Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.26 | 38.34 | 37.94 | 38.24 | 1,251,721 | +0.06(+0.16%) |
Jul 30, 2013 | 37.57 | 38.34 | 37.35 | 38.18 | 1,522,401 | +0.67(+1.80%) |
Jul 29, 2013 | 37.32 | 37.58 | 37.22 | 37.50 | 2,237,907 | -0.07(-0.18%) |
Jul 26, 2013 | 37.60 | 37.64 | 36.96 | 37.57 | 1,617,932 | -0.25(-0.67%) |
Jul 25, 2013 | 37.71 | 38.14 | 37.62 | 37.83 | 1,619,310 | +0.07(+0.18%) |
Jul 24, 2013 | 37.97 | 38.26 | 37.48 | 37.76 | 1,048,637 | -0.10(-0.26%) |
Jul 23, 2013 | 38.19 | 38.35 | 37.54 | 37.86 | 1,085,986 | -0.31(-0.82%) |
Jul 22, 2013 | 37.91 | 38.34 | 37.54 | 38.17 | 1,248,983 | +0.43(+1.14%) |
Jul 19, 2013 | 38.01 | 38.19 | 37.44 | 37.74 | 1,848,113 | -0.48(-1.24%) |
Jul 18, 2013 | 38.27 | 38.67 | 38.16 | 38.22 | 1,589,208 | +0.00(+0.00%) |
Jul 17, 2013 | 38.65 | 38.86 | 38.03 | 38.22 | 734,680 | -0.30(-0.78%) |
Jul 16, 2013 | 39.47 | 39.47 | 38.04 | 38.52 | 2,582,289 | -0.90(-2.28%) |
Jul 15, 2013 | 38.99 | 39.58 | 38.65 | 39.41 | 1,493,204 | +0.35(+0.88%) |
Jul 12, 2013 | 38.76 | 39.41 | 38.62 | 39.07 | 1,466,872 | +0.36(+0.93%) |
Jul 11, 2013 | 39.84 | 40.16 | 38.34 | 38.71 | 2,352,997 | -0.75(-1.90%) |
Jul 10, 2013 | 39.02 | 39.54 | 38.83 | 39.46 | 1,726,980 | +0.35(+0.88%) |
Jul 09, 2013 | 38.52 | 39.27 | 38.29 | 39.11 | 1,695,188 | +0.82(+2.14%) |
Jul 08, 2013 | 37.75 | 38.65 | 37.49 | 38.29 | 2,185,185 | +0.54(+1.42%) |
Jul 05, 2013 | 36.73 | 38.12 | 36.65 | 37.76 | 2,371,544 | +1.30(+3.55%) |
Jul 03, 2013 | 36.68 | 36.80 | 36.02 | 36.46 | 1,831,055 | -0.29(-0.79%) |
Jul 02, 2013 | 35.72 | 37.36 | 35.67 | 36.75 | 3,672,980 | +1.33(+3.77%) |
Jul 01, 2013 | 34.91 | 36.01 | 34.81 | 35.42 | 1,889,535 | +0.72(+2.08%) |
Jun 28, 2013 | 34.48 | 34.98 | 34.44 | 34.70 | 2,145,871 | -0.01(-0.02%) |
Jun 27, 2013 | 34.26 | 34.91 | 34.01 | 34.71 | 1,597,343 | +0.72(+2.12%) |
Jun 26, 2013 | 33.95 | 34.31 | 33.71 | 33.98 | 1,629,811 | +0.42(+1.26%) |
Jun 25, 2013 | 33.58 | 33.98 | 33.43 | 33.56 | 2,158,640 | +0.24(+0.71%) |
Jun 24, 2013 | 34.62 | 34.72 | 33.29 | 33.33 | 4,166,486 | -1.91(-5.42%) |
Jun 21, 2013 | 36.26 | 36.38 | 35.17 | 35.23 | 3,321,043 | -0.80(-2.21%) |
Jun 20, 2013 | 36.58 | 36.58 | 35.67 | 36.03 | 2,422,966 | -0.66(-1.80%) |
Jun 19, 2013 | 37.24 | 37.57 | 36.66 | 36.69 | 2,092,080 | -0.84(-2.25%) |
Jun 18, 2013 | 37.67 | 38.04 | 37.15 | 37.53 | 1,495,555 | -0.11(-0.29%) |
Jun 17, 2013 | 37.66 | 38.45 | 37.37 | 37.64 | 1,891,323 | +0.25(+0.68%) |
Jun 14, 2013 | 38.06 | 38.19 | 36.94 | 37.39 | 2,137,397 | -0.64(-1.67%) |
Jun 13, 2013 | 37.73 | 38.19 | 37.53 | 38.03 | 1,530,605 | +0.37(+0.98%) |
Jun 12, 2013 | 38.69 | 38.81 | 37.53 | 37.66 | 1,880,439 | -0.89(-2.31%) |
Jun 11, 2013 | 38.72 | 39.10 | 38.46 | 38.55 | 1,295,046 | -0.66(-1.68%) |
Jun 10, 2013 | 39.76 | 39.94 | 39.12 | 39.21 | 1,925,199 | -0.44(-1.10%) |
Jun 07, 2013 | 39.19 | 40.07 | 39.16 | 39.64 | 2,688,652 | +1.61(+4.23%) |
Jun 06, 2013 | 37.75 | 38.15 | 37.28 | 38.03 | 1,606,072 | +0.22(+0.59%) |
Jun 05, 2013 | 38.13 | 38.86 | 37.66 | 37.81 | 1,904,871 | -0.52(-1.36%) |
Jun 04, 2013 | 38.16 | 38.65 | 37.90 | 38.33 | 2,095,044 | +0.21(+0.54%) |
Jun 03, 2013 | 38.45 | 38.47 | 37.67 | 38.13 | 2,890,263 | -0.28(-0.72%) |
May 31, 2013 | 38.30 | 39.44 | 38.23 | 38.40 | 2,487,151 | -0.16(-0.42%) |
May 30, 2013 | 38.49 | 39.27 | 38.11 | 38.56 | 2,955,497 | +0.31(+0.82%) |
May 29, 2013 | 37.45 | 38.76 | 37.38 | 38.25 | 3,813,429 | +0.72(+1.91%) |
May 28, 2013 | 38.39 | 38.92 | 37.45 | 37.53 | 4,371,634 | -0.67(-1.76%) |
May 24, 2013 | 38.65 | 39.56 | 36.61 | 38.20 | 13,607,910 | -3.32(-8.00%) |
May 23, 2013 | 40.82 | 41.72 | 40.42 | 41.52 | 2,671,008 | +0.20(+0.48%) |
May 22, 2013 | 41.36 | 42.18 | 41.10 | 41.33 | 1,828,923 | -0.08(-0.18%) |
May 21, 2013 | 41.52 | 41.73 | 41.15 | 41.40 | 1,579,954 | -0.15(-0.37%) |
May 20, 2013 | 41.32 | 41.70 | 40.82 | 41.55 | 1,685,535 | +0.13(+0.31%) |
May 17, 2013 | 40.58 | 41.49 | 40.32 | 41.43 | 1,770,087 | +0.70(+1.73%) |
May 16, 2013 | 40.80 | 41.04 | 40.20 | 40.72 | 2,249,104 | -0.28(-0.69%) |
May 15, 2013 | 41.04 | 41.64 | 40.86 | 41.01 | 1,775,200 | +0.16(+0.39%) |
May 13, 2013 | 41.12 | 41.33 | 40.51 | 40.84 | 1,634,441 | -0.27(-0.67%) |
May 10, 2013 | 40.78 | 41.39 | 40.48 | 41.12 | 1,668,213 | +0.36(+0.88%) |
May 09, 2013 | 40.09 | 41.31 | 39.93 | 40.76 | 2,617,802 | +0.68(+1.70%) |
May 08, 2013 | 39.65 | 40.10 | 39.21 | 40.08 | 2,864,468 | +0.31(+0.79%) |
May 07, 2013 | 37.74 | 40.13 | 37.74 | 39.77 | 5,120,907 | +2.37(+6.33%) |
May 06, 2013 | 37.60 | 37.71 | 36.90 | 37.40 | 1,447,511 | -0.40(-1.07%) |
May 03, 2013 | 37.71 | 38.08 | 37.42 | 37.80 | 2,056,565 | +0.38(+1.02%) |
May 02, 2013 | 37.54 | 37.71 | 36.94 | 37.42 | 2,300,066 | -0.04(-0.10%) |
May 01, 2013 | 37.78 | 38.00 | 37.42 | 37.46 | 1,369,709 | -0.39(-1.03%) |
Apr 30, 2013 | 37.60 | 38.12 | 37.45 | 37.85 | 1,810,285 | +0.31(+0.81%) |
Apr 29, 2013 | 37.64 | 37.91 | 37.35 | 37.55 | 1,750,365 | +0.57(+1.55%) |
Apr 26, 2013 | 36.81 | 37.29 | 36.77 | 36.97 | 1,428,058 | +0.21(+0.56%) |
Apr 25, 2013 | 35.96 | 37.42 | 35.57 | 36.77 | 2,354,549 | +1.04(+2.91%) |
Apr 24, 2013 | 35.39 | 35.81 | 35.30 | 35.73 | 1,671,986 | +0.40(+1.15%) |
Apr 23, 2013 | 35.71 | 35.93 | 35.02 | 35.32 | 1,774,824 | -0.01(-0.02%) |
Apr 22, 2013 | 35.72 | 35.93 | 34.92 | 35.33 | 1,758,296 | -0.39(-1.09%) |
Apr 19, 2013 | 35.25 | 35.99 | 35.02 | 35.72 | 1,748,307 | +0.58(+1.65%) |
Apr 18, 2013 | 35.78 | 35.90 | 34.67 | 35.14 | 2,263,857 | -0.50(-1.41%) |
Apr 17, 2013 | 36.30 | 36.50 | 35.48 | 35.64 | 1,824,269 | -0.92(-2.51%) |
Apr 16, 2013 | 35.88 | 36.60 | 35.74 | 36.56 | 2,659,370 | +0.99(+2.79%) |
Apr 15, 2013 | 37.01 | 37.35 | 35.51 | 35.57 | 2,635,787 | -1.59(-4.28%) |
Apr 12, 2013 | 37.60 | 37.90 | 36.91 | 37.16 | 1,903,821 | -0.68(-1.80%) |
Apr 11, 2013 | 37.43 | 38.52 | 37.43 | 37.84 | 3,003,981 | +0.27(+0.73%) |
Apr 10, 2013 | 36.88 | 37.68 | 36.73 | 37.56 | 2,445,791 | +0.92(+2.50%) |
Apr 09, 2013 | 37.76 | 37.76 | 36.47 | 36.64 | 2,286,155 | -1.14(-3.01%) |
Apr 08, 2013 | 37.19 | 37.84 | 37.06 | 37.78 | 1,662,201 | +0.60(+1.62%) |
Apr 05, 2013 | 36.01 | 37.20 | 35.51 | 37.18 | 2,277,668 | +0.62(+1.69%) |
Apr 04, 2013 | 36.03 | 36.68 | 35.79 | 36.56 | 2,829,442 | +0.51(+1.42%) |
Apr 03, 2013 | 34.84 | 36.40 | 34.60 | 36.05 | 3,730,364 | +1.33(+3.83%) |
Apr 02, 2013 | 34.86 | 35.21 | 34.56 | 34.72 | 2,638,190 | -0.37(-1.04%) |
Apr 01, 2013 | 35.22 | 35.83 | 35.07 | 35.09 | 1,755,459 | -0.20(-0.56%) |
Mar 28, 2013 | 34.92 | 35.35 | 34.88 | 35.28 | 1,582,369 | +0.27(+0.76%) |
Mar 27, 2013 | 34.62 | 35.32 | 34.44 | 35.02 | 2,199,777 | +0.12(+0.35%) |
Mar 26, 2013 | 35.49 | 35.55 | 34.59 | 34.90 | 2,064,999 | -0.53(-1.49%) |
Mar 25, 2013 | 35.12 | 35.73 | 34.75 | 35.42 | 2,866,981 | +0.32(+0.91%) |
Mar 22, 2013 | 35.27 | 35.64 | 34.67 | 35.10 | 2,918,342 | +0.02(+0.04%) |
Mar 21, 2013 | 36.07 | 36.25 | 34.93 | 35.09 | 2,778,054 | -1.24(-3.41%) |
Mar 20, 2013 | 36.17 | 36.51 | 35.82 | 36.32 | 1,992,288 | +0.50(+1.39%) |
Mar 19, 2013 | 37.07 | 37.19 | 35.45 | 35.83 | 2,455,200 | -1.20(-3.24%) |
Mar 18, 2013 | 36.75 | 37.28 | 36.67 | 37.03 | 1,446,874 | -0.18(-0.47%) |
Mar 15, 2013 | 37.74 | 37.84 | 37.13 | 37.20 | 3,388,861 | -0.76(-1.99%) |
Mar 14, 2013 | 38.12 | 38.24 | 37.79 | 37.96 | 2,393,141 | -0.05(-0.14%) |
Mar 13, 2013 | 37.05 | 38.10 | 37.05 | 38.01 | 3,168,520 | +0.99(+2.68%) |
Mar 12, 2013 | 37.14 | 37.42 | 36.62 | 37.02 | 1,643,623 | -0.27(-0.72%) |
Mar 11, 2013 | 36.86 | 37.42 | 36.51 | 37.29 | 2,119,300 | +0.43(+1.16%) |
Mar 08, 2013 | 36.66 | 37.03 | 36.30 | 36.86 | 1,880,889 | +0.38(+1.05%) |
Mar 07, 2013 | 36.16 | 36.90 | 36.10 | 36.48 | 2,252,270 | +0.61(+1.70%) |
Mar 06, 2013 | 36.07 | 36.28 | 35.66 | 35.87 | 1,929,944 | -0.19(-0.53%) |
Mar 05, 2013 | 35.59 | 36.08 | 35.51 | 36.06 | 3,115,737 | +0.69(+1.94%) |
Mar 04, 2013 | 35.12 | 35.80 | 35.09 | 35.37 | 1,931,317 | +0.03(+0.09%) |
Mar 01, 2013 | 35.41 | 35.69 | 35.12 | 35.34 | 2,277,731 | -0.27(-0.77%) |
Feb 28, 2013 | 35.73 | 36.00 | 35.43 | 35.61 | 2,593,173 | +0.33(+0.93%) |
Feb 27, 2013 | 34.71 | 35.38 | 34.46 | 35.28 | 2,852,875 | +0.71(+2.07%) |
Feb 26, 2013 | 34.40 | 34.90 | 33.73 | 34.57 | 3,676,005 | +0.22(+0.64%) |
Feb 25, 2013 | 35.86 | 35.86 | 34.31 | 34.35 | 5,299,780 | -1.29(-3.61%) |
Feb 22, 2013 | 36.67 | 37.15 | 34.22 | 35.63 | 17,765,554 | -1.67(-4.46%) |
Feb 21, 2013 | 38.48 | 38.54 | 36.43 | 37.30 | 5,086,437 | -1.36(-3.52%) |
Feb 20, 2013 | 39.70 | 39.88 | 38.46 | 38.66 | 3,564,611 | -0.94(-2.36%) |
Feb 19, 2013 | 39.03 | 39.60 | 38.60 | 39.60 | 2,897,082 | +0.84(+2.18%) |
Feb 15, 2013 | 38.81 | 39.69 | 38.22 | 38.75 | 3,189,752 | -0.25(-0.64%) |
Feb 14, 2013 | 38.37 | 39.12 | 38.02 | 39.00 | 1,848,692 | +0.53(+1.38%) |
Feb 13, 2013 | 38.71 | 38.96 | 38.36 | 38.47 | 1,464,041 | -0.24(-0.61%) |
Feb 12, 2013 | 38.20 | 39.26 | 38.13 | 38.71 | 2,816,858 | +0.72(+1.90%) |
Feb 11, 2013 | 38.33 | 38.62 | 37.87 | 37.98 | 1,611,903 | -0.51(-1.32%) |
Feb 08, 2013 | 38.79 | 39.14 | 38.36 | 38.49 | 1,975,569 | -0.32(-0.82%) |
Feb 07, 2013 | 38.52 | 39.03 | 38.13 | 38.81 | 2,865,546 | +0.09(+0.24%) |
Feb 06, 2013 | 38.59 | 39.35 | 38.43 | 38.72 | 2,909,358 | +0.56(+1.45%) |
Feb 04, 2013 | 38.52 | 38.66 | 38.06 | 38.17 | 2,342,626 | -0.67(-1.72%) |
Feb 01, 2013 | 38.28 | 39.08 | 38.02 | 38.84 | 2,885,637 | +0.81(+2.14%) |
Jan 31, 2013 | 38.26 | 38.71 | 37.46 | 38.02 | 2,229,894 | -0.43(-1.11%) |
Jan 30, 2013 | 38.48 | 38.65 | 38.06 | 38.45 | 1,308,554 | -0.11(-0.30%) |
Jan 29, 2013 | 38.02 | 38.61 | 37.58 | 38.56 | 2,551,324 | +0.87(+2.32%) |
Jan 28, 2013 | 38.39 | 38.40 | 37.36 | 37.69 | 3,399,862 | -0.78(-2.04%) |
Jan 25, 2013 | 37.79 | 38.74 | 37.63 | 38.47 | 2,393,625 | +0.87(+2.33%) |
Jan 24, 2013 | 37.50 | 38.10 | 37.35 | 37.60 | 1,490,101 | +0.11(+0.28%) |
Jan 23, 2013 | 37.61 | 37.78 | 37.29 | 37.49 | 1,473,622 | -0.21(-0.54%) |
Jan 22, 2013 | 37.92 | 37.95 | 37.40 | 37.70 | 2,398,917 | -0.14(-0.36%) |
Jan 18, 2013 | 38.27 | 38.28 | 37.79 | 37.83 | 3,446,637 | -0.47(-1.23%) |
Jan 17, 2013 | 38.15 | 38.54 | 37.95 | 38.30 | 1,971,903 | +0.27(+0.72%) |
Jan 16, 2013 | 37.79 | 38.14 | 37.43 | 38.03 | 1,836,569 | -0.14(-0.38%) |
Jan 15, 2013 | 36.95 | 38.24 | 36.93 | 38.17 | 2,749,429 | +1.04(+2.81%) |
Jan 14, 2013 | 36.59 | 37.25 | 36.25 | 37.13 | 1,979,176 | +0.57(+1.56%) |
Jan 11, 2013 | 37.00 | 37.00 | 36.33 | 36.56 | 1,828,208 | -0.30(-0.82%) |
Jan 10, 2013 | 35.48 | 36.87 | 35.44 | 36.87 | 3,283,539 | +0.84(+2.32%) |
Jan 09, 2013 | 36.64 | 36.87 | 35.76 | 36.03 | 3,837,892 | -0.22(-0.61%) |
Jan 08, 2013 | 36.00 | 36.59 | 35.57 | 36.25 | 2,427,253 | +0.21(+0.59%) |
Jan 07, 2013 | 35.72 | 36.40 | 35.11 | 36.04 | 2,672,020 | -0.02(-0.04%) |
Jan 04, 2013 | 35.98 | 36.25 | 35.51 | 36.05 | 2,344,450 | +0.23(+0.64%) |
Jan 03, 2013 | 36.24 | 36.46 | 35.63 | 35.82 | 2,404,417 | -0.34(-0.95%) |
Jan 02, 2013 | 36.45 | 36.50 | 35.16 | 36.17 | 4,250,233 | -0.28(-0.77%) |
Dec 31, 2012 | 34.78 | 36.53 | 34.76 | 36.45 | 3,003,776 | +1.65(+4.74%) |
Dec 28, 2012 | 34.84 | 35.23 | 34.69 | 34.80 | 2,127,625 | -0.30(-0.87%) |
Dec 27, 2012 | 34.59 | 35.22 | 34.12 | 35.10 | 3,019,748 | +0.55(+1.58%) |
Dec 26, 2012 | 36.11 | 36.53 | 34.51 | 34.55 | 2,559,437 | -1.26(-3.52%) |
Dec 24, 2012 | 35.99 | 36.26 | 35.72 | 35.82 | 766,417 | -0.21(-0.57%) |
Dec 21, 2012 | 36.30 | 36.43 | 35.79 | 36.02 | 3,968,415 | -0.90(-2.43%) |
Dec 20, 2012 | 36.45 | 37.03 | 36.22 | 36.92 | 3,541,947 | +0.55(+1.51%) |
Dec 19, 2012 | 37.11 | 37.11 | 36.27 | 36.37 | 3,471,475 | -0.88(-2.37%) |
Dec 18, 2012 | 35.84 | 37.33 | 35.75 | 37.25 | 4,386,706 | +1.38(+3.86%) |
Dec 17, 2012 | 35.74 | 35.88 | 35.13 | 35.87 | 2,543,453 | +0.30(+0.83%) |
Dec 14, 2012 | 35.54 | 36.21 | 35.52 | 35.57 | 2,317,608 | -0.09(-0.26%) |
Dec 13, 2012 | 35.31 | 35.86 | 35.30 | 35.66 | 3,354,639 | +0.49(+1.38%) |
Dec 12, 2012 | 35.93 | 36.28 | 35.11 | 35.18 | 3,619,104 | -0.75(-2.10%) |
Dec 11, 2012 | 36.15 | 36.48 | 35.66 | 35.93 | 3,751,559 | -0.05(-0.13%) |
Dec 10, 2012 | 36.11 | 36.48 | 35.50 | 35.98 | 5,656,500 | +0.70(+1.98%) |
Dec 07, 2012 | 34.86 | 35.46 | 34.45 | 35.28 | 4,357,932 | +0.81(+2.36%) |
Dec 06, 2012 | 34.18 | 34.71 | 34.16 | 34.46 | 2,301,078 | +0.07(+0.20%) |
Dec 05, 2012 | 34.48 | 35.01 | 34.06 | 34.39 | 3,995,799 | -0.17(-0.48%) |
Dec 04, 2012 | 34.81 | 35.14 | 34.35 | 34.56 | 2,761,251 | -0.33(-0.96%) |
Nov 30, 2012 | 34.99 | 35.23 | 34.76 | 34.90 | 6,745,945 | -0.01(-0.02%) |
Nov 29, 2012 | 34.87 | 35.17 | 34.62 | 34.90 | 4,512,235 | +0.03(+0.09%) |
Nov 28, 2012 | 33.60 | 34.94 | 33.47 | 34.87 | 4,532,477 | +0.94(+2.78%) |
Nov 27, 2012 | 33.76 | 34.39 | 33.66 | 33.93 | 3,236,543 | +0.01(+0.02%) |
Nov 26, 2012 | 34.30 | 35.09 | 33.65 | 33.92 | 6,825,076 | +0.16(+0.47%) |
Nov 23, 2012 | 33.31 | 33.85 | 33.08 | 33.76 | 2,796,908 | +0.52(+1.58%) |
Nov 21, 2012 | 33.20 | 33.85 | 32.78 | 33.24 | 4,318,936 | +0.04(+0.13%) |
Nov 20, 2012 | 33.17 | 33.21 | 32.32 | 33.20 | 4,587,279 | +0.02(+0.07%) |
Nov 19, 2012 | 31.25 | 33.21 | 31.12 | 33.17 | 6,497,653 | +2.22(+7.17%) |
Nov 16, 2012 | 31.71 | 31.94 | 30.85 | 30.96 | 8,702,805 | -0.67(-2.11%) |
Nov 15, 2012 | 31.66 | 32.49 | 31.07 | 31.62 | 14,914,252 | -0.13(-0.41%) |
Nov 14, 2012 | 30.35 | 31.81 | 29.43 | 31.75 | 46,567,164 | +8.13(+34.45%) |
Nov 13, 2012 | 23.66 | 24.34 | 23.40 | 23.62 | 3,630,705 | -0.12(-0.51%) |
Nov 12, 2012 | 23.79 | 23.98 | 23.28 | 23.74 | 2,068,410 | -0.14(-0.57%) |
Nov 09, 2012 | 23.74 | 24.17 | 23.60 | 23.87 | 2,312,260 | +0.02(+0.06%) |
Nov 08, 2012 | 24.87 | 24.87 | 23.86 | 23.86 | 2,466,808 | -1.01(-4.08%) |
Nov 07, 2012 | 25.49 | 25.88 | 24.87 | 24.87 | 3,003,603 | -0.89(-3.47%) |
Nov 06, 2012 | 25.82 | 26.08 | 25.58 | 25.77 | 3,033,678 | -0.04(-0.15%) |
Nov 05, 2012 | 24.76 | 25.90 | 24.76 | 25.80 | 3,042,532 | +0.98(+3.94%) |
Nov 02, 2012 | 25.24 | 25.24 | 24.51 | 24.83 | 3,225,876 | -0.34(-1.35%) |
Nov 01, 2012 | 23.28 | 25.31 | 23.28 | 25.17 | 4,734,633 | +2.01(+8.67%) |
Oct 31, 2012 | 23.32 | 23.53 | 22.86 | 23.16 | 2,490,828 | +0.00(+0.00%) |
Oct 26, 2012 | 23.44 | 23.16 | 23.16 | 23.16 | 2,726,007 | -0.21(-0.91%) |
Oct 25, 2012 | 23.50 | 23.70 | 23.18 | 23.37 | 2,483,061 | +0.04(+0.16%) |
Oct 24, 2012 | 23.82 | 23.90 | 23.23 | 23.34 | 2,401,194 | -0.40(-1.69%) |
Oct 23, 2012 | 23.45 | 23.82 | 23.09 | 23.74 | 2,780,947 | -0.51(-2.09%) |
Oct 19, 2012 | 24.46 | 24.62 | 24.05 | 24.24 | 2,120,301 | -0.33(-1.36%) |
Oct 18, 2012 | 24.62 | 24.77 | 24.32 | 24.58 | 2,989,640 | -0.04(-0.15%) |
Oct 17, 2012 | 24.84 | 24.91 | 24.40 | 24.62 | 2,443,951 | -0.02(-0.06%) |
Oct 16, 2012 | 24.77 | 24.88 | 24.34 | 24.63 | 4,351,693 | +0.02(+0.06%) |
Oct 15, 2012 | 25.01 | 25.42 | 24.48 | 24.62 | 3,333,404 | -0.35(-1.40%) |
Oct 12, 2012 | 25.36 | 25.70 | 24.68 | 24.96 | 1,969,978 | -0.43(-1.70%) |
Oct 11, 2012 | 25.55 | 26.05 | 25.39 | 25.40 | 2,541,682 | +0.08(+0.30%) |
Oct 10, 2012 | 25.46 | 26.05 | 25.09 | 25.32 | 3,972,684 | +0.36(+1.43%) |
Oct 09, 2012 | 25.37 | 25.75 | 24.88 | 24.96 | 2,777,351 | -0.36(-1.41%) |
Oct 08, 2012 | 24.36 | 25.58 | 24.29 | 25.32 | 2,506,619 | +0.58(+2.36%) |
Oct 05, 2012 | 24.77 | 25.29 | 24.58 | 24.74 | 1,495,296 | +0.09(+0.37%) |
Oct 04, 2012 | 24.78 | 24.86 | 24.34 | 24.65 | 2,246,593 | -0.06(-0.25%) |
Oct 03, 2012 | 24.69 | 25.04 | 24.55 | 24.71 | 2,250,010 | +0.11(+0.46%) |
Oct 02, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 3,343,269 | -0.74(-2.93%) |
Oct 01, 2012 | 25.21 | 25.79 | 25.19 | 25.34 | 2,916,971 | -0.36(-1.39%) |
Sep 28, 2012 | 25.91 | 25.95 | 25.63 | 25.69 | 2,534,031 | -0.36(-1.40%) |
Sep 27, 2012 | 26.51 | 26.77 | 25.99 | 26.05 | 2,466,342 | -0.23(-0.86%) |
Sep 26, 2012 | 25.96 | 26.78 | 25.70 | 26.28 | 4,014,115 | +0.10(+0.38%) |
Sep 25, 2012 | 26.99 | 27.24 | 26.10 | 26.18 | 2,888,874 | -0.73(-2.70%) |
Sep 24, 2012 | 27.76 | 27.76 | 26.89 | 26.91 | 3,421,531 | -1.02(-3.66%) |
Sep 21, 2012 | 29.52 | 29.73 | 27.76 | 27.93 | 5,072,315 | -1.36(-4.65%) |
Sep 20, 2012 | 29.12 | 29.37 | 28.59 | 29.30 | 1,700,789 | -0.08(-0.28%) |
Sep 19, 2012 | 28.83 | 29.55 | 28.61 | 29.38 | 2,113,206 | +0.71(+2.48%) |
Sep 18, 2012 | 29.00 | 29.04 | 28.08 | 28.67 | 3,003,183 | -0.48(-1.66%) |
Sep 17, 2012 | 29.61 | 29.72 | 28.71 | 29.15 | 2,718,585 | -0.66(-2.21%) |
Sep 14, 2012 | 29.24 | 30.03 | 29.21 | 29.81 | 2,963,881 | +0.62(+2.13%) |
Sep 13, 2012 | 28.83 | 29.51 | 28.34 | 29.19 | 6,252,447 | +0.47(+1.64%) |
Sep 12, 2012 | 27.37 | 29.38 | 26.59 | 28.72 | 17,184,222 | +1.48(+5.42%) |
Sep 11, 2012 | 27.50 | 27.85 | 27.15 | 27.24 | 3,108,759 | -0.45(-1.61%) |
Sep 10, 2012 | 27.57 | 27.92 | 27.55 | 27.69 | 2,113,123 | +0.06(+0.22%) |
Sep 07, 2012 | 27.39 | 27.85 | 27.28 | 27.63 | 1,904,440 | +0.27(+0.97%) |
Sep 06, 2012 | 26.53 | 27.45 | 26.53 | 27.37 | 2,647,491 | +1.15(+4.39%) |
Sep 05, 2012 | 26.46 | 26.48 | 26.08 | 26.21 | 1,843,675 | -0.26(-0.97%) |
Sep 04, 2012 | 27.16 | 27.21 | 26.16 | 26.47 | 2,351,673 | -0.79(-2.89%) |
Aug 31, 2012 | 27.33 | 27.44 | 26.90 | 27.26 | 1,379,544 | +0.08(+0.28%) |
Aug 30, 2012 | 27.12 | 27.30 | 26.79 | 27.18 | 1,477,480 | -0.04(-0.14%) |
Aug 29, 2012 | 27.33 | 27.58 | 26.95 | 27.22 | 1,656,405 | -0.35(-1.26%) |
Aug 27, 2012 | 27.49 | 27.85 | 27.48 | 27.57 | 2,883,928 | +0.16(+0.58%) |
Aug 24, 2012 | 27.01 | 27.53 | 26.47 | 27.41 | 3,545,213 | +0.48(+1.80%) |
Aug 23, 2012 | 27.53 | 27.58 | 26.87 | 26.93 | 3,081,244 | -0.62(-2.27%) |
Aug 22, 2012 | 27.58 | 27.86 | 27.21 | 27.55 | 2,285,687 | -0.16(-0.57%) |
Aug 21, 2012 | 27.48 | 28.22 | 27.41 | 27.71 | 3,423,870 | +0.38(+1.41%) |
Aug 20, 2012 | 26.92 | 27.41 | 26.80 | 27.32 | 3,207,462 | +0.24(+0.89%) |
Aug 17, 2012 | 26.71 | 27.32 | 26.66 | 27.08 | 3,539,619 | +0.39(+1.47%) |
Aug 16, 2012 | 26.61 | 26.91 | 26.23 | 26.69 | 3,483,600 | +0.14(+0.51%) |
Aug 15, 2012 | 26.11 | 27.10 | 25.86 | 26.56 | 15,510,189 | +2.19(+8.97%) |
Aug 14, 2012 | 24.82 | 25.07 | 24.15 | 24.37 | 4,503,745 | -0.11(-0.43%) |
Aug 13, 2012 | 24.20 | 24.49 | 23.89 | 24.48 | 3,120,866 | +0.35(+1.44%) |
Aug 10, 2012 | 24.07 | 24.28 | 23.56 | 24.13 | 2,846,512 | -0.14(-0.59%) |
Aug 09, 2012 | 23.22 | 24.34 | 23.12 | 24.27 | 4,849,395 | +0.96(+4.14%) |
Aug 08, 2012 | 22.54 | 23.43 | 22.43 | 23.31 | 4,654,777 | +0.70(+3.10%) |
Aug 07, 2012 | 22.91 | 23.03 | 22.40 | 22.61 | 6,108,444 | +0.08(+0.37%) |
Aug 06, 2012 | 22.15 | 22.73 | 21.79 | 22.52 | 4,886,269 | +0.38(+1.74%) |
Aug 03, 2012 | 22.06 | 22.18 | 21.59 | 22.14 | 4,921,900 | +0.23(+1.07%) |
Aug 02, 2012 | 22.02 | 22.80 | 21.59 | 21.90 | 21,321,940 | -3.74(-14.58%) |