Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.01 | 44.05 | 43.39 | 43.39 | 3,275,802 | -0.63(-1.43%) |
May 30, 2013 | 44.29 | 44.47 | 44.02 | 44.02 | 2,396,354 | -0.15(-0.35%) |
May 29, 2013 | 44.89 | 44.94 | 43.97 | 44.17 | 2,238,651 | -0.77(-1.72%) |
May 28, 2013 | 45.16 | 45.37 | 44.86 | 44.94 | 2,259,400 | +0.19(+0.42%) |
May 24, 2013 | 44.85 | 44.86 | 44.35 | 44.76 | 2,326,122 | -0.17(-0.37%) |
May 23, 2013 | 44.82 | 45.15 | 44.66 | 44.92 | 4,049,049 | -0.28(-0.63%) |
May 22, 2013 | 45.38 | 45.62 | 44.90 | 45.21 | 4,431,456 | -0.23(-0.50%) |
May 21, 2013 | 45.06 | 45.49 | 44.87 | 45.44 | 2,482,937 | +0.38(+0.85%) |
May 20, 2013 | 45.51 | 45.60 | 45.01 | 45.06 | 1,715,047 | -0.54(-1.19%) |
May 17, 2013 | 45.74 | 45.85 | 45.18 | 45.60 | 2,257,465 | -0.11(-0.24%) |
May 16, 2013 | 45.66 | 46.17 | 45.60 | 45.71 | 2,220,071 | -0.06(-0.12%) |
May 15, 2013 | 45.15 | 45.79 | 45.11 | 45.76 | 2,395,553 | +1.03(+2.30%) |
May 13, 2013 | 44.60 | 44.86 | 44.37 | 44.74 | 1,644,441 | +0.09(+0.20%) |
May 10, 2013 | 44.40 | 44.71 | 44.35 | 44.65 | 2,717,576 | +0.26(+0.59%) |
May 09, 2013 | 44.63 | 44.69 | 44.24 | 44.38 | 1,953,410 | -0.22(-0.48%) |
May 08, 2013 | 44.40 | 44.71 | 44.28 | 44.60 | 2,596,227 | +0.22(+0.50%) |
May 07, 2013 | 44.15 | 44.53 | 44.01 | 44.38 | 3,204,026 | +0.32(+0.72%) |
May 06, 2013 | 44.24 | 44.31 | 43.76 | 44.06 | 3,182,017 | -0.15(-0.35%) |
May 03, 2013 | 44.25 | 44.34 | 43.71 | 44.21 | 5,186,460 | +0.17(+0.38%) |
May 02, 2013 | 45.12 | 45.65 | 43.46 | 44.04 | 5,340,570 | -0.83(-1.84%) |
May 01, 2013 | 45.01 | 45.33 | 44.79 | 44.87 | 2,489,427 | -0.30(-0.66%) |
Apr 30, 2013 | 45.46 | 45.47 | 45.04 | 45.17 | 3,498,515 | -0.31(-0.67%) |
Apr 29, 2013 | 45.67 | 45.75 | 45.24 | 45.47 | 2,471,713 | -0.15(-0.33%) |
Apr 26, 2013 | 45.69 | 45.69 | 45.53 | 45.62 | 1,506,010 | -0.07(-0.15%) |
Apr 25, 2013 | 45.51 | 45.80 | 45.49 | 45.69 | 2,446,647 | +0.26(+0.57%) |
Apr 24, 2013 | 46.13 | 46.31 | 45.41 | 45.44 | 2,540,099 | -0.75(-1.62%) |
Apr 23, 2013 | 46.01 | 46.42 | 45.92 | 46.19 | 2,841,721 | +0.22(+0.48%) |
Apr 22, 2013 | 45.81 | 46.09 | 45.56 | 45.97 | 1,484,832 | +0.06(+0.14%) |
Apr 19, 2013 | 45.24 | 46.01 | 45.15 | 45.90 | 2,820,604 | +0.83(+1.85%) |
Apr 18, 2013 | 44.91 | 45.14 | 44.88 | 45.07 | 1,702,025 | +0.21(+0.46%) |
Apr 17, 2013 | 44.97 | 45.33 | 44.67 | 44.86 | 2,483,783 | -0.24(-0.52%) |
Apr 16, 2013 | 44.47 | 45.12 | 44.17 | 45.10 | 1,790,926 | +0.86(+1.95%) |
Apr 15, 2013 | 44.79 | 44.94 | 44.24 | 44.24 | 2,209,844 | -0.69(-1.55%) |
Apr 12, 2013 | 44.42 | 45.01 | 44.26 | 44.93 | 2,289,903 | +0.29(+0.65%) |
Apr 11, 2013 | 44.94 | 45.08 | 44.54 | 44.64 | 1,974,456 | -0.24(-0.53%) |
Apr 10, 2013 | 44.47 | 44.97 | 44.35 | 44.88 | 2,134,862 | +0.52(+1.17%) |
Apr 09, 2013 | 44.42 | 44.60 | 44.13 | 44.35 | 1,596,653 | -0.07(-0.16%) |
Apr 08, 2013 | 44.11 | 44.42 | 43.88 | 44.42 | 1,207,092 | +0.23(+0.52%) |
Apr 05, 2013 | 44.20 | 44.30 | 44.04 | 44.19 | 1,822,236 | -0.26(-0.58%) |
Apr 04, 2013 | 44.19 | 44.53 | 44.10 | 44.45 | 1,695,878 | +0.40(+0.91%) |
Apr 03, 2013 | 44.72 | 44.76 | 43.92 | 44.05 | 2,962,930 | -0.60(-1.34%) |
Apr 02, 2013 | 44.52 | 44.92 | 44.50 | 44.65 | 2,479,186 | +0.25(+0.56%) |
Apr 01, 2013 | 44.51 | 44.61 | 44.24 | 44.40 | 2,165,377 | -0.35(-0.78%) |
Mar 28, 2013 | 44.92 | 44.92 | 44.62 | 44.74 | 2,444,073 | -0.12(-0.26%) |
Mar 27, 2013 | 44.31 | 44.97 | 44.30 | 44.86 | 2,351,337 | +0.42(+0.94%) |
Mar 26, 2013 | 44.10 | 44.46 | 43.99 | 44.44 | 1,914,160 | +0.44(+1.01%) |
Mar 25, 2013 | 44.10 | 44.38 | 43.93 | 44.00 | 1,802,012 | -0.02(-0.05%) |
Mar 22, 2013 | 43.63 | 44.10 | 43.60 | 44.02 | 1,854,707 | +0.49(+1.12%) |
Mar 21, 2013 | 43.74 | 43.97 | 43.48 | 43.53 | 1,939,883 | -0.39(-0.89%) |
Mar 20, 2013 | 43.55 | 43.96 | 43.40 | 43.92 | 3,135,328 | +0.54(+1.25%) |
Mar 19, 2013 | 43.33 | 43.42 | 43.09 | 43.38 | 1,713,872 | +0.13(+0.31%) |
Mar 18, 2013 | 43.04 | 43.43 | 42.85 | 43.25 | 1,735,178 | +0.06(+0.13%) |
Mar 15, 2013 | 43.08 | 43.36 | 42.97 | 43.19 | 3,154,761 | -0.02(-0.05%) |
Mar 14, 2013 | 43.02 | 43.34 | 42.94 | 43.22 | 1,913,960 | +0.16(+0.37%) |
Mar 13, 2013 | 42.82 | 43.06 | 42.67 | 43.06 | 2,277,093 | +0.19(+0.44%) |
Mar 12, 2013 | 42.72 | 42.90 | 42.65 | 42.87 | 1,793,936 | +0.07(+0.16%) |
Mar 11, 2013 | 42.71 | 42.83 | 42.63 | 42.80 | 1,639,513 | +0.08(+0.18%) |
Mar 08, 2013 | 42.84 | 43.00 | 42.60 | 42.72 | 1,670,038 | +0.03(+0.08%) |
Mar 07, 2013 | 42.59 | 42.88 | 42.55 | 42.69 | 1,974,719 | +0.03(+0.08%) |
Mar 06, 2013 | 42.65 | 42.71 | 42.44 | 42.65 | 2,883,609 | +0.00(+0.00%) |
Mar 05, 2013 | 42.43 | 42.88 | 42.37 | 42.65 | 2,518,696 | +0.26(+0.61%) |
Mar 04, 2013 | 41.99 | 42.40 | 41.98 | 42.40 | 1,610,420 | +0.33(+0.78%) |
Mar 01, 2013 | 41.88 | 42.10 | 41.70 | 42.07 | 2,106,102 | +0.06(+0.13%) |
Feb 28, 2013 | 41.92 | 42.21 | 41.84 | 42.01 | 3,551,864 | +0.31(+0.75%) |
Feb 27, 2013 | 41.36 | 41.74 | 41.24 | 41.70 | 3,240,592 | +0.37(+0.90%) |
Feb 26, 2013 | 40.87 | 41.35 | 40.83 | 41.33 | 2,607,175 | +0.63(+1.56%) |
Feb 25, 2013 | 41.41 | 41.54 | 40.69 | 40.69 | 1,942,434 | -0.68(-1.63%) |
Feb 22, 2013 | 41.16 | 41.37 | 41.02 | 41.37 | 2,431,500 | +0.23(+0.57%) |
Feb 21, 2013 | 41.11 | 41.18 | 40.83 | 41.14 | 3,318,624 | -0.07(-0.17%) |
Feb 20, 2013 | 41.36 | 41.51 | 40.78 | 41.21 | 2,587,383 | -0.25(-0.62%) |
Feb 19, 2013 | 41.11 | 41.57 | 41.01 | 41.46 | 3,152,494 | +0.25(+0.62%) |
Feb 15, 2013 | 41.19 | 41.27 | 40.97 | 41.21 | 2,320,823 | +0.13(+0.32%) |
Feb 14, 2013 | 40.92 | 41.34 | 40.87 | 41.07 | 4,150,180 | +0.20(+0.49%) |
Feb 13, 2013 | 40.91 | 40.92 | 40.72 | 40.87 | 1,755,877 | +0.03(+0.07%) |
Feb 12, 2013 | 40.78 | 40.90 | 40.67 | 40.85 | 1,716,888 | +0.09(+0.22%) |
Feb 11, 2013 | 40.66 | 40.85 | 40.64 | 40.76 | 1,661,000 | +0.14(+0.36%) |
Feb 08, 2013 | 40.63 | 40.92 | 40.51 | 40.61 | 2,421,321 | -0.06(-0.15%) |
Feb 07, 2013 | 40.52 | 40.70 | 40.34 | 40.67 | 2,722,859 | +0.01(+0.02%) |
Feb 06, 2013 | 40.41 | 40.67 | 40.40 | 40.67 | 3,604,892 | +0.61(+1.53%) |
Feb 04, 2013 | 40.27 | 40.32 | 39.98 | 40.05 | 3,749,925 | -0.38(-0.94%) |
Feb 01, 2013 | 40.57 | 40.67 | 40.37 | 40.43 | 3,122,728 | +0.10(+0.26%) |
Jan 31, 2013 | 40.43 | 40.57 | 40.18 | 40.33 | 1,513,044 | -0.14(-0.36%) |
Jan 30, 2013 | 40.53 | 40.61 | 40.38 | 40.47 | 1,128,319 | -0.08(-0.19%) |
Jan 29, 2013 | 40.30 | 40.59 | 40.19 | 40.55 | 1,243,737 | +0.28(+0.70%) |
Jan 28, 2013 | 40.48 | 40.56 | 40.21 | 40.27 | 1,200,025 | -0.30(-0.73%) |
Jan 25, 2013 | 40.40 | 40.56 | 40.15 | 40.56 | 1,758,459 | +0.17(+0.43%) |
Jan 24, 2013 | 40.16 | 40.50 | 40.07 | 40.39 | 2,302,733 | +0.29(+0.72%) |
Jan 23, 2013 | 40.01 | 40.21 | 39.85 | 40.10 | 2,608,090 | -0.01(-0.03%) |
Jan 22, 2013 | 40.02 | 40.23 | 39.92 | 40.12 | 2,889,733 | -0.01(-0.03%) |
Jan 18, 2013 | 39.78 | 40.14 | 39.63 | 40.13 | 2,025,743 | +0.31(+0.78%) |
Jan 17, 2013 | 39.48 | 39.98 | 39.42 | 39.82 | 1,847,582 | +0.50(+1.28%) |
Jan 16, 2013 | 38.83 | 39.38 | 38.63 | 39.32 | 2,813,723 | -0.06(-0.16%) |
Jan 15, 2013 | 39.44 | 39.46 | 39.31 | 39.38 | 1,546,168 | -0.18(-0.45%) |
Jan 14, 2013 | 39.41 | 39.67 | 39.39 | 39.56 | 1,754,725 | +0.25(+0.63%) |
Jan 11, 2013 | 39.57 | 39.57 | 39.24 | 39.31 | 1,346,058 | -0.20(-0.51%) |
Jan 10, 2013 | 39.36 | 39.51 | 39.23 | 39.51 | 1,623,977 | +0.22(+0.56%) |
Jan 09, 2013 | 39.25 | 39.40 | 39.14 | 39.29 | 1,642,846 | +0.10(+0.25%) |
Jan 08, 2013 | 39.01 | 39.20 | 38.76 | 39.19 | 2,219,846 | +0.13(+0.34%) |
Jan 07, 2013 | 39.06 | 39.17 | 38.86 | 39.06 | 1,566,054 | +0.01(+0.04%) |
Jan 04, 2013 | 38.95 | 39.07 | 38.78 | 39.05 | 2,559,821 | +0.08(+0.21%) |
Jan 03, 2013 | 39.25 | 39.25 | 38.81 | 38.96 | 2,258,275 | -0.27(-0.69%) |
Jan 02, 2013 | 39.04 | 39.23 | 38.50 | 39.23 | 2,267,540 | +0.73(+1.90%) |
Dec 31, 2012 | 38.03 | 38.52 | 37.93 | 38.50 | 1,882,124 | +0.36(+0.94%) |
Dec 28, 2012 | 38.32 | 38.48 | 38.11 | 38.14 | 1,203,767 | -0.28(-0.74%) |
Dec 27, 2012 | 38.45 | 38.55 | 38.20 | 38.43 | 1,361,219 | -0.02(-0.05%) |
Dec 26, 2012 | 38.65 | 38.75 | 38.38 | 38.45 | 1,597,521 | -0.26(-0.66%) |
Dec 24, 2012 | 38.79 | 38.79 | 38.52 | 38.70 | 708,094 | -0.03(-0.07%) |
Dec 21, 2012 | 38.97 | 39.01 | 38.52 | 38.73 | 3,216,952 | -0.28(-0.72%) |
Dec 20, 2012 | 38.74 | 39.07 | 38.70 | 39.01 | 1,903,403 | +0.30(+0.78%) |
Dec 19, 2012 | 39.16 | 39.16 | 38.68 | 38.71 | 1,932,325 | -0.31(-0.79%) |
Dec 18, 2012 | 39.28 | 39.28 | 38.81 | 39.02 | 4,270,916 | -0.18(-0.46%) |
Dec 17, 2012 | 39.12 | 39.30 | 39.10 | 39.20 | 2,154,124 | +0.10(+0.25%) |
Dec 14, 2012 | 38.97 | 39.36 | 38.90 | 39.10 | 2,828,868 | -0.02(-0.05%) |
Dec 13, 2012 | 39.07 | 39.19 | 38.92 | 39.12 | 1,563,465 | +0.10(+0.26%) |
Dec 12, 2012 | 39.12 | 39.44 | 38.98 | 39.02 | 2,692,081 | -0.04(-0.11%) |
Dec 11, 2012 | 38.71 | 39.09 | 38.64 | 39.06 | 2,513,051 | +0.37(+0.94%) |
Dec 10, 2012 | 38.56 | 38.95 | 38.50 | 38.70 | 2,381,846 | +0.11(+0.29%) |
Dec 07, 2012 | 38.43 | 38.59 | 38.25 | 38.59 | 1,966,423 | +0.16(+0.41%) |
Dec 06, 2012 | 38.34 | 38.43 | 38.26 | 38.43 | 1,943,201 | +0.06(+0.16%) |
Dec 05, 2012 | 38.06 | 38.51 | 38.04 | 38.36 | 2,729,388 | +0.29(+0.76%) |
Dec 04, 2012 | 37.95 | 38.09 | 37.59 | 38.08 | 2,582,414 | -0.16(-0.41%) |
Nov 30, 2012 | 38.30 | 38.40 | 38.10 | 38.23 | 3,453,649 | -0.10(-0.25%) |
Nov 29, 2012 | 38.14 | 38.40 | 38.01 | 38.33 | 2,365,548 | +0.18(+0.47%) |
Nov 28, 2012 | 37.88 | 38.19 | 37.85 | 38.15 | 6,159,142 | +0.23(+0.60%) |
Nov 27, 2012 | 37.88 | 38.22 | 37.78 | 37.93 | 3,195,561 | +0.04(+0.11%) |
Nov 26, 2012 | 37.81 | 37.93 | 37.71 | 37.88 | 3,552,635 | +0.09(+0.24%) |
Nov 23, 2012 | 37.77 | 37.85 | 37.69 | 37.80 | 1,305,587 | +0.14(+0.38%) |
Nov 21, 2012 | 37.49 | 37.71 | 37.40 | 37.65 | 2,578,042 | +0.16(+0.42%) |
Nov 20, 2012 | 37.38 | 37.55 | 37.27 | 37.49 | 2,535,306 | +0.05(+0.15%) |
Nov 19, 2012 | 37.17 | 37.45 | 37.00 | 37.44 | 2,897,939 | +0.39(+1.05%) |
Nov 16, 2012 | 36.99 | 37.05 | 36.74 | 37.05 | 3,312,005 | +0.19(+0.52%) |
Nov 15, 2012 | 36.66 | 36.92 | 36.49 | 36.86 | 2,823,436 | +0.14(+0.39%) |
Nov 14, 2012 | 36.81 | 37.06 | 36.61 | 36.71 | 2,722,148 | -0.10(-0.26%) |
Nov 13, 2012 | 36.63 | 37.04 | 36.63 | 36.81 | 2,833,841 | +0.10(+0.28%) |
Nov 12, 2012 | 36.59 | 36.76 | 36.41 | 36.71 | 1,932,487 | +0.13(+0.36%) |
Nov 09, 2012 | 36.63 | 36.92 | 36.52 | 36.58 | 3,972,447 | -0.13(-0.35%) |
Nov 08, 2012 | 35.74 | 37.04 | 35.72 | 36.71 | 5,589,726 | -0.34(-0.90%) |
Nov 07, 2012 | 37.17 | 37.26 | 36.67 | 37.04 | 4,616,413 | -0.41(-1.10%) |
Nov 06, 2012 | 36.85 | 37.47 | 36.76 | 37.45 | 4,797,242 | +0.53(+1.43%) |
Nov 05, 2012 | 36.64 | 36.93 | 36.32 | 36.93 | 5,112,797 | +0.21(+0.56%) |
Nov 02, 2012 | 36.63 | 37.00 | 36.56 | 36.72 | 5,425,112 | +0.13(+0.36%) |
Nov 01, 2012 | 36.06 | 36.67 | 35.68 | 36.59 | 3,904,248 | +0.81(+2.26%) |
Oct 31, 2012 | 36.19 | 36.25 | 35.72 | 35.78 | 5,643,509 | -0.40(-1.10%) |
Oct 26, 2012 | 36.00 | 36.18 | 36.18 | 36.18 | 3,299,921 | +0.23(+0.65%) |
Oct 25, 2012 | 35.60 | 36.04 | 35.60 | 35.95 | 2,525,042 | +0.51(+1.43%) |
Oct 24, 2012 | 35.58 | 35.69 | 35.38 | 35.44 | 2,050,282 | +0.12(+0.33%) |
Oct 23, 2012 | 35.39 | 35.43 | 35.13 | 35.33 | 1,053,863 | -0.30(-0.84%) |
Oct 19, 2012 | 35.91 | 35.97 | 35.47 | 35.63 | 2,199,142 | -0.28(-0.78%) |
Oct 18, 2012 | 36.12 | 36.13 | 35.81 | 35.91 | 2,539,919 | -0.24(-0.66%) |
Oct 17, 2012 | 35.67 | 36.15 | 35.67 | 36.15 | 2,417,169 | +0.53(+1.50%) |
Oct 16, 2012 | 35.44 | 35.68 | 35.43 | 35.61 | 1,979,354 | +0.25(+0.72%) |
Oct 15, 2012 | 35.42 | 35.43 | 35.24 | 35.36 | 1,576,075 | -0.02(-0.06%) |
Oct 12, 2012 | 35.40 | 35.57 | 35.28 | 35.38 | 1,432,556 | +0.09(+0.25%) |
Oct 11, 2012 | 35.40 | 35.50 | 35.29 | 35.29 | 1,298,477 | +0.12(+0.33%) |
Oct 10, 2012 | 35.38 | 35.48 | 35.07 | 35.18 | 1,498,336 | -0.10(-0.29%) |
Oct 09, 2012 | 35.51 | 35.56 | 35.22 | 35.28 | 1,335,351 | -0.21(-0.58%) |
Oct 08, 2012 | 35.48 | 35.53 | 35.32 | 35.48 | 1,033,840 | -0.05(-0.13%) |
Oct 05, 2012 | 35.67 | 35.74 | 35.44 | 35.53 | 1,673,642 | +0.05(+0.13%) |
Oct 04, 2012 | 35.44 | 35.57 | 35.38 | 35.48 | 1,075,819 | +0.05(+0.14%) |
Oct 03, 2012 | 35.59 | 35.59 | 35.31 | 35.44 | 1,486,492 | -0.06(-0.17%) |
Oct 02, 2012 | 35.62 | 35.77 | 35.33 | 35.50 | 1,952,027 | -0.02(-0.06%) |
Oct 01, 2012 | 35.22 | 35.74 | 35.19 | 35.52 | 3,128,847 | +0.18(+0.52%) |
Sep 28, 2012 | 35.22 | 35.35 | 35.05 | 35.33 | 2,391,187 | +0.01(+0.02%) |
Sep 27, 2012 | 35.36 | 35.44 | 35.19 | 35.33 | 2,004,950 | -0.03(-0.10%) |
Sep 26, 2012 | 35.50 | 35.67 | 35.31 | 35.36 | 2,189,087 | -0.11(-0.31%) |
Sep 25, 2012 | 35.57 | 35.67 | 35.43 | 35.47 | 4,381,016 | +0.09(+0.25%) |
Sep 24, 2012 | 35.21 | 35.44 | 35.07 | 35.38 | 3,079,810 | +0.19(+0.54%) |
Sep 21, 2012 | 35.11 | 35.24 | 34.99 | 35.19 | 4,105,805 | +0.12(+0.35%) |
Sep 20, 2012 | 34.82 | 35.19 | 34.82 | 35.07 | 3,343,289 | +0.23(+0.65%) |
Sep 19, 2012 | 34.49 | 34.98 | 34.47 | 34.84 | 3,028,934 | +0.44(+1.27%) |
Sep 18, 2012 | 34.56 | 34.56 | 34.37 | 34.40 | 1,885,669 | -0.12(-0.34%) |
Sep 17, 2012 | 34.34 | 34.55 | 34.34 | 34.52 | 1,993,738 | +0.19(+0.56%) |
Sep 14, 2012 | 34.71 | 34.72 | 34.15 | 34.33 | 4,202,450 | -0.43(-1.24%) |
Sep 13, 2012 | 34.35 | 34.84 | 34.22 | 34.76 | 2,795,674 | +0.31(+0.89%) |
Sep 12, 2012 | 34.53 | 34.60 | 34.33 | 34.45 | 1,429,845 | -0.04(-0.12%) |
Sep 11, 2012 | 34.46 | 34.49 | 34.31 | 34.49 | 1,828,808 | +0.11(+0.32%) |
Sep 10, 2012 | 34.25 | 34.44 | 34.14 | 34.38 | 2,653,376 | -0.08(-0.24%) |
Sep 07, 2012 | 34.43 | 34.55 | 34.36 | 34.46 | 2,809,357 | -0.01(-0.02%) |
Sep 06, 2012 | 34.37 | 34.52 | 34.29 | 34.47 | 3,280,977 | +0.14(+0.42%) |
Sep 05, 2012 | 34.61 | 34.74 | 34.33 | 34.33 | 1,915,232 | -0.31(-0.91%) |
Sep 04, 2012 | 34.75 | 34.88 | 34.62 | 34.64 | 2,155,188 | +0.00(+0.00%) |
Aug 31, 2012 | 34.73 | 34.88 | 34.53 | 34.64 | 2,423,003 | +0.06(+0.18%) |
Aug 30, 2012 | 34.84 | 34.85 | 34.57 | 34.58 | 3,091,981 | -0.29(-0.82%) |
Aug 29, 2012 | 35.09 | 35.19 | 34.81 | 34.87 | 2,231,475 | -0.16(-0.45%) |
Aug 27, 2012 | 35.01 | 35.11 | 34.92 | 35.02 | 1,671,011 | +0.12(+0.33%) |
Aug 24, 2012 | 34.69 | 34.93 | 34.60 | 34.91 | 1,996,730 | +0.22(+0.63%) |
Aug 23, 2012 | 34.67 | 34.76 | 34.55 | 34.69 | 3,006,776 | +0.06(+0.18%) |
Aug 22, 2012 | 34.75 | 34.86 | 34.55 | 34.63 | 2,362,338 | -0.22(-0.62%) |
Aug 21, 2012 | 34.92 | 35.06 | 34.82 | 34.85 | 2,610,115 | +0.01(+0.02%) |
Aug 20, 2012 | 34.66 | 34.90 | 34.66 | 34.84 | 2,273,884 | +0.19(+0.55%) |
Aug 17, 2012 | 34.73 | 34.81 | 34.61 | 34.65 | 3,227,368 | -0.01(-0.02%) |
Aug 16, 2012 | 34.48 | 34.69 | 34.40 | 34.66 | 3,151,220 | +0.09(+0.27%) |
Aug 15, 2012 | 34.43 | 34.58 | 34.36 | 34.56 | 1,317,966 | +0.11(+0.31%) |
Aug 14, 2012 | 34.48 | 34.55 | 34.26 | 34.45 | 2,572,082 | +0.07(+0.22%) |
Aug 13, 2012 | 34.56 | 34.60 | 34.35 | 34.38 | 3,607,730 | -0.19(-0.55%) |
Aug 10, 2012 | 34.31 | 34.58 | 34.24 | 34.57 | 2,307,845 | +0.16(+0.45%) |
Aug 09, 2012 | 34.33 | 34.45 | 34.23 | 34.41 | 2,938,118 | +0.06(+0.18%) |
Aug 08, 2012 | 34.09 | 34.41 | 34.03 | 34.35 | 2,743,683 | +0.28(+0.82%) |
Aug 07, 2012 | 34.04 | 34.20 | 33.93 | 34.07 | 2,382,187 | +0.12(+0.36%) |
Aug 06, 2012 | 34.09 | 34.39 | 33.93 | 33.95 | 3,165,404 | -0.19(-0.56%) |
Aug 03, 2012 | 33.81 | 34.28 | 33.80 | 34.14 | 6,065,483 | +0.62(+1.84%) |
Aug 02, 2012 | 32.58 | 33.89 | 32.58 | 33.53 | 6,963,273 | +1.11(+3.41%) |
Aug 01, 2012 | 32.39 | 32.58 | 32.22 | 32.42 | 3,672,877 | +0.07(+0.23%) |
Jul 31, 2012 | 32.14 | 32.44 | 32.05 | 32.35 | 2,950,019 | +0.20(+0.63%) |
Jul 30, 2012 | 32.18 | 32.35 | 31.83 | 32.14 | 3,833,035 | +0.14(+0.45%) |
Jul 27, 2012 | 31.72 | 32.13 | 31.70 | 32.00 | 4,965,179 | +0.39(+1.24%) |
Jul 26, 2012 | 31.86 | 32.14 | 31.61 | 31.61 | 4,295,083 | +0.07(+0.21%) |
Jul 25, 2012 | 31.57 | 31.76 | 31.48 | 31.54 | 3,749,325 | -0.01(-0.04%) |
Jul 24, 2012 | 31.97 | 32.01 | 31.42 | 31.55 | 5,697,732 | -0.42(-1.32%) |
Jul 23, 2012 | 32.18 | 32.26 | 31.88 | 31.97 | 2,927,450 | -0.33(-1.03%) |
Jul 20, 2012 | 32.49 | 32.59 | 32.23 | 32.30 | 3,717,136 | -0.29(-0.89%) |
Jul 19, 2012 | 32.62 | 32.74 | 32.49 | 32.60 | 3,115,052 | +0.01(+0.02%) |
Jul 18, 2012 | 32.82 | 32.85 | 32.55 | 32.59 | 2,931,268 | -0.22(-0.66%) |
Jul 17, 2012 | 32.86 | 32.89 | 32.52 | 32.81 | 3,173,385 | +0.02(+0.06%) |
Jul 16, 2012 | 33.50 | 33.56 | 32.74 | 32.79 | 4,179,079 | -0.78(-2.32%) |
Jul 13, 2012 | 33.37 | 33.72 | 33.36 | 33.57 | 1,741,242 | +0.25(+0.75%) |
Jul 12, 2012 | 33.46 | 33.55 | 33.21 | 33.32 | 1,364,688 | -0.24(-0.71%) |
Jul 11, 2012 | 33.23 | 33.83 | 33.21 | 33.55 | 3,163,668 | +0.34(+1.02%) |
Jul 10, 2012 | 33.02 | 33.38 | 33.02 | 33.21 | 3,094,993 | +0.22(+0.68%) |
Jul 09, 2012 | 33.31 | 33.36 | 32.95 | 32.99 | 1,870,825 | -0.32(-0.96%) |
Jul 06, 2012 | 33.44 | 33.57 | 33.23 | 33.31 | 1,786,236 | -0.25(-0.75%) |
Jul 05, 2012 | 33.60 | 33.74 | 33.41 | 33.56 | 2,389,103 | -0.03(-0.10%) |
Jul 03, 2012 | 33.57 | 33.61 | 33.43 | 33.59 | 1,271,572 | +0.06(+0.18%) |
Jul 02, 2012 | 33.34 | 33.58 | 33.21 | 33.53 | 2,374,478 | +0.08(+0.24%) |
Jun 29, 2012 | 33.42 | 33.53 | 33.33 | 33.45 | 3,011,706 | +0.30(+0.90%) |
Jun 28, 2012 | 32.94 | 33.15 | 32.85 | 33.15 | 2,635,682 | +0.13(+0.39%) |
Jun 27, 2012 | 32.83 | 33.05 | 32.81 | 33.02 | 1,718,725 | +0.18(+0.54%) |
Jun 26, 2012 | 33.01 | 33.04 | 32.66 | 32.85 | 1,988,296 | -0.20(-0.60%) |
Jun 25, 2012 | 33.06 | 33.19 | 32.95 | 33.04 | 1,633,035 | -0.16(-0.49%) |
Jun 22, 2012 | 33.15 | 33.27 | 32.99 | 33.21 | 2,126,439 | +0.11(+0.33%) |
Jun 21, 2012 | 33.69 | 33.69 | 33.08 | 33.10 | 2,018,481 | -0.43(-1.27%) |
Jun 20, 2012 | 33.57 | 33.67 | 33.31 | 33.53 | 1,843,979 | -0.11(-0.32%) |
Jun 19, 2012 | 33.66 | 33.74 | 33.46 | 33.63 | 1,653,282 | +0.14(+0.40%) |
Jun 18, 2012 | 33.38 | 33.67 | 33.38 | 33.50 | 1,547,859 | +0.10(+0.30%) |
Jun 15, 2012 | 33.32 | 33.46 | 33.27 | 33.40 | 2,267,201 | +0.08(+0.24%) |
Jun 14, 2012 | 32.85 | 33.32 | 32.84 | 33.32 | 3,003,397 | +0.51(+1.55%) |
Jun 13, 2012 | 32.77 | 32.94 | 32.72 | 32.81 | 1,644,076 | -0.01(-0.02%) |
Jun 12, 2012 | 32.92 | 32.95 | 32.73 | 32.81 | 2,361,616 | -0.09(-0.27%) |
Jun 11, 2012 | 33.17 | 33.17 | 32.87 | 32.90 | 1,968,302 | -0.07(-0.23%) |
Jun 08, 2012 | 32.80 | 32.98 | 32.77 | 32.98 | 2,448,638 | +0.16(+0.48%) |
Jun 07, 2012 | 32.96 | 32.99 | 32.81 | 32.82 | 2,056,376 | +0.02(+0.06%) |
Jun 06, 2012 | 32.78 | 32.89 | 32.60 | 32.80 | 2,461,292 | +0.10(+0.31%) |
Jun 05, 2012 | 32.56 | 32.86 | 32.47 | 32.70 | 2,931,656 | -0.03(-0.08%) |
Jun 04, 2012 | 32.70 | 32.79 | 32.55 | 32.73 | 2,164,686 | +0.03(+0.08%) |