Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.81 | 45.06 | 43.74 | 44.65 | 0 | +1.36(+3.14%) |
Jul 30, 2013 | 43.68 | 44.07 | 42.85 | 43.29 | 0 | -0.33(-0.76%) |
Jul 29, 2013 | 44.53 | 44.53 | 43.39 | 43.62 | 0 | -0.78(-1.76%) |
Jul 26, 2013 | 43.96 | 44.62 | 43.75 | 44.40 | 0 | +0.17(+0.38%) |
Jul 25, 2013 | 44.94 | 44.96 | 43.92 | 44.23 | 0 | -0.56(-1.25%) |
Jul 24, 2013 | 45.14 | 45.85 | 44.71 | 44.79 | 0 | -0.59(-1.30%) |
Jul 23, 2013 | 45.75 | 45.92 | 45.18 | 45.38 | 0 | -0.24(-0.53%) |
Jul 22, 2013 | 45.70 | 45.74 | 45.49 | 45.62 | 0 | +0.08(+0.18%) |
Jul 19, 2013 | 46.38 | 46.70 | 45.28 | 45.54 | 0 | -1.09(-2.34%) |
Jul 18, 2013 | 46.30 | 46.89 | 46.02 | 46.63 | 0 | +0.78(+1.69%) |
Jul 17, 2013 | 45.05 | 46.07 | 44.67 | 45.85 | 3,595,737 | +1.21(+2.72%) |
Jul 16, 2013 | 44.23 | 44.75 | 43.95 | 44.64 | 0 | +0.19(+0.43%) |
Jul 15, 2013 | 43.30 | 44.95 | 43.10 | 44.45 | 6,430,297 | +1.33(+3.08%) |
Jul 12, 2013 | 42.11 | 43.14 | 41.80 | 43.12 | 0 | +1.07(+2.54%) |
Jul 11, 2013 | 42.21 | 42.58 | 41.69 | 42.05 | 0 | +0.39(+0.94%) |
Jul 10, 2013 | 41.55 | 41.95 | 41.33 | 41.66 | 0 | -0.08(-0.19%) |
Jul 09, 2013 | 43.03 | 43.26 | 41.51 | 41.74 | 0 | -1.07(-2.50%) |
Jul 08, 2013 | 43.08 | 43.31 | 42.70 | 42.81 | 0 | -0.17(-0.40%) |
Jul 05, 2013 | 42.80 | 43.15 | 42.64 | 42.98 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.40 | 42.71 | 42.19 | 42.64 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 42.89 | 42.98 | 42.41 | 42.65 | 0 | -0.27(-0.63%) |
Jul 01, 2013 | 43.34 | 43.43 | 42.56 | 42.92 | 0 | +0.40(+0.94%) |
Jun 28, 2013 | 41.48 | 42.86 | 41.48 | 42.52 | 6,068,185 | +2.32(+5.77%) |
Jun 26, 2013 | 40.59 | 40.59 | 39.81 | 40.20 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 39.42 | 40.05 | 39.26 | 40.03 | 0 | +0.86(+2.20%) |
Jun 24, 2013 | 39.86 | 40.30 | 38.73 | 39.17 | 0 | -1.24(-3.07%) |
Jun 21, 2013 | 39.51 | 41.11 | 39.50 | 40.41 | 5,526,747 | +1.23(+3.14%) |
Jun 20, 2013 | 38.21 | 39.31 | 37.97 | 39.18 | 0 | -0.09(-0.23%) |
Jun 19, 2013 | 39.01 | 40.71 | 38.92 | 39.27 | 0 | +0.18(+0.46%) |
Jun 18, 2013 | 38.80 | 39.44 | 38.74 | 39.09 | 0 | +0.26(+0.67%) |
Jun 17, 2013 | 39.97 | 39.97 | 38.74 | 38.83 | 0 | -0.77(-1.94%) |
Jun 14, 2013 | 38.36 | 39.68 | 38.36 | 39.60 | 0 | +1.13(+2.94%) |
Jun 13, 2013 | 37.71 | 38.59 | 37.30 | 38.47 | 2,562,649 | +0.76(+2.02%) |
Jun 12, 2013 | 39.51 | 39.57 | 37.55 | 37.71 | 3,592,568 | -1.46(-3.73%) |
Jun 11, 2013 | 38.60 | 39.26 | 38.60 | 39.17 | 2,514,553 | +0.31(+0.80%) |
Jun 10, 2013 | 39.39 | 39.47 | 38.55 | 38.86 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.92 | 39.41 | 38.55 | 39.14 | 0 | +0.56(+1.45%) |
Jun 06, 2013 | 38.35 | 38.58 | 37.75 | 38.58 | 0 | +0.28(+0.73%) |
Jun 05, 2013 | 38.78 | 39.02 | 38.20 | 38.30 | 0 | -0.52(-1.34%) |
Jun 04, 2013 | 38.54 | 38.93 | 38.27 | 38.82 | 0 | +0.18(+0.47%) |
Jun 03, 2013 | 40.39 | 40.39 | 37.53 | 38.64 | 2,140,293 | +0.10(+0.26%) |
May 31, 2013 | 39.48 | 39.64 | 38.41 | 38.54 | 2,466,824 | -0.98(-2.48%) |
May 30, 2013 | 39.45 | 39.76 | 39.33 | 39.52 | 0 | +0.27(+0.69%) |
May 29, 2013 | 39.74 | 39.83 | 39.09 | 39.25 | 1,594,712 | -0.89(-2.22%) |
May 28, 2013 | 39.45 | 40.19 | 39.42 | 40.14 | 2,868,800 | +0.81(+2.06%) |
May 24, 2013 | 39.08 | 39.58 | 38.98 | 39.33 | 0 | -0.06(-0.15%) |
May 23, 2013 | 40.58 | 40.60 | 38.47 | 39.39 | 0 | +0.07(+0.18%) |
May 22, 2013 | 39.72 | 39.84 | 39.11 | 39.32 | 0 | -0.61(-1.53%) |
May 21, 2013 | 39.04 | 40.01 | 38.86 | 39.93 | 0 | +1.23(+3.18%) |
May 20, 2013 | 39.13 | 39.20 | 38.46 | 38.70 | 0 | -0.29(-0.74%) |
May 17, 2013 | 38.76 | 39.20 | 38.70 | 38.99 | 0 | +0.30(+0.78%) |
May 16, 2013 | 39.05 | 39.21 | 38.52 | 38.69 | 2,711,579 | -0.51(-1.30%) |
May 15, 2013 | 38.92 | 39.20 | 38.75 | 39.20 | 0 | +0.39(+1.00%) |
May 13, 2013 | 39.00 | 39.44 | 38.26 | 38.81 | 0 | -0.38(-0.97%) |
May 10, 2013 | 39.10 | 39.58 | 38.73 | 39.19 | 0 | +0.39(+1.01%) |
May 09, 2013 | 38.42 | 39.19 | 38.00 | 38.80 | 0 | -0.81(-2.04%) |
May 08, 2013 | 40.95 | 40.95 | 39.56 | 39.61 | 2,849,293 | -1.17(-2.87%) |
May 07, 2013 | 40.21 | 40.90 | 40.03 | 40.78 | 0 | +0.80(+2.00%) |
May 06, 2013 | 39.64 | 40.22 | 39.01 | 39.98 | 923,062 | +0.30(+0.76%) |
May 03, 2013 | 39.95 | 40.13 | 39.62 | 39.68 | 0 | +0.40(+1.02%) |
May 02, 2013 | 39.51 | 39.53 | 38.74 | 39.28 | 0 | +0.14(+0.36%) |
May 01, 2013 | 39.34 | 39.45 | 38.73 | 39.14 | 0 | -0.05(-0.13%) |
Apr 30, 2013 | 40.57 | 40.62 | 39.03 | 39.19 | 0 | -1.37(-3.38%) |
Apr 29, 2013 | 39.80 | 40.81 | 39.65 | 40.56 | 2,773,781 | +0.57(+1.43%) |
Apr 26, 2013 | 40.13 | 40.24 | 39.83 | 39.99 | 4,442,763 | -0.23(-0.57%) |
Apr 25, 2013 | 39.43 | 40.24 | 39.39 | 40.22 | 2,247,498 | +0.96(+2.45%) |
Apr 24, 2013 | 40.00 | 40.20 | 39.21 | 39.26 | 0 | -0.60(-1.51%) |
Apr 23, 2013 | 40.23 | 40.10 | 39.66 | 39.86 | 2,823,492 | -0.24(-0.60%) |
Apr 22, 2013 | 38.99 | 40.18 | 38.87 | 40.10 | 5,551,569 | +1.10(+2.82%) |
Apr 19, 2013 | 38.40 | 39.43 | 38.12 | 39.00 | 5,224,032 | +0.55(+1.43%) |
Apr 18, 2013 | 37.80 | 38.50 | 37.42 | 38.45 | 5,215,390 | +0.62(+1.64%) |
Apr 17, 2013 | 37.43 | 37.95 | 37.35 | 37.83 | 5,832,141 | -0.10(-0.26%) |
Apr 16, 2013 | 37.22 | 38.00 | 36.50 | 37.93 | 6,071,240 | +1.16(+3.15%) |
Apr 15, 2013 | 36.51 | 37.35 | 34.77 | 36.77 | 19,997,352 | -0.86(-2.29%) |
Apr 12, 2013 | 36.62 | 37.84 | 36.47 | 37.63 | 4,501,140 | +1.00(+2.73%) |
Apr 11, 2013 | 36.67 | 36.86 | 36.41 | 36.63 | 1,395,266 | -0.06(-0.16%) |
Apr 10, 2013 | 36.18 | 36.82 | 36.18 | 36.69 | 1,259,711 | +0.45(+1.24%) |
Apr 09, 2013 | 36.59 | 36.77 | 36.10 | 36.24 | 1,326,734 | -0.16(-0.44%) |
Apr 08, 2013 | 36.98 | 37.10 | 36.26 | 36.40 | 1,430,823 | -0.80(-2.15%) |
Apr 05, 2013 | 36.49 | 37.23 | 36.19 | 37.20 | 1,504,901 | +0.21(+0.57%) |
Apr 04, 2013 | 36.74 | 37.16 | 36.28 | 36.99 | 2,415,668 | +0.32(+0.87%) |
Apr 03, 2013 | 38.02 | 38.06 | 36.52 | 36.67 | 3,284,534 | -1.40(-3.68%) |
Apr 02, 2013 | 37.95 | 38.44 | 37.57 | 38.07 | 2,209,161 | +0.03(+0.08%) |
Apr 01, 2013 | 37.89 | 38.09 | 37.57 | 38.04 | 1,465,547 | +0.14(+0.37%) |
Mar 28, 2013 | 38.10 | 38.20 | 37.64 | 37.90 | 1,452,357 | -0.12(-0.32%) |
Mar 27, 2013 | 37.89 | 38.15 | 37.75 | 38.02 | 1,577,078 | +0.06(+0.16%) |
Mar 26, 2013 | 38.05 | 38.20 | 37.74 | 37.96 | 1,997,308 | -0.01(-0.03%) |
Mar 25, 2013 | 37.85 | 38.09 | 37.71 | 37.97 | 5,933,956 | +0.18(+0.48%) |
Mar 22, 2013 | 36.76 | 38.12 | 36.73 | 37.79 | 3,808,996 | +0.94(+2.55%) |
Mar 21, 2013 | 36.44 | 37.08 | 36.29 | 36.85 | 3,470,603 | +0.37(+1.01%) |
Mar 20, 2013 | 34.69 | 37.15 | 34.69 | 36.48 | 6,019,287 | +1.81(+5.22%) |
Mar 19, 2013 | 34.78 | 35.11 | 34.51 | 34.67 | 2,269,191 | -0.05(-0.14%) |
Mar 18, 2013 | 34.85 | 35.17 | 34.45 | 34.72 | 2,482,767 | -0.43(-1.22%) |
Mar 15, 2013 | 34.19 | 35.68 | 34.19 | 35.15 | 5,425,555 | +0.92(+2.69%) |
Mar 14, 2013 | 34.70 | 34.81 | 34.18 | 34.23 | 2,343,427 | -0.42(-1.21%) |
Mar 13, 2013 | 34.98 | 35.14 | 34.57 | 34.65 | 2,217,176 | -0.37(-1.06%) |
Mar 12, 2013 | 34.75 | 35.07 | 34.65 | 35.02 | 3,359,530 | +0.07(+0.20%) |
Mar 11, 2013 | 34.50 | 34.99 | 34.13 | 34.95 | 3,074,913 | +0.50(+1.45%) |
Mar 08, 2013 | 34.67 | 34.69 | 34.23 | 34.45 | 2,396,691 | +0.01(+0.03%) |
Mar 07, 2013 | 34.27 | 34.57 | 33.79 | 34.44 | 2,847,836 | +0.25(+0.73%) |
Mar 06, 2013 | 34.83 | 35.09 | 34.13 | 34.19 | 2,036,684 | -0.52(-1.50%) |
Mar 05, 2013 | 34.76 | 34.79 | 34.34 | 34.71 | 2,507,927 | +0.12(+0.35%) |
Mar 04, 2013 | 34.56 | 34.67 | 34.21 | 34.59 | 3,518,651 | -0.11(-0.32%) |
Mar 01, 2013 | 34.63 | 34.75 | 34.21 | 34.70 | 2,167,281 | -0.10(-0.29%) |
Feb 28, 2013 | 35.03 | 35.10 | 34.63 | 34.80 | 2,067,742 | -0.07(-0.20%) |
Feb 27, 2013 | 35.18 | 35.18 | 34.77 | 34.87 | 2,081,966 | -0.27(-0.77%) |
Feb 26, 2013 | 35.04 | 35.19 | 34.83 | 35.14 | 3,650,511 | +0.05(+0.14%) |
Feb 22, 2013 | 35.05 | 35.24 | 34.91 | 35.09 | 2,804,904 | +0.05(+0.14%) |
Feb 21, 2013 | 35.80 | 35.83 | 34.57 | 35.04 | 3,650,005 | -0.99(-2.75%) |
Feb 20, 2013 | 36.35 | 36.58 | 35.82 | 36.03 | 3,934,950 | -0.06(-0.17%) |
Feb 19, 2013 | 36.69 | 36.75 | 35.98 | 36.09 | 3,608,234 | -0.84(-2.27%) |
Feb 15, 2013 | 36.84 | 37.29 | 36.65 | 36.93 | 2,464,162 | +0.09(+0.24%) |
Feb 14, 2013 | 37.45 | 37.47 | 36.52 | 36.84 | 3,448,344 | -0.44(-1.18%) |
Feb 13, 2013 | 37.74 | 38.14 | 37.10 | 37.28 | 2,150,143 | -0.38(-1.01%) |
Feb 12, 2013 | 37.15 | 37.77 | 36.69 | 37.66 | 2,533,447 | +0.55(+1.48%) |
Feb 11, 2013 | 37.55 | 37.66 | 36.86 | 37.11 | 1,349,813 | -0.53(-1.41%) |
Feb 08, 2013 | 37.20 | 37.70 | 37.06 | 37.64 | 1,449,533 | +0.50(+1.35%) |
Feb 07, 2013 | 37.23 | 37.23 | 36.52 | 37.14 | 1,836,689 | +0.14(+0.38%) |
Feb 06, 2013 | 37.19 | 37.67 | 36.97 | 37.00 | 1,373,001 | +0.34(+0.93%) |
Feb 04, 2013 | 37.23 | 37.43 | 36.46 | 36.66 | 1,830,488 | -1.02(-2.71%) |
Feb 01, 2013 | 37.42 | 37.77 | 37.39 | 37.68 | 1,445,326 | +0.42(+1.13%) |
Jan 31, 2013 | 37.35 | 37.60 | 36.86 | 37.26 | 3,332,327 | -0.40(-1.06%) |
Jan 30, 2013 | 37.70 | 37.99 | 37.31 | 37.66 | 3,113,869 | -0.28(-0.74%) |
Jan 29, 2013 | 37.64 | 38.09 | 37.31 | 37.94 | 3,788,541 | +0.43(+1.15%) |
Jan 28, 2013 | 37.69 | 37.85 | 37.13 | 37.51 | 2,006,912 | -0.22(-0.58%) |
Jan 25, 2013 | 36.86 | 37.82 | 36.65 | 37.73 | 3,596,247 | +1.10(+3.00%) |
Jan 24, 2013 | 37.20 | 37.28 | 36.51 | 36.63 | 2,655,258 | -0.61(-1.64%) |
Jan 23, 2013 | 37.25 | 37.56 | 37.07 | 37.24 | 1,580,553 | -0.26(-0.69%) |
Jan 22, 2013 | 37.83 | 38.00 | 36.99 | 37.50 | 1,989,195 | -0.42(-1.11%) |
Jan 18, 2013 | 37.61 | 37.94 | 37.45 | 37.92 | 1,195,929 | +0.17(+0.45%) |
Jan 17, 2013 | 37.74 | 37.93 | 37.42 | 37.75 | 1,877,452 | +0.40(+1.07%) |
Jan 16, 2013 | 36.94 | 37.38 | 36.65 | 37.35 | 2,012,546 | +0.29(+0.78%) |
Jan 15, 2013 | 36.38 | 37.10 | 36.04 | 37.06 | 1,757,113 | +0.35(+0.95%) |
Jan 14, 2013 | 36.21 | 36.71 | 35.78 | 36.71 | 1,965,730 | +0.50(+1.38%) |
Jan 11, 2013 | 36.75 | 36.94 | 36.07 | 36.21 | 1,812,800 | -0.74(-2.00%) |
Jan 10, 2013 | 37.17 | 37.27 | 36.77 | 36.95 | 1,636,708 | +0.10(+0.27%) |
Jan 09, 2013 | 36.32 | 37.35 | 35.51 | 36.85 | 4,968,727 | +0.88(+2.45%) |
Jan 08, 2013 | 36.54 | 36.60 | 35.57 | 35.97 | 3,038,518 | -0.37(-1.02%) |
Jan 07, 2013 | 36.49 | 36.79 | 36.28 | 36.34 | 1,631,451 | -0.55(-1.49%) |
Jan 04, 2013 | 36.93 | 36.94 | 36.41 | 36.89 | 1,453,758 | -0.04(-0.11%) |
Jan 03, 2013 | 37.08 | 37.24 | 36.61 | 36.93 | 1,101,965 | -0.03(-0.08%) |
Jan 02, 2013 | 37.22 | 37.24 | 36.60 | 36.96 | 1,787,588 | +0.61(+1.68%) |
Dec 31, 2012 | 35.27 | 36.44 | 35.16 | 36.35 | 1,637,564 | +0.92(+2.60%) |
Dec 28, 2012 | 35.45 | 35.99 | 35.38 | 35.43 | 1,337,352 | -0.38(-1.06%) |
Dec 27, 2012 | 35.00 | 35.91 | 35.00 | 35.81 | 2,810,674 | +0.87(+2.49%) |
Dec 26, 2012 | 35.11 | 35.44 | 34.93 | 34.94 | 2,215,589 | -0.20(-0.57%) |
Dec 24, 2012 | 35.55 | 35.59 | 35.08 | 35.14 | 971,791 | -0.41(-1.15%) |
Dec 21, 2012 | 36.11 | 36.20 | 35.45 | 35.55 | 4,007,416 | -1.18(-3.21%) |
Dec 20, 2012 | 35.83 | 36.84 | 35.68 | 36.73 | 4,504,794 | +1.12(+3.15%) |
Dec 19, 2012 | 35.77 | 35.83 | 34.67 | 35.61 | 10,446,159 | -0.18(-0.50%) |
Dec 18, 2012 | 36.41 | 36.44 | 35.25 | 35.79 | 4,340,956 | -0.44(-1.20%) |
Dec 17, 2012 | 36.46 | 36.60 | 36.06 | 36.23 | 3,166,228 | -0.06(-0.15%) |
Dec 14, 2012 | 36.32 | 36.49 | 36.11 | 36.28 | 4,001,677 | +0.07(+0.19%) |
Dec 13, 2012 | 37.44 | 37.44 | 36.10 | 36.21 | 2,860,950 | -0.46(-1.25%) |
Dec 12, 2012 | 36.34 | 37.16 | 36.12 | 36.67 | 4,243,438 | +0.65(+1.80%) |
Dec 11, 2012 | 36.28 | 36.38 | 35.53 | 36.02 | 4,363,051 | -0.13(-0.35%) |
Dec 10, 2012 | 36.51 | 36.60 | 36.15 | 36.15 | 1,168,687 | -0.52(-1.41%) |
Dec 07, 2012 | 36.47 | 36.90 | 36.11 | 36.66 | 5,897,967 | +0.34(+0.94%) |
Dec 06, 2012 | 35.35 | 36.36 | 35.28 | 36.32 | 3,878,326 | +1.17(+3.32%) |
Dec 05, 2012 | 36.13 | 36.29 | 35.03 | 35.15 | 4,459,555 | -1.04(-2.88%) |
Dec 04, 2012 | 35.50 | 36.20 | 35.49 | 36.20 | 8,757,864 | +0.16(+0.43%) |
Nov 30, 2012 | 34.91 | 36.21 | 34.81 | 36.04 | 7,068,309 | +1.23(+3.52%) |
Nov 29, 2012 | 34.05 | 34.90 | 33.95 | 34.81 | 2,166,354 | +1.12(+3.32%) |
Nov 28, 2012 | 33.21 | 33.75 | 33.08 | 33.69 | 2,652,454 | +0.23(+0.70%) |
Nov 27, 2012 | 34.14 | 34.34 | 33.37 | 33.46 | 5,941,780 | -0.89(-2.58%) |
Nov 26, 2012 | 33.43 | 34.45 | 33.43 | 34.35 | 1,729,817 | -0.44(-1.26%) |
Nov 23, 2012 | 34.14 | 34.81 | 34.08 | 34.78 | 788,084 | +0.64(+1.88%) |
Nov 21, 2012 | 33.99 | 34.19 | 33.58 | 34.14 | 2,935,910 | +0.23(+0.69%) |
Nov 20, 2012 | 33.91 | 34.05 | 33.68 | 33.91 | 5,192,268 | -0.17(-0.49%) |
Nov 19, 2012 | 34.94 | 34.99 | 33.78 | 34.07 | 4,329,842 | -0.52(-1.49%) |
Nov 16, 2012 | 34.40 | 34.67 | 33.76 | 34.59 | 4,021,081 | +0.90(+2.66%) |
Nov 15, 2012 | 33.37 | 34.16 | 33.33 | 33.69 | 2,804,550 | +0.54(+1.64%) |
Nov 14, 2012 | 34.28 | 34.52 | 33.11 | 33.15 | 1,907,291 | -1.07(-3.13%) |
Nov 13, 2012 | 34.44 | 34.80 | 34.21 | 34.22 | 1,494,065 | -0.55(-1.59%) |
Nov 12, 2012 | 34.90 | 35.07 | 34.56 | 34.77 | 1,812,457 | -0.12(-0.33%) |
Nov 09, 2012 | 34.16 | 35.13 | 34.16 | 34.89 | 2,379,819 | +0.38(+1.10%) |
Nov 08, 2012 | 34.08 | 34.90 | 33.79 | 34.51 | 2,737,639 | +0.35(+1.03%) |
Nov 07, 2012 | 34.78 | 34.93 | 33.61 | 34.16 | 3,427,639 | -0.87(-2.47%) |
Nov 06, 2012 | 33.64 | 35.59 | 33.22 | 35.03 | 7,369,797 | +1.14(+3.36%) |
Nov 05, 2012 | 34.16 | 34.84 | 33.58 | 33.89 | 2,600,396 | -0.54(-1.58%) |
Nov 02, 2012 | 35.12 | 35.44 | 34.35 | 34.43 | 1,490,648 | -0.59(-1.69%) |
Nov 01, 2012 | 34.77 | 35.40 | 34.14 | 35.03 | 1,666,374 | +0.36(+1.04%) |
Oct 31, 2012 | 34.74 | 35.11 | 34.38 | 34.67 | 1,410,099 | +0.08(+0.22%) |
Oct 26, 2012 | 34.52 | 34.59 | 34.59 | 34.59 | 1,900,024 | -0.21(-0.62%) |
Oct 25, 2012 | 34.74 | 35.05 | 34.56 | 34.80 | 2,237,084 | +0.28(+0.82%) |
Oct 24, 2012 | 35.48 | 35.50 | 34.45 | 34.52 | 2,297,406 | -0.51(-1.44%) |
Oct 23, 2012 | 35.05 | 35.33 | 34.03 | 35.03 | 2,432,881 | +0.52(+1.49%) |
Oct 19, 2012 | 34.59 | 34.76 | 34.15 | 34.51 | 2,720,150 | -0.26(-0.76%) |
Oct 18, 2012 | 32.74 | 35.04 | 32.42 | 34.77 | 7,106,798 | +1.58(+4.75%) |
Oct 17, 2012 | 33.42 | 33.60 | 32.93 | 33.20 | 2,538,695 | -0.14(-0.41%) |
Oct 16, 2012 | 33.60 | 33.84 | 33.24 | 33.33 | 2,598,105 | -0.26(-0.78%) |
Oct 15, 2012 | 32.60 | 34.01 | 32.57 | 33.60 | 4,663,163 | +1.11(+3.41%) |
Oct 12, 2012 | 32.63 | 32.91 | 32.44 | 32.49 | 3,186,385 | -0.30(-0.92%) |
Oct 11, 2012 | 32.14 | 33.24 | 32.01 | 32.79 | 3,871,817 | +1.38(+4.40%) |
Oct 10, 2012 | 31.52 | 31.56 | 30.95 | 31.41 | 1,568,693 | +0.13(+0.40%) |
Oct 09, 2012 | 31.16 | 31.60 | 31.04 | 31.28 | 1,704,627 | +0.03(+0.09%) |
Oct 08, 2012 | 31.11 | 31.29 | 30.93 | 31.25 | 1,032,100 | +0.00(+0.00%) |
Oct 05, 2012 | 31.43 | 31.74 | 31.14 | 31.25 | 1,276,289 | -0.15(-0.46%) |
Oct 04, 2012 | 31.14 | 31.52 | 31.14 | 31.40 | 1,961,160 | +0.33(+1.06%) |
Oct 03, 2012 | 29.98 | 31.84 | 29.78 | 31.07 | 4,568,825 | +1.21(+4.04%) |
Oct 02, 2012 | 29.74 | 29.98 | 29.47 | 29.86 | 1,058,785 | +0.39(+1.32%) |
Oct 01, 2012 | 29.81 | 30.15 | 29.42 | 29.47 | 1,810,407 | -0.31(-1.05%) |
Sep 28, 2012 | 30.09 | 30.32 | 29.75 | 29.78 | 1,518,861 | -0.35(-1.16%) |
Sep 27, 2012 | 29.88 | 30.23 | 29.64 | 30.13 | 1,354,913 | +0.54(+1.84%) |
Sep 26, 2012 | 30.22 | 30.30 | 29.29 | 29.59 | 1,852,955 | -0.71(-2.34%) |
Sep 25, 2012 | 30.71 | 30.81 | 30.24 | 30.30 | 2,179,093 | -0.18(-0.61%) |
Sep 24, 2012 | 30.83 | 31.01 | 30.45 | 30.48 | 1,563,151 | -0.56(-1.82%) |
Sep 21, 2012 | 30.46 | 31.08 | 30.29 | 31.05 | 3,764,175 | +0.90(+3.00%) |
Sep 20, 2012 | 30.24 | 30.52 | 30.01 | 30.14 | 2,837,499 | -0.36(-1.18%) |
Sep 19, 2012 | 30.89 | 31.14 | 29.67 | 30.50 | 4,074,521 | -0.61(-1.97%) |
Sep 18, 2012 | 31.34 | 31.57 | 30.84 | 31.12 | 1,890,594 | -0.03(-0.09%) |
Sep 17, 2012 | 32.13 | 32.13 | 31.13 | 31.15 | 1,702,663 | -1.03(-3.21%) |
Sep 14, 2012 | 32.17 | 32.49 | 32.08 | 32.18 | 2,019,573 | -0.08(-0.24%) |
Sep 13, 2012 | 31.61 | 32.37 | 31.44 | 32.25 | 1,769,468 | +0.44(+1.38%) |
Sep 12, 2012 | 31.64 | 32.06 | 31.64 | 31.82 | 2,411,261 | +0.14(+0.43%) |
Sep 11, 2012 | 31.73 | 32.71 | 31.55 | 31.68 | 2,896,062 | +0.29(+0.93%) |
Sep 10, 2012 | 31.49 | 31.67 | 31.27 | 31.39 | 1,644,614 | -0.09(-0.28%) |
Sep 07, 2012 | 31.74 | 31.80 | 31.42 | 31.48 | 951,326 | -0.23(-0.74%) |
Sep 06, 2012 | 31.44 | 31.77 | 31.18 | 31.71 | 1,151,940 | +0.23(+0.74%) |
Sep 05, 2012 | 29.57 | 31.66 | 29.56 | 31.48 | 2,706,491 | +1.29(+4.29%) |
Sep 04, 2012 | 30.96 | 31.24 | 30.11 | 30.18 | 2,824,310 | -0.94(-3.03%) |
Aug 31, 2012 | 31.18 | 31.27 | 30.96 | 31.13 | 991,941 | +0.15(+0.47%) |
Aug 30, 2012 | 30.82 | 31.15 | 30.78 | 30.98 | 974,023 | +0.01(+0.03%) |
Aug 29, 2012 | 30.95 | 31.07 | 30.62 | 30.97 | 955,990 | -0.18(-0.59%) |
Aug 27, 2012 | 31.70 | 31.70 | 31.09 | 31.16 | 1,846,484 | -0.24(-0.77%) |
Aug 24, 2012 | 30.95 | 31.50 | 30.77 | 31.40 | 1,611,185 | +0.27(+0.86%) |
Aug 23, 2012 | 30.56 | 31.18 | 30.43 | 31.13 | 2,314,445 | +0.45(+1.47%) |
Aug 22, 2012 | 30.17 | 30.71 | 30.17 | 30.68 | 1,577,245 | +0.44(+1.45%) |
Aug 21, 2012 | 30.64 | 30.88 | 30.20 | 30.24 | 1,689,494 | -0.40(-1.30%) |
Aug 20, 2012 | 30.68 | 30.86 | 30.56 | 30.64 | 1,374,435 | -0.29(-0.94%) |
Aug 17, 2012 | 30.16 | 30.98 | 30.12 | 30.93 | 1,634,993 | +0.77(+2.55%) |
Aug 16, 2012 | 30.09 | 30.36 | 29.97 | 30.16 | 1,296,919 | -0.05(-0.16%) |
Aug 15, 2012 | 29.72 | 30.23 | 29.70 | 30.21 | 2,150,349 | +0.41(+1.37%) |
Aug 14, 2012 | 30.27 | 30.41 | 29.73 | 29.80 | 1,778,133 | -0.37(-1.23%) |
Aug 13, 2012 | 30.06 | 30.22 | 29.61 | 30.17 | 1,337,204 | +0.10(+0.32%) |
Aug 10, 2012 | 29.77 | 30.16 | 29.53 | 30.07 | 1,482,332 | -0.08(-0.26%) |
Aug 09, 2012 | 29.51 | 30.21 | 29.14 | 30.15 | 2,437,894 | +0.38(+1.27%) |
Aug 08, 2012 | 27.89 | 29.80 | 27.89 | 29.77 | 2,649,089 | -0.07(-0.23%) |
Aug 07, 2012 | 30.00 | 30.01 | 29.50 | 29.84 | 1,562,337 | +0.17(+0.56%) |
Aug 06, 2012 | 29.69 | 29.99 | 29.44 | 29.68 | 1,550,541 | +0.06(+0.20%) |
Aug 03, 2012 | 29.57 | 29.90 | 29.33 | 29.62 | 1,683,127 | +0.67(+2.32%) |
Aug 02, 2012 | 29.52 | 29.52 | 28.65 | 28.95 | 2,674,332 | -0.79(-2.65%) |