 | 40.17 | 40.85 | 39.93 | 40.85 | 2,689,558 | +0.66(+1.63%) |
Mar 01, 2013 | 40.41 | 40.75 | 40.04 | 40.19 | 2,406,317 | -0.47(-1.16%) |
Feb 28, 2013 | 40.70 | 41.12 | 40.65 | 40.66 | 2,100,108 | +0.31(+0.77%) |
Feb 27, 2013 | 39.57 | 40.53 | 39.56 | 40.35 | 2,260,969 | +0.70(+1.75%) |
Feb 26, 2013 | 39.33 | 39.68 | 38.67 | 39.66 | 2,546,078 | +0.53(+1.34%) |
Feb 25, 2013 | 39.85 | 40.44 | 39.07 | 39.13 | 3,854,458 | -0.43(-1.09%) |
Feb 22, 2013 | 39.53 | 39.79 | 39.32 | 39.56 | 1,868,392 | +0.12(+0.31%) |
Feb 21, 2013 | 39.78 | 39.79 | 39.25 | 39.44 | 1,684,933 | -0.40(-1.01%) |
Feb 20, 2013 | 40.49 | 40.62 | 39.81 | 39.84 | 2,225,349 | -0.64(-1.58%) |
Feb 19, 2013 | 40.68 | 40.82 | 40.35 | 40.48 | 2,662,242 | -0.20(-0.49%) |
Feb 15, 2013 | 41.29 | 41.38 | 40.51 | 40.68 | 2,845,871 | -0.61(-1.48%) |
Feb 14, 2013 | 41.09 | 41.55 | 40.88 | 41.29 | 1,643,603 | +0.02(+0.06%) |
Feb 13, 2013 | 41.13 | 41.54 | 40.77 | 41.27 | 1,563,373 | +0.27(+0.66%) |
Feb 12, 2013 | 41.02 | 41.27 | 40.74 | 41.00 | 1,534,697 | -0.16(-0.39%) |
Feb 11, 2013 | 41.18 | 41.64 | 40.86 | 41.16 | 2,171,766 | +0.48(+1.19%) |
Feb 08, 2013 | 40.55 | 40.98 | 40.52 | 40.68 | 974,352 | +0.25(+0.61%) |
Feb 07, 2013 | 40.60 | 40.76 | 39.69 | 40.43 | 1,870,266 | -0.27(-0.66%) |
Feb 06, 2013 | 40.40 | 40.85 | 39.90 | 40.70 | 1,682,799 | +0.85(+2.14%) |
Feb 04, 2013 | 40.22 | 40.42 | 39.62 | 39.85 | 2,622,074 | -0.75(-1.86%) |
Feb 01, 2013 | 40.76 | 40.77 | 40.31 | 40.60 | 3,452,906 | +0.26(+0.65%) |
Jan 31, 2013 | 40.66 | 40.69 | 40.22 | 40.34 | 3,185,590 | -0.45(-1.09%) |
Jan 30, 2013 | 41.34 | 41.94 | 40.70 | 40.79 | 3,164,985 | -1.17(-2.79%) |
Jan 29, 2013 | 40.52 | 42.03 | 40.52 | 41.96 | 4,675,027 | +1.02(+2.48%) |
Jan 28, 2013 | 41.12 | 41.63 | 40.68 | 40.94 | 2,945,014 | -0.57(-1.37%) |
Jan 25, 2013 | 40.79 | 41.51 | 40.67 | 41.51 | 2,729,507 | +0.83(+2.04%) |
Jan 24, 2013 | 39.95 | 40.79 | 39.80 | 40.68 | 1,470,387 | +0.85(+2.13%) |
Jan 23, 2013 | 39.45 | 39.92 | 39.13 | 39.83 | 1,429,679 | +0.04(+0.10%) |
Jan 22, 2013 | 40.01 | 40.21 | 39.70 | 39.79 | 1,489,750 | -0.31(-0.77%) |
Jan 18, 2013 | 40.09 | 40.12 | 39.71 | 40.10 | 1,188,347 | +0.07(+0.17%) |
Jan 17, 2013 | 39.23 | 40.08 | 39.05 | 40.03 | 1,923,972 | +0.98(+2.50%) |
Jan 16, 2013 | 39.25 | 39.29 | 38.67 | 39.05 | 1,200,322 | -0.45(-1.13%) |
Jan 15, 2013 | 38.48 | 39.55 | 38.41 | 39.50 | 1,553,636 | +0.80(+2.07%) |
Jan 14, 2013 | 38.61 | 38.90 | 38.49 | 38.70 | 1,233,299 | +0.12(+0.30%) |
Jan 11, 2013 | 38.97 | 38.97 | 38.16 | 38.59 | 1,670,378 | -0.17(-0.44%) |
Jan 10, 2013 | 39.25 | 39.25 | 38.46 | 38.75 | 2,562,328 | -0.35(-0.89%) |
Jan 09, 2013 | 37.93 | 39.15 | 37.90 | 39.10 | 4,027,349 | +1.49(+3.95%) |
Jan 08, 2013 | 37.71 | 37.94 | 37.35 | 37.62 | 2,407,660 | -0.12(-0.31%) |
Jan 07, 2013 | 37.25 | 37.85 | 37.25 | 37.73 | 2,727,672 | +0.26(+0.70%) |
Jan 04, 2013 | 37.82 | 37.84 | 37.35 | 37.47 | 1,602,948 | -0.21(-0.55%) |
Jan 03, 2013 | 38.41 | 38.49 | 37.45 | 37.68 | 2,614,108 | -0.79(-2.06%) |
Jan 02, 2013 | 38.65 | 38.65 | 37.99 | 38.47 | 2,337,808 | +0.89(+2.38%) |
Dec 31, 2012 | 36.22 | 37.61 | 36.14 | 37.58 | 1,465,240 | +1.20(+3.30%) |
Dec 28, 2012 | 36.64 | 36.78 | 36.33 | 36.38 | 897,306 | -0.47(-1.27%) |
Dec 27, 2012 | 36.92 | 37.14 | 36.08 | 36.85 | 1,289,990 | -0.02(-0.04%) |
Dec 26, 2012 | 37.39 | 37.48 | 36.67 | 36.86 | 757,303 | -0.52(-1.38%) |
Dec 24, 2012 | 37.35 | 37.56 | 37.15 | 37.38 | 441,602 | -0.09(-0.25%) |
Dec 21, 2012 | 37.48 | 37.52 | 36.71 | 37.47 | 2,277,834 | -0.18(-0.49%) |
Dec 20, 2012 | 37.59 | 37.70 | 37.35 | 37.65 | 1,421,891 | +0.15(+0.41%) |
Dec 19, 2012 | 38.11 | 38.29 | 37.50 | 37.50 | 1,630,723 | -0.51(-1.34%) |
Dec 18, 2012 | 37.85 | 38.28 | 37.82 | 38.01 | 2,170,850 | +0.13(+0.35%) |
Dec 17, 2012 | 36.90 | 37.88 | 36.75 | 37.88 | 1,872,475 | +1.07(+2.91%) |
Dec 14, 2012 | 36.72 | 37.25 | 36.72 | 36.81 | 2,400,999 | -0.01(-0.03%) |
Dec 13, 2012 | 37.72 | 37.78 | 36.79 | 36.82 | 2,081,766 | -0.92(-2.44%) |
Dec 12, 2012 | 36.82 | 37.78 | 36.77 | 37.74 | 5,036,234 | +1.21(+3.32%) |
Dec 11, 2012 | 35.90 | 37.06 | 35.84 | 36.53 | 3,405,402 | +0.74(+2.06%) |
Dec 10, 2012 | 35.56 | 35.83 | 35.48 | 35.79 | 1,088,288 | +0.15(+0.43%) |
Dec 07, 2012 | 35.63 | 35.78 | 35.36 | 35.64 | 1,959,191 | +0.21(+0.61%) |
Dec 06, 2012 | 35.42 | 35.51 | 35.04 | 35.42 | 3,402,479 | -0.08(-0.22%) |
Dec 05, 2012 | 35.77 | 35.84 | 35.21 | 35.50 | 1,774,040 | -0.18(-0.49%) |
Dec 04, 2012 | 35.28 | 35.86 | 35.25 | 35.68 | 2,515,571 | -0.35(-0.96%) |
Nov 30, 2012 | 36.28 | 36.34 | 35.73 | 36.02 | 2,125,043 | -0.31(-0.87%) |
Nov 29, 2012 | 36.70 | 36.97 | 36.23 | 36.34 | 1,246,728 | -0.13(-0.36%) |
Nov 28, 2012 | 35.81 | 36.50 | 35.70 | 36.47 | 1,249,025 | +0.42(+1.17%) |
Nov 27, 2012 | 36.64 | 36.81 | 36.01 | 36.04 | 2,038,327 | -0.77(-2.08%) |
Nov 26, 2012 | 36.87 | 37.04 | 36.45 | 36.81 | 1,355,266 | -0.21(-0.56%) |
Nov 23, 2012 | 36.79 | 37.16 | 36.66 | 37.02 | 734,835 | +0.38(+1.05%) |
Nov 21, 2012 | 36.68 | 36.94 | 36.56 | 36.63 | 1,271,428 | -0.02(-0.04%) |
Nov 20, 2012 | 36.71 | 37.19 | 36.49 | 36.65 | 3,362,953 | -0.15(-0.40%) |
Nov 19, 2012 | 35.94 | 37.17 | 35.90 | 36.80 | 3,498,002 | +1.34(+3.79%) |
Nov 16, 2012 | 35.71 | 35.81 | 34.12 | 35.45 | 4,357,756 | -0.28(-0.79%) |
Nov 15, 2012 | 35.04 | 36.08 | 34.99 | 35.74 | 3,491,418 | +0.70(+2.01%) |
Nov 14, 2012 | 35.28 | 36.03 | 34.88 | 35.03 | 5,028,543 | +0.11(+0.31%) |
Nov 13, 2012 | 34.94 | 35.37 | 34.67 | 34.92 | 2,390,909 | -0.24(-0.68%) |
Nov 12, 2012 | 34.84 | 35.24 | 34.58 | 35.16 | 2,239,080 | +0.42(+1.21%) |
Nov 09, 2012 | 34.39 | 35.04 | 34.33 | 34.74 | 2,531,425 | +0.25(+0.71%) |
Nov 08, 2012 | 35.63 | 35.81 | 34.46 | 34.49 | 3,391,253 | -1.18(-3.31%) |
Nov 07, 2012 | 36.22 | 36.40 | 35.08 | 35.68 | 3,573,859 | -0.84(-2.31%) |
Nov 06, 2012 | 36.47 | 36.77 | 36.31 | 36.52 | 1,783,296 | +0.21(+0.57%) |
Nov 05, 2012 | 36.12 | 36.52 | 36.11 | 36.31 | 1,779,714 | +0.04(+0.11%) |
Nov 02, 2012 | 36.84 | 37.19 | 36.27 | 36.27 | 2,522,834 | -0.25(-0.67%) |
Nov 01, 2012 | 35.85 | 36.82 | 35.68 | 36.52 | 2,724,492 | +0.65(+1.82%) |
Oct 31, 2012 | 35.61 | 35.96 | 35.48 | 35.87 | 2,649,995 | +0.49(+1.39%) |
Oct 26, 2012 | 35.71 | 35.38 | 35.38 | 35.38 | 1,884,458 | -0.31(-0.86%) |
Oct 25, 2012 | 35.78 | 36.17 | 35.49 | 35.68 | 2,445,305 | +0.14(+0.39%) |
Oct 24, 2012 | 36.05 | 36.28 | 35.12 | 35.55 | 3,810,255 | -0.42(-1.17%) |
Oct 23, 2012 | 33.18 | 36.33 | 33.11 | 35.97 | 9,119,881 | +2.31(+6.86%) |
Oct 19, 2012 | 34.17 | 34.23 | 33.44 | 33.66 | 3,349,197 | -0.50(-1.46%) |
Oct 18, 2012 | 34.26 | 34.32 | 33.67 | 34.16 | 3,119,268 | +0.41(+1.20%) |
Oct 17, 2012 | 33.12 | 33.80 | 33.04 | 33.75 | 2,663,127 | +0.61(+1.85%) |
Oct 16, 2012 | 32.33 | 33.18 | 32.26 | 33.14 | 2,538,810 | +1.03(+3.20%) |
Oct 15, 2012 | 31.80 | 32.14 | 31.61 | 32.11 | 2,230,385 | +0.34(+1.06%) |
Oct 12, 2012 | 32.10 | 32.28 | 31.65 | 31.77 | 1,871,427 | -0.28(-0.89%) |
Oct 11, 2012 | 32.46 | 32.86 | 31.93 | 32.06 | 3,067,112 | -0.08(-0.26%) |
Oct 10, 2012 | 32.15 | 32.37 | 32.02 | 32.14 | 2,577,983 | +0.00(+0.00%) |
Oct 09, 2012 | 32.46 | 32.75 | 32.09 | 32.14 | 2,801,682 | -0.44(-1.37%) |
Oct 08, 2012 | 33.18 | 33.59 | 32.54 | 32.58 | 2,926,287 | +0.38(+1.17%) |
Oct 05, 2012 | 32.18 | 32.49 | 32.09 | 32.21 | 2,923,149 | +0.28(+0.89%) |
Oct 04, 2012 | 31.53 | 32.08 | 31.19 | 31.93 | 3,009,355 | +0.64(+2.03%) |
Oct 03, 2012 | 32.11 | 32.21 | 31.14 | 31.29 | 5,265,929 | -1.01(-3.13%) |
Oct 02, 2012 | 32.52 | 32.68 | 32.12 | 32.30 | 1,270,988 | -0.13(-0.40%) |
Oct 01, 2012 | 32.62 | 33.07 | 32.27 | 32.43 | 2,023,135 | -0.07(-0.21%) |
Sep 28, 2012 | 32.33 | 32.72 | 32.20 | 32.50 | 3,221,168 | -0.08(-0.26%) |
Sep 27, 2012 | 32.42 | 32.69 | 32.01 | 32.58 | 2,345,076 | +0.42(+1.31%) |
Sep 26, 2012 | 32.42 | 32.43 | 31.99 | 32.16 | 3,818,511 | -0.24(-0.75%) |
Sep 25, 2012 | 33.21 | 33.43 | 32.39 | 32.40 | 2,697,435 | -0.72(-2.17%) |
Sep 24, 2012 | 33.40 | 33.73 | 32.76 | 33.12 | 3,494,094 | -0.57(-1.70%) |
Sep 21, 2012 | 33.86 | 33.97 | 33.30 | 33.70 | 2,936,697 | -0.13(-0.38%) |
Sep 20, 2012 | 34.83 | 34.93 | 33.76 | 33.83 | 2,996,625 | -1.05(-3.02%) |
Sep 19, 2012 | 34.59 | 35.08 | 34.32 | 34.88 | 2,306,868 | +0.05(+0.15%) |
Sep 18, 2012 | 35.42 | 35.58 | 34.52 | 34.83 | 2,134,055 | -0.59(-1.66%) |
Sep 17, 2012 | 35.41 | 35.55 | 35.09 | 35.42 | 2,165,452 | +0.01(+0.02%) |
Sep 14, 2012 | 35.07 | 35.58 | 34.99 | 35.41 | 2,938,640 | +0.46(+1.31%) |
Sep 13, 2012 | 34.89 | 35.12 | 34.17 | 34.95 | 2,974,791 | +0.06(+0.18%) |
Sep 12, 2012 | 34.54 | 35.02 | 34.54 | 34.89 | 1,965,665 | +0.47(+1.38%) |
Sep 11, 2012 | 34.39 | 34.93 | 34.19 | 34.41 | 2,879,108 | +0.24(+0.69%) |
Sep 10, 2012 | 33.46 | 34.45 | 33.37 | 34.18 | 3,072,526 | +0.57(+1.71%) |
Sep 07, 2012 | 33.31 | 33.82 | 33.19 | 33.60 | 2,212,108 | +0.33(+0.99%) |
Sep 06, 2012 | 32.11 | 33.44 | 32.05 | 33.28 | 2,759,422 | +1.48(+4.64%) |
Sep 05, 2012 | 31.92 | 31.98 | 31.50 | 31.80 | 1,845,777 | -0.05(-0.17%) |
Sep 04, 2012 | 31.98 | 32.04 | 31.46 | 31.85 | 2,272,003 | -0.21(-0.67%) |
Aug 31, 2012 | 32.60 | 32.60 | 31.87 | 32.07 | 2,227,451 | -0.35(-1.08%) |
Aug 30, 2012 | 32.68 | 32.85 | 32.32 | 32.42 | 2,300,138 | -0.49(-1.49%) |
Aug 29, 2012 | 33.07 | 33.25 | 32.72 | 32.91 | 2,053,157 | -0.03(-0.09%) |
Aug 27, 2012 | 32.49 | 33.26 | 32.46 | 32.94 | 2,142,951 | +0.42(+1.29%) |
Aug 24, 2012 | 32.43 | 32.67 | 32.27 | 32.52 | 3,462,213 | +0.09(+0.28%) |
Aug 23, 2012 | 32.78 | 32.93 | 32.22 | 32.43 | 2,051,464 | -0.47(-1.42%) |
Aug 22, 2012 | 32.63 | 33.01 | 32.47 | 32.89 | 3,789,357 | +0.11(+0.33%) |
Aug 21, 2012 | 32.48 | 33.17 | 32.48 | 32.79 | 2,700,772 | +0.37(+1.16%) |
Aug 20, 2012 | 32.34 | 32.54 | 31.95 | 32.41 | 2,549,806 | +0.10(+0.31%) |
Aug 17, 2012 | 32.46 | 32.67 | 32.26 | 32.31 | 2,336,180 | -0.10(-0.31%) |
Aug 16, 2012 | 31.66 | 32.48 | 31.58 | 32.41 | 3,555,169 | +0.75(+2.37%) |
Aug 15, 2012 | 31.49 | 31.81 | 31.43 | 31.66 | 2,309,949 | +0.19(+0.61%) |
Aug 14, 2012 | 31.75 | 31.97 | 31.37 | 31.47 | 3,455,785 | -0.17(-0.53%) |
Aug 13, 2012 | 31.43 | 31.71 | 31.31 | 31.64 | 2,730,264 | +0.03(+0.10%) |
Aug 10, 2012 | 31.48 | 31.66 | 31.24 | 31.61 | 3,465,559 | -0.24(-0.77%) |
Aug 09, 2012 | 31.78 | 32.03 | 31.72 | 31.85 | 2,228,547 | -0.01(-0.02%) |
Aug 08, 2012 | 32.12 | 32.24 | 31.77 | 31.86 | 2,433,176 | -0.52(-1.60%) |
Aug 07, 2012 | 32.22 | 32.57 | 32.18 | 32.38 | 5,651,484 | +0.33(+1.03%) |
Aug 06, 2012 | 32.52 | 32.55 | 32.04 | 32.05 | 2,487,605 | -0.34(-1.06%) |
Aug 03, 2012 | 31.85 | 32.59 | 31.73 | 32.40 | 4,051,982 | +0.91(+2.89%) |
Aug 02, 2012 | 31.41 | 32.39 | 31.09 | 31.49 | 4,523,254 | -0.36(-1.13%) |