Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.47 | 32.82 | 32.46 | 32.73 | 3,366,612 | +0.27(+0.85%) |
Aug 29, 2013 | 32.02 | 32.72 | 31.95 | 32.46 | 3,803,629 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.05 | 2,526,213 | +0.26(+0.80%) |
Aug 27, 2013 | 31.86 | 32.12 | 31.62 | 31.79 | 2,638,653 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.77 | 32.11 | 32.14 | 3,860,156 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.06 | 32.46 | 32.53 | 3,300,413 | -0.36(-1.09%) |
Aug 22, 2013 | 32.86 | 33.13 | 32.70 | 32.89 | 2,279,799 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.48 | 32.84 | 33.03 | 2,195,235 | -0.28(-0.84%) |
Aug 20, 2013 | 32.89 | 33.59 | 32.88 | 33.31 | 3,891,065 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.51 | 32.63 | 32.89 | 4,355,093 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.11 | 33.27 | 33.34 | 4,901,599 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.78 | 33.17 | 34.13 | 14,137,569 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.93 | 32.43 | 5,621,174 | +0.01(+0.02%) |
Aug 13, 2013 | 32.72 | 32.82 | 32.17 | 32.42 | 3,409,595 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 32.00 | 32.67 | 3,206,006 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.16 | 32.33 | 3,305,248 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.86 | 32.24 | 32.54 | 3,491,055 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.88 | 32.46 | 32.51 | 3,128,862 | -0.47(-1.41%) |
Aug 06, 2013 | 33.79 | 33.83 | 32.65 | 32.97 | 5,997,709 | -0.96(-2.82%) |
Aug 05, 2013 | 34.11 | 34.14 | 33.66 | 33.93 | 2,077,570 | -0.24(-0.69%) |
Aug 02, 2013 | 34.48 | 34.53 | 34.07 | 34.17 | 2,759,975 | -0.38(-1.11%) |
Aug 01, 2013 | 34.06 | 34.69 | 34.01 | 34.55 | 3,729,252 | +0.75(+2.23%) |
Jul 31, 2013 | 33.84 | 34.27 | 33.71 | 33.80 | 2,013,915 | -0.01(-0.04%) |
Jul 30, 2013 | 34.01 | 34.25 | 33.72 | 33.81 | 1,403,208 | -0.20(-0.58%) |
Jul 29, 2013 | 34.05 | 34.09 | 33.83 | 34.01 | 1,214,412 | -0.05(-0.15%) |
Jul 26, 2013 | 33.77 | 34.07 | 33.42 | 34.06 | 2,454,791 | +0.07(+0.21%) |
Jul 25, 2013 | 34.02 | 34.22 | 33.69 | 33.99 | 3,719,926 | -0.20(-0.58%) |
Jul 24, 2013 | 34.24 | 34.46 | 34.02 | 34.18 | 3,374,380 | +0.03(+0.09%) |
Jul 23, 2013 | 34.18 | 34.34 | 33.99 | 34.15 | 2,224,237 | -0.04(-0.11%) |
Jul 22, 2013 | 33.66 | 34.20 | 33.58 | 34.19 | 2,542,136 | +0.47(+1.40%) |
Jul 19, 2013 | 33.56 | 33.75 | 33.37 | 33.72 | 2,561,224 | +0.19(+0.57%) |
Jul 18, 2013 | 33.82 | 33.88 | 33.38 | 33.53 | 2,969,217 | -0.29(-0.87%) |
Jul 17, 2013 | 33.78 | 34.01 | 33.74 | 33.82 | 1,523,475 | +0.05(+0.15%) |
Jul 16, 2013 | 34.20 | 34.29 | 33.72 | 33.77 | 4,465,497 | -0.36(-1.05%) |
Jul 15, 2013 | 34.09 | 34.25 | 33.85 | 34.13 | 2,620,175 | +0.01(+0.02%) |
Jul 12, 2013 | 34.39 | 34.45 | 34.03 | 34.12 | 1,997,450 | -0.27(-0.78%) |
Jul 11, 2013 | 34.42 | 34.46 | 34.03 | 34.39 | 2,287,958 | +0.23(+0.67%) |
Jul 10, 2013 | 34.27 | 34.39 | 33.97 | 34.16 | 3,567,576 | -0.09(-0.26%) |
Jul 09, 2013 | 34.30 | 34.39 | 34.11 | 34.25 | 1,748,543 | +0.14(+0.41%) |
Jul 08, 2013 | 33.75 | 34.12 | 33.66 | 34.11 | 2,511,073 | +0.46(+1.36%) |
Jul 05, 2013 | 33.39 | 33.65 | 33.06 | 33.65 | 1,823,525 | +0.41(+1.23%) |
Jul 03, 2013 | 33.31 | 33.33 | 33.02 | 33.24 | 1,348,698 | -0.23(-0.69%) |
Jul 02, 2013 | 33.17 | 33.97 | 33.06 | 33.47 | 6,131,024 | +0.57(+1.75%) |
Jul 01, 2013 | 32.44 | 33.11 | 32.39 | 32.90 | 3,684,579 | +0.68(+2.10%) |
Jun 28, 2013 | 32.32 | 32.62 | 32.22 | 32.22 | 5,023,326 | -0.11(-0.34%) |
Jun 27, 2013 | 32.81 | 32.99 | 32.32 | 32.33 | 3,482,660 | -0.29(-0.88%) |
Jun 26, 2013 | 32.53 | 32.66 | 32.35 | 32.62 | 2,104,829 | +0.34(+1.05%) |
Jun 25, 2013 | 31.99 | 32.41 | 31.89 | 32.28 | 2,503,016 | +0.49(+1.55%) |
Jun 24, 2013 | 32.01 | 32.12 | 31.51 | 31.79 | 3,088,547 | -0.48(-1.50%) |
Jun 21, 2013 | 32.47 | 32.52 | 31.98 | 32.27 | 5,756,667 | +0.02(+0.06%) |
Jun 20, 2013 | 32.78 | 32.91 | 32.19 | 32.25 | 3,912,937 | -0.78(-2.37%) |
Jun 19, 2013 | 33.43 | 33.61 | 33.00 | 33.04 | 3,604,652 | -0.41(-1.24%) |
Jun 18, 2013 | 33.65 | 33.67 | 33.13 | 33.45 | 3,613,345 | -0.20(-0.59%) |
Jun 17, 2013 | 33.43 | 33.94 | 33.43 | 33.65 | 4,502,995 | +0.38(+1.15%) |
Jun 14, 2013 | 33.04 | 33.30 | 32.95 | 33.27 | 4,236,398 | +0.15(+0.46%) |
Jun 13, 2013 | 32.62 | 33.14 | 32.56 | 33.11 | 1,633,326 | +0.45(+1.39%) |
Jun 12, 2013 | 32.90 | 33.11 | 32.57 | 32.66 | 2,355,732 | -0.04(-0.14%) |
Jun 11, 2013 | 32.76 | 33.11 | 32.69 | 32.70 | 1,751,518 | -0.28(-0.85%) |
Jun 10, 2013 | 32.90 | 33.16 | 32.74 | 32.98 | 3,192,688 | +0.06(+0.19%) |
Jun 07, 2013 | 32.76 | 32.97 | 32.66 | 32.92 | 3,583,414 | +0.39(+1.21%) |
Jun 06, 2013 | 32.16 | 32.60 | 32.07 | 32.53 | 2,645,230 | +0.23(+0.73%) |
Jun 05, 2013 | 32.72 | 32.98 | 32.29 | 32.29 | 4,493,360 | -0.56(-1.70%) |
Jun 04, 2013 | 32.61 | 33.00 | 32.59 | 32.85 | 4,442,335 | +0.27(+0.82%) |
Jun 03, 2013 | 32.56 | 32.90 | 32.40 | 32.59 | 4,825,214 | +0.01(+0.04%) |
May 31, 2013 | 32.36 | 32.83 | 32.31 | 32.57 | 3,702,365 | +0.18(+0.57%) |
May 30, 2013 | 32.59 | 32.76 | 32.36 | 32.39 | 2,052,395 | -0.27(-0.81%) |
May 29, 2013 | 32.54 | 32.80 | 32.19 | 32.66 | 2,720,017 | -0.06(-0.17%) |
May 28, 2013 | 33.07 | 33.12 | 32.63 | 32.71 | 3,845,836 | -0.18(-0.54%) |
May 24, 2013 | 32.78 | 32.95 | 32.60 | 32.89 | 2,222,115 | -0.15(-0.44%) |
May 23, 2013 | 32.80 | 33.12 | 32.78 | 33.04 | 4,446,181 | +0.04(+0.12%) |
May 22, 2013 | 33.05 | 33.23 | 32.73 | 33.00 | 5,762,222 | -0.17(-0.52%) |
May 21, 2013 | 32.27 | 33.40 | 32.26 | 33.17 | 6,720,247 | +0.73(+2.25%) |
May 20, 2013 | 32.55 | 32.60 | 32.16 | 32.44 | 4,823,222 | -0.24(-0.74%) |
May 17, 2013 | 32.81 | 33.14 | 32.55 | 32.68 | 5,289,835 | -0.29(-0.86%) |
May 16, 2013 | 33.47 | 33.54 | 32.60 | 32.97 | 18,422,936 | +1.49(+4.73%) |
May 15, 2013 | 31.17 | 31.51 | 30.96 | 31.48 | 5,112,515 | +0.96(+3.13%) |
May 13, 2013 | 30.96 | 31.06 | 30.48 | 30.52 | 3,934,747 | -0.46(-1.49%) |
May 10, 2013 | 30.53 | 30.99 | 30.41 | 30.98 | 3,885,406 | +0.44(+1.43%) |
May 09, 2013 | 29.73 | 30.89 | 29.73 | 30.55 | 6,858,211 | +0.77(+2.57%) |
May 08, 2013 | 30.04 | 30.09 | 29.69 | 29.78 | 7,528,791 | -0.42(-1.38%) |
May 07, 2013 | 30.17 | 30.21 | 29.76 | 30.20 | 5,065,007 | -0.37(-1.20%) |
May 06, 2013 | 30.65 | 30.87 | 30.43 | 30.56 | 3,735,573 | -0.04(-0.15%) |
May 03, 2013 | 29.99 | 30.63 | 29.78 | 30.61 | 4,107,082 | +0.83(+2.79%) |
May 02, 2013 | 29.67 | 30.13 | 29.49 | 29.78 | 3,212,753 | +0.25(+0.86%) |
May 01, 2013 | 29.77 | 29.94 | 29.51 | 29.53 | 3,079,088 | -0.29(-0.98%) |
Apr 30, 2013 | 30.01 | 30.04 | 29.66 | 29.82 | 3,504,929 | -0.16(-0.55%) |
Apr 29, 2013 | 30.72 | 30.72 | 29.85 | 29.98 | 4,972,136 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.41 | 30.59 | 2,913,330 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.55 | 30.10 | 30.42 | 1,874,191 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.54 | 29.98 | 30.10 | 1,999,678 | -0.13(-0.44%) |
Apr 23, 2013 | 30.13 | 30.44 | 30.00 | 30.23 | 2,414,172 | +0.23(+0.78%) |
Apr 22, 2013 | 30.04 | 30.23 | 29.80 | 29.99 | 1,753,308 | -0.06(-0.21%) |
Apr 19, 2013 | 29.87 | 30.12 | 29.70 | 30.06 | 2,868,415 | +0.30(+1.02%) |
Apr 18, 2013 | 29.85 | 30.15 | 29.42 | 29.75 | 4,389,613 | -0.01(-0.02%) |
Apr 17, 2013 | 29.61 | 29.84 | 29.31 | 29.76 | 3,244,960 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.44 | 29.83 | 4,994,373 | -0.23(-0.76%) |
Apr 15, 2013 | 30.44 | 30.68 | 29.98 | 30.06 | 2,639,624 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.24 | 30.59 | 30.68 | 2,750,604 | -0.32(-1.02%) |
Apr 11, 2013 | 30.32 | 31.13 | 30.29 | 31.00 | 3,136,779 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.37 | 30.10 | 30.32 | 2,853,378 | +0.28(+0.93%) |
Apr 09, 2013 | 30.53 | 30.53 | 30.02 | 30.04 | 3,256,171 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.49 | 30.05 | 30.42 | 2,469,559 | -0.09(-0.29%) |
Apr 05, 2013 | 30.22 | 30.51 | 30.06 | 30.51 | 4,203,054 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,317,580 | +0.67(+2.25%) |
Apr 03, 2013 | 29.08 | 29.93 | 29.04 | 29.81 | 6,121,271 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,030 | +0.11(+0.37%) |
Apr 01, 2013 | 29.21 | 29.27 | 28.80 | 28.85 | 3,186,954 | -0.37(-1.28%) |
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.23 | 3,639,403 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.53 | 2,481,341 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.61 | 2,754,498 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.72 | 29.35 | 29.39 | 3,347,315 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.40 | 29.02 | 29.35 | 4,785,361 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.42 | 3,422,056 | -0.21(-0.71%) |
Mar 20, 2013 | 29.61 | 29.75 | 29.23 | 29.63 | 4,455,534 | +0.13(+0.43%) |
Mar 19, 2013 | 30.15 | 30.34 | 29.38 | 29.50 | 7,864,212 | -1.25(-4.08%) |
Mar 18, 2013 | 30.99 | 31.13 | 30.71 | 30.75 | 2,773,102 | -0.49(-1.58%) |
Mar 15, 2013 | 31.00 | 31.26 | 30.91 | 31.25 | 4,874,954 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.10 | 3,945,992 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,263,806 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.73 | 29.99 | 3,532,412 | +0.18(+0.60%) |
Mar 11, 2013 | 29.39 | 29.81 | 29.29 | 29.81 | 2,829,132 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.50 | 28.97 | 29.34 | 4,055,829 | +0.30(+1.02%) |
Mar 07, 2013 | 29.20 | 29.33 | 29.00 | 29.05 | 2,223,260 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.10 | 2,554,797 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.35 | 3,575,181 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.98 | 29.17 | 3,192,301 | +0.14(+0.48%) |
Mar 01, 2013 | 28.93 | 29.13 | 28.83 | 29.03 | 5,283,566 | +0.04(+0.15%) |
Feb 28, 2013 | 28.74 | 29.33 | 28.58 | 28.99 | 12,437,372 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.64 | 29.31 | 4,542,472 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,139 | +0.08(+0.29%) |
Feb 25, 2013 | 29.10 | 29.22 | 28.62 | 28.62 | 2,941,199 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.40 | 28.96 | 29.05 | 3,187,280 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.25 | 3,521,060 | -0.04(-0.13%) |
Feb 20, 2013 | 29.47 | 30.34 | 29.28 | 29.28 | 6,957,600 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.93 | 29.23 | 5,048,661 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.54 | 28.83 | 29.14 | 6,201,678 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.66 | 29.23 | 29.54 | 3,655,981 | +0.24(+0.82%) |
Feb 13, 2013 | 29.05 | 29.31 | 28.98 | 29.30 | 3,690,093 | +0.34(+1.17%) |
Feb 12, 2013 | 28.93 | 29.09 | 28.91 | 28.96 | 2,582,137 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.79 | 29.00 | 3,813,938 | +0.06(+0.22%) |
Feb 08, 2013 | 28.91 | 29.03 | 28.69 | 28.93 | 3,748,333 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.74 | 28.36 | 28.81 | 9,099,750 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,741,276 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.30 | 28.43 | 4,253,900 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,256 | -0.18(-0.60%) |
Jan 31, 2013 | 28.99 | 29.15 | 28.75 | 29.11 | 5,312,845 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.76 | 5,061,900 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,106,869 | +0.26(+0.93%) |
Jan 28, 2013 | 28.49 | 28.49 | 28.11 | 28.36 | 4,514,598 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,135 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,757,797 | +0.91(+3.34%) |
Jan 23, 2013 | 27.47 | 27.61 | 27.28 | 27.32 | 2,993,639 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,131,572 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.74 | 27.24 | 27.56 | 4,660,934 | +0.24(+0.87%) |
Jan 17, 2013 | 27.05 | 27.53 | 27.02 | 27.32 | 5,076,152 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.73 | 26.91 | 4,270,760 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,643,848 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,989,804 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.39 | 26.42 | 4,191,656 | -0.30(-1.13%) |
Jan 10, 2013 | 26.46 | 26.74 | 26.37 | 26.73 | 5,428,130 | +0.35(+1.31%) |
Jan 09, 2013 | 26.10 | 26.53 | 26.09 | 26.38 | 4,937,788 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,912,269 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.74 | 26.32 | 26.39 | 4,341,618 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.49 | 26.56 | 5,450,061 | -0.08(-0.28%) |
Jan 03, 2013 | 26.15 | 26.91 | 26.00 | 26.63 | 12,977,782 | +0.09(+0.33%) |
Jan 02, 2013 | 26.47 | 27.03 | 26.34 | 26.54 | 9,733,879 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.46 | 27.03 | 4,526,842 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.59 | 4,462,978 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.44 | 26.75 | 5,340,229 | -0.07(-0.26%) |
Dec 26, 2012 | 27.37 | 27.42 | 26.64 | 26.82 | 4,434,208 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,259,937 | +0.07(+0.25%) |
Dec 21, 2012 | 27.27 | 27.42 | 27.10 | 27.26 | 8,727,553 | -0.28(-1.00%) |
Dec 20, 2012 | 27.30 | 27.54 | 27.08 | 27.54 | 6,718,952 | -0.60(-2.15%) |
Dec 19, 2012 | 27.95 | 28.43 | 27.90 | 28.14 | 5,222,960 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.67 | 27.87 | 4,565,550 | +0.08(+0.29%) |
Dec 17, 2012 | 27.59 | 27.79 | 27.39 | 27.79 | 4,339,368 | +0.25(+0.89%) |
Dec 14, 2012 | 27.52 | 27.67 | 27.40 | 27.54 | 5,036,550 | -0.04(-0.16%) |
Dec 13, 2012 | 27.61 | 27.79 | 27.39 | 27.59 | 5,204,168 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.68 | 27.23 | 27.51 | 7,102,801 | +0.16(+0.57%) |
Dec 11, 2012 | 27.61 | 27.64 | 27.19 | 27.35 | 6,473,496 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.69 | 27.39 | 27.45 | 5,783,550 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.73 | 3,519,266 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.47 | 27.69 | 5,841,155 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,007,739 | +0.26(+0.96%) |
Dec 04, 2012 | 27.57 | 27.82 | 27.46 | 27.50 | 8,077,105 | -0.38(-1.35%) |
Nov 30, 2012 | 28.13 | 28.13 | 27.58 | 27.88 | 12,382,748 | -0.23(-0.82%) |
Nov 29, 2012 | 31.93 | 29.46 | 28.06 | 28.11 | 33,061,906 | -3.83(-11.98%) |
Nov 28, 2012 | 31.49 | 31.98 | 31.30 | 31.93 | 6,585,618 | -0.00(-0.01%) |
Nov 27, 2012 | 32.33 | 32.52 | 31.93 | 31.94 | 4,149,090 | -0.47(-1.45%) |
Nov 26, 2012 | 32.46 | 32.81 | 32.16 | 32.41 | 3,455,286 | -0.21(-0.65%) |
Nov 23, 2012 | 32.63 | 32.68 | 32.23 | 32.62 | 2,174,915 | +0.17(+0.54%) |
Nov 21, 2012 | 32.54 | 32.60 | 32.23 | 32.45 | 3,599,343 | -0.11(-0.33%) |
Nov 20, 2012 | 32.61 | 32.68 | 32.21 | 32.55 | 2,469,579 | -0.06(-0.17%) |
Nov 19, 2012 | 32.05 | 32.61 | 32.02 | 32.61 | 3,511,998 | +0.75(+2.35%) |
Nov 16, 2012 | 32.13 | 32.14 | 31.65 | 31.86 | 4,191,754 | -0.10(-0.31%) |
Nov 15, 2012 | 32.00 | 32.21 | 31.65 | 31.96 | 3,480,122 | -0.03(-0.08%) |
Nov 14, 2012 | 32.07 | 32.45 | 31.93 | 31.98 | 4,027,185 | +0.07(+0.23%) |
Nov 13, 2012 | 31.88 | 32.38 | 31.77 | 31.91 | 2,865,440 | -0.04(-0.14%) |
Nov 12, 2012 | 32.30 | 32.30 | 31.91 | 31.95 | 3,415,003 | -0.30(-0.93%) |
Nov 09, 2012 | 31.97 | 32.78 | 31.87 | 32.25 | 5,024,737 | +0.07(+0.21%) |
Nov 08, 2012 | 32.71 | 33.33 | 32.16 | 32.18 | 10,059,014 | -1.73(-5.10%) |
Nov 07, 2012 | 34.18 | 34.36 | 33.68 | 33.91 | 4,006,790 | -0.49(-1.43%) |
Nov 06, 2012 | 34.33 | 34.41 | 34.21 | 34.41 | 6,928,528 | +0.11(+0.33%) |
Nov 05, 2012 | 33.99 | 34.34 | 33.97 | 34.29 | 4,663,288 | +0.24(+0.70%) |
Nov 02, 2012 | 34.41 | 34.47 | 34.06 | 34.06 | 4,673,113 | -0.27(-0.80%) |
Nov 01, 2012 | 34.17 | 34.49 | 33.84 | 34.33 | 9,638,782 | +1.07(+3.21%) |
Oct 31, 2012 | 33.02 | 33.54 | 32.78 | 33.26 | 6,659,832 | +0.59(+1.80%) |
Oct 26, 2012 | 32.16 | 32.68 | 32.68 | 32.68 | 4,888,941 | +0.47(+1.45%) |
Oct 25, 2012 | 32.27 | 32.29 | 31.80 | 32.21 | 3,054,628 | +0.14(+0.45%) |
Oct 24, 2012 | 32.34 | 32.35 | 31.86 | 32.07 | 4,460,771 | -0.22(-0.68%) |
Oct 23, 2012 | 32.44 | 32.47 | 32.09 | 32.28 | 3,609,833 | -0.76(-2.30%) |
Oct 19, 2012 | 33.39 | 33.67 | 32.86 | 33.05 | 5,757,876 | -0.43(-1.29%) |
Oct 18, 2012 | 32.97 | 33.53 | 32.96 | 33.48 | 4,531,651 | +0.51(+1.53%) |
Oct 17, 2012 | 32.85 | 33.27 | 32.64 | 32.97 | 4,891,560 | +0.22(+0.69%) |
Oct 16, 2012 | 32.47 | 32.83 | 32.45 | 32.75 | 5,221,358 | +0.46(+1.43%) |
Oct 15, 2012 | 32.24 | 32.45 | 32.02 | 32.28 | 4,785,582 | +0.18(+0.56%) |
Oct 12, 2012 | 32.05 | 32.22 | 31.98 | 32.10 | 6,245,476 | +0.16(+0.51%) |
Oct 11, 2012 | 31.60 | 32.24 | 31.36 | 31.94 | 8,450,052 | +0.64(+2.03%) |
Oct 10, 2012 | 31.62 | 31.81 | 31.25 | 31.30 | 3,052,395 | -0.29(-0.91%) |
Oct 09, 2012 | 31.90 | 32.05 | 31.49 | 31.59 | 3,425,374 | -0.29(-0.92%) |
Oct 08, 2012 | 31.83 | 32.08 | 31.62 | 31.88 | 3,004,675 | +0.04(+0.14%) |
Oct 05, 2012 | 31.98 | 32.27 | 31.66 | 31.84 | 5,864,959 | +0.04(+0.14%) |
Oct 04, 2012 | 31.38 | 32.57 | 31.37 | 31.80 | 13,912,174 | -0.82(-2.51%) |
Oct 03, 2012 | 31.84 | 32.73 | 31.83 | 32.61 | 6,360,585 | +0.81(+2.55%) |
Oct 02, 2012 | 32.00 | 32.13 | 31.64 | 31.80 | 7,133,918 | -0.55(-1.70%) |
Oct 01, 2012 | 32.05 | 32.80 | 32.02 | 32.35 | 4,333,508 | +0.37(+1.17%) |
Sep 28, 2012 | 31.74 | 32.02 | 31.51 | 31.98 | 2,917,699 | +0.14(+0.43%) |
Sep 27, 2012 | 32.09 | 32.20 | 31.64 | 31.84 | 3,667,774 | -0.24(-0.76%) |
Sep 26, 2012 | 31.96 | 32.37 | 31.90 | 32.08 | 3,574,392 | +0.13(+0.41%) |
Sep 25, 2012 | 32.70 | 33.00 | 31.93 | 31.95 | 3,769,081 | -0.69(-2.12%) |
Sep 24, 2012 | 32.76 | 32.82 | 32.42 | 32.65 | 4,250,077 | -0.33(-1.00%) |
Sep 21, 2012 | 33.13 | 33.31 | 32.90 | 32.98 | 8,199,713 | -0.16(-0.47%) |
Sep 20, 2012 | 33.21 | 33.38 | 32.78 | 33.13 | 4,292,403 | -0.24(-0.73%) |
Sep 19, 2012 | 33.16 | 33.56 | 33.12 | 33.38 | 4,232,873 | +0.24(+0.72%) |
Sep 18, 2012 | 33.28 | 33.33 | 33.03 | 33.14 | 3,195,469 | -0.14(-0.41%) |
Sep 17, 2012 | 33.34 | 33.45 | 33.13 | 33.28 | 2,946,636 | -0.06(-0.19%) |
Sep 14, 2012 | 33.55 | 33.71 | 33.25 | 33.34 | 4,128,508 | -0.19(-0.56%) |
Sep 13, 2012 | 33.58 | 33.67 | 33.14 | 33.53 | 3,942,876 | -0.04(-0.13%) |
Sep 12, 2012 | 33.26 | 33.81 | 33.19 | 33.57 | 9,651,916 | +1.09(+3.36%) |
Sep 11, 2012 | 32.92 | 33.00 | 32.40 | 32.48 | 3,531,007 | -0.41(-1.25%) |
Sep 10, 2012 | 32.72 | 33.23 | 32.64 | 32.89 | 3,728,132 | +0.09(+0.29%) |
Sep 07, 2012 | 32.95 | 33.03 | 32.66 | 32.80 | 2,250,722 | -0.17(-0.53%) |
Sep 06, 2012 | 32.20 | 33.04 | 32.15 | 32.97 | 5,219,852 | +1.01(+3.14%) |
Sep 05, 2012 | 32.40 | 32.45 | 31.95 | 31.97 | 3,906,424 | -0.49(-1.52%) |