Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.48 | 42.62 | 42.15 | 42.30 | 1,713,595 | -0.13(-0.31%) |
Aug 29, 2013 | 42.00 | 42.61 | 41.90 | 42.43 | 1,749,093 | +0.36(+0.86%) |
Aug 28, 2013 | 42.54 | 42.54 | 42.00 | 42.07 | 2,911,937 | -1.13(-2.62%) |
Aug 27, 2013 | 43.26 | 43.49 | 42.99 | 43.20 | 2,685,764 | -0.31(-0.71%) |
Aug 26, 2013 | 43.48 | 43.78 | 43.36 | 43.51 | 3,219,333 | +0.12(+0.28%) |
Aug 23, 2013 | 42.52 | 43.57 | 42.52 | 43.39 | 10,860,386 | +0.90(+2.12%) |
Aug 22, 2013 | 42.31 | 42.59 | 41.88 | 42.49 | 10,749,733 | +0.57(+1.36%) |
Aug 21, 2013 | 42.04 | 42.33 | 41.71 | 41.92 | 2,085,602 | -0.16(-0.38%) |
Aug 20, 2013 | 41.85 | 42.26 | 41.56 | 42.08 | 1,945,679 | +0.22(+0.53%) |
Aug 19, 2013 | 42.24 | 42.44 | 41.83 | 41.86 | 1,736,669 | -0.30(-0.71%) |
Aug 16, 2013 | 42.46 | 42.46 | 42.03 | 42.16 | 2,441,288 | -0.35(-0.82%) |
Aug 15, 2013 | 43.13 | 43.26 | 42.33 | 42.51 | 2,743,968 | -1.01(-2.32%) |
Aug 14, 2013 | 43.42 | 43.58 | 43.13 | 43.52 | 1,899,692 | +0.04(+0.09%) |
Aug 13, 2013 | 43.58 | 43.63 | 42.96 | 43.48 | 1,670,447 | -0.07(-0.16%) |
Aug 12, 2013 | 43.46 | 43.61 | 43.21 | 43.55 | 1,984,463 | +0.10(+0.23%) |
Aug 09, 2013 | 43.65 | 43.68 | 43.20 | 43.45 | 1,908,455 | -0.15(-0.34%) |
Aug 08, 2013 | 43.29 | 43.75 | 43.16 | 43.60 | 3,447,203 | +0.53(+1.23%) |
Aug 07, 2013 | 43.11 | 43.26 | 42.77 | 43.07 | 3,502,317 | -0.04(-0.09%) |
Aug 06, 2013 | 43.03 | 43.14 | 42.66 | 43.11 | 3,583,565 | -0.10(-0.23%) |
Aug 05, 2013 | 43.22 | 43.31 | 43.06 | 43.21 | 1,990,069 | -0.09(-0.21%) |
Aug 02, 2013 | 42.92 | 43.41 | 42.76 | 43.30 | 4,312,520 | +0.16(+0.37%) |
Aug 01, 2013 | 42.81 | 43.16 | 42.59 | 43.14 | 3,730,580 | +0.61(+1.43%) |
Jul 31, 2013 | 43.23 | 43.29 | 42.31 | 42.53 | 5,411,485 | -0.69(-1.60%) |
Jul 30, 2013 | 43.48 | 43.69 | 43.12 | 43.22 | 3,296,472 | -0.13(-0.30%) |
Jul 29, 2013 | 43.97 | 44.00 | 43.29 | 43.35 | 4,187,365 | -0.59(-1.34%) |
Jul 26, 2013 | 44.40 | 44.90 | 43.34 | 43.94 | 3,073,168 | -0.61(-1.37%) |
Jul 25, 2013 | 44.86 | 46.10 | 44.41 | 44.55 | 3,766,259 | +0.14(+0.32%) |
Jul 24, 2013 | 44.15 | 44.89 | 43.83 | 44.41 | 5,017,413 | +0.33(+0.75%) |
Jul 23, 2013 | 45.20 | 45.27 | 43.77 | 44.08 | 7,379,832 | -2.07(-4.49%) |
Jul 22, 2013 | 46.45 | 46.50 | 45.86 | 46.15 | 2,372,395 | -0.35(-0.75%) |
Jul 19, 2013 | 46.63 | 46.68 | 46.25 | 46.50 | 2,037,019 | -0.03(-0.06%) |
Jul 18, 2013 | 46.24 | 46.68 | 46.03 | 46.53 | 1,988,247 | +0.27(+0.58%) |
Jul 17, 2013 | 46.28 | 46.49 | 46.08 | 46.26 | 1,742,677 | +0.01(+0.02%) |
Jul 16, 2013 | 46.16 | 46.52 | 45.89 | 46.25 | 2,220,607 | +0.00(+0.00%) |
Jul 15, 2013 | 46.12 | 46.34 | 46.05 | 46.25 | 2,100,911 | +0.08(+0.17%) |
Jul 12, 2013 | 45.76 | 46.50 | 45.76 | 46.17 | 1,928,051 | -0.23(-0.50%) |
Jul 11, 2013 | 46.26 | 46.81 | 46.26 | 46.40 | 2,310,939 | +0.65(+1.42%) |
Jul 10, 2013 | 45.98 | 46.37 | 44.98 | 45.75 | 4,373,226 | -0.04(-0.09%) |
Jul 09, 2013 | 45.87 | 46.17 | 45.65 | 45.79 | 2,755,068 | +0.15(+0.33%) |
Jul 08, 2013 | 44.67 | 45.65 | 44.40 | 45.64 | 2,908,795 | +1.37(+3.09%) |
Jul 05, 2013 | 44.40 | 44.70 | 43.78 | 44.27 | 3,494,724 | -0.08(-0.18%) |
Jul 03, 2013 | 44.32 | 44.44 | 44.05 | 44.35 | 1,502,713 | +0.77(+1.77%) |
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |
Jun 03, 2013 | 42.41 | 43.23 | 41.72 | 43.21 | 2,974,800 | +0.77(+1.81%) |
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |
May 01, 2013 | 42.90 | 42.98 | 42.56 | 42.67 | 3,076,700 | -0.22(-0.51%) |
Apr 30, 2013 | 43.00 | 43.24 | 42.78 | 42.89 | 2,738,500 | -0.06(-0.14%) |
Apr 29, 2013 | 42.86 | 43.09 | 42.70 | 42.95 | 2,118,200 | +0.12(+0.28%) |
Apr 26, 2013 | 42.65 | 42.97 | 42.37 | 42.83 | 3,817,600 | +0.20(+0.47%) |
Apr 25, 2013 | 43.33 | 43.33 | 42.47 | 42.63 | 2,920,300 | -0.52(-1.21%) |
Apr 24, 2013 | 41.88 | 43.39 | 41.81 | 43.15 | 4,221,600 | +1.33(+3.18%) |
Apr 23, 2013 | 41.68 | 41.97 | 41.35 | 41.82 | 2,468,300 | +0.32(+0.77%) |
Apr 22, 2013 | 41.19 | 41.52 | 40.96 | 41.50 | 1,618,700 | +0.27(+0.65%) |
Apr 19, 2013 | 41.01 | 41.56 | 41.01 | 41.23 | 1,580,600 | +0.36(+0.88%) |
Apr 18, 2013 | 41.11 | 41.26 | 40.62 | 40.87 | 1,658,000 | -0.23(-0.56%) |
Apr 17, 2013 | 41.28 | 41.38 | 40.84 | 41.10 | 1,616,200 | -0.28(-0.68%) |
Apr 16, 2013 | 40.95 | 41.42 | 40.80 | 41.38 | 1,366,300 | +0.60(+1.47%) |
Apr 15, 2013 | 41.17 | 41.58 | 40.78 | 40.78 | 2,092,100 | -0.78(-1.88%) |
Apr 12, 2013 | 41.32 | 41.65 | 41.12 | 41.56 | 1,753,900 | +0.20(+0.48%) |
Apr 11, 2013 | 41.70 | 41.78 | 41.22 | 41.36 | 3,223,500 | -0.41(-0.98%) |
Apr 10, 2013 | 41.24 | 41.97 | 41.24 | 41.77 | 2,052,800 | +0.52(+1.26%) |
Apr 09, 2013 | 41.25 | 41.40 | 41.05 | 41.25 | 5,273,700 | +0.09(+0.22%) |
Apr 08, 2013 | 40.59 | 41.16 | 40.59 | 41.16 | 2,218,900 | +0.59(+1.45%) |
Apr 05, 2013 | 41.03 | 41.03 | 40.22 | 40.57 | 2,157,300 | -0.51(-1.24%) |
Apr 04, 2013 | 40.74 | 41.29 | 40.74 | 41.08 | 1,660,700 | +0.35(+0.86%) |
Apr 03, 2013 | 41.35 | 41.35 | 40.59 | 40.73 | 2,597,500 | -0.49(-1.19%) |
Apr 02, 2013 | 40.54 | 41.30 | 40.30 | 41.22 | 2,849,600 | +0.89(+2.21%) |
Apr 01, 2013 | 40.50 | 40.50 | 40.02 | 40.33 | 1,884,100 | -0.02(-0.05%) |
Mar 29, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,665,929 | +0.00(+0.00%) |
Mar 28, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,664,000 | -0.09(-0.22%) |
Mar 27, 2013 | 40.26 | 40.60 | 40.20 | 40.44 | 2,133,800 | +0.00(+0.00%) |
Mar 26, 2013 | 40.25 | 40.44 | 40.07 | 40.44 | 2,816,000 | +0.42(+1.05%) |
Mar 25, 2013 | 40.10 | 40.29 | 39.89 | 40.02 | 1,860,700 | -0.07(-0.17%) |
Mar 22, 2013 | 40.17 | 40.43 | 39.97 | 40.09 | 2,169,800 | +0.02(+0.05%) |
Mar 21, 2013 | 40.02 | 40.29 | 39.78 | 40.07 | 3,592,000 | -0.05(-0.12%) |
Mar 20, 2013 | 39.59 | 40.39 | 39.43 | 40.12 | 2,880,400 | +0.76(+1.93%) |
Mar 19, 2013 | 39.29 | 39.52 | 39.08 | 39.36 | 1,981,900 | +0.14(+0.36%) |
Mar 18, 2013 | 39.20 | 39.38 | 39.00 | 39.22 | 1,833,200 | -0.17(-0.43%) |
Mar 15, 2013 | 39.50 | 39.69 | 39.16 | 39.39 | 4,447,200 | -0.27(-0.68%) |
Mar 14, 2013 | 38.94 | 39.90 | 38.92 | 39.66 | 5,054,700 | +0.90(+2.32%) |
Mar 13, 2013 | 39.07 | 39.17 | 38.61 | 38.76 | 4,020,500 | -0.36(-0.92%) |
Mar 12, 2013 | 38.43 | 39.14 | 38.43 | 39.12 | 4,109,900 | +0.71(+1.85%) |
Mar 11, 2013 | 38.70 | 38.75 | 38.35 | 38.41 | 2,672,000 | -0.21(-0.54%) |
Mar 08, 2013 | 38.28 | 38.63 | 38.01 | 38.62 | 3,777,100 | +0.38(+0.99%) |
Mar 07, 2013 | 38.40 | 38.43 | 37.95 | 38.24 | 5,689,900 | -0.04(-0.10%) |
Mar 06, 2013 | 38.61 | 38.63 | 38.16 | 38.28 | 4,076,400 | -0.22(-0.57%) |
Mar 05, 2013 | 38.47 | 38.65 | 38.20 | 38.50 | 11,094,500 | +0.30(+0.79%) |
Mar 04, 2013 | 38.23 | 38.53 | 38.16 | 38.20 | 3,628,000 | +0.00(+0.00%) |
Mar 01, 2013 | 38.34 | 38.68 | 38.17 | 38.20 | 4,968,100 | -0.34(-0.88%) |
Feb 28, 2013 | 38.96 | 39.19 | 38.53 | 38.54 | 4,786,500 | -0.30(-0.77%) |
Feb 27, 2013 | 39.36 | 39.44 | 38.35 | 38.84 | 5,186,200 | -1.21(-3.02%) |
Feb 26, 2013 | 40.78 | 40.78 | 39.79 | 40.05 | 11,154,200 | -0.75(-1.84%) |
Feb 25, 2013 | 41.35 | 41.69 | 40.79 | 40.80 | 10,570,300 | -0.35(-0.85%) |
Feb 22, 2013 | 42.18 | 42.39 | 40.84 | 41.15 | 9,987,100 | -1.61(-3.77%) |
Feb 21, 2013 | 42.29 | 42.88 | 42.15 | 42.76 | 1,892,700 | +0.49(+1.16%) |
Feb 20, 2013 | 42.40 | 42.80 | 42.13 | 42.27 | 2,245,900 | -0.14(-0.33%) |
Feb 19, 2013 | 41.45 | 42.43 | 41.37 | 42.41 | 2,776,000 | +0.95(+2.29%) |
Feb 18, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,697 | +0.00(+0.00%) |
Feb 15, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,700 | +0.68(+1.67%) |
Feb 14, 2013 | 41.66 | 41.91 | 40.74 | 40.78 | 3,257,100 | -0.90(-2.16%) |
Feb 13, 2013 | 40.24 | 42.47 | 40.02 | 41.68 | 4,742,600 | +1.96(+4.93%) |
Feb 12, 2013 | 40.05 | 40.17 | 38.99 | 39.72 | 2,710,300 | -0.34(-0.85%) |
Feb 11, 2013 | 40.17 | 40.30 | 40.00 | 40.06 | 1,115,200 | -0.17(-0.42%) |
Feb 08, 2013 | 40.07 | 40.45 | 40.07 | 40.23 | 1,909,500 | +0.17(+0.42%) |
Feb 07, 2013 | 39.85 | 40.21 | 39.61 | 40.06 | 2,328,100 | +0.34(+0.86%) |
Feb 06, 2013 | 39.63 | 39.88 | 39.54 | 39.72 | 1,332,000 | +0.00(+0.00%) |
Feb 05, 2013 | 39.35 | 39.91 | 39.28 | 39.72 | 2,500,400 | +0.51(+1.30%) |
Feb 04, 2013 | 39.36 | 39.51 | 39.13 | 39.21 | 1,535,100 | -0.31(-0.78%) |
Feb 01, 2013 | 39.31 | 39.77 | 39.26 | 39.52 | 1,859,600 | +0.45(+1.15%) |
Jan 31, 2013 | 39.21 | 39.42 | 39.03 | 39.07 | 2,380,000 | -0.06(-0.15%) |
Jan 30, 2013 | 39.61 | 39.78 | 39.07 | 39.13 | 2,145,200 | -0.57(-1.44%) |
Jan 29, 2013 | 39.76 | 39.98 | 39.65 | 39.70 | 2,048,900 | -0.03(-0.08%) |
Jan 28, 2013 | 39.84 | 39.88 | 39.27 | 39.73 | 2,161,100 | +0.07(+0.18%) |
Jan 25, 2013 | 39.66 | 40.00 | 39.49 | 39.66 | 1,930,600 | +0.08(+0.20%) |
Jan 24, 2013 | 39.31 | 39.73 | 39.28 | 39.58 | 2,497,600 | +0.35(+0.89%) |
Jan 23, 2013 | 39.59 | 39.60 | 39.11 | 39.23 | 1,754,700 | -0.42(-1.06%) |
Jan 22, 2013 | 39.61 | 39.92 | 39.46 | 39.65 | 2,472,500 | +0.14(+0.35%) |
Jan 21, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,939 | +0.00(+0.00%) |
Jan 18, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,400 | +0.05(+0.13%) |
Jan 17, 2013 | 39.01 | 39.63 | 38.83 | 39.46 | 2,271,600 | +0.64(+1.65%) |
Jan 16, 2013 | 39.14 | 39.48 | 38.77 | 38.82 | 1,562,200 | -0.31(-0.78%) |
Jan 15, 2013 | 38.90 | 39.27 | 38.83 | 39.13 | 18,649,800 | +0.11(+0.27%) |
Jan 14, 2013 | 39.03 | 39.25 | 38.91 | 39.02 | 8,833,500 | +0.01(+0.03%) |
Jan 12, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.00(+0.00%) |
Jan 11, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.31(+0.80%) |
Jan 10, 2013 | 38.64 | 38.74 | 38.41 | 38.70 | 40,845,600 | +0.36(+0.94%) |
Jan 09, 2013 | 38.10 | 38.38 | 37.84 | 38.34 | 13,135,500 | +0.36(+0.94%) |
Jan 08, 2013 | 38.45 | 38.63 | 37.95 | 37.98 | 15,549,300 | -0.57(-1.47%) |
Jan 07, 2013 | 39.25 | 39.35 | 38.32 | 38.55 | 12,682,800 | -0.74(-1.89%) |
Jan 04, 2013 | 39.64 | 39.80 | 39.21 | 39.29 | 10,316,700 | -0.34(-0.87%) |
Jan 03, 2013 | 40.31 | 40.32 | 39.57 | 39.63 | 9,269,100 | -0.61(-1.52%) |
Jan 02, 2013 | 39.46 | 40.24 | 39.36 | 40.24 | 9,147,600 | +1.35(+3.48%) |
Jan 01, 2013 | 38.29 | 38.95 | 38.19 | 38.89 | 2,563,488 | +0.00(+0.00%) |
Dec 31, 2012 | 38.29 | 38.95 | 38.19 | 38.89 | 7,703,100 | +0.44(+1.14%) |
Dec 28, 2012 | 38.16 | 38.76 | 38.09 | 38.45 | 7,216,200 | +0.25(+0.65%) |
Dec 27, 2012 | 38.66 | 38.78 | 37.97 | 38.20 | 10,962,000 | -0.44(-1.15%) |
Dec 26, 2012 | 38.83 | 39.06 | 38.59 | 38.65 | 6,666,300 | -0.27(-0.70%) |
Dec 25, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 926,145 | +0.00(+0.00%) |
Dec 24, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 2,779,200 | -0.04(-0.11%) |
Dec 21, 2012 | 39.24 | 39.49 | 38.81 | 38.96 | 18,390,600 | -0.47(-1.18%) |
Dec 20, 2012 | 39.24 | 39.50 | 38.99 | 39.43 | 6,755,400 | +0.28(+0.71%) |
Dec 19, 2012 | 38.97 | 39.38 | 38.81 | 39.15 | 13,129,200 | +0.46(+1.18%) |
Dec 18, 2012 | 39.74 | 39.74 | 38.25 | 38.70 | 27,874,800 | -1.69(-4.18%) |
Nov 30, 2012 | 40.17 | 40.53 | 40.03 | 40.39 | 9,645,300 | +0.25(+0.62%) |
Nov 29, 2012 | 40.19 | 40.78 | 40.09 | 40.14 | 7,523,100 | -0.00(-0.01%) |
Nov 28, 2012 | 40.08 | 40.40 | 39.67 | 40.14 | 7,896,600 | -0.39(-0.97%) |
Nov 27, 2012 | 40.70 | 40.90 | 40.42 | 40.53 | 6,443,100 | -0.07(-0.17%) |
Nov 26, 2012 | 41.00 | 41.00 | 40.36 | 40.60 | 5,796,000 | -0.49(-1.18%) |
Nov 24, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.00(+0.00%) |
Nov 23, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.64(+1.58%) |
Nov 22, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 2,623,767 | +0.00(+0.00%) |
Nov 21, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 7,871,400 | +0.54(+1.35%) |
Nov 20, 2012 | 39.70 | 39.93 | 39.37 | 39.91 | 5,944,500 | +0.17(+0.43%) |
Nov 19, 2012 | 38.76 | 39.74 | 38.76 | 39.74 | 8,894,700 | +1.31(+3.42%) |
Nov 16, 2012 | 37.75 | 38.56 | 37.73 | 38.43 | 11,904,300 | +0.72(+1.90%) |
Nov 15, 2012 | 37.50 | 37.83 | 37.42 | 37.71 | 6,822,900 | +0.13(+0.34%) |
Nov 14, 2012 | 38.10 | 38.23 | 37.42 | 37.58 | 7,943,400 | -0.59(-1.54%) |
Nov 13, 2012 | 37.53 | 38.28 | 37.41 | 38.17 | 7,095,600 | +0.64(+1.71%) |
Nov 12, 2012 | 37.61 | 37.94 | 37.44 | 37.53 | 3,770,100 | +0.00(+0.00%) |
Nov 09, 2012 | 37.52 | 37.90 | 37.39 | 37.53 | 7,330,500 | -0.00(-0.01%) |
Nov 08, 2012 | 37.50 | 38.02 | 37.49 | 37.53 | 6,110,100 | +0.04(+0.10%) |
Nov 07, 2012 | 38.38 | 38.42 | 37.42 | 37.50 | 13,306,500 | -1.16(-2.99%) |
Nov 06, 2012 | 38.52 | 38.84 | 38.46 | 38.65 | 6,880,500 | +0.22(+0.57%) |
Nov 05, 2012 | 38.36 | 38.54 | 37.99 | 38.43 | 5,546,700 | -0.02(-0.04%) |
Nov 02, 2012 | 39.02 | 39.22 | 38.41 | 38.45 | 17,324,100 | -0.37(-0.94%) |
Nov 01, 2012 | 38.72 | 39.40 | 38.47 | 38.82 | 8,505,000 | +0.15(+0.38%) |
Oct 31, 2012 | 38.46 | 38.86 | 38.45 | 38.67 | 11,502,000 | +0.48(+1.26%) |
Oct 30, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 38.31 | 38.49 | 37.87 | 38.19 | 8,858,700 | -0.16(-0.41%) |
Oct 25, 2012 | 37.43 | 38.40 | 37.20 | 38.35 | 11,220,300 | +1.11(+2.99%) |
Oct 24, 2012 | 36.85 | 37.69 | 36.70 | 37.23 | 27,557,100 | -1.36(-3.52%) |
Oct 23, 2012 | 38.92 | 38.95 | 38.27 | 38.59 | 8,416,800 | -0.61(-1.56%) |
Oct 22, 2012 | 39.10 | 39.39 | 38.85 | 39.21 | 6,116,400 | +0.11(+0.29%) |
Oct 19, 2012 | 39.21 | 39.31 | 38.74 | 39.09 | 14,679,900 | -0.30(-0.75%) |
Oct 18, 2012 | 39.12 | 39.47 | 39.04 | 39.39 | 9,837,000 | -0.16(-0.40%) |
Oct 17, 2012 | 39.28 | 39.63 | 39.17 | 39.55 | 8,370,000 | +0.43(+1.09%) |
Oct 16, 2012 | 39.13 | 39.16 | 38.57 | 39.12 | 8,199,000 | +0.64(+1.66%) |
Oct 15, 2012 | 37.85 | 38.53 | 37.80 | 38.48 | 7,234,200 | +0.57(+1.50%) |
Oct 12, 2012 | 37.95 | 38.44 | 37.75 | 37.91 | 5,059,800 | -0.01(-0.02%) |
Oct 11, 2012 | 38.45 | 38.67 | 37.86 | 37.92 | 5,135,400 | -0.37(-0.97%) |
Oct 10, 2012 | 38.80 | 38.92 | 38.25 | 38.29 | 7,819,200 | -0.48(-1.23%) |
Oct 09, 2012 | 38.70 | 39.15 | 38.64 | 38.77 | 6,807,600 | +0.03(+0.09%) |
Oct 08, 2012 | 39.43 | 39.52 | 38.70 | 38.73 | 5,853,600 | -0.71(-1.81%) |
Oct 06, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.00(+0.00%) |
Oct 05, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.41(+1.04%) |
Oct 04, 2012 | 39.28 | 39.62 | 38.89 | 39.04 | 8,315,100 | -0.25(-0.64%) |
Oct 03, 2012 | 39.16 | 39.48 | 38.82 | 39.29 | 12,492,900 | +0.45(+1.17%) |
Oct 02, 2012 | 38.60 | 39.30 | 38.49 | 38.84 | 10,258,200 | +0.37(+0.97%) |
Oct 01, 2012 | 39.09 | 39.26 | 38.32 | 38.46 | 16,747,200 | -0.35(-0.91%) |
Sep 28, 2012 | 39.44 | 39.55 | 38.77 | 38.82 | 11,841,300 | -0.70(-1.78%) |
Sep 27, 2012 | 39.67 | 39.87 | 39.18 | 39.52 | 7,553,700 | -0.05(-0.13%) |
Sep 26, 2012 | 39.42 | 39.69 | 39.21 | 39.57 | 10,372,500 | +0.23(+0.59%) |
Sep 25, 2012 | 39.84 | 39.94 | 39.34 | 39.34 | 12,399,300 | -0.31(-0.78%) |
Sep 24, 2012 | 40.53 | 40.73 | 39.44 | 39.65 | 11,133,900 | -1.16(-2.85%) |
Sep 21, 2012 | 40.48 | 40.84 | 40.39 | 40.81 | 19,325,700 | +0.53(+1.32%) |
Sep 20, 2012 | 39.45 | 40.40 | 39.39 | 40.28 | 14,438,700 | +0.72(+1.83%) |
Sep 19, 2012 | 39.80 | 39.82 | 39.28 | 39.56 | 10,703,700 | -0.15(-0.39%) |
Sep 18, 2012 | 38.98 | 40.13 | 38.89 | 39.71 | 13,596,300 | +0.68(+1.75%) |
Sep 17, 2012 | 38.32 | 39.19 | 38.32 | 39.03 | 19,711,800 | +0.62(+1.62%) |
Sep 14, 2012 | 39.12 | 39.17 | 38.31 | 38.41 | 10,847,700 | -0.45(-1.15%) |
Sep 13, 2012 | 38.46 | 39.31 | 38.46 | 38.85 | 19,723,500 | +0.27(+0.69%) |
Sep 12, 2012 | 40.33 | 40.43 | 38.52 | 38.59 | 27,260,100 | -1.75(-4.33%) |
Sep 11, 2012 | 40.96 | 41.00 | 39.95 | 40.33 | 14,231,700 | -0.85(-2.07%) |
Sep 10, 2012 | 41.36 | 41.36 | 41.00 | 41.19 | 4,914,000 | -0.03(-0.06%) |
Sep 07, 2012 | 41.47 | 41.82 | 41.12 | 41.21 | 5,358,600 | -0.15(-0.36%) |
Sep 06, 2012 | 41.70 | 41.92 | 41.24 | 41.36 | 7,813,800 | -0.24(-0.58%) |
Sep 05, 2012 | 42.19 | 42.24 | 41.47 | 41.60 | 6,500,700 | -0.59(-1.40%) |
Sep 04, 2012 | 41.97 | 42.38 | 41.67 | 42.19 | 5,374,800 | +0.36(+0.85%) |