Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.24 | 52.03 | 51.24 | 51.37 | 3,908,754 | +0.19(+0.37%) |
Jul 30, 2013 | 51.46 | 51.70 | 50.96 | 51.18 | 2,510,217 | -0.10(-0.20%) |
Jul 29, 2013 | 51.44 | 51.55 | 51.03 | 51.28 | 1,858,231 | -0.21(-0.40%) |
Jul 26, 2013 | 50.70 | 51.55 | 50.60 | 51.49 | 2,473,419 | +0.28(+0.55%) |
Jul 25, 2013 | 50.94 | 51.21 | 50.57 | 51.21 | 2,592,794 | +0.21(+0.42%) |
Jul 24, 2013 | 51.64 | 51.87 | 50.83 | 50.99 | 2,856,394 | -0.34(-0.67%) |
Jul 23, 2013 | 51.60 | 51.70 | 51.17 | 51.34 | 2,470,498 | -0.14(-0.28%) |
Jul 22, 2013 | 51.05 | 51.51 | 50.92 | 51.48 | 2,487,296 | +0.62(+1.23%) |
Jul 19, 2013 | 50.78 | 51.07 | 50.28 | 50.86 | 2,279,841 | -0.21(-0.42%) |
Jul 18, 2013 | 50.41 | 51.15 | 50.40 | 51.07 | 2,790,061 | +0.96(+1.91%) |
Jul 17, 2013 | 50.48 | 50.60 | 50.05 | 50.12 | 2,192,247 | -0.18(-0.36%) |
Jul 16, 2013 | 50.54 | 50.79 | 49.88 | 50.30 | 2,527,165 | -0.13(-0.26%) |
Jul 15, 2013 | 50.77 | 51.05 | 50.37 | 50.43 | 3,271,027 | -0.23(-0.46%) |
Jul 12, 2013 | 50.74 | 50.98 | 50.36 | 50.66 | 3,267,217 | -0.08(-0.15%) |
Jul 11, 2013 | 51.14 | 51.15 | 50.05 | 50.74 | 4,280,201 | +0.38(+0.75%) |
Jul 10, 2013 | 50.58 | 50.79 | 49.99 | 50.36 | 2,940,977 | -0.44(-0.86%) |
Jul 09, 2013 | 50.45 | 51.02 | 50.19 | 50.80 | 4,557,047 | +0.86(+1.72%) |
Jul 08, 2013 | 49.43 | 50.18 | 49.43 | 49.94 | 5,048,600 | +0.77(+1.56%) |
Jul 05, 2013 | 48.59 | 49.23 | 48.48 | 49.17 | 3,416,393 | +1.14(+2.38%) |
Jul 03, 2013 | 47.61 | 48.09 | 47.40 | 48.03 | 2,450,567 | -0.17(-0.35%) |
Jul 02, 2013 | 47.81 | 48.26 | 47.56 | 48.20 | 4,982,570 | +0.52(+1.09%) |
Jul 01, 2013 | 47.55 | 48.13 | 47.53 | 47.68 | 4,004,547 | +0.18(+0.37%) |
Jun 28, 2013 | 46.90 | 47.75 | 46.65 | 47.50 | 6,145,723 | +0.40(+0.86%) |
Jun 27, 2013 | 46.68 | 47.33 | 46.52 | 47.10 | 3,319,024 | +0.88(+1.91%) |
Jun 26, 2013 | 46.72 | 46.88 | 46.06 | 46.21 | 6,109,936 | -0.03(-0.06%) |
Jun 25, 2013 | 46.25 | 46.83 | 45.72 | 46.24 | 5,472,957 | +0.54(+1.18%) |
Jun 24, 2013 | 45.91 | 46.08 | 44.91 | 45.70 | 6,357,711 | -0.84(-1.80%) |
Jun 21, 2013 | 47.38 | 47.49 | 46.02 | 46.54 | 6,315,612 | -0.23(-0.50%) |
Jun 20, 2013 | 46.49 | 47.52 | 46.08 | 46.77 | 5,182,822 | -0.21(-0.44%) |
Jun 19, 2013 | 47.34 | 47.79 | 46.86 | 46.98 | 3,602,848 | -0.48(-1.01%) |
Jun 18, 2013 | 46.95 | 47.68 | 46.61 | 47.46 | 4,408,311 | +0.51(+1.08%) |
Jun 17, 2013 | 46.36 | 47.16 | 46.35 | 46.96 | 3,948,375 | +1.11(+2.43%) |
Jun 14, 2013 | 46.55 | 46.60 | 45.60 | 45.84 | 3,006,388 | -0.79(-1.70%) |
Jun 13, 2013 | 46.10 | 46.73 | 45.80 | 46.64 | 3,693,486 | +0.45(+0.97%) |
Jun 12, 2013 | 46.70 | 46.82 | 46.04 | 46.19 | 4,512,976 | +0.05(+0.11%) |
Jun 11, 2013 | 46.46 | 46.78 | 45.88 | 46.14 | 4,203,293 | -0.93(-1.98%) |
Jun 10, 2013 | 46.73 | 47.85 | 46.71 | 47.07 | 5,220,565 | +0.42(+0.89%) |
Jun 07, 2013 | 45.34 | 46.71 | 45.23 | 46.65 | 6,979,418 | +1.73(+3.85%) |
Jun 06, 2013 | 43.92 | 44.93 | 43.66 | 44.92 | 4,706,757 | +1.05(+2.39%) |
Jun 05, 2013 | 44.94 | 45.05 | 43.68 | 43.87 | 5,319,224 | -1.05(-2.35%) |
Jun 04, 2013 | 45.34 | 45.95 | 44.56 | 44.93 | 4,698,787 | -0.33(-0.72%) |
Jun 03, 2013 | 45.10 | 45.33 | 44.14 | 45.25 | 4,552,569 | +0.39(+0.87%) |
May 31, 2013 | 45.29 | 45.91 | 44.85 | 44.86 | 4,923,445 | -0.68(-1.49%) |
May 30, 2013 | 45.08 | 46.03 | 44.98 | 45.54 | 4,194,186 | +0.51(+1.14%) |
May 29, 2013 | 43.61 | 45.53 | 43.46 | 45.02 | 5,468,066 | +0.88(+1.99%) |
May 28, 2013 | 43.78 | 44.74 | 43.77 | 44.15 | 4,181,853 | +0.92(+2.12%) |
May 24, 2013 | 42.94 | 43.26 | 42.63 | 43.23 | 2,317,281 | -0.08(-0.20%) |
May 23, 2013 | 43.07 | 43.49 | 42.54 | 43.31 | 3,886,672 | -0.30(-0.68%) |
May 22, 2013 | 44.05 | 44.86 | 43.37 | 43.61 | 4,224,428 | -0.39(-0.88%) |
May 21, 2013 | 44.26 | 44.52 | 43.96 | 44.00 | 4,042,081 | -0.25(-0.56%) |
May 20, 2013 | 44.04 | 44.46 | 44.00 | 44.24 | 3,352,449 | +0.03(+0.07%) |
May 17, 2013 | 43.66 | 44.35 | 43.47 | 44.21 | 4,700,331 | +0.76(+1.76%) |
May 16, 2013 | 43.69 | 44.26 | 43.28 | 43.45 | 5,252,884 | -0.32(-0.74%) |
May 15, 2013 | 43.15 | 44.02 | 42.89 | 43.77 | 6,900,579 | +1.68(+3.99%) |
May 13, 2013 | 41.72 | 42.12 | 41.57 | 42.09 | 3,537,108 | +0.03(+0.08%) |
May 10, 2013 | 42.38 | 42.48 | 41.79 | 42.06 | 4,164,770 | -0.30(-0.70%) |
May 09, 2013 | 42.61 | 42.72 | 42.13 | 42.36 | 3,382,624 | -0.30(-0.70%) |
May 08, 2013 | 42.44 | 42.92 | 42.09 | 42.65 | 4,161,211 | +0.19(+0.44%) |
May 07, 2013 | 42.83 | 43.24 | 42.33 | 42.47 | 6,261,341 | -0.08(-0.18%) |
May 06, 2013 | 41.96 | 42.63 | 41.96 | 42.54 | 4,769,871 | +0.39(+0.92%) |
May 03, 2013 | 41.57 | 42.49 | 41.00 | 42.16 | 7,497,902 | +1.16(+2.82%) |
May 02, 2013 | 40.35 | 41.68 | 39.83 | 41.00 | 14,017,095 | +2.67(+6.97%) |
May 01, 2013 | 39.04 | 39.10 | 38.26 | 38.33 | 5,305,322 | -0.74(-1.89%) |
Apr 30, 2013 | 38.90 | 39.12 | 38.59 | 39.07 | 3,391,827 | +0.08(+0.22%) |
Apr 29, 2013 | 38.50 | 39.08 | 38.26 | 38.98 | 3,545,754 | +0.67(+1.76%) |
Apr 26, 2013 | 38.18 | 38.40 | 37.95 | 38.31 | 2,890,541 | -0.06(-0.15%) |
Apr 25, 2013 | 37.88 | 38.70 | 37.69 | 38.37 | 4,193,325 | +0.65(+1.71%) |
Apr 24, 2013 | 37.62 | 37.87 | 37.44 | 37.72 | 2,999,020 | +0.26(+0.69%) |
Apr 23, 2013 | 36.59 | 37.75 | 36.39 | 37.46 | 5,294,061 | +1.19(+3.28%) |
Apr 22, 2013 | 36.09 | 36.32 | 35.58 | 36.27 | 3,151,005 | +0.21(+0.59%) |
Apr 19, 2013 | 35.64 | 36.08 | 35.50 | 36.06 | 4,120,749 | +0.56(+1.57%) |
Apr 18, 2013 | 36.21 | 36.21 | 35.29 | 35.50 | 4,599,653 | -0.63(-1.74%) |
Apr 17, 2013 | 36.17 | 36.52 | 35.86 | 36.13 | 3,702,209 | -0.54(-1.48%) |
Apr 16, 2013 | 36.38 | 36.75 | 36.13 | 36.67 | 3,708,935 | +0.74(+2.05%) |
Apr 15, 2013 | 36.61 | 36.82 | 35.93 | 35.94 | 4,968,916 | -0.85(-2.32%) |
Apr 12, 2013 | 36.95 | 37.24 | 36.47 | 36.79 | 3,856,406 | -0.48(-1.28%) |
Apr 11, 2013 | 37.42 | 37.61 | 37.15 | 37.27 | 3,895,663 | -0.14(-0.38%) |
Apr 10, 2013 | 36.78 | 37.69 | 36.56 | 37.41 | 4,853,523 | +0.92(+2.52%) |
Apr 09, 2013 | 36.16 | 36.63 | 36.00 | 36.49 | 4,537,894 | +0.42(+1.16%) |
Apr 08, 2013 | 35.79 | 36.09 | 35.53 | 36.07 | 4,704,183 | +0.20(+0.56%) |
Apr 05, 2013 | 35.90 | 35.94 | 35.44 | 35.87 | 10,523,072 | -0.96(-2.60%) |
Apr 04, 2013 | 37.63 | 37.63 | 36.53 | 36.83 | 7,853,290 | -0.66(-1.76%) |
Apr 03, 2013 | 38.26 | 38.36 | 37.32 | 37.49 | 4,270,709 | -0.69(-1.80%) |
Apr 02, 2013 | 37.98 | 38.48 | 37.78 | 38.17 | 4,409,419 | +0.49(+1.30%) |
Apr 01, 2013 | 38.02 | 38.27 | 37.51 | 37.68 | 3,099,813 | -0.46(-1.20%) |
Mar 28, 2013 | 38.15 | 38.34 | 37.97 | 38.14 | 3,475,592 | -0.08(-0.20%) |
Mar 27, 2013 | 38.11 | 38.28 | 37.88 | 38.22 | 3,133,706 | -0.31(-0.81%) |
Mar 26, 2013 | 38.19 | 38.54 | 37.89 | 38.53 | 3,747,833 | +0.61(+1.62%) |
Mar 25, 2013 | 38.16 | 38.35 | 37.47 | 37.91 | 3,792,411 | -0.07(-0.19%) |
Mar 22, 2013 | 37.88 | 38.08 | 37.64 | 37.99 | 3,638,489 | +0.27(+0.72%) |
Mar 21, 2013 | 38.17 | 38.23 | 37.67 | 37.71 | 4,307,706 | -0.82(-2.13%) |
Mar 20, 2013 | 38.78 | 38.86 | 38.42 | 38.54 | 4,011,913 | +0.12(+0.30%) |
Mar 19, 2013 | 38.63 | 38.83 | 38.10 | 38.42 | 7,987,221 | +0.01(+0.03%) |
Mar 18, 2013 | 38.39 | 38.79 | 38.15 | 38.41 | 4,096,509 | -0.65(-1.67%) |
Mar 15, 2013 | 38.72 | 39.18 | 38.64 | 39.06 | 5,176,568 | +0.15(+0.38%) |
Mar 14, 2013 | 38.83 | 38.91 | 38.54 | 38.91 | 3,870,641 | +0.32(+0.82%) |
Mar 13, 2013 | 38.85 | 38.94 | 38.47 | 38.59 | 3,617,032 | -0.12(-0.30%) |
Mar 12, 2013 | 38.92 | 39.01 | 38.51 | 38.71 | 6,875,358 | -0.35(-0.89%) |
Mar 11, 2013 | 38.41 | 39.11 | 38.34 | 39.06 | 6,195,364 | +0.52(+1.36%) |
Mar 08, 2013 | 37.90 | 38.61 | 37.84 | 38.54 | 7,776,380 | +0.89(+2.35%) |
Mar 07, 2013 | 36.87 | 37.79 | 36.85 | 37.65 | 6,845,647 | +0.83(+2.25%) |
Mar 06, 2013 | 36.98 | 37.22 | 36.65 | 36.82 | 4,467,960 | +0.12(+0.33%) |
Mar 05, 2013 | 36.12 | 37.24 | 36.00 | 36.70 | 6,086,293 | +0.86(+2.40%) |
Mar 04, 2013 | 35.33 | 35.85 | 35.27 | 35.84 | 3,047,407 | +0.29(+0.82%) |
Mar 01, 2013 | 35.63 | 35.85 | 35.10 | 35.55 | 4,873,760 | -0.38(-1.06%) |
Feb 28, 2013 | 35.93 | 36.34 | 35.73 | 35.93 | 5,070,302 | -0.19(-0.52%) |
Feb 27, 2013 | 35.31 | 36.21 | 34.91 | 36.12 | 4,799,088 | +0.79(+2.23%) |
Feb 26, 2013 | 35.61 | 35.75 | 34.72 | 35.33 | 6,565,641 | -0.04(-0.11%) |
Feb 25, 2013 | 36.55 | 36.78 | 35.33 | 35.37 | 7,540,235 | -0.89(-2.46%) |
Feb 22, 2013 | 35.70 | 36.27 | 35.64 | 36.26 | 4,868,236 | +0.89(+2.50%) |
Feb 21, 2013 | 35.93 | 35.95 | 35.15 | 35.37 | 5,659,377 | -0.60(-1.68%) |
Feb 20, 2013 | 37.34 | 37.34 | 35.94 | 35.98 | 6,338,672 | -1.35(-3.61%) |
Feb 19, 2013 | 36.84 | 37.34 | 36.78 | 37.32 | 4,536,356 | +0.56(+1.52%) |
Feb 15, 2013 | 36.72 | 37.01 | 36.64 | 36.77 | 5,486,094 | +0.14(+0.39%) |
Feb 14, 2013 | 36.53 | 36.73 | 36.30 | 36.62 | 4,257,952 | -0.17(-0.47%) |
Feb 13, 2013 | 36.65 | 37.01 | 36.63 | 36.80 | 3,603,738 | +0.21(+0.58%) |
Feb 12, 2013 | 36.66 | 36.72 | 36.46 | 36.59 | 5,543,984 | -0.13(-0.37%) |
Feb 11, 2013 | 36.93 | 37.04 | 36.68 | 36.72 | 3,301,397 | -0.25(-0.68%) |
Feb 08, 2013 | 36.70 | 36.98 | 36.48 | 36.97 | 4,049,250 | +0.45(+1.23%) |
Feb 07, 2013 | 37.17 | 37.27 | 35.82 | 36.52 | 9,304,275 | -1.03(-2.75%) |
Feb 06, 2013 | 37.24 | 37.79 | 37.05 | 37.56 | 4,633,380 | +0.55(+1.47%) |
Feb 04, 2013 | 37.29 | 37.37 | 36.97 | 37.01 | 4,099,333 | -0.76(-2.01%) |
Feb 01, 2013 | 37.52 | 38.02 | 37.24 | 37.77 | 4,383,636 | +0.62(+1.66%) |
Jan 31, 2013 | 37.17 | 37.38 | 37.00 | 37.15 | 4,642,404 | -0.08(-0.22%) |
Jan 30, 2013 | 37.71 | 37.76 | 37.14 | 37.23 | 3,602,238 | -0.48(-1.26%) |
Jan 29, 2013 | 37.64 | 37.87 | 37.54 | 37.71 | 3,285,610 | -0.08(-0.20%) |
Jan 28, 2013 | 37.86 | 38.27 | 37.46 | 37.79 | 4,629,652 | -0.14(-0.37%) |
Jan 25, 2013 | 37.64 | 38.10 | 37.54 | 37.93 | 3,117,155 | +0.51(+1.37%) |
Jan 24, 2013 | 37.43 | 37.76 | 37.30 | 37.41 | 2,478,969 | +0.03(+0.07%) |
Jan 23, 2013 | 37.47 | 37.51 | 37.18 | 37.39 | 3,040,769 | -0.21(-0.56%) |
Jan 22, 2013 | 37.02 | 37.60 | 36.83 | 37.60 | 3,709,291 | +0.56(+1.51%) |
Jan 18, 2013 | 37.18 | 37.32 | 36.88 | 37.04 | 3,468,372 | -0.02(-0.05%) |
Jan 17, 2013 | 36.73 | 37.23 | 36.52 | 37.06 | 3,949,577 | +0.60(+1.64%) |
Jan 16, 2013 | 36.37 | 36.53 | 35.97 | 36.46 | 5,392,432 | -0.21(-0.58%) |
Jan 15, 2013 | 36.41 | 36.79 | 36.31 | 36.68 | 3,478,831 | -0.04(-0.10%) |
Jan 14, 2013 | 36.89 | 36.92 | 36.41 | 36.71 | 1,945,090 | -0.26(-0.69%) |
Jan 11, 2013 | 37.22 | 37.23 | 36.63 | 36.97 | 3,225,974 | -0.19(-0.52%) |
Jan 10, 2013 | 36.50 | 37.25 | 34.28 | 37.16 | 6,059,688 | +1.02(+2.82%) |
Jan 09, 2013 | 35.85 | 36.18 | 35.73 | 36.14 | 3,239,314 | +0.42(+1.17%) |
Jan 08, 2013 | 35.60 | 36.12 | 35.56 | 35.73 | 3,769,102 | -0.08(-0.23%) |
Jan 07, 2013 | 36.04 | 36.15 | 35.61 | 35.81 | 3,029,027 | -0.47(-1.29%) |
Jan 04, 2013 | 35.73 | 36.30 | 35.73 | 36.28 | 6,024,184 | +0.56(+1.56%) |
Jan 03, 2013 | 35.75 | 35.95 | 35.48 | 35.72 | 4,718,360 | -0.24(-0.66%) |
Jan 02, 2013 | 35.39 | 35.96 | 34.23 | 35.96 | 5,187,023 | +1.73(+5.04%) |
Dec 31, 2012 | 33.53 | 34.26 | 33.45 | 34.23 | 4,701,746 | +0.55(+1.64%) |
Dec 28, 2012 | 33.66 | 34.01 | 33.62 | 33.68 | 2,642,468 | -0.37(-1.09%) |
Dec 27, 2012 | 34.15 | 34.32 | 33.43 | 34.05 | 4,643,985 | -0.02(-0.06%) |
Dec 26, 2012 | 34.20 | 34.40 | 33.97 | 34.07 | 1,794,475 | -0.09(-0.26%) |
Dec 24, 2012 | 34.10 | 34.31 | 34.03 | 34.16 | 1,064,944 | -0.13(-0.39%) |
Dec 21, 2012 | 34.62 | 34.78 | 34.04 | 34.30 | 10,148,305 | -0.67(-1.93%) |
Dec 20, 2012 | 34.24 | 34.98 | 34.19 | 34.97 | 5,109,916 | +0.79(+2.31%) |
Dec 19, 2012 | 34.24 | 34.65 | 34.13 | 34.18 | 4,142,647 | +0.08(+0.24%) |
Dec 18, 2012 | 33.38 | 34.15 | 33.24 | 34.10 | 13,188,707 | +0.72(+2.15%) |
Dec 17, 2012 | 32.88 | 33.44 | 32.85 | 33.38 | 6,531,165 | +0.69(+2.12%) |
Dec 14, 2012 | 33.18 | 33.29 | 32.66 | 32.68 | 6,570,460 | -0.54(-1.62%) |
Dec 13, 2012 | 33.87 | 34.34 | 33.18 | 33.22 | 6,224,756 | -0.58(-1.73%) |
Dec 12, 2012 | 33.87 | 34.44 | 33.78 | 33.81 | 5,375,081 | +0.16(+0.48%) |
Dec 11, 2012 | 33.95 | 33.99 | 33.55 | 33.65 | 3,660,471 | -0.05(-0.15%) |
Dec 10, 2012 | 33.50 | 33.78 | 33.22 | 33.70 | 2,879,347 | +0.02(+0.06%) |
Dec 07, 2012 | 33.66 | 33.86 | 33.38 | 33.68 | 3,208,486 | -0.10(-0.30%) |
Dec 06, 2012 | 33.78 | 33.84 | 33.46 | 33.78 | 3,640,152 | +0.01(+0.04%) |
Dec 05, 2012 | 33.52 | 33.90 | 33.31 | 33.77 | 5,058,376 | +0.35(+1.06%) |
Dec 04, 2012 | 33.18 | 33.55 | 33.06 | 33.42 | 4,319,953 | -0.04(-0.12%) |
Nov 30, 2012 | 33.25 | 33.62 | 33.15 | 33.45 | 5,019,402 | +0.19(+0.56%) |
Nov 29, 2012 | 33.36 | 33.52 | 33.14 | 33.27 | 4,618,141 | +0.15(+0.45%) |
Nov 28, 2012 | 32.34 | 33.15 | 32.29 | 33.12 | 4,320,901 | +0.49(+1.51%) |
Nov 27, 2012 | 33.08 | 33.30 | 32.61 | 32.63 | 5,650,855 | -0.61(-1.83%) |
Nov 26, 2012 | 33.08 | 33.27 | 32.95 | 33.24 | 3,313,153 | -0.15(-0.46%) |
Nov 23, 2012 | 33.06 | 33.39 | 32.90 | 33.39 | 1,679,973 | +0.57(+1.74%) |
Nov 21, 2012 | 32.72 | 32.90 | 32.50 | 32.82 | 5,160,534 | +0.22(+0.69%) |
Nov 20, 2012 | 31.82 | 32.61 | 31.70 | 32.59 | 9,106,682 | +0.62(+1.95%) |
Nov 19, 2012 | 31.79 | 32.16 | 31.67 | 31.97 | 6,453,987 | +0.69(+2.20%) |
Nov 16, 2012 | 31.45 | 31.47 | 30.92 | 31.28 | 9,113,048 | -0.05(-0.16%) |
Nov 15, 2012 | 31.24 | 31.57 | 30.90 | 31.34 | 9,030,932 | +0.29(+0.94%) |
Nov 14, 2012 | 31.72 | 31.97 | 30.93 | 31.04 | 10,015,494 | -0.61(-1.92%) |
Nov 13, 2012 | 32.17 | 32.57 | 31.64 | 31.65 | 8,218,255 | -0.78(-2.41%) |
Nov 12, 2012 | 32.92 | 32.92 | 32.41 | 32.44 | 8,768,997 | -0.32(-0.99%) |
Nov 09, 2012 | 32.56 | 33.37 | 32.45 | 32.76 | 20,688,712 | -0.03(-0.09%) |
Nov 08, 2012 | 33.78 | 34.80 | 32.70 | 32.79 | 21,572,152 | -1.63(-4.75%) |
Nov 07, 2012 | 35.40 | 35.43 | 34.41 | 34.42 | 10,222,995 | -1.64(-4.55%) |
Nov 06, 2012 | 35.58 | 36.20 | 35.34 | 36.07 | 4,936,859 | +0.65(+1.82%) |
Nov 05, 2012 | 35.43 | 35.53 | 35.20 | 35.42 | 4,125,419 | -0.16(-0.44%) |
Nov 02, 2012 | 36.09 | 36.20 | 35.50 | 35.57 | 10,075,177 | -0.28(-0.78%) |
Nov 01, 2012 | 35.46 | 36.15 | 35.01 | 35.85 | 6,438,890 | +0.40(+1.12%) |
Oct 31, 2012 | 36.17 | 36.17 | 34.70 | 35.46 | 5,679,966 | -0.16(-0.44%) |
Oct 26, 2012 | 35.53 | 35.61 | 35.61 | 35.61 | 3,816,412 | -0.01(-0.02%) |
Oct 25, 2012 | 35.54 | 35.79 | 35.26 | 35.62 | 5,724,690 | +0.46(+1.31%) |
Oct 24, 2012 | 35.57 | 35.86 | 35.15 | 35.16 | 8,830,683 | -0.25(-0.70%) |
Oct 23, 2012 | 35.47 | 35.52 | 35.20 | 35.41 | 5,311,101 | -0.66(-1.84%) |
Oct 19, 2012 | 36.84 | 37.05 | 35.67 | 36.07 | 11,589,737 | -1.15(-3.09%) |
Oct 18, 2012 | 36.56 | 37.28 | 36.48 | 37.22 | 7,168,736 | +0.60(+1.63%) |
Oct 17, 2012 | 36.20 | 36.62 | 36.07 | 36.62 | 5,337,888 | +0.55(+1.53%) |
Oct 16, 2012 | 35.47 | 36.49 | 35.42 | 36.07 | 6,908,433 | +0.86(+2.44%) |
Oct 15, 2012 | 34.86 | 35.27 | 34.68 | 35.21 | 2,777,850 | +0.38(+1.09%) |
Oct 12, 2012 | 35.39 | 35.39 | 34.62 | 34.84 | 3,731,092 | -0.54(-1.53%) |
Oct 11, 2012 | 35.25 | 35.46 | 34.89 | 35.38 | 3,778,727 | +0.54(+1.55%) |
Oct 10, 2012 | 35.12 | 35.23 | 34.78 | 34.84 | 4,095,602 | -0.35(-1.01%) |
Oct 09, 2012 | 35.21 | 35.49 | 34.95 | 35.19 | 12,782,133 | -0.03(-0.09%) |
Oct 08, 2012 | 34.97 | 35.34 | 34.77 | 35.22 | 4,845,627 | -0.02(-0.05%) |
Oct 05, 2012 | 34.93 | 35.92 | 34.93 | 35.24 | 9,578,659 | +0.57(+1.65%) |
Oct 04, 2012 | 34.05 | 34.67 | 33.83 | 34.67 | 4,905,653 | +0.85(+2.52%) |
Oct 03, 2012 | 33.93 | 33.95 | 33.52 | 33.82 | 3,513,017 | -0.04(-0.13%) |
Oct 02, 2012 | 34.01 | 34.16 | 33.64 | 33.86 | 2,242,389 | +0.00(+0.00%) |
Oct 01, 2012 | 34.06 | 34.42 | 33.72 | 33.86 | 3,276,293 | -0.02(-0.06%) |
Sep 28, 2012 | 33.88 | 34.15 | 33.65 | 33.88 | 4,157,076 | -0.19(-0.57%) |
Sep 27, 2012 | 33.72 | 34.31 | 33.64 | 34.07 | 4,411,614 | +0.67(+2.01%) |
Sep 26, 2012 | 34.44 | 34.49 | 33.27 | 33.40 | 9,613,851 | -1.13(-3.28%) |
Sep 25, 2012 | 35.62 | 35.74 | 34.53 | 34.53 | 4,270,441 | -0.98(-2.75%) |
Sep 24, 2012 | 35.20 | 35.71 | 35.05 | 35.51 | 3,023,084 | +0.11(+0.32%) |
Sep 21, 2012 | 35.72 | 35.79 | 35.32 | 35.39 | 3,942,032 | -0.06(-0.18%) |
Sep 20, 2012 | 35.37 | 35.72 | 35.14 | 35.46 | 4,136,158 | -0.30(-0.85%) |
Sep 19, 2012 | 35.84 | 36.03 | 35.62 | 35.76 | 3,738,969 | +0.00(+0.00%) |
Sep 18, 2012 | 35.89 | 36.09 | 35.60 | 35.76 | 3,291,887 | -0.33(-0.91%) |
Sep 17, 2012 | 36.35 | 36.66 | 35.73 | 36.09 | 4,459,472 | -0.35(-0.96%) |
Sep 14, 2012 | 36.16 | 36.79 | 36.05 | 36.44 | 4,503,817 | +0.42(+1.16%) |
Sep 13, 2012 | 35.31 | 36.05 | 34.69 | 36.02 | 4,521,595 | +0.65(+1.84%) |
Sep 12, 2012 | 35.43 | 35.76 | 35.23 | 35.37 | 3,801,532 | +0.14(+0.41%) |
Sep 11, 2012 | 34.90 | 35.26 | 34.89 | 35.23 | 3,408,236 | +0.35(+1.00%) |
Sep 10, 2012 | 35.43 | 35.47 | 34.82 | 34.88 | 4,461,250 | -0.66(-1.87%) |
Sep 07, 2012 | 35.18 | 35.55 | 35.04 | 35.54 | 4,845,981 | +0.58(+1.65%) |
Sep 06, 2012 | 34.23 | 35.00 | 33.99 | 34.97 | 5,316,427 | +0.99(+2.91%) |
Sep 05, 2012 | 33.90 | 34.07 | 33.77 | 33.98 | 4,281,044 | +0.02(+0.07%) |
Sep 04, 2012 | 33.87 | 34.22 | 33.72 | 33.95 | 3,700,544 | +0.07(+0.22%) |
Aug 31, 2012 | 33.82 | 34.12 | 33.65 | 33.88 | 3,810,994 | +0.26(+0.78%) |
Aug 30, 2012 | 33.57 | 33.71 | 33.31 | 33.62 | 3,593,837 | -0.25(-0.73%) |
Aug 29, 2012 | 33.47 | 33.98 | 33.41 | 33.87 | 4,461,456 | +0.21(+0.63%) |
Aug 27, 2012 | 34.05 | 34.09 | 33.52 | 33.65 | 2,793,686 | -0.29(-0.86%) |
Aug 24, 2012 | 33.37 | 34.01 | 33.29 | 33.95 | 3,133,327 | +0.51(+1.52%) |
Aug 23, 2012 | 33.80 | 33.84 | 33.43 | 33.44 | 3,452,812 | -0.49(-1.45%) |
Aug 22, 2012 | 33.98 | 34.24 | 33.58 | 33.93 | 3,651,961 | -0.21(-0.62%) |
Aug 21, 2012 | 33.97 | 34.68 | 33.93 | 34.14 | 3,864,677 | +0.22(+0.64%) |
Aug 20, 2012 | 33.59 | 33.93 | 33.57 | 33.92 | 2,687,218 | +0.24(+0.72%) |
Aug 17, 2012 | 33.88 | 33.93 | 33.46 | 33.68 | 2,721,271 | -0.07(-0.22%) |
Aug 16, 2012 | 33.55 | 33.83 | 33.34 | 33.75 | 2,859,422 | +0.19(+0.57%) |
Aug 15, 2012 | 33.18 | 33.69 | 33.14 | 33.56 | 2,449,528 | +0.29(+0.86%) |
Aug 14, 2012 | 33.69 | 33.72 | 33.16 | 33.28 | 2,942,693 | -0.17(-0.52%) |
Aug 13, 2012 | 33.42 | 33.60 | 33.16 | 33.45 | 1,890,883 | -0.04(-0.13%) |
Aug 10, 2012 | 33.24 | 33.59 | 33.24 | 33.49 | 2,973,607 | +0.09(+0.26%) |
Aug 09, 2012 | 33.29 | 33.64 | 33.22 | 33.41 | 2,974,846 | +0.08(+0.24%) |
Aug 08, 2012 | 32.87 | 33.41 | 32.74 | 33.32 | 3,155,244 | +0.17(+0.52%) |
Aug 07, 2012 | 32.57 | 33.31 | 32.57 | 33.15 | 5,248,296 | +0.75(+2.32%) |
Aug 06, 2012 | 32.48 | 32.61 | 32.24 | 32.40 | 3,958,090 | +0.06(+0.19%) |
Aug 03, 2012 | 31.63 | 32.62 | 31.53 | 32.34 | 7,911,222 | +1.24(+3.98%) |
Aug 02, 2012 | 29.96 | 31.27 | 29.74 | 31.10 | 9,177,632 | +1.53(+5.17%) |