Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.49 | 40.51 | 40.12 | 40.26 | 10,707,733 | -0.22(-0.54%) |
Aug 29, 2013 | 40.42 | 40.92 | 40.35 | 40.48 | 10,038,322 | +0.04(+0.09%) |
Aug 28, 2013 | 40.02 | 40.58 | 40.02 | 40.44 | 16,973,726 | +0.24(+0.60%) |
Aug 27, 2013 | 39.93 | 40.41 | 39.83 | 40.20 | 13,802,831 | -0.19(-0.47%) |
Aug 26, 2013 | 41.42 | 41.42 | 40.39 | 40.39 | 14,922,343 | -0.95(-2.29%) |
Aug 23, 2013 | 41.64 | 41.69 | 41.00 | 41.34 | 10,623,683 | +0.04(+0.10%) |
Aug 22, 2013 | 41.47 | 41.88 | 40.86 | 41.30 | 11,455,531 | +0.12(+0.30%) |
Aug 21, 2013 | 39.99 | 41.90 | 39.82 | 41.18 | 33,490,878 | +1.19(+2.98%) |
Aug 20, 2013 | 40.30 | 40.46 | 39.91 | 39.98 | 15,309,787 | -0.41(-1.01%) |
Aug 19, 2013 | 39.78 | 40.83 | 39.75 | 40.39 | 12,977,195 | +0.43(+1.07%) |
Aug 16, 2013 | 40.10 | 40.33 | 39.86 | 39.96 | 13,662,151 | -0.18(-0.46%) |
Aug 15, 2013 | 40.96 | 40.97 | 40.04 | 40.15 | 18,716,212 | -1.02(-2.48%) |
Aug 14, 2013 | 41.44 | 41.89 | 41.17 | 41.17 | 16,610,001 | -0.13(-0.31%) |
Aug 13, 2013 | 41.59 | 41.62 | 41.17 | 41.30 | 12,377,235 | -0.12(-0.29%) |
Aug 12, 2013 | 41.33 | 41.47 | 41.10 | 41.42 | 14,779,381 | -0.01(-0.03%) |
Aug 09, 2013 | 41.66 | 41.78 | 41.37 | 41.43 | 10,882,304 | -0.22(-0.54%) |
Aug 08, 2013 | 42.03 | 42.06 | 41.46 | 41.65 | 10,444,628 | -0.14(-0.34%) |
Aug 07, 2013 | 41.80 | 41.93 | 41.45 | 41.79 | 16,879,368 | -0.35(-0.82%) |
Aug 06, 2013 | 42.44 | 42.47 | 41.67 | 42.14 | 21,526,664 | -0.38(-0.89%) |
Aug 05, 2013 | 42.39 | 42.66 | 42.12 | 42.52 | 12,455,785 | +0.12(+0.29%) |
Aug 02, 2013 | 41.85 | 42.41 | 41.67 | 42.39 | 23,544,248 | +1.11(+2.70%) |
Aug 01, 2013 | 41.88 | 41.88 | 39.92 | 41.28 | 80,584,392 | +0.50(+1.22%) |
Jul 31, 2013 | 44.64 | 44.91 | 39.40 | 40.78 | 97,684,600 | -3.32(-7.54%) |
Jul 30, 2013 | 44.40 | 44.51 | 44.04 | 44.11 | 15,094,446 | -0.12(-0.28%) |
Jul 29, 2013 | 44.44 | 44.58 | 44.06 | 44.23 | 6,267,902 | -0.28(-0.64%) |
Jul 26, 2013 | 44.70 | 44.84 | 44.20 | 44.51 | 9,451,716 | -0.32(-0.72%) |
Jul 25, 2013 | 44.01 | 45.16 | 44.01 | 44.84 | 23,787,614 | +1.81(+4.21%) |
Jul 24, 2013 | 43.73 | 43.74 | 42.78 | 43.03 | 15,183,429 | -0.42(-0.97%) |
Jul 23, 2013 | 43.94 | 44.12 | 43.44 | 43.45 | 12,705,616 | -0.61(-1.38%) |
Jul 22, 2013 | 43.80 | 44.08 | 43.62 | 44.06 | 8,604,636 | +0.30(+0.68%) |
Jul 19, 2013 | 44.03 | 44.24 | 43.64 | 43.76 | 9,821,507 | -0.25(-0.57%) |
Jul 18, 2013 | 43.83 | 44.10 | 43.77 | 44.01 | 6,441,620 | +0.31(+0.70%) |
Jul 17, 2013 | 43.42 | 43.77 | 43.35 | 43.70 | 11,096,971 | +0.07(+0.16%) |
Jul 16, 2013 | 43.82 | 43.94 | 43.48 | 43.63 | 8,149,152 | -0.20(-0.46%) |
Jul 15, 2013 | 44.12 | 44.20 | 43.73 | 43.83 | 15,764,697 | -0.11(-0.25%) |
Jul 12, 2013 | 43.75 | 43.94 | 43.58 | 43.94 | 8,455,437 | +0.18(+0.40%) |
Jul 11, 2013 | 43.62 | 43.79 | 43.21 | 43.77 | 15,447,995 | +0.75(+1.75%) |
Jul 10, 2013 | 43.17 | 43.27 | 42.81 | 43.02 | 17,025,724 | -0.12(-0.27%) |
Jul 09, 2013 | 43.53 | 43.67 | 42.99 | 43.13 | 25,321,298 | -0.21(-0.48%) |
Jul 08, 2013 | 44.15 | 44.41 | 43.33 | 43.34 | 18,440,214 | -0.62(-1.41%) |
Jul 05, 2013 | 43.52 | 43.97 | 43.20 | 43.96 | 9,231,911 | +0.86(+2.00%) |
Jul 03, 2013 | 42.44 | 43.19 | 42.38 | 43.09 | 4,918,472 | +0.41(+0.97%) |
Jul 02, 2013 | 42.64 | 43.09 | 42.45 | 42.68 | 9,499,172 | +0.00(+0.01%) |
Jul 01, 2013 | 42.37 | 43.19 | 42.31 | 42.68 | 12,603,634 | +0.57(+1.35%) |
Jun 28, 2013 | 42.45 | 42.56 | 41.98 | 42.11 | 13,735,341 | +0.02(+0.05%) |
Jun 26, 2013 | 41.91 | 42.20 | 41.58 | 42.08 | 11,277,038 | +0.50(+1.21%) |
Jun 25, 2013 | 41.43 | 41.79 | 41.13 | 41.58 | 13,803,956 | +0.51(+1.23%) |
Jun 24, 2013 | 41.04 | 41.35 | 40.48 | 41.07 | 16,848,032 | -0.28(-0.69%) |
Jun 21, 2013 | 41.47 | 41.82 | 41.20 | 41.36 | 19,449,696 | +0.24(+0.58%) |
Jun 20, 2013 | 41.83 | 42.04 | 41.12 | 41.12 | 16,858,024 | -0.96(-2.28%) |
Jun 19, 2013 | 42.45 | 42.65 | 42.06 | 42.08 | 13,260,135 | -0.32(-0.75%) |
Jun 18, 2013 | 41.87 | 42.68 | 41.87 | 42.40 | 8,223,543 | +0.38(+0.91%) |
Jun 17, 2013 | 42.01 | 42.33 | 41.82 | 42.01 | 16,036,008 | +0.33(+0.78%) |
Jun 14, 2013 | 41.94 | 42.04 | 41.50 | 41.69 | 8,058,680 | -0.30(-0.72%) |
Jun 13, 2013 | 41.28 | 42.11 | 41.18 | 41.99 | 10,590,368 | +0.71(+1.73%) |
Jun 12, 2013 | 41.62 | 41.62 | 41.18 | 41.28 | 10,844,709 | -0.12(-0.28%) |
Jun 11, 2013 | 41.60 | 41.92 | 41.37 | 41.39 | 8,524,503 | -0.62(-1.46%) |
Jun 10, 2013 | 41.60 | 42.20 | 41.39 | 42.01 | 14,957,269 | +0.55(+1.33%) |
Jun 07, 2013 | 41.62 | 41.70 | 41.37 | 41.46 | 15,081,403 | +0.14(+0.33%) |
Jun 06, 2013 | 40.71 | 41.34 | 40.64 | 41.32 | 15,913,323 | +0.49(+1.20%) |
Jun 05, 2013 | 41.44 | 41.52 | 40.75 | 40.83 | 13,212,432 | -0.69(-1.65%) |
Jun 04, 2013 | 41.33 | 41.88 | 41.17 | 41.52 | 14,678,627 | +0.00(+0.01%) |
Jun 03, 2013 | 41.18 | 41.63 | 40.90 | 41.52 | 16,531,274 | +0.47(+1.15%) |
May 31, 2013 | 41.60 | 41.80 | 41.03 | 41.04 | 13,579,705 | -0.67(-1.60%) |
May 30, 2013 | 41.09 | 41.93 | 41.09 | 41.71 | 10,446,585 | +0.67(+1.62%) |
May 29, 2013 | 41.29 | 41.52 | 41.03 | 41.04 | 8,127,516 | -0.44(-1.05%) |
May 28, 2013 | 42.03 | 42.06 | 41.40 | 41.48 | 10,782,071 | -0.10(-0.23%) |
May 24, 2013 | 40.98 | 41.73 | 40.76 | 41.58 | 13,352,873 | +0.54(+1.32%) |
May 23, 2013 | 41.10 | 41.36 | 40.81 | 41.03 | 18,269,782 | -0.47(-1.13%) |
May 22, 2013 | 41.95 | 42.49 | 41.50 | 41.50 | 21,229,350 | -0.32(-0.78%) |
May 21, 2013 | 41.83 | 42.09 | 41.56 | 41.83 | 14,571,753 | -0.01(-0.03%) |
May 20, 2013 | 42.37 | 42.60 | 41.66 | 41.84 | 22,994,178 | -0.68(-1.60%) |
May 17, 2013 | 41.68 | 42.53 | 41.59 | 42.53 | 14,378,219 | +1.10(+2.65%) |
May 16, 2013 | 41.87 | 41.87 | 41.42 | 41.43 | 10,755,088 | -0.45(-1.08%) |
May 15, 2013 | 41.47 | 41.89 | 41.40 | 41.88 | 14,781,655 | +0.73(+1.77%) |
May 13, 2013 | 41.07 | 41.50 | 40.97 | 41.15 | 13,566,156 | +0.04(+0.10%) |
May 10, 2013 | 41.09 | 41.17 | 40.83 | 41.11 | 15,045,100 | +0.04(+0.10%) |
May 09, 2013 | 41.22 | 41.37 | 40.99 | 41.07 | 12,502,251 | -0.16(-0.38%) |
May 08, 2013 | 41.27 | 41.28 | 40.87 | 41.23 | 15,706,776 | -0.12(-0.29%) |
May 07, 2013 | 41.28 | 41.36 | 40.76 | 41.35 | 12,910,020 | +0.21(+0.50%) |
May 06, 2013 | 41.24 | 41.57 | 40.96 | 41.14 | 14,214,478 | -0.15(-0.36%) |
May 03, 2013 | 40.70 | 41.59 | 40.34 | 41.29 | 16,334,974 | +0.95(+2.36%) |
May 02, 2013 | 39.10 | 41.32 | 39.10 | 40.34 | 33,347,156 | +2.16(+5.65%) |
May 01, 2013 | 38.40 | 38.70 | 37.62 | 38.18 | 13,317,767 | -0.56(-1.45%) |
Apr 30, 2013 | 38.77 | 39.07 | 38.65 | 38.74 | 13,225,250 | +0.13(+0.33%) |
Apr 29, 2013 | 38.57 | 38.75 | 38.44 | 38.61 | 11,623,890 | +0.15(+0.40%) |
Apr 26, 2013 | 38.81 | 38.81 | 38.44 | 38.46 | 6,660,555 | -0.35(-0.91%) |
Apr 25, 2013 | 38.62 | 39.21 | 38.51 | 38.81 | 10,148,111 | +0.39(+1.02%) |
Apr 24, 2013 | 38.10 | 38.54 | 38.08 | 38.42 | 8,095,543 | +0.32(+0.85%) |
Apr 23, 2013 | 37.78 | 38.10 | 37.61 | 38.10 | 6,874,645 | +0.49(+1.30%) |
Apr 22, 2013 | 37.62 | 37.80 | 37.37 | 37.61 | 5,873,742 | -0.10(-0.26%) |
Apr 19, 2013 | 37.27 | 37.74 | 37.20 | 37.71 | 8,285,026 | +0.59(+1.58%) |
Apr 18, 2013 | 37.39 | 37.58 | 37.09 | 37.12 | 22,839,794 | -0.19(-0.51%) |
Apr 17, 2013 | 37.66 | 37.72 | 37.24 | 37.31 | 10,374,393 | -0.57(-1.51%) |
Apr 16, 2013 | 37.41 | 37.90 | 37.37 | 37.88 | 10,975,115 | +0.79(+2.12%) |
Apr 15, 2013 | 37.86 | 37.92 | 37.09 | 37.09 | 11,711,181 | -1.03(-2.69%) |
Apr 12, 2013 | 38.16 | 38.37 | 37.97 | 38.12 | 7,692,505 | -0.43(-1.12%) |
Apr 11, 2013 | 38.41 | 38.61 | 38.23 | 38.55 | 7,058,489 | +0.14(+0.38%) |
Apr 10, 2013 | 37.94 | 38.48 | 37.94 | 38.40 | 9,780,203 | +0.52(+1.36%) |
Apr 09, 2013 | 38.37 | 38.38 | 37.72 | 37.89 | 6,528,299 | -0.35(-0.93%) |
Apr 08, 2013 | 38.09 | 38.26 | 37.83 | 38.24 | 6,659,447 | +0.26(+0.68%) |
Apr 05, 2013 | 37.76 | 38.04 | 37.62 | 37.98 | 8,657,979 | -0.30(-0.79%) |
Apr 04, 2013 | 38.04 | 38.30 | 37.95 | 38.29 | 9,678,989 | +0.40(+1.05%) |
Apr 03, 2013 | 38.73 | 38.76 | 37.78 | 37.89 | 18,072,020 | -0.74(-1.91%) |
Apr 02, 2013 | 38.73 | 38.84 | 38.48 | 38.62 | 10,412,019 | +0.14(+0.36%) |
Apr 01, 2013 | 39.04 | 39.32 | 38.38 | 38.49 | 14,388,790 | -0.57(-1.47%) |
Mar 28, 2013 | 38.81 | 39.32 | 38.67 | 39.06 | 13,545,658 | +0.27(+0.70%) |
Mar 27, 2013 | 38.32 | 38.92 | 38.06 | 38.79 | 14,535,769 | +0.28(+0.72%) |
Mar 26, 2013 | 37.92 | 38.59 | 37.84 | 38.51 | 18,770,856 | +0.80(+2.11%) |
Mar 25, 2013 | 36.97 | 37.78 | 36.91 | 37.72 | 21,014,312 | +0.90(+2.44%) |
Mar 22, 2013 | 36.38 | 36.83 | 36.27 | 36.82 | 20,425,904 | +0.53(+1.45%) |
Mar 21, 2013 | 36.44 | 36.73 | 36.29 | 36.29 | 16,178,890 | -0.35(-0.96%) |
Mar 20, 2013 | 36.11 | 36.79 | 36.04 | 36.64 | 17,469,060 | +0.77(+2.13%) |
Mar 19, 2013 | 36.34 | 36.65 | 35.80 | 35.88 | 19,137,308 | -0.48(-1.31%) |
Mar 18, 2013 | 36.17 | 36.61 | 35.97 | 36.35 | 16,484,049 | -0.11(-0.30%) |
Mar 15, 2013 | 36.80 | 36.94 | 36.46 | 36.46 | 19,149,266 | -0.49(-1.31%) |
Mar 14, 2013 | 36.66 | 37.04 | 36.64 | 36.95 | 16,152,735 | +0.30(+0.81%) |
Mar 13, 2013 | 36.68 | 36.89 | 36.53 | 36.65 | 11,980,932 | -0.10(-0.27%) |
Mar 12, 2013 | 36.95 | 37.02 | 36.57 | 36.75 | 9,067,496 | -0.32(-0.86%) |
Mar 11, 2013 | 37.11 | 37.16 | 36.89 | 37.07 | 7,328,718 | +0.12(+0.32%) |
Mar 08, 2013 | 37.10 | 37.12 | 36.77 | 36.95 | 10,408,336 | +0.04(+0.10%) |
Mar 07, 2013 | 37.00 | 37.21 | 36.72 | 36.91 | 9,443,875 | -0.13(-0.34%) |
Mar 06, 2013 | 36.99 | 37.19 | 36.84 | 37.04 | 8,170,255 | +0.18(+0.48%) |
Mar 05, 2013 | 36.82 | 37.21 | 36.76 | 36.86 | 11,161,350 | +0.18(+0.50%) |
Mar 04, 2013 | 36.28 | 36.69 | 36.23 | 36.68 | 7,141,675 | +0.33(+0.90%) |
Mar 01, 2013 | 36.32 | 36.53 | 36.03 | 36.35 | 14,363,657 | -0.13(-0.35%) |
Feb 28, 2013 | 36.65 | 36.76 | 36.41 | 36.48 | 12,209,358 | -0.28(-0.77%) |
Feb 27, 2013 | 36.21 | 36.82 | 36.18 | 36.77 | 9,041,785 | +0.47(+1.29%) |
Feb 26, 2013 | 35.88 | 36.47 | 35.88 | 36.30 | 12,343,780 | -0.37(-1.00%) |
Feb 22, 2013 | 36.41 | 36.70 | 36.04 | 36.67 | 12,762,297 | +0.46(+1.26%) |
Feb 21, 2013 | 35.67 | 36.40 | 35.60 | 36.21 | 15,458,613 | +0.46(+1.30%) |
Feb 20, 2013 | 36.13 | 36.25 | 35.69 | 35.74 | 17,054,838 | -0.50(-1.39%) |
Feb 19, 2013 | 36.34 | 36.45 | 36.03 | 36.25 | 14,359,705 | -0.09(-0.24%) |
Feb 15, 2013 | 35.96 | 36.35 | 35.82 | 36.33 | 19,454,412 | +0.46(+1.29%) |
Feb 14, 2013 | 35.55 | 36.03 | 35.49 | 35.87 | 13,871,276 | +0.28(+0.78%) |
Feb 13, 2013 | 35.98 | 36.20 | 35.45 | 35.59 | 15,128,299 | -0.39(-1.09%) |
Feb 12, 2013 | 35.99 | 36.19 | 35.90 | 35.98 | 10,681,436 | +0.11(+0.30%) |
Feb 11, 2013 | 36.16 | 36.30 | 35.79 | 35.88 | 12,017,853 | -0.34(-0.93%) |
Feb 08, 2013 | 36.12 | 36.48 | 36.05 | 36.21 | 14,068,371 | +0.17(+0.47%) |
Feb 07, 2013 | 36.48 | 36.67 | 36.02 | 36.04 | 21,987,250 | -0.86(-2.34%) |
Feb 06, 2013 | 36.54 | 36.92 | 36.40 | 36.91 | 16,386,504 | +0.96(+2.66%) |
Feb 04, 2013 | 36.21 | 36.35 | 35.93 | 35.95 | 11,472,877 | -0.44(-1.20%) |
Feb 01, 2013 | 36.49 | 36.60 | 36.11 | 36.39 | 13,884,541 | +0.15(+0.41%) |
Jan 31, 2013 | 36.49 | 36.60 | 35.88 | 36.24 | 18,176,404 | +0.67(+1.87%) |
Jan 30, 2013 | 36.03 | 36.51 | 35.51 | 35.57 | 20,379,580 | -0.38(-1.05%) |
Jan 29, 2013 | 35.74 | 36.05 | 35.60 | 35.95 | 12,701,670 | +0.07(+0.20%) |
Jan 28, 2013 | 36.78 | 36.85 | 35.87 | 35.88 | 14,740,737 | -0.80(-2.18%) |
Jan 25, 2013 | 36.70 | 36.75 | 36.50 | 36.68 | 7,300,118 | +0.06(+0.18%) |
Jan 24, 2013 | 36.56 | 36.76 | 36.47 | 36.62 | 7,400,853 | +0.12(+0.32%) |
Jan 23, 2013 | 36.33 | 36.71 | 36.28 | 36.50 | 7,743,214 | +0.00(+0.00%) |
Jan 22, 2013 | 36.42 | 36.65 | 36.21 | 36.50 | 7,535,767 | +0.18(+0.49%) |
Jan 18, 2013 | 36.38 | 36.38 | 35.92 | 36.32 | 15,047,337 | -0.37(-1.01%) |
Jan 17, 2013 | 36.95 | 36.97 | 36.63 | 36.69 | 8,536,424 | -0.07(-0.20%) |
Jan 16, 2013 | 36.74 | 36.90 | 36.56 | 36.77 | 5,952,411 | -0.06(-0.16%) |
Jan 15, 2013 | 36.68 | 36.87 | 36.51 | 36.82 | 7,293,948 | -0.05(-0.12%) |
Jan 14, 2013 | 37.01 | 37.13 | 36.62 | 36.87 | 9,670,500 | -0.12(-0.32%) |
Jan 11, 2013 | 36.67 | 37.01 | 36.60 | 36.99 | 10,433,700 | +0.15(+0.41%) |
Jan 10, 2013 | 37.19 | 37.35 | 36.55 | 36.84 | 17,771,104 | -0.29(-0.79%) |
Jan 09, 2013 | 37.04 | 37.30 | 36.65 | 37.13 | 19,120,280 | +0.56(+1.52%) |
Jan 08, 2013 | 36.18 | 36.57 | 36.03 | 36.57 | 12,857,321 | +0.34(+0.93%) |
Jan 07, 2013 | 36.02 | 36.44 | 35.98 | 36.23 | 11,157,191 | +0.26(+0.71%) |
Jan 04, 2013 | 35.71 | 36.07 | 35.52 | 35.98 | 11,306,489 | +0.29(+0.82%) |
Jan 03, 2013 | 36.06 | 36.28 | 35.53 | 35.69 | 16,271,477 | +0.03(+0.08%) |
Jan 02, 2013 | 35.71 | 35.75 | 35.33 | 35.66 | 17,239,872 | +0.87(+2.51%) |
Dec 31, 2012 | 34.05 | 34.79 | 34.05 | 34.79 | 13,697,216 | +0.67(+1.97%) |
Dec 28, 2012 | 34.07 | 34.41 | 34.02 | 34.11 | 7,600,640 | -0.17(-0.50%) |
Dec 27, 2012 | 34.35 | 34.57 | 33.94 | 34.29 | 13,046,637 | -0.08(-0.24%) |
Dec 26, 2012 | 34.72 | 34.72 | 34.24 | 34.37 | 8,294,539 | -0.33(-0.94%) |
Dec 24, 2012 | 34.48 | 34.80 | 34.48 | 34.69 | 3,565,758 | +0.09(+0.27%) |
Dec 21, 2012 | 34.65 | 34.88 | 34.41 | 34.60 | 15,177,597 | -0.39(-1.11%) |
Dec 20, 2012 | 34.40 | 35.00 | 34.27 | 34.99 | 11,836,184 | +0.76(+2.21%) |
Dec 19, 2012 | 34.61 | 34.62 | 34.23 | 34.23 | 9,411,618 | -0.36(-1.03%) |
Dec 18, 2012 | 34.20 | 34.78 | 34.13 | 34.59 | 12,930,260 | +0.36(+1.07%) |
Dec 17, 2012 | 33.73 | 34.22 | 33.71 | 34.22 | 15,145,061 | +0.53(+1.57%) |
Dec 14, 2012 | 33.71 | 33.89 | 33.56 | 33.69 | 10,435,086 | -0.09(-0.26%) |
Dec 13, 2012 | 33.99 | 34.22 | 33.71 | 33.78 | 14,207,834 | -0.16(-0.46%) |
Dec 12, 2012 | 34.35 | 34.38 | 33.93 | 33.94 | 19,956,450 | -0.23(-0.69%) |
Dec 11, 2012 | 34.06 | 34.50 | 34.06 | 34.17 | 15,787,334 | +0.06(+0.16%) |
Dec 10, 2012 | 34.14 | 34.26 | 34.03 | 34.12 | 10,118,721 | +0.03(+0.07%) |
Dec 07, 2012 | 34.22 | 34.26 | 33.92 | 34.09 | 8,232,054 | +0.02(+0.05%) |
Dec 06, 2012 | 34.07 | 34.17 | 33.75 | 34.07 | 9,938,847 | +0.09(+0.28%) |
Dec 05, 2012 | 34.08 | 34.08 | 33.53 | 33.98 | 13,040,463 | +0.11(+0.32%) |
Dec 04, 2012 | 34.19 | 34.25 | 33.78 | 33.87 | 9,912,676 | -0.49(-1.42%) |
Nov 30, 2012 | 34.04 | 34.41 | 33.97 | 34.36 | 15,304,163 | +0.35(+1.03%) |
Nov 29, 2012 | 33.95 | 34.04 | 33.79 | 34.01 | 13,696,144 | +0.20(+0.60%) |
Nov 28, 2012 | 33.51 | 33.82 | 33.48 | 33.80 | 11,283,643 | +0.12(+0.35%) |
Nov 27, 2012 | 33.76 | 33.93 | 33.58 | 33.69 | 10,873,101 | -0.11(-0.32%) |
Nov 26, 2012 | 33.88 | 33.88 | 33.60 | 33.79 | 9,393,988 | -0.20(-0.59%) |
Nov 23, 2012 | 33.80 | 33.99 | 33.60 | 33.99 | 4,852,074 | +0.34(+1.00%) |
Nov 21, 2012 | 33.56 | 33.71 | 33.45 | 33.66 | 7,153,077 | +0.07(+0.22%) |
Nov 20, 2012 | 33.40 | 33.82 | 33.31 | 33.58 | 10,421,138 | +0.16(+0.47%) |
Nov 19, 2012 | 33.05 | 33.43 | 32.97 | 33.43 | 16,469,364 | +0.67(+2.06%) |
Nov 16, 2012 | 32.13 | 32.94 | 32.13 | 32.75 | 18,118,844 | +0.62(+1.94%) |
Nov 15, 2012 | 32.13 | 32.24 | 31.79 | 32.13 | 14,944,249 | +0.01(+0.04%) |
Nov 14, 2012 | 32.73 | 32.87 | 32.05 | 32.12 | 14,823,898 | -0.50(-1.53%) |
Nov 13, 2012 | 32.65 | 33.15 | 32.62 | 32.62 | 11,081,597 | -0.18(-0.55%) |
Nov 12, 2012 | 32.52 | 32.92 | 32.52 | 32.80 | 9,765,355 | +0.07(+0.22%) |
Nov 09, 2012 | 32.27 | 32.93 | 32.12 | 32.73 | 12,884,306 | +0.20(+0.61%) |
Nov 08, 2012 | 32.55 | 32.80 | 32.49 | 32.53 | 11,064,227 | -0.11(-0.35%) |
Nov 07, 2012 | 32.64 | 32.88 | 32.41 | 32.64 | 11,389,874 | -0.30(-0.90%) |
Nov 06, 2012 | 32.62 | 33.16 | 32.40 | 32.94 | 9,923,905 | +0.54(+1.67%) |
Nov 05, 2012 | 32.68 | 32.95 | 32.33 | 32.40 | 15,137,814 | -0.43(-1.32%) |
Nov 02, 2012 | 32.98 | 33.52 | 32.83 | 32.83 | 20,198,370 | -0.11(-0.33%) |
Nov 01, 2012 | 32.24 | 33.05 | 32.12 | 32.94 | 23,267,776 | +1.17(+3.69%) |
Oct 31, 2012 | 31.51 | 32.05 | 31.46 | 31.77 | 15,570,968 | +0.10(+0.33%) |
Oct 26, 2012 | 31.56 | 31.67 | 31.67 | 31.67 | 53,060,196 | +0.17(+0.55%) |
Oct 25, 2012 | 31.56 | 31.76 | 31.26 | 31.49 | 17,334,090 | +0.24(+0.78%) |
Oct 24, 2012 | 31.48 | 31.68 | 31.24 | 31.25 | 12,532,227 | -0.03(-0.11%) |
Oct 23, 2012 | 31.59 | 31.59 | 31.12 | 31.29 | 13,018,708 | -0.76(-2.38%) |
Oct 19, 2012 | 32.58 | 32.60 | 32.00 | 32.05 | 11,066,424 | -0.44(-1.35%) |
Oct 18, 2012 | 32.60 | 32.76 | 32.31 | 32.49 | 12,274,267 | -0.16(-0.48%) |
Oct 17, 2012 | 32.32 | 32.69 | 32.24 | 32.64 | 11,056,060 | +0.32(+0.99%) |
Oct 16, 2012 | 32.10 | 32.46 | 32.06 | 32.32 | 9,088,861 | +0.29(+0.91%) |
Oct 15, 2012 | 31.91 | 32.11 | 31.73 | 32.03 | 10,580,585 | +0.18(+0.55%) |
Oct 12, 2012 | 31.91 | 32.05 | 31.70 | 31.85 | 8,863,147 | +0.02(+0.05%) |
Oct 11, 2012 | 31.64 | 32.02 | 31.64 | 31.84 | 15,348,866 | +0.37(+1.19%) |
Oct 10, 2012 | 31.28 | 31.59 | 31.21 | 31.46 | 8,790,026 | +0.16(+0.50%) |
Oct 09, 2012 | 31.86 | 31.91 | 31.30 | 31.31 | 10,894,369 | -0.45(-1.42%) |
Oct 08, 2012 | 31.83 | 31.94 | 31.73 | 31.76 | 7,428,301 | -0.35(-1.11%) |
Oct 05, 2012 | 32.22 | 32.42 | 31.94 | 32.11 | 12,317,008 | +0.14(+0.42%) |
Oct 04, 2012 | 31.78 | 32.01 | 31.64 | 31.98 | 9,254,307 | +0.26(+0.83%) |
Oct 03, 2012 | 31.29 | 31.73 | 31.14 | 31.72 | 12,793,863 | +0.58(+1.85%) |
Oct 02, 2012 | 31.27 | 31.39 | 31.02 | 31.14 | 10,789,986 | -0.17(-0.53%) |
Oct 01, 2012 | 30.88 | 31.57 | 30.88 | 31.31 | 16,051,815 | +0.56(+1.82%) |
Sep 28, 2012 | 30.68 | 30.82 | 30.51 | 30.75 | 10,298,255 | +0.08(+0.28%) |
Sep 27, 2012 | 30.39 | 30.74 | 30.34 | 30.66 | 9,207,251 | +0.32(+1.05%) |
Sep 26, 2012 | 30.71 | 30.81 | 30.31 | 30.34 | 11,614,548 | -0.47(-1.52%) |
Sep 25, 2012 | 30.64 | 31.00 | 30.59 | 30.81 | 16,813,154 | +0.19(+0.61%) |
Sep 24, 2012 | 30.71 | 30.90 | 30.57 | 30.62 | 11,497,839 | -0.29(-0.93%) |
Sep 21, 2012 | 30.98 | 31.13 | 30.89 | 30.91 | 31,923,416 | +0.09(+0.29%) |
Sep 20, 2012 | 30.75 | 30.87 | 30.56 | 30.82 | 13,953,516 | -0.04(-0.13%) |
Sep 19, 2012 | 30.65 | 31.03 | 30.62 | 30.86 | 13,077,241 | +0.26(+0.85%) |
Sep 18, 2012 | 30.47 | 30.65 | 30.34 | 30.60 | 14,403,934 | -0.05(-0.16%) |
Sep 17, 2012 | 30.79 | 30.88 | 30.59 | 30.65 | 11,627,349 | -0.09(-0.28%) |
Sep 14, 2012 | 30.97 | 30.98 | 30.62 | 30.74 | 14,511,895 | -0.17(-0.54%) |
Sep 13, 2012 | 30.44 | 31.29 | 30.36 | 30.91 | 17,191,696 | +0.35(+1.14%) |
Sep 12, 2012 | 30.14 | 30.56 | 30.13 | 30.56 | 16,002,466 | +0.45(+1.50%) |
Sep 11, 2012 | 29.51 | 30.32 | 29.49 | 30.11 | 17,350,122 | +0.64(+2.18%) |
Sep 10, 2012 | 29.40 | 29.74 | 29.40 | 29.46 | 12,702,128 | -0.24(-0.79%) |
Sep 07, 2012 | 29.65 | 29.76 | 29.46 | 29.70 | 11,780,331 | +0.05(+0.16%) |
Sep 06, 2012 | 29.35 | 29.65 | 29.26 | 29.65 | 17,141,360 | +0.43(+1.48%) |
Sep 05, 2012 | 29.50 | 29.54 | 29.07 | 29.22 | 13,865,357 | -0.21(-0.71%) |