Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.60 | 50.52 | 49.31 | 50.27 | 1,124,589 | +0.57(+1.15%) |
Jul 30, 2013 | 50.44 | 50.65 | 49.26 | 49.69 | 1,671,396 | -0.75(-1.49%) |
Jul 29, 2013 | 50.21 | 51.14 | 49.60 | 50.45 | 2,055,409 | +0.10(+0.19%) |
Jul 26, 2013 | 49.18 | 50.45 | 48.43 | 50.35 | 1,816,210 | +1.10(+2.22%) |
Jul 25, 2013 | 46.65 | 49.81 | 46.22 | 49.26 | 4,480,588 | +4.84(+10.89%) |
Jul 24, 2013 | 45.12 | 45.24 | 43.76 | 44.42 | 2,427,447 | -0.34(-0.77%) |
Jul 23, 2013 | 45.45 | 45.52 | 44.69 | 44.76 | 1,072,605 | -0.66(-1.45%) |
Jul 22, 2013 | 45.57 | 45.58 | 44.42 | 45.42 | 1,436,371 | +0.26(+0.57%) |
Jul 19, 2013 | 44.90 | 45.16 | 44.76 | 45.16 | 995,248 | +0.17(+0.38%) |
Jul 18, 2013 | 45.35 | 45.53 | 44.76 | 44.99 | 1,126,268 | -0.34(-0.75%) |
Jul 17, 2013 | 45.11 | 45.74 | 44.95 | 45.33 | 1,516,977 | +0.24(+0.54%) |
Jul 16, 2013 | 44.86 | 45.24 | 44.52 | 45.09 | 1,102,082 | +0.30(+0.68%) |
Jul 15, 2013 | 44.84 | 45.05 | 44.55 | 44.78 | 1,267,691 | +0.07(+0.15%) |
Jul 12, 2013 | 45.43 | 45.49 | 44.52 | 44.71 | 1,377,509 | -0.77(-1.70%) |
Jul 11, 2013 | 45.62 | 45.69 | 45.15 | 45.49 | 910,056 | +0.45(+0.99%) |
Jul 10, 2013 | 44.67 | 45.33 | 44.62 | 45.04 | 1,590,137 | +0.49(+1.09%) |
Jul 09, 2013 | 44.61 | 44.63 | 44.38 | 44.55 | 1,570,243 | +0.25(+0.56%) |
Jul 08, 2013 | 44.59 | 44.72 | 44.02 | 44.30 | 861,970 | -0.17(-0.39%) |
Jul 05, 2013 | 44.34 | 44.62 | 43.68 | 44.48 | 523,416 | +0.49(+1.10%) |
Jul 03, 2013 | 43.64 | 44.06 | 43.25 | 43.99 | 611,315 | +0.30(+0.68%) |
Jul 02, 2013 | 43.46 | 44.01 | 43.43 | 43.69 | 1,613,872 | +0.56(+1.30%) |
Jul 01, 2013 | 42.59 | 43.51 | 42.54 | 43.13 | 2,843,661 | +1.03(+2.44%) |
Jun 28, 2013 | 42.69 | 42.91 | 42.09 | 42.10 | 3,912,885 | -2.23(-5.03%) |
Jun 26, 2013 | 44.12 | 44.73 | 43.88 | 44.33 | 770,971 | +0.42(+0.95%) |
Jun 25, 2013 | 43.63 | 44.06 | 43.46 | 43.91 | 1,110,314 | +0.48(+1.10%) |
Jun 24, 2013 | 43.84 | 44.00 | 43.36 | 43.44 | 1,642,661 | -1.05(-2.35%) |
Jun 21, 2013 | 44.76 | 45.24 | 43.89 | 44.49 | 1,424,514 | -0.29(-0.64%) |
Jun 20, 2013 | 44.83 | 44.88 | 44.40 | 44.77 | 1,005,181 | -0.45(-0.99%) |
Jun 19, 2013 | 45.62 | 45.83 | 45.16 | 45.22 | 1,237,606 | -0.43(-0.94%) |
Jun 18, 2013 | 44.89 | 45.76 | 44.84 | 45.65 | 1,387,590 | +1.00(+2.24%) |
Jun 17, 2013 | 44.05 | 44.67 | 43.96 | 44.65 | 762,103 | +0.84(+1.91%) |
Jun 14, 2013 | 43.92 | 44.45 | 43.62 | 43.81 | 929,720 | +0.00(+0.00%) |
Jun 13, 2013 | 43.32 | 43.87 | 42.87 | 43.81 | 600,857 | +0.36(+0.83%) |
Jun 12, 2013 | 43.89 | 43.89 | 43.03 | 43.45 | 1,185,861 | -0.20(-0.46%) |
Jun 11, 2013 | 42.62 | 44.38 | 42.52 | 43.65 | 1,092,845 | +0.50(+1.15%) |
Jun 10, 2013 | 43.25 | 43.89 | 42.89 | 43.15 | 902,700 | +0.49(+1.14%) |
Jun 07, 2013 | 42.17 | 42.70 | 41.82 | 42.67 | 969,717 | +0.67(+1.59%) |
Jun 06, 2013 | 41.84 | 42.24 | 41.65 | 42.00 | 1,130,305 | +0.24(+0.57%) |
Jun 05, 2013 | 41.78 | 42.20 | 41.71 | 41.76 | 1,206,279 | -0.10(-0.25%) |
Jun 04, 2013 | 42.48 | 42.74 | 41.15 | 41.87 | 1,916,645 | -0.46(-1.08%) |
Jun 03, 2013 | 42.81 | 43.00 | 42.02 | 42.32 | 1,555,322 | -0.56(-1.31%) |
May 31, 2013 | 43.18 | 43.57 | 42.86 | 42.89 | 1,013,896 | -0.46(-1.05%) |
May 30, 2013 | 42.73 | 43.45 | 42.71 | 43.34 | 828,682 | +0.72(+1.70%) |
May 29, 2013 | 43.29 | 43.57 | 42.57 | 42.62 | 1,084,993 | -1.03(-2.36%) |
May 28, 2013 | 44.10 | 44.81 | 43.42 | 43.65 | 980,439 | +0.12(+0.28%) |
May 24, 2013 | 43.15 | 43.89 | 43.15 | 43.52 | 838,537 | +0.16(+0.37%) |
May 23, 2013 | 42.79 | 43.76 | 42.77 | 43.36 | 1,116,901 | -0.11(-0.26%) |
May 22, 2013 | 43.60 | 43.83 | 43.21 | 43.48 | 1,431,759 | -0.12(-0.28%) |
May 21, 2013 | 43.33 | 43.92 | 43.26 | 43.60 | 1,101,872 | +0.46(+1.06%) |
May 20, 2013 | 43.45 | 43.53 | 43.07 | 43.14 | 817,055 | -0.31(-0.72%) |
May 17, 2013 | 43.50 | 43.98 | 43.03 | 43.46 | 1,995,237 | +0.31(+0.73%) |
May 16, 2013 | 43.44 | 43.57 | 43.06 | 43.14 | 1,860,046 | -0.28(-0.64%) |
May 15, 2013 | 43.18 | 43.61 | 43.07 | 43.42 | 1,083,521 | +0.08(+0.18%) |
May 13, 2013 | 43.61 | 44.07 | 43.14 | 43.34 | 1,191,010 | -0.45(-1.02%) |
May 10, 2013 | 43.33 | 43.86 | 43.21 | 43.79 | 1,294,538 | +0.51(+1.19%) |
May 09, 2013 | 43.24 | 43.64 | 42.93 | 43.28 | 1,259,884 | +0.01(+0.02%) |
May 08, 2013 | 42.83 | 43.31 | 42.52 | 43.27 | 1,145,358 | +0.59(+1.38%) |
May 07, 2013 | 42.73 | 42.86 | 41.89 | 42.68 | 2,256,865 | -0.08(-0.18%) |
May 06, 2013 | 43.11 | 43.31 | 42.55 | 42.75 | 1,071,973 | -0.48(-1.10%) |
May 03, 2013 | 43.68 | 44.29 | 42.87 | 43.23 | 1,245,983 | -0.08(-0.18%) |
May 02, 2013 | 42.56 | 43.36 | 42.44 | 43.30 | 1,185,097 | +0.74(+1.75%) |
May 01, 2013 | 42.88 | 43.12 | 42.34 | 42.56 | 1,014,609 | -0.61(-1.41%) |
Apr 30, 2013 | 43.35 | 43.44 | 42.86 | 43.17 | 1,811,430 | -0.16(-0.37%) |
Apr 29, 2013 | 43.16 | 43.78 | 42.78 | 43.33 | 2,701,869 | +0.62(+1.45%) |
Apr 26, 2013 | 40.67 | 43.07 | 40.48 | 42.71 | 5,460,284 | +1.71(+4.18%) |
Apr 25, 2013 | 41.12 | 41.89 | 40.96 | 41.00 | 2,581,333 | +0.07(+0.16%) |
Apr 24, 2013 | 40.90 | 41.27 | 40.22 | 40.93 | 2,219,964 | +0.73(+1.82%) |
Apr 23, 2013 | 39.73 | 40.27 | 39.30 | 40.20 | 2,982,157 | +0.77(+1.96%) |
Apr 22, 2013 | 39.92 | 39.92 | 38.47 | 39.43 | 2,059,427 | -0.33(-0.84%) |
Apr 19, 2013 | 40.09 | 40.32 | 39.67 | 39.76 | 1,714,455 | -0.06(-0.14%) |
Apr 18, 2013 | 40.11 | 40.13 | 39.24 | 39.82 | 2,760,702 | -0.61(-1.51%) |
Apr 17, 2013 | 40.92 | 41.04 | 40.08 | 40.43 | 1,612,265 | -0.70(-1.71%) |
Apr 16, 2013 | 40.38 | 41.34 | 40.38 | 41.13 | 1,677,524 | +0.93(+2.32%) |
Apr 15, 2013 | 41.27 | 41.27 | 39.96 | 40.20 | 1,547,482 | -1.06(-2.56%) |
Apr 12, 2013 | 41.26 | 41.32 | 40.24 | 41.26 | 2,649,847 | -0.26(-0.62%) |
Apr 11, 2013 | 40.63 | 41.85 | 40.63 | 41.51 | 2,564,342 | +0.88(+2.16%) |
Apr 10, 2013 | 39.21 | 40.68 | 39.21 | 40.64 | 2,259,049 | +1.54(+3.95%) |
Apr 09, 2013 | 38.66 | 39.21 | 38.40 | 39.09 | 1,405,469 | +0.60(+1.56%) |
Apr 08, 2013 | 37.73 | 38.54 | 37.73 | 38.49 | 1,021,299 | +0.78(+2.07%) |
Apr 05, 2013 | 37.49 | 37.79 | 37.09 | 37.71 | 847,925 | -0.31(-0.83%) |
Apr 04, 2013 | 38.02 | 38.31 | 37.85 | 38.03 | 1,411,031 | -0.11(-0.30%) |
Apr 03, 2013 | 38.11 | 38.69 | 37.63 | 38.14 | 1,525,816 | +0.15(+0.40%) |
Apr 02, 2013 | 38.15 | 38.32 | 37.58 | 37.99 | 1,663,636 | +0.96(+2.60%) |
Apr 01, 2013 | 37.13 | 37.39 | 36.75 | 37.03 | 1,629,693 | -0.38(-1.02%) |
Mar 28, 2013 | 37.40 | 37.67 | 37.10 | 37.41 | 1,068,042 | +0.00(+0.00%) |
Mar 27, 2013 | 37.10 | 37.53 | 37.05 | 37.41 | 911,608 | -0.05(-0.13%) |
Mar 26, 2013 | 36.69 | 37.63 | 36.61 | 37.46 | 1,459,276 | +0.81(+2.21%) |
Mar 25, 2013 | 36.59 | 37.58 | 36.49 | 36.65 | 1,680,126 | +0.10(+0.29%) |
Mar 22, 2013 | 36.24 | 36.66 | 36.01 | 36.54 | 1,150,124 | +0.34(+0.95%) |
Mar 21, 2013 | 36.75 | 36.78 | 35.91 | 36.20 | 1,544,080 | -0.47(-1.27%) |
Mar 20, 2013 | 36.66 | 37.41 | 36.43 | 36.67 | 3,292,997 | +0.31(+0.86%) |
Mar 19, 2013 | 37.58 | 37.58 | 36.02 | 36.35 | 3,339,603 | -1.44(-3.81%) |
Mar 18, 2013 | 37.96 | 38.54 | 37.62 | 37.79 | 1,978,083 | -1.14(-2.94%) |
Mar 15, 2013 | 38.20 | 38.96 | 38.07 | 38.93 | 1,568,572 | +0.57(+1.49%) |
Mar 14, 2013 | 38.51 | 38.90 | 38.14 | 38.36 | 968,732 | +0.01(+0.02%) |
Mar 13, 2013 | 37.93 | 38.74 | 37.73 | 38.35 | 1,916,593 | +0.37(+0.98%) |
Mar 12, 2013 | 38.09 | 38.18 | 37.54 | 37.98 | 1,396,689 | -0.06(-0.15%) |
Mar 11, 2013 | 38.50 | 38.84 | 37.93 | 38.04 | 1,965,301 | -0.47(-1.21%) |
Mar 08, 2013 | 38.36 | 39.30 | 38.05 | 38.50 | 1,832,662 | +0.37(+0.97%) |
Mar 07, 2013 | 38.83 | 39.01 | 37.82 | 38.13 | 1,352,197 | -0.60(-1.55%) |
Mar 06, 2013 | 39.48 | 39.62 | 38.23 | 38.73 | 1,286,913 | -0.49(-1.24%) |
Mar 05, 2013 | 39.33 | 39.43 | 38.51 | 39.22 | 1,327,647 | +0.22(+0.56%) |
Mar 04, 2013 | 39.05 | 39.44 | 38.50 | 39.00 | 1,374,406 | -0.35(-0.90%) |
Mar 01, 2013 | 38.84 | 39.57 | 38.60 | 39.35 | 1,928,237 | +0.30(+0.78%) |
Feb 28, 2013 | 38.48 | 39.38 | 38.36 | 39.05 | 2,614,334 | +0.69(+1.79%) |
Feb 27, 2013 | 38.07 | 38.90 | 37.70 | 38.36 | 2,041,800 | +0.41(+1.08%) |
Feb 26, 2013 | 38.71 | 38.84 | 37.55 | 37.95 | 4,388,941 | -1.96(-4.92%) |
Feb 22, 2013 | 39.54 | 40.09 | 38.35 | 39.91 | 2,294,346 | +0.42(+1.06%) |
Feb 21, 2013 | 39.62 | 40.14 | 39.29 | 39.49 | 1,849,480 | -0.28(-0.69%) |
Feb 20, 2013 | 39.67 | 40.62 | 38.93 | 39.77 | 2,666,396 | -0.41(-1.02%) |
Feb 19, 2013 | 39.35 | 40.79 | 39.16 | 40.18 | 4,116,815 | +1.51(+3.92%) |
Feb 15, 2013 | 37.15 | 39.22 | 36.92 | 38.67 | 5,370,617 | +0.90(+2.37%) |
Feb 14, 2013 | 36.89 | 37.89 | 35.70 | 37.77 | 10,655,617 | +3.51(+10.26%) |
Feb 13, 2013 | 33.91 | 34.76 | 33.51 | 34.26 | 3,961,952 | +0.57(+1.70%) |
Feb 12, 2013 | 34.30 | 34.42 | 33.49 | 33.69 | 2,864,782 | -0.56(-1.64%) |
Feb 11, 2013 | 34.42 | 34.69 | 34.09 | 34.25 | 1,704,318 | -0.34(-0.99%) |
Feb 08, 2013 | 34.38 | 34.66 | 34.15 | 34.59 | 1,324,590 | +0.36(+1.06%) |
Feb 07, 2013 | 34.10 | 35.19 | 33.65 | 34.23 | 3,115,088 | +0.32(+0.96%) |
Feb 06, 2013 | 33.56 | 34.05 | 33.15 | 33.90 | 2,827,552 | +0.99(+3.01%) |
Feb 04, 2013 | 31.46 | 33.10 | 31.46 | 32.91 | 2,888,986 | +1.03(+3.23%) |
Feb 01, 2013 | 33.74 | 33.74 | 31.37 | 31.89 | 7,005,321 | -2.34(-6.84%) |
Jan 31, 2013 | 33.09 | 34.47 | 32.96 | 34.23 | 1,484,771 | +1.27(+3.84%) |
Jan 30, 2013 | 33.61 | 33.61 | 32.88 | 32.96 | 1,552,069 | -0.54(-1.62%) |
Jan 29, 2013 | 34.14 | 34.21 | 33.34 | 33.50 | 1,423,187 | -0.63(-1.84%) |
Jan 28, 2013 | 34.50 | 34.60 | 33.95 | 34.13 | 973,386 | -0.14(-0.42%) |
Jan 25, 2013 | 33.65 | 34.40 | 33.55 | 34.28 | 1,578,015 | +0.63(+1.87%) |
Jan 24, 2013 | 35.05 | 35.16 | 33.26 | 33.65 | 4,058,056 | -1.78(-5.03%) |
Jan 23, 2013 | 35.45 | 35.85 | 35.19 | 35.43 | 1,399,176 | -0.10(-0.27%) |
Jan 22, 2013 | 35.59 | 35.72 | 35.16 | 35.52 | 648,243 | +0.09(+0.24%) |
Jan 18, 2013 | 35.92 | 36.11 | 35.03 | 35.44 | 1,579,639 | -0.30(-0.85%) |
Jan 17, 2013 | 35.17 | 36.15 | 34.81 | 35.74 | 1,446,160 | +0.55(+1.57%) |
Jan 16, 2013 | 34.90 | 35.23 | 34.55 | 35.19 | 979,663 | +0.29(+0.82%) |
Jan 15, 2013 | 34.35 | 34.92 | 34.22 | 34.90 | 1,508,050 | +0.58(+1.69%) |
Jan 14, 2013 | 34.29 | 34.75 | 33.89 | 34.32 | 2,203,118 | -0.20(-0.58%) |
Jan 11, 2013 | 32.72 | 34.86 | 32.70 | 34.52 | 3,772,563 | +1.63(+4.95%) |
Jan 10, 2013 | 32.09 | 32.95 | 32.00 | 32.90 | 1,646,525 | +0.83(+2.58%) |
Jan 09, 2013 | 31.65 | 32.29 | 31.65 | 32.07 | 969,311 | +0.62(+1.97%) |
Jan 08, 2013 | 31.81 | 32.00 | 31.34 | 31.45 | 789,531 | -0.36(-1.14%) |
Jan 07, 2013 | 32.29 | 32.49 | 31.57 | 31.81 | 1,462,864 | -0.47(-1.45%) |
Jan 04, 2013 | 30.88 | 32.45 | 30.78 | 32.28 | 3,239,308 | +1.61(+5.25%) |
Jan 03, 2013 | 31.25 | 31.42 | 29.45 | 30.67 | 4,602,046 | -0.73(-2.34%) |
Jan 02, 2013 | 32.45 | 32.52 | 31.00 | 31.40 | 2,166,822 | -0.30(-0.93%) |
Dec 31, 2012 | 30.89 | 31.84 | 30.64 | 31.70 | 1,375,362 | +0.65(+2.09%) |
Dec 28, 2012 | 30.99 | 31.21 | 30.79 | 31.05 | 1,423,660 | -0.04(-0.12%) |
Dec 27, 2012 | 31.20 | 31.37 | 30.06 | 31.09 | 1,583,038 | -0.14(-0.46%) |
Dec 26, 2012 | 31.78 | 31.92 | 31.19 | 31.23 | 602,461 | -0.55(-1.74%) |
Dec 24, 2012 | 31.80 | 31.92 | 31.62 | 31.78 | 239,674 | -0.05(-0.15%) |
Dec 21, 2012 | 31.99 | 32.30 | 31.75 | 31.83 | 1,339,085 | -0.53(-1.65%) |
Dec 20, 2012 | 32.94 | 33.05 | 32.36 | 32.36 | 1,141,146 | -0.50(-1.54%) |
Dec 19, 2012 | 33.35 | 33.35 | 32.87 | 32.87 | 1,940,499 | -0.49(-1.46%) |
Dec 18, 2012 | 32.35 | 33.46 | 32.35 | 33.35 | 2,652,581 | +1.16(+3.61%) |
Dec 17, 2012 | 31.44 | 32.19 | 31.30 | 32.19 | 966,998 | +0.82(+2.61%) |
Dec 14, 2012 | 31.86 | 32.01 | 31.25 | 31.37 | 1,327,231 | -0.49(-1.52%) |
Dec 13, 2012 | 32.38 | 32.47 | 31.62 | 31.86 | 2,027,092 | -0.58(-1.79%) |
Dec 12, 2012 | 32.09 | 32.71 | 31.92 | 32.44 | 2,276,984 | +0.62(+1.95%) |
Dec 11, 2012 | 32.34 | 32.53 | 31.58 | 31.82 | 1,887,498 | -0.36(-1.12%) |
Dec 10, 2012 | 32.54 | 32.78 | 32.13 | 32.18 | 961,326 | -0.47(-1.43%) |
Dec 07, 2012 | 32.45 | 32.87 | 32.40 | 32.65 | 929,096 | +0.51(+1.60%) |
Dec 06, 2012 | 32.10 | 32.46 | 32.09 | 32.13 | 630,299 | +0.06(+0.18%) |
Dec 05, 2012 | 32.49 | 32.71 | 31.97 | 32.08 | 903,622 | -0.28(-0.85%) |
Dec 04, 2012 | 33.19 | 33.45 | 32.09 | 32.35 | 1,440,583 | -1.10(-3.30%) |
Nov 30, 2012 | 33.59 | 33.72 | 33.20 | 33.46 | 1,398,404 | -0.25(-0.73%) |
Nov 29, 2012 | 32.98 | 33.73 | 32.98 | 33.70 | 1,784,575 | +0.85(+2.58%) |
Nov 28, 2012 | 32.59 | 32.87 | 32.32 | 32.86 | 1,343,356 | +0.10(+0.29%) |
Nov 27, 2012 | 32.91 | 33.11 | 32.70 | 32.76 | 1,017,551 | -0.20(-0.61%) |
Nov 26, 2012 | 33.29 | 33.34 | 32.81 | 32.96 | 1,179,692 | -0.31(-0.94%) |
Nov 23, 2012 | 33.14 | 33.33 | 33.02 | 33.28 | 569,598 | +0.30(+0.90%) |
Nov 21, 2012 | 33.12 | 33.29 | 32.82 | 32.98 | 1,303,632 | -0.23(-0.69%) |
Nov 20, 2012 | 33.32 | 34.37 | 32.99 | 33.21 | 2,814,287 | -0.20(-0.60%) |
Nov 19, 2012 | 32.17 | 33.49 | 31.90 | 33.41 | 4,700,881 | +2.15(+6.89%) |
Nov 16, 2012 | 31.44 | 31.75 | 30.68 | 31.26 | 3,938,675 | +0.05(+0.15%) |
Nov 15, 2012 | 32.76 | 33.04 | 31.01 | 31.21 | 5,540,458 | -1.71(-5.21%) |
Nov 14, 2012 | 33.70 | 33.75 | 32.58 | 32.92 | 1,624,228 | -0.53(-1.59%) |
Nov 13, 2012 | 33.69 | 33.71 | 33.08 | 33.46 | 1,980,919 | -0.17(-0.51%) |
Nov 12, 2012 | 34.52 | 34.62 | 33.41 | 33.63 | 1,947,897 | -0.90(-2.59%) |
Nov 09, 2012 | 33.81 | 35.09 | 33.81 | 34.52 | 2,694,626 | +0.67(+1.97%) |
Nov 08, 2012 | 33.24 | 33.90 | 32.90 | 33.86 | 6,138,965 | -0.15(-0.45%) |
Nov 07, 2012 | 34.29 | 34.47 | 33.81 | 34.01 | 2,235,370 | -0.58(-1.68%) |
Nov 06, 2012 | 34.28 | 34.66 | 34.20 | 34.59 | 2,163,387 | +0.57(+1.68%) |
Nov 05, 2012 | 34.48 | 34.66 | 33.95 | 34.02 | 2,185,994 | -0.42(-1.22%) |
Nov 02, 2012 | 35.49 | 35.78 | 34.43 | 34.44 | 2,771,096 | -1.30(-3.65%) |
Nov 01, 2012 | 35.90 | 36.27 | 31.90 | 35.74 | 6,109,444 | -1.09(-2.95%) |
Oct 31, 2012 | 36.81 | 37.20 | 36.19 | 36.83 | 1,868,251 | -0.04(-0.10%) |
Oct 26, 2012 | 36.64 | 36.87 | 36.87 | 36.87 | 1,366,270 | +0.31(+0.86%) |
Oct 25, 2012 | 36.22 | 36.69 | 36.19 | 36.55 | 1,261,472 | +0.54(+1.51%) |
Oct 24, 2012 | 37.43 | 37.49 | 35.77 | 36.01 | 1,496,687 | -1.03(-2.78%) |
Oct 23, 2012 | 36.67 | 37.10 | 35.79 | 37.04 | 1,223,557 | -1.35(-3.52%) |
Oct 19, 2012 | 37.90 | 38.66 | 37.90 | 38.39 | 1,242,509 | +0.35(+0.93%) |
Oct 18, 2012 | 38.13 | 38.15 | 37.63 | 38.04 | 1,392,547 | -0.18(-0.47%) |
Oct 17, 2012 | 37.90 | 38.24 | 37.72 | 38.22 | 1,313,579 | +0.35(+0.93%) |
Oct 16, 2012 | 37.98 | 38.70 | 37.75 | 37.87 | 809,116 | -0.04(-0.10%) |
Oct 15, 2012 | 37.80 | 38.09 | 37.52 | 37.90 | 712,471 | +0.22(+0.58%) |
Oct 12, 2012 | 37.97 | 38.06 | 37.32 | 37.69 | 905,304 | -0.37(-0.98%) |
Oct 11, 2012 | 38.44 | 38.57 | 37.86 | 38.06 | 992,773 | -0.24(-0.62%) |
Oct 10, 2012 | 38.67 | 39.14 | 38.29 | 38.29 | 1,265,523 | -0.49(-1.25%) |
Oct 09, 2012 | 38.78 | 38.91 | 38.26 | 38.78 | 1,536,473 | +0.03(+0.07%) |
Oct 08, 2012 | 37.64 | 39.26 | 37.52 | 38.75 | 2,185,891 | +0.98(+2.60%) |
Oct 05, 2012 | 37.83 | 37.98 | 37.46 | 37.77 | 1,189,066 | +0.05(+0.13%) |
Oct 04, 2012 | 37.02 | 37.90 | 36.96 | 37.72 | 982,733 | +0.74(+2.01%) |
Oct 03, 2012 | 37.36 | 37.66 | 36.93 | 36.98 | 1,462,500 | -0.42(-1.12%) |
Oct 02, 2012 | 37.37 | 37.45 | 36.98 | 37.40 | 764,599 | +0.07(+0.18%) |
Oct 01, 2012 | 37.29 | 37.67 | 37.03 | 37.33 | 1,572,456 | +0.22(+0.59%) |
Sep 28, 2012 | 35.26 | 37.44 | 35.22 | 37.11 | 2,727,658 | +1.89(+5.35%) |
Sep 27, 2012 | 35.06 | 35.62 | 34.65 | 35.23 | 1,593,297 | +0.01(+0.03%) |
Sep 26, 2012 | 35.46 | 35.46 | 34.41 | 35.22 | 1,882,393 | -0.26(-0.72%) |
Sep 25, 2012 | 36.32 | 36.51 | 35.40 | 35.48 | 1,836,307 | -0.88(-2.41%) |
Sep 24, 2012 | 37.38 | 37.41 | 36.25 | 36.35 | 1,288,218 | -1.03(-2.75%) |
Sep 21, 2012 | 37.37 | 37.71 | 37.14 | 37.38 | 1,581,937 | +0.08(+0.20%) |
Sep 20, 2012 | 37.53 | 37.81 | 37.24 | 37.30 | 1,057,576 | -0.37(-0.99%) |
Sep 19, 2012 | 37.35 | 37.83 | 36.73 | 37.68 | 959,376 | +0.27(+0.71%) |
Sep 18, 2012 | 38.22 | 38.39 | 37.14 | 37.41 | 1,486,073 | -0.86(-2.24%) |
Sep 17, 2012 | 38.31 | 38.65 | 38.00 | 38.27 | 1,362,303 | -0.05(-0.12%) |
Sep 14, 2012 | 38.49 | 38.81 | 38.10 | 38.31 | 1,574,184 | -0.18(-0.47%) |
Sep 13, 2012 | 38.35 | 38.59 | 38.09 | 38.49 | 725,433 | +0.22(+0.57%) |
Sep 12, 2012 | 38.11 | 38.87 | 38.01 | 38.28 | 1,071,506 | +0.08(+0.20%) |
Sep 11, 2012 | 38.30 | 38.30 | 37.91 | 38.20 | 1,185,143 | -0.03(-0.07%) |
Sep 10, 2012 | 38.47 | 38.53 | 38.01 | 38.23 | 893,556 | -0.21(-0.55%) |
Sep 07, 2012 | 38.93 | 38.99 | 38.26 | 38.44 | 1,128,017 | -0.31(-0.81%) |
Sep 06, 2012 | 38.33 | 38.76 | 37.63 | 38.75 | 2,323,023 | +0.53(+1.40%) |
Sep 05, 2012 | 37.86 | 38.33 | 37.75 | 38.22 | 2,365,295 | +0.48(+1.26%) |
Sep 04, 2012 | 36.93 | 37.89 | 36.93 | 37.74 | 1,858,491 | +0.74(+2.01%) |
Aug 31, 2012 | 36.73 | 37.07 | 36.40 | 37.00 | 1,621,606 | +0.33(+0.91%) |
Aug 30, 2012 | 35.93 | 36.92 | 35.93 | 36.67 | 2,042,994 | +0.48(+1.32%) |
Aug 29, 2012 | 35.55 | 36.30 | 35.55 | 36.19 | 2,657,188 | +1.40(+4.02%) |
Aug 27, 2012 | 35.05 | 35.30 | 34.57 | 34.79 | 1,827,526 | -0.26(-0.73%) |
Aug 24, 2012 | 34.48 | 35.26 | 34.44 | 35.05 | 1,976,444 | +0.57(+1.66%) |
Aug 23, 2012 | 34.40 | 34.58 | 33.71 | 34.48 | 2,006,802 | +0.12(+0.36%) |
Aug 22, 2012 | 34.14 | 34.58 | 33.84 | 34.35 | 1,276,582 | -0.24(-0.69%) |
Aug 21, 2012 | 34.71 | 34.87 | 34.04 | 34.59 | 3,519,781 | +0.35(+1.03%) |
Aug 20, 2012 | 33.90 | 34.52 | 33.83 | 34.24 | 2,335,505 | +0.19(+0.56%) |
Aug 17, 2012 | 34.32 | 34.38 | 33.57 | 34.05 | 2,342,670 | -0.03(-0.08%) |
Aug 16, 2012 | 34.03 | 34.55 | 33.36 | 34.08 | 6,247,985 | -1.35(-3.82%) |
Aug 15, 2012 | 36.71 | 37.09 | 35.06 | 35.43 | 4,424,081 | -1.31(-3.58%) |
Aug 14, 2012 | 37.13 | 37.14 | 36.37 | 36.74 | 1,593,710 | -0.28(-0.75%) |
Aug 13, 2012 | 36.20 | 37.14 | 35.90 | 37.02 | 3,662,011 | +0.90(+2.51%) |
Aug 10, 2012 | 37.60 | 37.72 | 35.26 | 36.11 | 8,479,156 | -1.20(-3.22%) |
Aug 09, 2012 | 37.29 | 37.52 | 36.90 | 37.31 | 1,381,538 | +0.07(+0.18%) |
Aug 08, 2012 | 37.16 | 37.80 | 36.81 | 37.25 | 1,282,994 | +0.05(+0.13%) |
Aug 07, 2012 | 36.94 | 37.33 | 36.81 | 37.20 | 1,533,245 | +0.54(+1.48%) |
Aug 06, 2012 | 37.49 | 37.71 | 36.58 | 36.66 | 1,591,147 | -0.69(-1.84%) |
Aug 03, 2012 | 37.66 | 37.91 | 37.11 | 37.34 | 2,033,259 | +0.21(+0.56%) |
Aug 02, 2012 | 35.48 | 37.45 | 35.39 | 37.13 | 2,305,373 | +1.18(+3.28%) |