Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.78 | 39.78 | 39.25 | 39.36 | 131,800 | -0.27(-0.69%) |
Aug 29, 2013 | 39.36 | 39.80 | 39.36 | 39.63 | 107,509 | +0.14(+0.35%) |
Aug 28, 2013 | 39.43 | 39.61 | 39.37 | 39.49 | 287,533 | +0.06(+0.15%) |
Aug 27, 2013 | 39.82 | 39.90 | 39.39 | 39.43 | 268,609 | -0.83(-2.06%) |
Aug 26, 2013 | 40.42 | 40.55 | 40.20 | 40.26 | 1,250,927 | -0.06(-0.16%) |
Aug 23, 2013 | 40.46 | 40.46 | 40.14 | 40.33 | 153,103 | +0.00(+0.00%) |
Aug 22, 2013 | 39.91 | 40.38 | 39.90 | 40.33 | 152,072 | +0.54(+1.35%) |
Aug 21, 2013 | 39.85 | 40.09 | 39.76 | 39.79 | 170,095 | -0.24(-0.61%) |
Aug 20, 2013 | 39.91 | 40.14 | 39.80 | 40.03 | 113,647 | +0.14(+0.36%) |
Aug 19, 2013 | 40.00 | 40.12 | 39.87 | 39.89 | 145,481 | -0.15(-0.37%) |
Aug 16, 2013 | 39.99 | 40.17 | 39.94 | 40.04 | 165,486 | +0.02(+0.05%) |
Aug 15, 2013 | 40.19 | 40.23 | 39.92 | 40.02 | 127,934 | -0.49(-1.22%) |
Aug 14, 2013 | 40.88 | 40.88 | 40.51 | 40.51 | 186,035 | -0.29(-0.72%) |
Aug 13, 2013 | 40.77 | 40.89 | 40.62 | 40.81 | 151,702 | +0.13(+0.32%) |
Aug 12, 2013 | 40.37 | 40.72 | 40.37 | 40.67 | 175,836 | +0.05(+0.11%) |
Aug 09, 2013 | 40.67 | 40.77 | 40.49 | 40.63 | 119,641 | -0.06(-0.16%) |
Aug 08, 2013 | 40.73 | 40.88 | 40.54 | 40.69 | 182,298 | +0.19(+0.47%) |
Aug 07, 2013 | 40.51 | 40.53 | 40.32 | 40.50 | 217,448 | -0.12(-0.30%) |
Aug 06, 2013 | 40.90 | 40.91 | 40.60 | 40.62 | 143,635 | -0.34(-0.84%) |
Aug 05, 2013 | 41.00 | 41.02 | 40.91 | 40.97 | 117,953 | -0.09(-0.22%) |
Aug 02, 2013 | 40.99 | 41.07 | 40.77 | 41.06 | 215,510 | +0.07(+0.17%) |
Aug 01, 2013 | 40.41 | 41.04 | 40.37 | 40.99 | 461,109 | +0.75(+1.85%) |
Jul 31, 2013 | 40.25 | 40.59 | 40.24 | 40.24 | 213,894 | +0.12(+0.31%) |
Jul 30, 2013 | 40.04 | 40.20 | 40.00 | 40.12 | 535,044 | +0.16(+0.39%) |
Jul 29, 2013 | 40.06 | 40.13 | 39.90 | 39.96 | 1,957,120 | -0.18(-0.45%) |
Jul 26, 2013 | 40.10 | 40.14 | 39.91 | 40.14 | 128,458 | -0.11(-0.28%) |
Jul 25, 2013 | 40.14 | 40.26 | 39.93 | 40.26 | 154,282 | +0.03(+0.07%) |
Jul 24, 2013 | 40.51 | 40.56 | 40.15 | 40.23 | 144,251 | -0.20(-0.50%) |
Jul 23, 2013 | 40.59 | 40.59 | 40.34 | 40.43 | 228,569 | -0.03(-0.07%) |
Jul 22, 2013 | 40.50 | 40.56 | 40.40 | 40.45 | 1,583,222 | +0.04(+0.10%) |
Jul 19, 2013 | 40.12 | 40.44 | 40.12 | 40.41 | 139,380 | +0.36(+0.90%) |
Jul 18, 2013 | 39.74 | 40.15 | 39.74 | 40.05 | 148,236 | +0.33(+0.82%) |
Jul 17, 2013 | 40.06 | 40.15 | 39.65 | 39.73 | 169,091 | +0.11(+0.29%) |
Jul 16, 2013 | 39.90 | 39.90 | 39.54 | 39.61 | 215,182 | -0.22(-0.54%) |
Jul 15, 2013 | 39.78 | 39.88 | 39.77 | 39.83 | 2,142,719 | +0.07(+0.18%) |
Jul 12, 2013 | 39.80 | 39.88 | 39.58 | 39.75 | 164,667 | -0.15(-0.37%) |
Jul 11, 2013 | 39.74 | 39.92 | 39.70 | 39.90 | 701,870 | +0.59(+1.50%) |
Jul 10, 2013 | 39.30 | 39.42 | 39.18 | 39.31 | 516,692 | +0.01(+0.03%) |
Jul 09, 2013 | 39.02 | 39.42 | 39.02 | 39.30 | 469,078 | +0.52(+1.35%) |
Jul 08, 2013 | 38.87 | 38.94 | 38.75 | 38.77 | 946,888 | +0.10(+0.26%) |
Jul 05, 2013 | 38.55 | 38.68 | 38.23 | 38.68 | 546,246 | +0.58(+1.53%) |
Jul 03, 2013 | 37.94 | 38.21 | 37.88 | 38.09 | 298,161 | +0.04(+0.11%) |
Jul 02, 2013 | 38.33 | 38.45 | 37.92 | 38.05 | 393,564 | -0.33(-0.85%) |
Jul 01, 2013 | 38.45 | 38.60 | 38.13 | 38.38 | 4,351,975 | +0.41(+1.09%) |
Jun 28, 2013 | 38.11 | 38.22 | 37.90 | 37.96 | 267,216 | -0.35(-0.92%) |
Jun 27, 2013 | 38.25 | 38.39 | 38.09 | 38.32 | 240,122 | +0.38(+1.01%) |
Jun 26, 2013 | 38.12 | 38.12 | 37.72 | 37.93 | 371,366 | +0.30(+0.79%) |
Jun 25, 2013 | 37.59 | 37.73 | 37.38 | 37.63 | 281,823 | +0.42(+1.14%) |
Jun 24, 2013 | 37.44 | 37.53 | 37.00 | 37.21 | 369,405 | -0.61(-1.62%) |
Jun 21, 2013 | 38.12 | 38.14 | 37.50 | 37.82 | 355,230 | +0.02(+0.06%) |
Jun 20, 2013 | 38.48 | 38.48 | 37.74 | 37.80 | 309,696 | -0.93(-2.40%) |
Jun 19, 2013 | 39.30 | 39.30 | 38.73 | 38.73 | 197,347 | -0.55(-1.40%) |
Jun 18, 2013 | 39.19 | 39.33 | 38.87 | 39.27 | 251,653 | +0.48(+1.23%) |
Jun 17, 2013 | 38.81 | 38.93 | 38.62 | 38.80 | 211,281 | +0.29(+0.75%) |
Jun 14, 2013 | 38.71 | 38.81 | 38.43 | 38.51 | 118,141 | -0.18(-0.47%) |
Jun 13, 2013 | 38.05 | 38.76 | 38.02 | 38.69 | 136,839 | +0.57(+1.50%) |
Jun 12, 2013 | 38.72 | 38.76 | 38.07 | 38.12 | 262,651 | -0.30(-0.77%) |
Jun 11, 2013 | 38.40 | 38.69 | 38.27 | 38.42 | 209,172 | -0.36(-0.92%) |
Jun 10, 2013 | 38.94 | 38.96 | 38.65 | 38.78 | 285,966 | -0.07(-0.18%) |
Jun 07, 2013 | 38.50 | 38.89 | 38.43 | 38.85 | 152,977 | +0.62(+1.63%) |
Jun 06, 2013 | 37.98 | 38.22 | 37.80 | 38.22 | 206,458 | +0.23(+0.60%) |
Jun 05, 2013 | 38.47 | 38.51 | 37.92 | 38.00 | 289,082 | -0.63(-1.63%) |
Jun 04, 2013 | 38.90 | 39.08 | 38.41 | 38.63 | 513,960 | -0.26(-0.67%) |
Jun 03, 2013 | 38.97 | 38.97 | 38.45 | 38.89 | 443,945 | +0.13(+0.34%) |
May 31, 2013 | 38.98 | 39.35 | 38.75 | 38.75 | 137,036 | -0.33(-0.85%) |
May 30, 2013 | 38.94 | 39.27 | 38.93 | 39.09 | 181,679 | +0.18(+0.47%) |
May 29, 2013 | 39.00 | 39.05 | 38.75 | 38.90 | 119,881 | -0.25(-0.63%) |
May 28, 2013 | 39.27 | 39.45 | 39.04 | 39.15 | 166,360 | +0.30(+0.78%) |
May 24, 2013 | 38.70 | 38.91 | 38.56 | 38.85 | 149,914 | -0.12(-0.31%) |
May 23, 2013 | 38.69 | 39.05 | 38.61 | 38.97 | 500,162 | -0.09(-0.22%) |
May 22, 2013 | 39.54 | 39.75 | 38.94 | 39.06 | 314,121 | -0.41(-1.04%) |
May 21, 2013 | 39.40 | 39.62 | 39.35 | 39.47 | 270,370 | +0.08(+0.21%) |
May 20, 2013 | 39.23 | 39.54 | 39.23 | 39.39 | 260,640 | +0.04(+0.10%) |
May 17, 2013 | 39.00 | 39.35 | 38.99 | 39.35 | 117,719 | +0.55(+1.41%) |
May 16, 2013 | 38.98 | 39.06 | 38.75 | 38.80 | 116,691 | -0.20(-0.50%) |
May 15, 2013 | 38.70 | 39.01 | 38.61 | 39.00 | 148,402 | +0.70(+1.84%) |
May 13, 2013 | 38.41 | 38.41 | 38.19 | 38.29 | 214,570 | -0.12(-0.31%) |
May 10, 2013 | 38.33 | 38.42 | 38.17 | 38.41 | 137,386 | +0.12(+0.31%) |
May 09, 2013 | 38.28 | 38.48 | 38.21 | 38.29 | 127,916 | -0.02(-0.05%) |
May 08, 2013 | 38.08 | 38.31 | 37.98 | 38.31 | 170,172 | +0.23(+0.60%) |
May 07, 2013 | 37.79 | 38.08 | 37.79 | 38.08 | 188,506 | +0.34(+0.90%) |
May 06, 2013 | 37.63 | 37.76 | 37.49 | 37.74 | 234,828 | +0.21(+0.55%) |
May 03, 2013 | 37.35 | 37.67 | 36.94 | 37.54 | 96,446 | +0.60(+1.62%) |
May 02, 2013 | 36.62 | 36.99 | 36.61 | 36.94 | 105,012 | +0.41(+1.11%) |
May 01, 2013 | 36.81 | 36.95 | 36.52 | 36.53 | 284,714 | -0.53(-1.42%) |
Apr 30, 2013 | 36.96 | 37.07 | 36.78 | 37.06 | 238,795 | +0.14(+0.37%) |
Apr 29, 2013 | 37.02 | 37.03 | 36.68 | 36.92 | 975,836 | +0.16(+0.44%) |
Apr 26, 2013 | 36.87 | 36.90 | 36.75 | 36.76 | 100,728 | -0.14(-0.38%) |
Apr 25, 2013 | 36.79 | 37.07 | 36.74 | 36.90 | 200,049 | +0.20(+0.55%) |
Apr 24, 2013 | 36.48 | 36.74 | 36.48 | 36.70 | 239,769 | +0.34(+0.93%) |
Apr 23, 2013 | 36.19 | 36.39 | 36.00 | 36.36 | 202,856 | +0.35(+0.98%) |
Apr 22, 2013 | 35.97 | 36.12 | 35.60 | 36.01 | 2,375,253 | +0.06(+0.17%) |
Apr 19, 2013 | 35.91 | 35.99 | 35.60 | 35.95 | 303,974 | +0.16(+0.45%) |
Apr 18, 2013 | 36.06 | 36.09 | 35.67 | 35.79 | 175,531 | -0.21(-0.60%) |
Apr 17, 2013 | 36.39 | 36.39 | 35.81 | 36.01 | 197,056 | -0.61(-1.66%) |
Apr 16, 2013 | 36.34 | 36.62 | 36.30 | 36.62 | 173,752 | +0.58(+1.61%) |
Apr 15, 2013 | 37.04 | 37.04 | 36.03 | 36.03 | 314,267 | -1.18(-3.18%) |
Apr 12, 2013 | 37.26 | 37.33 | 37.07 | 37.22 | 443,451 | -0.23(-0.61%) |
Apr 11, 2013 | 37.25 | 37.53 | 37.23 | 37.45 | 167,618 | +0.15(+0.39%) |
Apr 10, 2013 | 36.82 | 37.33 | 36.82 | 37.30 | 136,944 | +0.52(+1.40%) |
Apr 09, 2013 | 36.82 | 36.89 | 36.57 | 36.78 | 116,529 | +0.06(+0.17%) |
Apr 08, 2013 | 36.45 | 36.97 | 36.38 | 36.72 | 193,029 | +0.23(+0.64%) |
Apr 05, 2013 | 36.32 | 36.50 | 36.01 | 36.49 | 247,815 | -0.09(-0.24%) |
Apr 04, 2013 | 36.52 | 36.63 | 36.43 | 36.57 | 265,244 | +0.14(+0.38%) |
Apr 03, 2013 | 36.83 | 36.88 | 36.37 | 36.44 | 193,325 | -0.33(-0.91%) |
Apr 02, 2013 | 37.09 | 37.09 | 36.71 | 36.77 | 678,056 | -0.10(-0.27%) |
Apr 01, 2013 | 37.15 | 37.30 | 36.81 | 36.87 | 705,060 | -0.45(-1.21%) |
Mar 28, 2013 | 37.06 | 37.34 | 37.05 | 37.32 | 139,437 | +0.27(+0.72%) |
Mar 27, 2013 | 37.02 | 37.09 | 36.71 | 37.06 | 310,099 | -0.02(-0.05%) |
Mar 26, 2013 | 37.00 | 37.08 | 36.93 | 37.08 | 150,704 | +0.19(+0.51%) |
Mar 25, 2013 | 37.14 | 37.44 | 36.72 | 36.89 | 1,275,032 | -0.31(-0.83%) |
Mar 22, 2013 | 37.49 | 37.50 | 37.08 | 37.20 | 1,259,252 | +0.21(+0.55%) |
Mar 21, 2013 | 37.33 | 37.33 | 36.91 | 36.99 | 241,531 | -0.37(-0.99%) |
Mar 20, 2013 | 37.58 | 37.58 | 37.28 | 37.36 | 332,191 | +0.09(+0.23%) |
Mar 19, 2013 | 37.41 | 37.43 | 37.00 | 37.27 | 123,783 | -0.03(-0.07%) |
Mar 18, 2013 | 37.19 | 37.49 | 37.04 | 37.30 | 141,247 | -0.18(-0.49%) |
Mar 15, 2013 | 37.55 | 37.55 | 37.40 | 37.48 | 82,464 | -0.09(-0.24%) |
Mar 14, 2013 | 37.44 | 37.58 | 37.41 | 37.58 | 124,517 | +0.24(+0.65%) |
Mar 13, 2013 | 37.14 | 37.35 | 37.09 | 37.33 | 96,554 | +0.19(+0.52%) |
Mar 12, 2013 | 37.25 | 37.28 | 37.00 | 37.14 | 233,715 | -0.16(-0.42%) |
Mar 11, 2013 | 37.17 | 37.31 | 37.10 | 37.30 | 217,629 | +0.09(+0.23%) |
Mar 08, 2013 | 37.08 | 37.24 | 36.98 | 37.21 | 122,137 | +0.34(+0.92%) |
Mar 07, 2013 | 36.88 | 36.94 | 36.83 | 36.87 | 81,149 | +0.05(+0.15%) |
Mar 06, 2013 | 36.96 | 37.01 | 36.76 | 36.82 | 273,629 | +0.03(+0.09%) |
Mar 05, 2013 | 36.45 | 36.87 | 36.45 | 36.79 | 170,330 | +0.51(+1.40%) |
Mar 04, 2013 | 36.19 | 36.28 | 35.93 | 36.28 | 190,641 | +0.05(+0.13%) |
Mar 01, 2013 | 36.14 | 36.37 | 35.90 | 36.23 | 277,175 | -0.09(-0.25%) |
Feb 28, 2013 | 36.44 | 36.58 | 36.29 | 36.33 | 134,494 | -0.02(-0.06%) |
Feb 27, 2013 | 35.67 | 36.46 | 35.67 | 36.35 | 200,957 | +0.63(+1.76%) |
Feb 26, 2013 | 35.62 | 35.77 | 35.48 | 35.72 | 154,590 | +0.23(+0.66%) |
Feb 25, 2013 | 36.78 | 36.78 | 35.47 | 35.49 | 195,243 | -0.72(-1.98%) |
Feb 22, 2013 | 36.06 | 36.27 | 36.06 | 36.20 | 2,350,122 | +0.31(+0.85%) |
Feb 21, 2013 | 36.14 | 36.14 | 35.75 | 35.90 | 151,947 | -0.31(-0.86%) |
Feb 20, 2013 | 36.76 | 36.76 | 36.20 | 36.21 | 296,182 | -0.54(-1.47%) |
Feb 19, 2013 | 36.56 | 36.75 | 36.51 | 36.75 | 218,339 | +0.31(+0.84%) |
Feb 15, 2013 | 36.58 | 36.58 | 36.37 | 36.44 | 147,411 | +0.05(+0.14%) |
Feb 14, 2013 | 36.21 | 36.43 | 36.16 | 36.39 | 105,271 | +0.03(+0.08%) |
Feb 13, 2013 | 36.25 | 36.44 | 36.23 | 36.36 | 165,180 | +0.23(+0.64%) |
Feb 12, 2013 | 35.97 | 36.19 | 35.97 | 36.13 | 92,331 | +0.14(+0.38%) |
Feb 11, 2013 | 36.04 | 36.04 | 35.88 | 35.99 | 123,934 | -0.01(-0.04%) |
Feb 08, 2013 | 35.90 | 36.03 | 35.84 | 36.01 | 160,579 | +0.18(+0.50%) |
Feb 07, 2013 | 35.86 | 35.89 | 35.55 | 35.83 | 112,327 | -0.03(-0.09%) |
Feb 06, 2013 | 35.69 | 35.86 | 35.69 | 35.86 | 1,320,382 | +0.41(+1.16%) |
Feb 04, 2013 | 35.64 | 35.72 | 35.45 | 35.45 | 154,049 | -0.37(-1.02%) |
Feb 01, 2013 | 35.63 | 35.85 | 35.56 | 35.81 | 206,968 | +0.39(+1.09%) |
Jan 31, 2013 | 35.47 | 35.56 | 35.35 | 35.43 | 131,253 | -0.09(-0.24%) |
Jan 30, 2013 | 35.98 | 35.98 | 35.49 | 35.51 | 181,830 | -0.32(-0.90%) |
Jan 29, 2013 | 35.71 | 35.84 | 35.65 | 35.84 | 153,010 | +0.10(+0.29%) |
Jan 28, 2013 | 35.81 | 35.88 | 35.60 | 35.73 | 2,072,151 | -0.05(-0.13%) |
Jan 25, 2013 | 35.69 | 35.79 | 35.60 | 35.78 | 99,431 | +0.18(+0.51%) |
Jan 24, 2013 | 35.45 | 35.70 | 35.43 | 35.60 | 129,669 | +0.24(+0.67%) |
Jan 23, 2013 | 35.32 | 35.42 | 35.24 | 35.36 | 125,222 | -0.01(-0.03%) |
Jan 22, 2013 | 35.20 | 35.37 | 35.12 | 35.37 | 532,693 | +0.16(+0.44%) |
Jan 18, 2013 | 35.10 | 35.24 | 34.94 | 35.21 | 102,613 | +0.28(+0.80%) |
Jan 17, 2013 | 34.67 | 34.99 | 34.67 | 34.93 | 80,121 | +0.36(+1.03%) |
Jan 16, 2013 | 34.61 | 34.61 | 34.49 | 34.58 | 123,415 | -0.14(-0.39%) |
Jan 15, 2013 | 34.45 | 34.73 | 34.43 | 34.71 | 221,645 | +0.10(+0.29%) |
Jan 14, 2013 | 34.54 | 34.65 | 34.50 | 34.61 | 179,343 | +0.09(+0.25%) |
Jan 11, 2013 | 34.58 | 34.59 | 34.45 | 34.53 | 160,281 | -0.10(-0.29%) |
Jan 10, 2013 | 34.63 | 34.64 | 34.39 | 34.63 | 126,020 | +0.14(+0.40%) |
Jan 09, 2013 | 34.33 | 34.54 | 34.33 | 34.49 | 256,706 | +0.29(+0.85%) |
Jan 08, 2013 | 34.34 | 34.36 | 34.06 | 34.20 | 314,339 | -0.21(-0.62%) |
Jan 07, 2013 | 34.46 | 34.46 | 34.29 | 34.41 | 243,784 | -0.12(-0.34%) |
Jan 04, 2013 | 34.40 | 34.57 | 34.33 | 34.53 | 230,884 | +0.25(+0.72%) |
Jan 03, 2013 | 34.33 | 34.52 | 34.22 | 34.29 | 322,287 | -0.01(-0.03%) |
Jan 02, 2013 | 34.21 | 34.30 | 34.05 | 34.30 | 363,763 | +0.83(+2.48%) |
Dec 31, 2012 | 32.67 | 33.47 | 32.67 | 33.46 | 3,565,595 | +0.63(+1.93%) |
Dec 28, 2012 | 32.98 | 33.16 | 32.82 | 32.83 | 195,135 | -0.37(-1.13%) |
Dec 27, 2012 | 33.16 | 33.28 | 32.82 | 33.20 | 492,054 | -0.03(-0.09%) |
Dec 26, 2012 | 33.45 | 33.48 | 33.23 | 33.23 | 669,402 | -0.17(-0.51%) |
Dec 24, 2012 | 33.35 | 33.42 | 33.16 | 33.40 | 1,622,815 | -0.10(-0.31%) |
Dec 21, 2012 | 33.02 | 33.52 | 32.98 | 33.51 | 2,093,374 | -0.23(-0.68%) |
Dec 20, 2012 | 33.52 | 33.74 | 33.52 | 33.74 | 216,997 | +0.16(+0.49%) |
Dec 19, 2012 | 33.75 | 33.75 | 33.54 | 33.57 | 235,692 | -0.22(-0.64%) |
Dec 18, 2012 | 33.68 | 33.81 | 33.37 | 33.79 | 308,806 | +0.39(+1.16%) |
Dec 17, 2012 | 33.13 | 33.40 | 33.13 | 33.40 | 2,371,601 | +0.31(+0.95%) |
Dec 14, 2012 | 33.13 | 33.24 | 33.08 | 33.09 | 254,627 | -0.04(-0.12%) |
Dec 13, 2012 | 33.29 | 33.40 | 33.06 | 33.13 | 172,385 | -0.17(-0.52%) |
Dec 12, 2012 | 33.35 | 33.52 | 33.25 | 33.30 | 337,807 | +0.06(+0.18%) |
Dec 11, 2012 | 33.27 | 33.39 | 33.20 | 33.24 | 386,714 | +0.10(+0.32%) |
Dec 10, 2012 | 33.01 | 33.18 | 32.95 | 33.14 | 10,758,071 | +0.17(+0.52%) |
Dec 07, 2012 | 32.91 | 32.97 | 32.79 | 32.97 | 102,868 | +0.14(+0.43%) |
Dec 06, 2012 | 32.78 | 32.83 | 32.60 | 32.83 | 666,977 | +0.07(+0.21%) |
Dec 05, 2012 | 32.51 | 32.90 | 32.39 | 32.76 | 432,146 | +0.25(+0.77%) |
Dec 04, 2012 | 32.20 | 32.59 | 32.20 | 32.51 | 149,743 | -0.19(-0.57%) |
Nov 30, 2012 | 32.77 | 32.77 | 32.63 | 32.69 | 63,544 | -0.03(-0.10%) |
Nov 29, 2012 | 32.68 | 32.81 | 32.52 | 32.73 | 72,100 | +0.20(+0.62%) |
Nov 28, 2012 | 32.11 | 32.54 | 31.95 | 32.52 | 120,948 | +0.27(+0.83%) |
Nov 27, 2012 | 32.32 | 32.45 | 32.23 | 32.26 | 96,270 | -0.10(-0.30%) |
Nov 26, 2012 | 32.17 | 32.35 | 32.17 | 32.35 | 68,352 | +0.06(+0.18%) |
Nov 23, 2012 | 32.07 | 32.29 | 32.00 | 32.29 | 481,422 | +0.38(+1.20%) |
Nov 21, 2012 | 31.82 | 31.95 | 31.82 | 31.91 | 234,569 | +0.07(+0.23%) |
Nov 20, 2012 | 31.74 | 31.87 | 31.61 | 31.84 | 428,269 | +0.03(+0.10%) |
Nov 19, 2012 | 31.46 | 31.81 | 31.41 | 31.81 | 8,003,216 | +0.59(+1.90%) |
Nov 16, 2012 | 31.16 | 31.26 | 30.87 | 31.21 | 125,567 | +0.12(+0.38%) |
Nov 15, 2012 | 31.08 | 31.25 | 30.91 | 31.10 | 304,769 | -0.04(-0.12%) |
Nov 14, 2012 | 31.88 | 31.88 | 31.07 | 31.13 | 130,257 | -0.67(-2.10%) |
Nov 13, 2012 | 31.69 | 32.12 | 31.69 | 31.80 | 367,138 | -0.13(-0.41%) |
Nov 12, 2012 | 31.95 | 32.06 | 31.85 | 31.93 | 231,642 | +0.11(+0.34%) |
Nov 09, 2012 | 31.60 | 32.10 | 31.60 | 31.82 | 80,519 | +0.02(+0.07%) |
Nov 08, 2012 | 32.10 | 32.13 | 31.79 | 31.80 | 120,414 | -0.33(-1.03%) |
Nov 07, 2012 | 32.51 | 32.51 | 31.98 | 32.13 | 268,677 | -0.75(-2.27%) |
Nov 06, 2012 | 32.63 | 33.03 | 32.50 | 32.88 | 100,928 | +0.38(+1.18%) |
Nov 05, 2012 | 32.33 | 32.53 | 32.27 | 32.50 | 195,618 | +0.13(+0.39%) |
Nov 02, 2012 | 32.86 | 32.86 | 32.35 | 32.37 | 181,043 | -0.28(-0.86%) |
Nov 01, 2012 | 32.12 | 32.67 | 32.12 | 32.65 | 159,557 | +0.58(+1.82%) |
Oct 31, 2012 | 32.06 | 32.37 | 31.96 | 32.07 | 4,688,667 | +0.18(+0.56%) |
Oct 26, 2012 | 31.86 | 31.89 | 31.89 | 31.89 | 63,284 | +0.02(+0.07%) |
Oct 25, 2012 | 31.98 | 32.02 | 31.65 | 31.87 | 84,285 | +0.11(+0.36%) |
Oct 24, 2012 | 32.02 | 32.02 | 31.71 | 31.76 | 120,197 | -0.15(-0.48%) |
Oct 23, 2012 | 31.79 | 31.99 | 31.68 | 31.91 | 91,301 | -0.34(-1.04%) |
Oct 19, 2012 | 32.63 | 32.64 | 32.17 | 32.25 | 95,083 | -0.57(-1.75%) |
Oct 18, 2012 | 32.70 | 32.95 | 32.70 | 32.82 | 75,592 | +0.03(+0.10%) |
Oct 17, 2012 | 32.68 | 32.83 | 32.67 | 32.79 | 79,662 | +0.21(+0.64%) |
Oct 16, 2012 | 32.41 | 32.59 | 32.37 | 32.58 | 93,938 | +0.36(+1.10%) |
Oct 15, 2012 | 32.05 | 32.24 | 31.97 | 32.22 | 78,921 | +0.20(+0.63%) |
Oct 12, 2012 | 32.10 | 32.24 | 31.90 | 32.02 | 62,256 | +0.01(+0.03%) |
Oct 11, 2012 | 32.13 | 32.24 | 32.01 | 32.02 | 48,243 | +0.12(+0.39%) |
Oct 10, 2012 | 32.12 | 32.14 | 31.86 | 31.89 | 82,938 | -0.24(-0.74%) |
Oct 09, 2012 | 32.53 | 32.54 | 32.13 | 32.13 | 50,151 | -0.41(-1.27%) |
Oct 08, 2012 | 32.48 | 32.58 | 32.42 | 32.54 | 56,829 | -0.06(-0.20%) |
Oct 05, 2012 | 32.77 | 32.85 | 32.54 | 32.61 | 97,887 | +0.06(+0.18%) |
Oct 04, 2012 | 32.53 | 32.56 | 32.40 | 32.55 | 44,664 | +0.23(+0.70%) |
Oct 03, 2012 | 32.28 | 32.41 | 32.13 | 32.32 | 44,930 | +0.13(+0.40%) |
Oct 02, 2012 | 32.25 | 32.32 | 32.07 | 32.19 | 53,763 | +0.01(+0.03%) |
Oct 01, 2012 | 32.24 | 32.44 | 32.10 | 32.18 | 80,993 | +0.05(+0.16%) |
Sep 28, 2012 | 32.03 | 32.24 | 31.94 | 32.13 | 63,693 | -0.02(-0.06%) |
Sep 27, 2012 | 32.00 | 32.22 | 31.88 | 32.15 | 105,591 | +0.30(+0.93%) |
Sep 26, 2012 | 31.99 | 32.00 | 31.71 | 31.86 | 67,734 | -0.17(-0.54%) |
Sep 25, 2012 | 32.48 | 32.52 | 32.01 | 32.03 | 103,011 | -0.52(-1.60%) |
Sep 24, 2012 | 32.42 | 32.64 | 32.35 | 32.55 | 88,043 | -0.02(-0.07%) |
Sep 21, 2012 | 32.85 | 32.85 | 32.57 | 32.57 | 95,863 | -0.05(-0.14%) |
Sep 20, 2012 | 32.64 | 32.64 | 32.47 | 32.62 | 76,906 | -0.28(-0.84%) |
Sep 19, 2012 | 32.76 | 32.93 | 32.65 | 32.89 | 68,262 | +0.13(+0.39%) |
Sep 18, 2012 | 32.73 | 32.77 | 32.67 | 32.77 | 51,754 | -0.02(-0.06%) |
Sep 17, 2012 | 32.90 | 32.90 | 32.72 | 32.78 | 53,798 | -0.21(-0.65%) |
Sep 14, 2012 | 32.84 | 33.17 | 32.84 | 33.00 | 70,242 | +0.25(+0.77%) |
Sep 13, 2012 | 32.39 | 32.92 | 32.24 | 32.75 | 128,374 | +0.30(+0.94%) |
Sep 12, 2012 | 32.39 | 32.45 | 32.27 | 32.44 | 80,372 | +0.15(+0.45%) |
Sep 11, 2012 | 32.19 | 32.38 | 32.19 | 32.30 | 72,431 | +0.14(+0.42%) |
Sep 10, 2012 | 32.28 | 32.33 | 32.14 | 32.16 | 47,488 | -0.18(-0.55%) |
Sep 07, 2012 | 32.14 | 32.37 | 32.14 | 32.34 | 52,941 | +0.30(+0.94%) |
Sep 06, 2012 | 31.50 | 32.05 | 31.50 | 32.04 | 57,854 | +0.73(+2.34%) |
Sep 05, 2012 | 31.40 | 31.44 | 31.24 | 31.31 | 139,962 | -0.11(-0.36%) |