Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.13 | 46.31 | 46.01 | 46.14 | 7,132,119 | +0.10(+0.21%) |
Aug 29, 2013 | 46.29 | 46.31 | 45.92 | 46.04 | 6,172,827 | -0.42(-0.91%) |
Aug 28, 2013 | 46.06 | 46.86 | 46.06 | 46.47 | 9,468,470 | +0.52(+1.14%) |
Aug 27, 2013 | 45.90 | 46.32 | 45.89 | 45.95 | 7,666,281 | -0.20(-0.44%) |
Aug 26, 2013 | 46.34 | 46.59 | 46.08 | 46.15 | 4,627,310 | -0.17(-0.36%) |
Aug 23, 2013 | 46.11 | 46.38 | 45.96 | 46.31 | 6,317,218 | +0.28(+0.60%) |
Aug 22, 2013 | 45.64 | 46.23 | 45.55 | 46.04 | 5,878,882 | +0.44(+0.96%) |
Aug 21, 2013 | 45.91 | 45.95 | 45.44 | 45.60 | 6,337,172 | -0.32(-0.70%) |
Aug 20, 2013 | 45.81 | 46.21 | 45.63 | 45.92 | 8,015,899 | +0.10(+0.23%) |
Aug 19, 2013 | 46.91 | 46.91 | 45.79 | 45.81 | 9,260,988 | -1.08(-2.30%) |
Aug 16, 2013 | 46.88 | 47.26 | 46.61 | 46.89 | 9,391,798 | -0.17(-0.36%) |
Aug 15, 2013 | 46.46 | 47.11 | 46.36 | 47.06 | 9,296,743 | +0.32(+0.69%) |
Aug 14, 2013 | 46.73 | 46.98 | 46.43 | 46.74 | 9,314,805 | +0.18(+0.39%) |
Aug 13, 2013 | 46.23 | 46.83 | 46.14 | 46.56 | 7,125,611 | +0.56(+1.21%) |
Aug 12, 2013 | 46.15 | 46.29 | 45.97 | 46.00 | 6,447,646 | -0.51(-1.09%) |
Aug 09, 2013 | 46.63 | 46.64 | 46.05 | 46.51 | 5,271,823 | -0.18(-0.39%) |
Aug 08, 2013 | 46.66 | 46.83 | 46.19 | 46.69 | 6,667,401 | +0.40(+0.86%) |
Aug 07, 2013 | 46.58 | 46.61 | 46.13 | 46.29 | 5,981,891 | -0.40(-0.85%) |
Aug 06, 2013 | 46.71 | 46.95 | 46.37 | 46.69 | 8,839,383 | -0.07(-0.15%) |
Aug 05, 2013 | 46.63 | 46.92 | 46.33 | 46.76 | 5,751,470 | -0.03(-0.06%) |
Aug 02, 2013 | 45.90 | 46.79 | 45.79 | 46.79 | 10,807,576 | +0.79(+1.73%) |
Aug 01, 2013 | 45.74 | 46.13 | 45.60 | 45.99 | 10,453,223 | +0.86(+1.90%) |
Jul 31, 2013 | 45.18 | 45.68 | 45.14 | 45.14 | 7,946,034 | +0.02(+0.05%) |
Jul 30, 2013 | 45.55 | 45.56 | 44.89 | 45.12 | 7,594,315 | -0.24(-0.54%) |
Jul 29, 2013 | 45.61 | 45.64 | 45.17 | 45.36 | 6,114,661 | -0.38(-0.82%) |
Jul 26, 2013 | 45.52 | 45.74 | 45.47 | 45.74 | 4,480,259 | +0.01(+0.02%) |
Jul 25, 2013 | 45.52 | 45.88 | 45.44 | 45.73 | 5,884,414 | +0.08(+0.18%) |
Jul 24, 2013 | 46.11 | 46.11 | 45.33 | 45.65 | 7,221,444 | -0.37(-0.80%) |
Jul 23, 2013 | 45.91 | 46.10 | 45.88 | 46.01 | 5,876,610 | +0.20(+0.44%) |
Jul 22, 2013 | 45.94 | 45.93 | 45.74 | 45.81 | 5,725,565 | -0.12(-0.26%) |
Jul 19, 2013 | 45.65 | 45.93 | 45.43 | 45.93 | 9,999,350 | +0.49(+1.07%) |
Jul 18, 2013 | 45.49 | 45.78 | 45.34 | 45.44 | 7,272,603 | +0.33(+0.73%) |
Jul 17, 2013 | 44.92 | 45.20 | 44.85 | 45.12 | 6,141,625 | +0.39(+0.88%) |
Jul 16, 2013 | 44.92 | 45.03 | 44.56 | 44.72 | 24,000,488 | -0.21(-0.48%) |
Jul 15, 2013 | 44.61 | 44.98 | 44.53 | 44.94 | 22,657,890 | +0.29(+0.65%) |
Jul 12, 2013 | 44.25 | 44.66 | 44.24 | 44.65 | 24,083,466 | +0.36(+0.81%) |
Jul 11, 2013 | 44.15 | 44.37 | 43.99 | 44.29 | 8,985,549 | +0.54(+1.24%) |
Jul 10, 2013 | 43.81 | 43.99 | 43.60 | 43.75 | 7,044,166 | +0.02(+0.05%) |
Jul 09, 2013 | 43.60 | 43.85 | 43.52 | 43.73 | 7,016,164 | +0.32(+0.73%) |
Jul 08, 2013 | 43.04 | 43.53 | 42.91 | 43.41 | 8,535,269 | +0.50(+1.17%) |
Jul 05, 2013 | 42.77 | 42.98 | 42.36 | 42.91 | 6,217,912 | +0.32(+0.76%) |
Jul 03, 2013 | 42.33 | 42.70 | 42.05 | 42.58 | 5,493,898 | +0.03(+0.08%) |
Jul 02, 2013 | 42.15 | 42.82 | 42.04 | 42.55 | 9,741,936 | +0.39(+0.91%) |
Jul 01, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 7,407,081 | +0.50(+1.21%) |
Jun 28, 2013 | 41.52 | 41.85 | 41.34 | 41.66 | 8,952,165 | +0.11(+0.27%) |
Jun 27, 2013 | 41.74 | 42.07 | 41.53 | 41.55 | 5,380,985 | +0.01(+0.02%) |
Jun 26, 2013 | 41.57 | 41.63 | 41.15 | 41.54 | 5,824,105 | +0.34(+0.84%) |
Jun 25, 2013 | 41.19 | 41.33 | 40.88 | 41.20 | 8,828,259 | +0.33(+0.81%) |
Jun 24, 2013 | 41.16 | 41.24 | 40.68 | 40.87 | 10,731,714 | -0.70(-1.67%) |
Jun 21, 2013 | 41.85 | 41.87 | 41.01 | 41.56 | 12,752,159 | +0.05(+0.13%) |
Jun 20, 2013 | 42.09 | 42.15 | 41.40 | 41.51 | 11,617,481 | -0.98(-2.32%) |
Jun 19, 2013 | 42.80 | 43.09 | 42.49 | 42.49 | 8,615,310 | -0.27(-0.63%) |
Jun 18, 2013 | 42.65 | 42.85 | 42.52 | 42.76 | 4,991,653 | +0.11(+0.26%) |
Jun 17, 2013 | 42.31 | 42.73 | 42.31 | 42.65 | 5,320,918 | +0.63(+1.49%) |
Jun 14, 2013 | 42.47 | 42.49 | 41.91 | 42.03 | 4,834,237 | -0.43(-1.01%) |
Jun 13, 2013 | 41.78 | 42.50 | 41.58 | 42.45 | 7,766,024 | +0.53(+1.26%) |
Jun 12, 2013 | 42.88 | 42.88 | 41.86 | 41.92 | 7,306,922 | -0.71(-1.66%) |
Jun 11, 2013 | 42.50 | 42.81 | 42.25 | 42.63 | 6,822,519 | -0.20(-0.47%) |
Jun 10, 2013 | 42.94 | 43.00 | 42.66 | 42.83 | 6,024,074 | -0.08(-0.19%) |
Jun 07, 2013 | 42.81 | 42.95 | 42.53 | 42.91 | 7,379,769 | +0.28(+0.66%) |
Jun 06, 2013 | 42.36 | 42.64 | 41.98 | 42.63 | 9,608,910 | +0.20(+0.47%) |
Jun 05, 2013 | 42.67 | 42.77 | 42.31 | 42.43 | 10,996,018 | -0.04(-0.10%) |
Jun 04, 2013 | 42.62 | 42.75 | 42.23 | 42.47 | 7,510,654 | -0.28(-0.66%) |
Jun 03, 2013 | 42.40 | 42.76 | 42.20 | 42.76 | 9,895,561 | +0.52(+1.22%) |
May 31, 2013 | 42.78 | 43.14 | 42.24 | 42.24 | 11,667,178 | -0.65(-1.51%) |
May 30, 2013 | 43.09 | 43.11 | 42.73 | 42.89 | 8,216,979 | -0.34(-0.80%) |
May 29, 2013 | 43.03 | 43.39 | 42.83 | 43.23 | 9,340,197 | -0.04(-0.10%) |
May 28, 2013 | 43.55 | 43.80 | 43.19 | 43.27 | 8,577,585 | +0.21(+0.50%) |
May 24, 2013 | 43.07 | 43.12 | 42.82 | 43.06 | 6,717,326 | -0.18(-0.41%) |
May 23, 2013 | 42.71 | 43.33 | 42.62 | 43.24 | 7,617,392 | +0.03(+0.08%) |
May 22, 2013 | 43.75 | 44.05 | 43.09 | 43.20 | 13,599,589 | -0.63(-1.43%) |
May 21, 2013 | 43.79 | 44.14 | 43.48 | 43.83 | 9,601,552 | +0.19(+0.44%) |
May 20, 2013 | 43.14 | 43.93 | 43.11 | 43.64 | 9,120,324 | +0.49(+1.14%) |
May 17, 2013 | 42.52 | 43.15 | 42.51 | 43.15 | 10,391,837 | +0.60(+1.41%) |
May 16, 2013 | 42.51 | 42.85 | 42.42 | 42.55 | 7,652,653 | +0.01(+0.02%) |
May 15, 2013 | 42.83 | 42.83 | 42.16 | 42.54 | 11,873,560 | +0.29(+0.68%) |
May 13, 2013 | 42.33 | 42.48 | 42.08 | 42.26 | 18,368,066 | -0.16(-0.37%) |
May 10, 2013 | 42.55 | 42.65 | 42.13 | 42.41 | 18,291,778 | -0.24(-0.56%) |
May 09, 2013 | 42.64 | 42.86 | 42.48 | 42.65 | 16,146,319 | -0.01(-0.02%) |
May 08, 2013 | 42.80 | 42.90 | 42.48 | 42.66 | 9,502,097 | -0.17(-0.40%) |
May 07, 2013 | 42.51 | 42.93 | 42.43 | 42.83 | 8,706,358 | +0.42(+1.00%) |
May 06, 2013 | 42.23 | 42.54 | 42.06 | 42.41 | 8,513,847 | +0.20(+0.48%) |
May 03, 2013 | 41.85 | 42.23 | 41.55 | 42.20 | 9,473,812 | +0.65(+1.57%) |
May 02, 2013 | 40.96 | 41.73 | 40.86 | 41.55 | 12,244,769 | +0.65(+1.58%) |
May 01, 2013 | 40.99 | 41.38 | 40.82 | 40.90 | 10,491,298 | -0.30(-0.73%) |
Apr 30, 2013 | 40.78 | 41.20 | 40.56 | 41.20 | 9,109,835 | +0.37(+0.92%) |
Apr 29, 2013 | 40.41 | 40.93 | 40.22 | 40.82 | 8,283,308 | +0.67(+1.68%) |
Apr 26, 2013 | 39.82 | 40.21 | 39.78 | 40.15 | 9,249,892 | +0.37(+0.93%) |
Apr 25, 2013 | 39.78 | 40.05 | 39.34 | 39.78 | 9,222,758 | +0.07(+0.19%) |
Apr 24, 2013 | 39.45 | 39.90 | 39.45 | 39.71 | 11,462,394 | +0.33(+0.83%) |
Apr 23, 2013 | 39.26 | 39.39 | 38.85 | 39.38 | 11,037,765 | +0.27(+0.68%) |
Apr 22, 2013 | 39.24 | 39.39 | 38.79 | 39.11 | 8,019,632 | -0.07(-0.17%) |
Apr 19, 2013 | 39.28 | 39.52 | 38.87 | 39.18 | 9,408,066 | +0.12(+0.30%) |
Apr 18, 2013 | 38.82 | 39.24 | 38.48 | 39.07 | 9,070,748 | +0.35(+0.90%) |
Apr 17, 2013 | 38.96 | 38.98 | 38.42 | 38.72 | 10,327,596 | -0.43(-1.10%) |
Apr 16, 2013 | 39.54 | 39.54 | 38.77 | 39.15 | 13,679,237 | +0.14(+0.35%) |
Apr 15, 2013 | 40.02 | 40.02 | 38.98 | 39.01 | 14,339,565 | -1.44(-3.57%) |
Apr 12, 2013 | 40.64 | 40.80 | 40.27 | 40.46 | 7,556,330 | -0.55(-1.33%) |
Apr 11, 2013 | 41.16 | 41.32 | 40.78 | 41.00 | 10,032,144 | -0.06(-0.15%) |
Apr 10, 2013 | 40.88 | 41.30 | 40.82 | 41.06 | 7,997,705 | +0.32(+0.79%) |
Apr 09, 2013 | 40.56 | 40.93 | 40.21 | 40.74 | 6,755,252 | +0.32(+0.79%) |
Apr 08, 2013 | 39.94 | 40.44 | 39.88 | 40.42 | 6,960,825 | +0.52(+1.32%) |
Apr 05, 2013 | 39.79 | 40.00 | 39.57 | 39.90 | 9,885,759 | -0.23(-0.58%) |
Apr 04, 2013 | 40.36 | 40.49 | 40.01 | 40.13 | 7,285,328 | -0.27(-0.67%) |
Apr 03, 2013 | 40.99 | 41.13 | 40.30 | 40.40 | 8,121,865 | -0.52(-1.27%) |
Apr 02, 2013 | 41.29 | 41.34 | 40.79 | 40.92 | 6,998,678 | -0.30(-0.73%) |
Apr 01, 2013 | 41.03 | 41.37 | 40.91 | 41.22 | 6,051,988 | +0.26(+0.63%) |
Mar 28, 2013 | 41.16 | 41.29 | 40.93 | 40.96 | 7,767,617 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.38 | 40.91 | 41.15 | 6,020,482 | -0.04(-0.10%) |
Mar 26, 2013 | 41.23 | 41.31 | 40.95 | 41.19 | 6,627,292 | +0.16(+0.38%) |
Mar 25, 2013 | 41.57 | 41.70 | 40.93 | 41.04 | 8,476,216 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.36 | 41.51 | 9,450,562 | -0.02(-0.05%) |
Mar 21, 2013 | 41.01 | 41.59 | 40.90 | 41.53 | 13,198,018 | +0.34(+0.83%) |
Mar 20, 2013 | 40.89 | 41.26 | 40.64 | 41.19 | 12,001,253 | +0.77(+1.91%) |
Mar 19, 2013 | 40.35 | 40.54 | 40.01 | 40.42 | 9,902,279 | +0.11(+0.27%) |
Mar 18, 2013 | 39.99 | 40.65 | 39.90 | 40.31 | 7,340,210 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.48 | 40.08 | 40.26 | 15,124,232 | -0.31(-0.76%) |
Mar 14, 2013 | 40.21 | 40.59 | 40.12 | 40.56 | 7,527,310 | +0.50(+1.26%) |
Mar 13, 2013 | 40.05 | 40.17 | 39.91 | 40.06 | 6,581,202 | +0.03(+0.09%) |
Mar 12, 2013 | 39.91 | 40.16 | 39.84 | 40.03 | 6,844,251 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.93 | 39.58 | 39.83 | 6,934,310 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.86 | 39.41 | 39.79 | 7,040,108 | +0.36(+0.92%) |
Mar 07, 2013 | 39.53 | 39.62 | 39.43 | 39.43 | 7,818,611 | -0.10(-0.24%) |
Mar 06, 2013 | 39.48 | 39.56 | 39.15 | 39.53 | 9,818,141 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.54 | 39.09 | 39.30 | 10,492,367 | +0.03(+0.07%) |
Mar 04, 2013 | 39.62 | 39.66 | 39.02 | 39.27 | 8,576,507 | -0.45(-1.13%) |
Mar 01, 2013 | 39.48 | 39.72 | 39.29 | 39.72 | 9,878,087 | +0.22(+0.57%) |
Feb 28, 2013 | 39.56 | 39.73 | 39.49 | 39.49 | 11,046,186 | -0.06(-0.15%) |
Feb 27, 2013 | 39.23 | 39.65 | 39.13 | 39.56 | 8,975,373 | +0.20(+0.50%) |
Feb 26, 2013 | 39.05 | 39.47 | 38.81 | 39.36 | 11,391,204 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.90 | 38.73 | 38.77 | 12,339,214 | -0.89(-2.25%) |
Feb 22, 2013 | 39.73 | 39.75 | 39.29 | 39.67 | 6,437,398 | +0.06(+0.16%) |
Feb 21, 2013 | 39.23 | 39.64 | 38.91 | 39.60 | 10,660,007 | +0.30(+0.76%) |
Feb 20, 2013 | 39.94 | 39.94 | 39.28 | 39.30 | 8,696,746 | -0.63(-1.59%) |
Feb 19, 2013 | 39.28 | 39.94 | 39.20 | 39.94 | 11,914,182 | +1.08(+2.77%) |
Feb 15, 2013 | 39.46 | 39.54 | 38.70 | 38.86 | 14,226,610 | -0.61(-1.55%) |
Feb 14, 2013 | 39.39 | 39.54 | 39.27 | 39.47 | 8,457,996 | -0.02(-0.05%) |
Feb 13, 2013 | 39.32 | 39.50 | 39.08 | 39.49 | 10,074,844 | +0.24(+0.62%) |
Feb 12, 2013 | 38.98 | 39.26 | 38.81 | 39.25 | 32,390,278 | +0.44(+1.15%) |
Feb 11, 2013 | 39.04 | 39.04 | 38.77 | 38.81 | 28,684,964 | -0.19(-0.48%) |
Feb 08, 2013 | 38.96 | 39.00 | 38.80 | 39.00 | 26,521,746 | +0.16(+0.42%) |
Feb 07, 2013 | 38.86 | 38.98 | 38.65 | 38.83 | 8,467,420 | +0.03(+0.07%) |
Feb 06, 2013 | 38.75 | 38.88 | 38.44 | 38.81 | 10,201,653 | -0.30(-0.76%) |
Feb 04, 2013 | 39.40 | 39.41 | 39.08 | 39.10 | 10,851,864 | -0.53(-1.34%) |
Feb 01, 2013 | 39.40 | 39.65 | 39.10 | 39.64 | 17,021,664 | +0.55(+1.41%) |
Jan 31, 2013 | 39.89 | 40.07 | 38.96 | 39.08 | 25,113,084 | -2.08(-5.06%) |
Jan 30, 2013 | 41.56 | 41.81 | 41.05 | 41.17 | 10,080,871 | -0.38(-0.92%) |
Jan 29, 2013 | 41.11 | 41.62 | 41.07 | 41.55 | 10,927,270 | +0.61(+1.50%) |
Jan 28, 2013 | 41.02 | 41.06 | 40.55 | 40.94 | 7,255,675 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.17 | 40.66 | 41.15 | 8,163,941 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.82 | 40.11 | 40.71 | 10,519,304 | +0.58(+1.44%) |
Jan 23, 2013 | 40.32 | 40.37 | 40.05 | 40.13 | 6,668,047 | -0.29(-0.72%) |
Jan 22, 2013 | 39.96 | 40.42 | 39.87 | 40.42 | 6,914,824 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.00 | 39.74 | 39.94 | 7,879,199 | +0.09(+0.22%) |
Jan 17, 2013 | 39.83 | 39.97 | 39.52 | 39.85 | 7,864,849 | +0.18(+0.44%) |
Jan 16, 2013 | 39.72 | 39.85 | 39.58 | 39.68 | 8,307,281 | -0.10(-0.25%) |
Jan 15, 2013 | 39.35 | 39.81 | 39.29 | 39.78 | 9,171,567 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.45 | 39.21 | 39.40 | 6,195,731 | +0.13(+0.34%) |
Jan 11, 2013 | 39.31 | 39.33 | 39.10 | 39.27 | 5,883,506 | -0.16(-0.39%) |
Jan 10, 2013 | 39.44 | 39.51 | 39.16 | 39.42 | 8,064,748 | +0.17(+0.43%) |
Jan 09, 2013 | 39.48 | 39.54 | 39.20 | 39.25 | 6,167,602 | -0.08(-0.21%) |
Jan 08, 2013 | 39.75 | 39.82 | 39.25 | 39.33 | 9,109,069 | -0.54(-1.35%) |
Jan 07, 2013 | 40.18 | 40.24 | 39.78 | 39.87 | 8,147,342 | -0.44(-1.10%) |
Jan 04, 2013 | 39.95 | 40.36 | 39.93 | 40.32 | 7,164,128 | +0.44(+1.12%) |
Jan 03, 2013 | 39.85 | 40.07 | 39.67 | 39.87 | 6,496,684 | -0.03(-0.07%) |
Jan 02, 2013 | 39.62 | 39.91 | 39.08 | 39.90 | 9,295,073 | +0.82(+2.10%) |
Dec 31, 2012 | 38.40 | 39.08 | 38.30 | 39.08 | 10,172,912 | +0.62(+1.61%) |
Dec 28, 2012 | 38.83 | 38.88 | 38.42 | 38.46 | 7,215,045 | -0.56(-1.43%) |
Dec 27, 2012 | 39.08 | 39.21 | 38.54 | 39.02 | 7,538,752 | -0.03(-0.09%) |
Dec 26, 2012 | 39.50 | 39.54 | 39.00 | 39.05 | 7,066,110 | -0.33(-0.84%) |
Dec 24, 2012 | 39.46 | 39.55 | 39.31 | 39.38 | 3,148,248 | -0.11(-0.29%) |
Dec 21, 2012 | 39.45 | 39.78 | 39.23 | 39.49 | 22,691,170 | -0.45(-1.13%) |
Dec 20, 2012 | 39.96 | 40.09 | 39.44 | 39.95 | 10,602,312 | +0.05(+0.14%) |
Dec 19, 2012 | 39.99 | 40.20 | 39.89 | 39.89 | 10,209,282 | -0.07(-0.17%) |
Dec 18, 2012 | 39.23 | 39.99 | 39.21 | 39.96 | 10,846,330 | +0.69(+1.75%) |
Dec 17, 2012 | 39.07 | 39.53 | 38.86 | 39.27 | 8,139,085 | +0.40(+1.02%) |
Dec 14, 2012 | 38.81 | 39.02 | 38.78 | 38.87 | 5,725,130 | -0.13(-0.33%) |
Dec 13, 2012 | 39.15 | 39.17 | 38.77 | 39.00 | 9,001,901 | -0.22(-0.55%) |
Dec 12, 2012 | 39.33 | 39.59 | 39.14 | 39.22 | 8,132,547 | +0.05(+0.14%) |
Dec 11, 2012 | 39.09 | 39.34 | 38.98 | 39.16 | 7,132,559 | +0.16(+0.41%) |
Dec 10, 2012 | 38.81 | 39.14 | 38.81 | 39.00 | 7,907,206 | -0.04(-0.10%) |
Dec 07, 2012 | 38.74 | 39.04 | 38.68 | 39.04 | 7,927,546 | +0.40(+1.03%) |
Dec 06, 2012 | 38.53 | 38.75 | 38.36 | 38.65 | 9,920,783 | +0.11(+0.30%) |
Dec 05, 2012 | 38.30 | 38.82 | 38.17 | 38.53 | 8,979,427 | +0.23(+0.60%) |
Dec 04, 2012 | 38.46 | 38.54 | 38.12 | 38.30 | 8,037,478 | -0.07(-0.18%) |
Nov 30, 2012 | 38.50 | 38.54 | 38.24 | 38.37 | 11,320,369 | -0.03(-0.07%) |
Nov 29, 2012 | 38.62 | 38.67 | 38.32 | 38.40 | 6,527,121 | -0.05(-0.14%) |
Nov 28, 2012 | 37.70 | 38.46 | 37.59 | 38.45 | 10,637,314 | +0.59(+1.57%) |
Nov 27, 2012 | 38.19 | 38.42 | 37.83 | 37.86 | 10,681,713 | -0.42(-1.09%) |
Nov 26, 2012 | 37.89 | 38.28 | 37.74 | 38.28 | 8,132,290 | +0.09(+0.23%) |
Nov 23, 2012 | 37.95 | 38.21 | 37.80 | 38.19 | 3,052,959 | +0.42(+1.11%) |
Nov 21, 2012 | 37.61 | 37.78 | 37.42 | 37.77 | 4,935,204 | +0.28(+0.75%) |
Nov 20, 2012 | 37.49 | 37.53 | 37.17 | 37.49 | 6,577,278 | -0.07(-0.18%) |
Nov 19, 2012 | 37.53 | 37.74 | 37.35 | 37.55 | 8,422,060 | +0.47(+1.27%) |
Nov 16, 2012 | 36.77 | 37.16 | 36.35 | 37.08 | 13,272,460 | +0.30(+0.81%) |
Nov 15, 2012 | 36.83 | 37.16 | 36.47 | 36.79 | 11,276,732 | -0.12(-0.33%) |
Nov 14, 2012 | 37.31 | 37.53 | 36.83 | 36.91 | 9,476,607 | -0.39(-1.05%) |
Nov 13, 2012 | 37.27 | 37.74 | 37.23 | 37.30 | 6,625,708 | -0.20(-0.52%) |
Nov 12, 2012 | 37.62 | 37.77 | 37.36 | 37.49 | 5,919,957 | -0.02(-0.05%) |
Nov 09, 2012 | 37.52 | 37.91 | 37.47 | 37.51 | 8,452,584 | -0.13(-0.34%) |
Nov 08, 2012 | 38.23 | 38.40 | 37.63 | 37.64 | 9,029,696 | -0.61(-1.60%) |
Nov 07, 2012 | 38.70 | 38.78 | 38.12 | 38.26 | 11,770,498 | -0.98(-2.49%) |
Nov 06, 2012 | 38.79 | 39.36 | 38.72 | 39.23 | 11,017,776 | +0.47(+1.20%) |
Nov 05, 2012 | 38.74 | 38.96 | 38.60 | 38.77 | 7,095,870 | -0.08(-0.21%) |
Nov 02, 2012 | 39.49 | 39.62 | 38.79 | 38.85 | 16,930,446 | -0.52(-1.32%) |
Nov 01, 2012 | 39.08 | 39.42 | 39.03 | 39.37 | 9,989,448 | +0.38(+0.99%) |
Oct 31, 2012 | 38.82 | 39.03 | 38.75 | 38.98 | 9,152,909 | +0.36(+0.94%) |
Oct 26, 2012 | 38.42 | 38.62 | 38.62 | 38.62 | 8,923,080 | +0.10(+0.26%) |
Oct 25, 2012 | 38.21 | 38.77 | 38.17 | 38.52 | 14,402,152 | +0.82(+2.16%) |
Oct 24, 2012 | 37.79 | 38.03 | 37.61 | 37.70 | 9,801,676 | -0.07(-0.20%) |
Oct 23, 2012 | 37.91 | 37.96 | 37.53 | 37.78 | 10,169,352 | -0.94(-2.42%) |
Oct 19, 2012 | 39.22 | 39.32 | 38.63 | 38.71 | 8,878,376 | -0.55(-1.41%) |
Oct 18, 2012 | 39.25 | 39.43 | 39.15 | 39.27 | 7,136,075 | +0.10(+0.26%) |
Oct 17, 2012 | 38.73 | 39.27 | 38.65 | 39.16 | 6,955,114 | +0.34(+0.87%) |
Oct 16, 2012 | 38.51 | 38.95 | 38.38 | 38.83 | 8,147,862 | +0.56(+1.46%) |
Oct 15, 2012 | 37.85 | 38.34 | 37.66 | 38.27 | 6,971,033 | +0.42(+1.10%) |
Oct 12, 2012 | 38.28 | 38.34 | 37.67 | 37.85 | 8,689,640 | -0.31(-0.81%) |
Oct 11, 2012 | 38.46 | 38.46 | 38.16 | 38.16 | 8,842,146 | +0.03(+0.09%) |
Oct 10, 2012 | 38.43 | 38.52 | 38.05 | 38.13 | 9,708,213 | -0.37(-0.97%) |
Oct 09, 2012 | 38.44 | 38.79 | 38.38 | 38.50 | 7,393,545 | +0.12(+0.31%) |
Oct 08, 2012 | 38.21 | 38.43 | 38.15 | 38.38 | 3,697,880 | +0.03(+0.07%) |
Oct 05, 2012 | 38.37 | 38.65 | 38.24 | 38.35 | 6,549,723 | +0.12(+0.31%) |
Oct 04, 2012 | 38.05 | 38.27 | 37.84 | 38.23 | 6,653,899 | +0.42(+1.11%) |
Oct 03, 2012 | 38.18 | 38.23 | 37.69 | 37.81 | 10,196,182 | -0.40(-1.05%) |
Oct 02, 2012 | 38.43 | 38.51 | 37.99 | 38.21 | 7,649,366 | -0.03(-0.07%) |
Oct 01, 2012 | 38.29 | 38.53 | 38.13 | 38.24 | 7,232,305 | +0.15(+0.40%) |
Sep 28, 2012 | 38.08 | 38.18 | 37.85 | 38.09 | 7,526,998 | -0.14(-0.37%) |
Sep 27, 2012 | 38.17 | 38.27 | 37.98 | 38.23 | 6,362,062 | +0.25(+0.67%) |
Sep 26, 2012 | 38.18 | 38.28 | 37.89 | 37.97 | 9,695,440 | -0.27(-0.70%) |
Sep 25, 2012 | 38.67 | 38.69 | 38.20 | 38.24 | 11,188,549 | -0.37(-0.95%) |
Sep 24, 2012 | 38.03 | 38.67 | 38.00 | 38.61 | 10,944,272 | +0.40(+1.05%) |
Sep 21, 2012 | 38.47 | 38.53 | 38.05 | 38.21 | 19,195,296 | -0.15(-0.40%) |
Sep 20, 2012 | 38.04 | 38.47 | 37.81 | 38.36 | 9,213,428 | +0.19(+0.49%) |
Sep 19, 2012 | 38.44 | 38.55 | 38.14 | 38.17 | 7,755,850 | -0.34(-0.88%) |
Sep 18, 2012 | 38.87 | 38.89 | 38.36 | 38.51 | 8,763,780 | -0.32(-0.82%) |
Sep 17, 2012 | 38.70 | 39.13 | 38.65 | 38.83 | 17,455,734 | +0.06(+0.15%) |
Sep 14, 2012 | 38.56 | 39.23 | 38.56 | 38.77 | 12,877,002 | +0.37(+0.97%) |
Sep 13, 2012 | 37.75 | 38.61 | 37.37 | 38.40 | 11,613,622 | +0.74(+1.96%) |
Sep 12, 2012 | 37.79 | 37.82 | 37.54 | 37.66 | 7,216,692 | +0.11(+0.30%) |
Sep 11, 2012 | 37.58 | 37.83 | 37.53 | 37.55 | 7,675,274 | +0.13(+0.34%) |
Sep 10, 2012 | 37.75 | 37.75 | 37.40 | 37.42 | 7,050,618 | -0.31(-0.81%) |
Sep 07, 2012 | 37.32 | 37.75 | 37.30 | 37.73 | 8,763,951 | +0.57(+1.52%) |
Sep 06, 2012 | 36.81 | 37.42 | 36.81 | 37.16 | 9,849,370 | +0.61(+1.68%) |
Sep 05, 2012 | 37.41 | 37.42 | 36.52 | 36.55 | 12,924,170 | -0.89(-2.38%) |