Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.69 | 44.69 | 44.12 | 44.29 | 3,330,059 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.14 | 44.46 | 2,164,670 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,367 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.38 | 44.44 | 3,930,565 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.21 | 45.30 | 2,359,216 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.23 | 45.45 | 2,479,959 | -0.05(-0.11%) |
Aug 22, 2013 | 44.88 | 45.72 | 44.78 | 45.51 | 3,721,033 | +0.84(+1.89%) |
Aug 21, 2013 | 44.83 | 45.26 | 44.61 | 44.66 | 4,511,515 | -0.50(-1.10%) |
Aug 20, 2013 | 44.87 | 45.34 | 44.61 | 45.16 | 3,378,238 | +0.32(+0.72%) |
Aug 19, 2013 | 44.90 | 45.07 | 44.74 | 44.84 | 2,702,144 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.12 | 44.49 | 44.95 | 3,723,599 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.66 | 4,510,479 | -0.87(-1.92%) |
Aug 14, 2013 | 45.42 | 45.76 | 45.42 | 45.53 | 4,283,835 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.27 | 45.48 | 3,424,323 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,001,480 | +0.44(+0.97%) |
Aug 09, 2013 | 45.37 | 45.53 | 44.89 | 45.11 | 4,635,545 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.59 | 45.14 | 45.41 | 4,678,433 | +0.49(+1.09%) |
Aug 07, 2013 | 45.38 | 45.47 | 44.60 | 44.92 | 5,262,732 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.57 | 44.67 | 45.47 | 4,969,930 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.43 | 3,930,340 | -0.15(-0.34%) |
Aug 02, 2013 | 45.30 | 45.59 | 45.04 | 45.59 | 5,228,847 | +0.00(+0.00%) |
Aug 01, 2013 | 45.17 | 45.69 | 45.02 | 45.59 | 5,517,235 | +0.86(+1.92%) |
Jul 31, 2013 | 44.19 | 45.05 | 44.10 | 44.73 | 6,818,665 | +0.64(+1.45%) |
Jul 30, 2013 | 43.82 | 44.13 | 43.76 | 44.08 | 4,069,774 | +0.52(+1.19%) |
Jul 29, 2013 | 43.44 | 43.82 | 43.44 | 43.57 | 2,340,855 | -0.01(-0.03%) |
Jul 26, 2013 | 43.25 | 43.60 | 43.18 | 43.58 | 2,784,224 | +0.04(+0.08%) |
Jul 25, 2013 | 43.55 | 43.56 | 43.18 | 43.55 | 4,840,547 | -0.18(-0.42%) |
Jul 24, 2013 | 44.13 | 44.13 | 43.47 | 43.73 | 3,200,217 | -0.17(-0.38%) |
Jul 23, 2013 | 43.92 | 44.09 | 43.80 | 43.89 | 2,944,946 | -0.02(-0.05%) |
Jul 22, 2013 | 43.88 | 44.42 | 42.85 | 43.92 | 7,859,914 | +1.06(+2.48%) |
Jul 19, 2013 | 42.07 | 42.85 | 41.95 | 42.85 | 6,618,544 | +0.77(+1.84%) |
Jul 18, 2013 | 41.79 | 42.25 | 41.64 | 42.08 | 3,556,473 | +0.31(+0.75%) |
Jul 17, 2013 | 41.95 | 41.95 | 41.64 | 41.77 | 2,185,103 | +0.07(+0.17%) |
Jul 16, 2013 | 41.90 | 41.96 | 41.51 | 41.69 | 3,524,782 | -0.12(-0.28%) |
Jul 15, 2013 | 41.72 | 42.09 | 41.70 | 41.81 | 3,536,531 | +0.11(+0.26%) |
Jul 12, 2013 | 42.03 | 42.15 | 41.39 | 41.70 | 5,426,384 | -0.47(-1.12%) |
Jul 11, 2013 | 42.23 | 42.28 | 41.99 | 42.17 | 3,785,068 | +0.56(+1.35%) |
Jul 10, 2013 | 41.99 | 42.09 | 41.48 | 41.61 | 4,059,758 | -0.37(-0.89%) |
Jul 09, 2013 | 41.80 | 42.12 | 41.69 | 41.99 | 3,486,489 | +0.65(+1.57%) |
Jul 08, 2013 | 41.46 | 41.84 | 41.25 | 41.34 | 4,020,077 | +0.21(+0.51%) |
Jul 05, 2013 | 40.54 | 41.20 | 40.12 | 41.13 | 4,571,399 | +0.90(+2.25%) |
Jul 03, 2013 | 40.13 | 40.31 | 39.88 | 40.22 | 2,906,908 | -0.16(-0.40%) |
Jul 02, 2013 | 40.37 | 40.92 | 40.26 | 40.38 | 5,177,333 | +0.04(+0.11%) |
Jul 01, 2013 | 39.78 | 40.58 | 39.76 | 40.34 | 3,773,981 | +0.59(+1.49%) |
Jun 28, 2013 | 40.24 | 40.35 | 39.68 | 39.75 | 7,078,029 | -0.62(-1.53%) |
Jun 27, 2013 | 40.64 | 40.78 | 40.28 | 40.37 | 3,747,158 | +0.06(+0.14%) |
Jun 26, 2013 | 40.38 | 40.56 | 39.87 | 40.31 | 4,349,246 | +0.35(+0.88%) |
Jun 25, 2013 | 39.74 | 40.13 | 39.66 | 39.96 | 4,913,347 | +0.60(+1.54%) |
Jun 24, 2013 | 39.45 | 39.68 | 38.93 | 39.35 | 5,715,496 | -0.55(-1.39%) |
Jun 21, 2013 | 39.92 | 40.11 | 39.45 | 39.91 | 6,713,910 | +0.28(+0.70%) |
Jun 20, 2013 | 40.67 | 40.72 | 39.55 | 39.63 | 8,023,770 | -1.48(-3.60%) |
Jun 19, 2013 | 41.71 | 41.88 | 41.10 | 41.11 | 3,332,600 | -0.68(-1.62%) |
Jun 18, 2013 | 41.26 | 41.96 | 41.26 | 41.79 | 3,820,059 | +0.57(+1.38%) |
Jun 17, 2013 | 41.31 | 41.38 | 40.99 | 41.22 | 4,025,560 | +0.31(+0.75%) |
Jun 14, 2013 | 41.28 | 41.49 | 40.86 | 40.91 | 3,193,237 | -0.44(-1.07%) |
Jun 13, 2013 | 40.72 | 41.48 | 40.45 | 41.36 | 3,267,355 | +0.63(+1.54%) |
Jun 12, 2013 | 41.40 | 41.51 | 40.69 | 40.73 | 4,166,262 | -0.39(-0.96%) |
Jun 11, 2013 | 41.30 | 41.49 | 41.03 | 41.13 | 3,517,765 | -0.77(-1.84%) |
Jun 10, 2013 | 42.23 | 42.24 | 41.66 | 41.90 | 3,702,462 | -0.10(-0.24%) |
Jun 07, 2013 | 41.45 | 42.04 | 41.21 | 42.00 | 4,652,401 | +0.95(+2.33%) |
Jun 06, 2013 | 40.83 | 41.10 | 40.62 | 41.05 | 4,647,056 | +0.27(+0.66%) |
Jun 05, 2013 | 41.51 | 41.58 | 40.56 | 40.78 | 5,903,391 | -0.87(-2.10%) |
Jun 04, 2013 | 42.02 | 42.36 | 41.35 | 41.65 | 4,370,919 | -0.44(-1.04%) |
Jun 03, 2013 | 41.99 | 42.17 | 41.45 | 42.09 | 5,710,893 | +0.21(+0.50%) |
May 31, 2013 | 41.99 | 42.64 | 41.72 | 41.88 | 5,042,957 | -0.26(-0.61%) |
May 30, 2013 | 41.79 | 42.41 | 41.79 | 42.13 | 3,051,115 | +0.39(+0.94%) |
May 29, 2013 | 41.84 | 42.10 | 41.66 | 41.74 | 4,192,794 | -0.28(-0.68%) |
May 28, 2013 | 42.03 | 42.42 | 41.84 | 42.02 | 4,214,969 | +0.52(+1.26%) |
May 24, 2013 | 41.36 | 41.64 | 41.20 | 41.50 | 3,323,334 | -0.15(-0.35%) |
May 23, 2013 | 41.67 | 41.92 | 41.50 | 41.64 | 5,968,473 | -0.55(-1.30%) |
May 22, 2013 | 42.82 | 42.96 | 42.00 | 42.19 | 6,561,524 | -0.65(-1.51%) |
May 21, 2013 | 43.32 | 43.44 | 42.77 | 42.84 | 5,489,251 | -0.38(-0.88%) |
May 20, 2013 | 43.06 | 43.79 | 43.03 | 43.22 | 5,948,920 | -0.04(-0.10%) |
May 17, 2013 | 42.42 | 43.40 | 42.39 | 43.26 | 7,079,090 | +0.97(+2.29%) |
May 16, 2013 | 42.50 | 42.88 | 42.12 | 42.29 | 6,629,786 | -0.34(-0.80%) |
May 15, 2013 | 42.56 | 42.81 | 42.52 | 42.63 | 5,365,649 | +0.79(+1.90%) |
May 13, 2013 | 41.90 | 42.03 | 41.57 | 41.84 | 2,780,550 | -0.10(-0.24%) |
May 10, 2013 | 41.85 | 42.05 | 41.59 | 41.94 | 3,501,898 | +0.18(+0.43%) |
May 09, 2013 | 41.34 | 42.30 | 41.28 | 41.76 | 6,958,637 | +0.39(+0.94%) |
May 08, 2013 | 40.73 | 41.38 | 40.38 | 41.37 | 5,708,402 | +0.44(+1.08%) |
May 07, 2013 | 40.36 | 41.00 | 40.25 | 40.93 | 11,547,383 | -0.54(-1.29%) |
May 06, 2013 | 41.13 | 41.73 | 41.01 | 41.46 | 6,283,407 | +0.35(+0.84%) |
May 03, 2013 | 40.75 | 41.24 | 40.38 | 41.12 | 5,479,549 | +0.74(+1.83%) |
May 02, 2013 | 39.62 | 40.48 | 39.44 | 40.38 | 5,864,112 | +1.09(+2.76%) |
May 01, 2013 | 39.94 | 39.97 | 39.27 | 39.29 | 5,614,591 | -0.88(-2.18%) |
Apr 30, 2013 | 39.97 | 40.44 | 39.77 | 40.17 | 5,916,253 | +0.14(+0.36%) |
Apr 29, 2013 | 39.55 | 40.14 | 39.36 | 40.02 | 4,374,316 | +0.63(+1.60%) |
Apr 26, 2013 | 39.98 | 40.08 | 39.35 | 39.39 | 4,469,924 | -0.69(-1.72%) |
Apr 25, 2013 | 40.12 | 40.37 | 39.86 | 40.08 | 4,386,015 | +0.08(+0.20%) |
Apr 24, 2013 | 39.62 | 40.21 | 39.62 | 40.00 | 6,760,649 | +0.46(+1.17%) |
Apr 23, 2013 | 38.55 | 39.56 | 38.55 | 39.54 | 6,417,921 | +0.62(+1.58%) |
Apr 22, 2013 | 38.77 | 39.14 | 38.43 | 38.92 | 6,025,877 | +0.22(+0.58%) |
Apr 19, 2013 | 38.76 | 38.88 | 38.42 | 38.70 | 6,473,058 | +0.12(+0.30%) |
Apr 18, 2013 | 38.90 | 39.07 | 38.41 | 38.58 | 4,045,308 | -0.19(-0.49%) |
Apr 17, 2013 | 39.08 | 39.13 | 38.50 | 38.77 | 5,938,610 | -0.57(-1.45%) |
Apr 16, 2013 | 39.11 | 39.37 | 38.74 | 39.34 | 5,281,460 | +0.56(+1.46%) |
Apr 15, 2013 | 40.18 | 40.23 | 38.78 | 38.78 | 8,335,026 | -1.62(-4.01%) |
Apr 12, 2013 | 40.82 | 40.98 | 40.28 | 40.40 | 4,473,778 | -0.59(-1.45%) |
Apr 11, 2013 | 41.35 | 41.51 | 40.79 | 40.99 | 5,476,546 | -0.31(-0.75%) |
Apr 10, 2013 | 41.15 | 41.39 | 40.91 | 41.30 | 3,848,818 | +0.40(+0.97%) |
Apr 09, 2013 | 40.52 | 41.17 | 40.39 | 40.91 | 4,450,726 | +0.39(+0.96%) |
Apr 08, 2013 | 40.29 | 40.52 | 39.93 | 40.52 | 4,633,651 | +0.19(+0.47%) |
Apr 05, 2013 | 40.12 | 40.42 | 39.82 | 40.33 | 4,770,639 | -0.25(-0.62%) |
Apr 04, 2013 | 39.90 | 40.61 | 39.79 | 40.58 | 5,558,621 | +0.83(+2.09%) |
Apr 03, 2013 | 39.84 | 40.12 | 39.58 | 39.75 | 5,721,879 | +0.03(+0.07%) |
Apr 02, 2013 | 40.06 | 40.17 | 39.60 | 39.72 | 4,365,666 | -0.09(-0.22%) |
Apr 01, 2013 | 40.23 | 40.37 | 39.67 | 39.81 | 3,433,046 | -0.62(-1.54%) |
Mar 28, 2013 | 40.07 | 40.49 | 40.01 | 40.43 | 4,242,898 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,751 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.60 | 40.15 | 8,194,779 | -0.25(-0.61%) |
Mar 25, 2013 | 41.15 | 41.23 | 40.23 | 40.40 | 5,089,710 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.78 | 41.09 | 3,090,293 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.20 | 40.62 | 40.86 | 4,277,779 | -0.46(-1.12%) |
Mar 20, 2013 | 41.48 | 41.54 | 41.04 | 41.33 | 3,300,904 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,793 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.02 | 41.20 | 4,015,979 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.85 | 41.31 | 41.67 | 5,284,557 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.70 | 41.62 | 5,862,657 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.15 | 40.56 | 40.67 | 4,661,216 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.67 | 41.00 | 41.12 | 4,076,255 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,933 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.52 | 40.84 | 41.46 | 4,466,210 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.09 | 40.78 | 40.87 | 3,973,756 | +0.09(+0.21%) |
Mar 06, 2013 | 40.86 | 41.08 | 40.66 | 40.78 | 3,993,438 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.70 | 5,395,400 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.41 | 39.83 | 40.19 | 5,632,782 | -0.38(-0.95%) |
Mar 01, 2013 | 40.82 | 40.97 | 40.41 | 40.57 | 6,114,848 | -0.46(-1.11%) |
Feb 28, 2013 | 41.44 | 41.54 | 41.01 | 41.03 | 5,034,157 | -0.41(-0.98%) |
Feb 27, 2013 | 40.54 | 41.56 | 40.48 | 41.43 | 4,655,728 | +0.82(+2.03%) |
Feb 26, 2013 | 40.65 | 40.75 | 40.21 | 40.61 | 5,159,205 | +0.25(+0.63%) |
Feb 25, 2013 | 41.61 | 41.71 | 40.36 | 40.36 | 6,011,454 | -1.09(-2.62%) |
Feb 22, 2013 | 41.41 | 41.75 | 41.19 | 41.44 | 3,660,544 | +0.20(+0.49%) |
Feb 21, 2013 | 41.54 | 41.69 | 41.10 | 41.24 | 5,264,827 | -0.55(-1.32%) |
Feb 20, 2013 | 42.43 | 42.43 | 41.79 | 41.79 | 4,273,268 | -0.59(-1.38%) |
Feb 19, 2013 | 42.20 | 42.45 | 41.97 | 42.38 | 3,831,272 | +0.20(+0.46%) |
Feb 15, 2013 | 42.32 | 42.44 | 41.96 | 42.18 | 6,970,125 | -0.09(-0.21%) |
Feb 14, 2013 | 41.90 | 42.32 | 41.75 | 42.27 | 5,042,717 | +0.22(+0.53%) |
Feb 13, 2013 | 41.93 | 42.22 | 41.83 | 42.04 | 5,940,637 | +0.31(+0.75%) |
Feb 12, 2013 | 41.49 | 41.93 | 41.42 | 41.73 | 5,415,007 | +0.25(+0.61%) |
Feb 11, 2013 | 41.32 | 41.58 | 41.00 | 41.48 | 4,077,258 | +0.17(+0.40%) |
Feb 08, 2013 | 41.31 | 41.60 | 41.25 | 41.31 | 5,398,006 | +0.02(+0.05%) |
Feb 07, 2013 | 41.19 | 41.32 | 40.84 | 41.29 | 4,053,770 | +0.02(+0.05%) |
Feb 06, 2013 | 40.68 | 41.29 | 40.68 | 41.27 | 4,822,141 | -0.04(-0.09%) |
Feb 04, 2013 | 41.57 | 41.66 | 41.18 | 41.31 | 4,722,926 | -0.42(-1.02%) |
Feb 01, 2013 | 41.42 | 41.89 | 41.34 | 41.73 | 4,515,584 | +0.60(+1.45%) |
Jan 31, 2013 | 41.06 | 41.43 | 40.80 | 41.13 | 6,818,784 | +0.03(+0.07%) |
Jan 30, 2013 | 41.19 | 41.35 | 41.00 | 41.11 | 3,315,907 | -0.19(-0.45%) |
Jan 29, 2013 | 40.93 | 41.35 | 40.86 | 41.29 | 3,151,328 | +0.13(+0.31%) |
Jan 28, 2013 | 41.42 | 41.46 | 40.94 | 41.16 | 3,094,538 | -0.13(-0.31%) |
Jan 25, 2013 | 41.17 | 41.36 | 40.93 | 41.29 | 4,000,541 | +0.14(+0.35%) |
Jan 24, 2013 | 41.02 | 41.60 | 41.01 | 41.15 | 6,457,003 | +0.29(+0.70%) |
Jan 23, 2013 | 40.75 | 40.86 | 40.55 | 40.86 | 3,965,277 | +0.04(+0.09%) |
Jan 22, 2013 | 40.21 | 40.83 | 40.15 | 40.83 | 5,282,485 | +0.67(+1.66%) |
Jan 18, 2013 | 39.86 | 40.24 | 39.70 | 40.16 | 5,523,477 | +0.39(+0.98%) |
Jan 17, 2013 | 39.39 | 40.01 | 39.25 | 39.77 | 4,230,525 | +0.56(+1.43%) |
Jan 16, 2013 | 39.42 | 39.45 | 39.10 | 39.21 | 3,342,484 | -0.32(-0.80%) |
Jan 15, 2013 | 39.53 | 39.58 | 39.23 | 39.53 | 4,686,766 | -0.22(-0.56%) |
Jan 14, 2013 | 39.57 | 39.77 | 39.34 | 39.75 | 3,685,988 | +0.20(+0.51%) |
Jan 11, 2013 | 39.59 | 39.66 | 39.36 | 39.55 | 2,877,301 | -0.07(-0.18%) |
Jan 10, 2013 | 39.54 | 39.62 | 39.19 | 39.62 | 4,803,348 | +0.32(+0.80%) |
Jan 09, 2013 | 39.17 | 39.58 | 39.00 | 39.30 | 4,172,750 | +0.35(+0.90%) |
Jan 08, 2013 | 38.89 | 39.28 | 38.70 | 38.95 | 5,747,308 | -0.35(-0.90%) |
Jan 07, 2013 | 39.38 | 39.63 | 39.19 | 39.30 | 5,981,561 | -0.27(-0.67%) |
Jan 04, 2013 | 39.55 | 39.70 | 39.24 | 39.57 | 4,513,772 | +0.15(+0.38%) |
Jan 03, 2013 | 39.42 | 39.95 | 39.15 | 39.42 | 7,941,055 | +0.19(+0.48%) |
Jan 02, 2013 | 39.07 | 39.41 | 38.05 | 39.23 | 7,539,918 | +1.18(+3.10%) |
Dec 31, 2012 | 37.33 | 38.06 | 37.11 | 38.05 | 4,223,178 | +0.59(+1.57%) |
Dec 28, 2012 | 37.59 | 37.91 | 37.42 | 37.46 | 2,822,604 | -0.38(-1.01%) |
Dec 27, 2012 | 37.90 | 37.97 | 37.43 | 37.84 | 3,324,334 | +0.00(+0.00%) |
Dec 26, 2012 | 38.08 | 38.25 | 37.68 | 37.84 | 3,114,354 | -0.13(-0.34%) |
Dec 24, 2012 | 37.99 | 38.08 | 37.76 | 37.97 | 1,452,828 | -0.11(-0.30%) |
Dec 21, 2012 | 37.75 | 38.09 | 37.65 | 38.09 | 7,532,357 | -0.17(-0.45%) |
Dec 20, 2012 | 38.14 | 38.27 | 37.88 | 38.26 | 4,940,594 | +0.05(+0.13%) |
Dec 19, 2012 | 38.19 | 38.52 | 38.18 | 38.21 | 5,026,036 | +0.05(+0.13%) |
Dec 18, 2012 | 37.58 | 38.25 | 37.41 | 38.16 | 6,026,301 | +0.62(+1.65%) |
Dec 17, 2012 | 37.38 | 37.56 | 37.25 | 37.54 | 3,873,710 | +0.36(+0.97%) |
Dec 14, 2012 | 36.93 | 37.48 | 36.93 | 37.18 | 5,213,485 | +0.06(+0.17%) |
Dec 13, 2012 | 37.02 | 37.38 | 36.95 | 37.12 | 4,133,957 | +0.03(+0.08%) |
Dec 12, 2012 | 37.15 | 37.46 | 36.96 | 37.09 | 5,954,993 | +0.07(+0.19%) |
Dec 11, 2012 | 37.03 | 37.20 | 36.82 | 37.02 | 3,774,215 | +0.21(+0.57%) |
Dec 10, 2012 | 36.54 | 36.86 | 36.49 | 36.81 | 3,133,505 | +0.27(+0.75%) |
Dec 07, 2012 | 36.62 | 36.79 | 36.39 | 36.54 | 3,084,250 | +0.04(+0.10%) |
Dec 06, 2012 | 36.39 | 36.50 | 36.13 | 36.50 | 5,930,782 | +0.11(+0.30%) |
Dec 05, 2012 | 35.81 | 36.61 | 35.80 | 36.39 | 5,738,970 | +0.65(+1.83%) |
Dec 04, 2012 | 35.67 | 35.85 | 35.48 | 35.74 | 4,020,821 | -0.35(-0.98%) |
Nov 30, 2012 | 36.30 | 36.49 | 36.07 | 36.09 | 5,824,522 | -0.25(-0.69%) |
Nov 29, 2012 | 36.03 | 36.53 | 35.91 | 36.34 | 6,586,007 | +0.44(+1.22%) |
Nov 28, 2012 | 35.21 | 35.93 | 35.10 | 35.90 | 4,997,004 | +0.55(+1.56%) |
Nov 27, 2012 | 35.13 | 35.85 | 35.06 | 35.35 | 9,495,567 | +0.24(+0.70%) |
Nov 26, 2012 | 35.01 | 35.24 | 34.87 | 35.11 | 5,405,092 | -0.19(-0.53%) |
Nov 23, 2012 | 35.00 | 35.29 | 34.98 | 35.29 | 2,050,973 | +0.41(+1.17%) |
Nov 21, 2012 | 35.04 | 35.06 | 34.70 | 34.88 | 3,574,267 | +0.04(+0.12%) |
Nov 20, 2012 | 34.74 | 34.95 | 34.30 | 34.84 | 6,185,974 | -0.33(-0.94%) |
Nov 19, 2012 | 35.27 | 35.50 | 35.00 | 35.17 | 4,885,637 | +0.55(+1.58%) |
Nov 16, 2012 | 34.60 | 34.73 | 34.22 | 34.62 | 5,442,633 | +0.04(+0.10%) |
Nov 15, 2012 | 34.71 | 35.02 | 34.43 | 34.59 | 4,729,950 | -0.17(-0.48%) |
Nov 14, 2012 | 35.78 | 35.82 | 34.62 | 34.75 | 5,990,901 | -0.81(-2.28%) |
Nov 13, 2012 | 35.63 | 36.03 | 35.51 | 35.57 | 5,786,936 | -0.31(-0.85%) |
Nov 12, 2012 | 35.77 | 36.13 | 35.68 | 35.87 | 3,472,042 | +0.14(+0.38%) |
Nov 09, 2012 | 35.31 | 36.29 | 35.26 | 35.74 | 5,545,597 | +0.26(+0.74%) |
Nov 08, 2012 | 35.78 | 35.96 | 35.38 | 35.47 | 4,907,281 | -0.36(-0.99%) |
Nov 07, 2012 | 36.28 | 36.48 | 35.78 | 35.83 | 5,934,242 | -0.84(-2.29%) |
Nov 06, 2012 | 37.20 | 37.63 | 36.58 | 36.67 | 8,377,491 | +0.68(+1.90%) |
Nov 05, 2012 | 35.57 | 36.04 | 35.35 | 35.99 | 6,107,845 | +0.49(+1.39%) |
Nov 02, 2012 | 36.12 | 36.26 | 35.44 | 35.49 | 5,902,620 | -0.41(-1.13%) |
Nov 01, 2012 | 34.80 | 36.12 | 34.62 | 35.90 | 7,524,351 | +1.39(+4.03%) |
Oct 31, 2012 | 34.43 | 34.85 | 34.24 | 34.51 | 7,175,083 | +0.42(+1.23%) |
Oct 26, 2012 | 34.12 | 34.09 | 34.09 | 34.09 | 4,188,139 | -0.09(-0.25%) |
Oct 25, 2012 | 34.08 | 34.28 | 33.96 | 34.18 | 5,341,989 | +0.44(+1.31%) |
Oct 24, 2012 | 33.91 | 33.95 | 33.61 | 33.73 | 3,640,940 | +0.01(+0.04%) |
Oct 23, 2012 | 33.96 | 34.21 | 33.56 | 33.72 | 5,772,684 | -0.66(-1.93%) |
Oct 19, 2012 | 35.07 | 35.26 | 34.21 | 34.38 | 7,199,171 | -0.96(-2.72%) |
Oct 18, 2012 | 35.05 | 35.45 | 34.99 | 35.35 | 4,132,058 | +0.21(+0.59%) |
Oct 17, 2012 | 35.05 | 35.18 | 34.90 | 35.14 | 4,105,406 | +0.31(+0.88%) |
Oct 16, 2012 | 34.65 | 34.92 | 34.59 | 34.83 | 3,060,113 | +0.34(+0.99%) |
Oct 15, 2012 | 34.53 | 34.63 | 34.32 | 34.49 | 4,910,208 | +0.04(+0.10%) |
Oct 12, 2012 | 34.59 | 34.79 | 34.22 | 34.45 | 3,458,315 | +0.02(+0.06%) |
Oct 11, 2012 | 34.81 | 34.92 | 34.43 | 34.43 | 3,177,764 | +0.02(+0.06%) |
Oct 10, 2012 | 34.81 | 34.89 | 34.25 | 34.41 | 3,973,249 | -0.51(-1.45%) |
Oct 09, 2012 | 35.00 | 35.06 | 34.60 | 34.92 | 5,331,804 | -0.09(-0.24%) |
Oct 08, 2012 | 34.92 | 35.05 | 34.78 | 35.00 | 4,151,044 | -0.05(-0.14%) |
Oct 05, 2012 | 35.19 | 35.53 | 34.95 | 35.05 | 4,854,511 | +0.10(+0.29%) |
Oct 04, 2012 | 34.78 | 35.25 | 34.69 | 34.95 | 6,081,276 | +0.35(+1.01%) |
Oct 03, 2012 | 34.36 | 34.75 | 34.17 | 34.60 | 4,793,749 | +0.38(+1.10%) |
Oct 02, 2012 | 34.25 | 34.42 | 34.09 | 34.23 | 5,706,787 | +0.07(+0.21%) |
Oct 01, 2012 | 34.03 | 34.68 | 33.96 | 34.16 | 5,552,921 | -0.24(-0.70%) |
Sep 28, 2012 | 34.24 | 34.60 | 34.06 | 34.40 | 6,060,190 | -0.06(-0.17%) |
Sep 27, 2012 | 34.38 | 34.65 | 34.22 | 34.45 | 6,517,449 | +0.32(+0.94%) |
Sep 26, 2012 | 34.53 | 34.60 | 34.05 | 34.13 | 6,381,377 | -0.29(-0.83%) |
Sep 25, 2012 | 34.98 | 35.32 | 34.41 | 34.42 | 8,502,890 | -1.23(-3.46%) |
Sep 24, 2012 | 35.53 | 35.79 | 35.45 | 35.65 | 3,271,048 | -0.05(-0.14%) |
Sep 21, 2012 | 36.12 | 36.19 | 35.66 | 35.70 | 4,904,602 | -0.23(-0.63%) |
Sep 20, 2012 | 35.85 | 36.13 | 35.52 | 35.93 | 4,816,909 | -0.10(-0.28%) |
Sep 19, 2012 | 36.07 | 36.30 | 35.81 | 36.03 | 4,402,648 | +0.01(+0.04%) |
Sep 18, 2012 | 35.75 | 36.07 | 35.72 | 36.02 | 4,600,717 | +0.21(+0.60%) |
Sep 17, 2012 | 35.45 | 35.84 | 35.35 | 35.80 | 5,078,660 | +0.31(+0.86%) |
Sep 14, 2012 | 35.64 | 36.00 | 35.30 | 35.49 | 8,035,357 | -0.11(-0.32%) |
Sep 13, 2012 | 35.17 | 35.80 | 34.64 | 35.61 | 7,165,799 | +0.39(+1.11%) |
Sep 12, 2012 | 35.30 | 35.33 | 35.02 | 35.22 | 4,583,546 | +0.00(+0.00%) |
Sep 11, 2012 | 35.47 | 35.59 | 35.13 | 35.22 | 4,923,290 | -0.25(-0.70%) |
Sep 10, 2012 | 35.55 | 35.87 | 35.37 | 35.47 | 5,893,616 | -0.02(-0.06%) |
Sep 07, 2012 | 35.42 | 35.63 | 35.18 | 35.49 | 9,688,163 | -0.13(-0.36%) |
Sep 06, 2012 | 35.19 | 35.72 | 35.19 | 35.62 | 5,986,448 | +0.70(+2.00%) |
Sep 05, 2012 | 35.47 | 35.53 | 34.79 | 34.92 | 8,604,206 | -0.60(-1.69%) |