Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.87 | 44.29 | 43.49 | 43.78 | 3,839,982 | -0.31(-0.70%) |
Jun 27, 2013 | 43.66 | 44.13 | 43.59 | 44.09 | 0 | +0.76(+1.76%) |
Jun 26, 2013 | 43.58 | 43.70 | 43.25 | 43.33 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.50 | 43.84 | 43.16 | 43.21 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.51 | 43.60 | 42.94 | 43.16 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.38 | 44.48 | 43.49 | 43.85 | 3,399,216 | -0.09(-0.21%) |
Jun 20, 2013 | 43.46 | 44.43 | 43.36 | 43.94 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.02 | 44.68 | 43.72 | 43.78 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 43.94 | 44.16 | 43.74 | 44.13 | 1,669,758 | +0.23(+0.53%) |
Jun 17, 2013 | 43.55 | 44.01 | 43.37 | 43.89 | 0 | +0.70(+1.63%) |
Jun 14, 2013 | 43.63 | 43.65 | 42.90 | 43.19 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 42.77 | 43.62 | 42.73 | 43.60 | 1,239,259 | +0.65(+1.51%) |
Jun 12, 2013 | 43.77 | 43.84 | 42.92 | 42.95 | 1,150,920 | -0.52(-1.20%) |
Jun 11, 2013 | 43.83 | 44.25 | 43.40 | 43.47 | 1,371,069 | -0.86(-1.94%) |
Jun 10, 2013 | 44.16 | 44.43 | 43.95 | 44.33 | 0 | +0.30(+0.69%) |
Jun 07, 2013 | 43.69 | 44.07 | 43.43 | 44.03 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 42.95 | 43.46 | 42.65 | 43.44 | 0 | +0.57(+1.34%) |
Jun 05, 2013 | 43.36 | 43.52 | 42.75 | 42.87 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.76 | 44.08 | 43.28 | 43.48 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.02 | 44.09 | 42.98 | 43.91 | 1,908,280 | +0.17(+0.40%) |
May 31, 2013 | 44.01 | 44.52 | 43.71 | 43.73 | 2,689,215 | -0.52(-1.17%) |
May 30, 2013 | 44.16 | 44.53 | 44.01 | 44.25 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.88 | 44.62 | 43.88 | 44.05 | 2,632,242 | -0.20(-0.46%) |
May 28, 2013 | 43.68 | 44.55 | 43.55 | 44.25 | 2,836,833 | +1.15(+2.67%) |
May 24, 2013 | 42.87 | 43.22 | 42.72 | 43.10 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.16 | 43.40 | 42.70 | 42.95 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.72 | 44.02 | 43.24 | 43.32 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.92 | 44.05 | 43.54 | 43.59 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.52 | 44.12 | 43.37 | 43.79 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.19 | 43.90 | 43.10 | 43.82 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.77 | 43.48 | 42.77 | 43.01 | 1,885,894 | +0.09(+0.21%) |
May 15, 2013 | 42.47 | 43.01 | 42.36 | 42.91 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.96 | 41.82 | 40.85 | 41.45 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.12 | 41.12 | 40.70 | 40.94 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.98 | 41.09 | 40.80 | 41.02 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.72 | 40.98 | 40.58 | 40.90 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.61 | 40.86 | 40.49 | 40.76 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.24 | 40.63 | 40.22 | 40.49 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.30 | 40.57 | 40.26 | 40.31 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.03 | 40.44 | 39.89 | 40.02 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.52 | 40.60 | 39.96 | 40.00 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.12 | 40.61 | 40.04 | 40.55 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.03 | 40.18 | 39.82 | 40.12 | 1,538,103 | +0.34(+0.85%) |
Apr 26, 2013 | 39.91 | 39.95 | 39.52 | 39.78 | 1,202,615 | -0.17(-0.43%) |
Apr 25, 2013 | 39.86 | 40.28 | 39.80 | 39.95 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 39.69 | 39.85 | 39.47 | 39.79 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 39.68 | 39.84 | 39.28 | 39.76 | 1,854,711 | +0.38(+0.97%) |
Apr 22, 2013 | 39.52 | 39.67 | 39.03 | 39.37 | 2,087,836 | -0.11(-0.29%) |
Apr 19, 2013 | 39.36 | 39.52 | 39.08 | 39.49 | 1,992,198 | +0.38(+0.98%) |
Apr 18, 2013 | 39.81 | 39.85 | 39.06 | 39.10 | 2,296,930 | -0.56(-1.40%) |
Apr 17, 2013 | 39.76 | 40.20 | 39.24 | 39.66 | 2,061,031 | -0.50(-1.25%) |
Apr 16, 2013 | 40.01 | 40.75 | 39.30 | 40.16 | 3,821,861 | -0.31(-0.76%) |
Apr 15, 2013 | 41.74 | 41.91 | 40.46 | 40.47 | 1,998,824 | -1.38(-3.29%) |
Apr 12, 2013 | 41.88 | 42.16 | 41.70 | 41.85 | 1,320,658 | -0.34(-0.80%) |
Apr 11, 2013 | 42.01 | 42.61 | 41.64 | 42.19 | 1,718,612 | +0.35(+0.83%) |
Apr 10, 2013 | 41.23 | 42.07 | 41.07 | 41.84 | 1,558,724 | +0.66(+1.61%) |
Apr 09, 2013 | 41.07 | 41.40 | 41.04 | 41.18 | 1,220,763 | +0.13(+0.31%) |
Apr 08, 2013 | 40.34 | 41.08 | 40.28 | 41.05 | 1,510,326 | +0.62(+1.53%) |
Apr 05, 2013 | 40.33 | 40.49 | 39.98 | 40.43 | 1,292,634 | -0.44(-1.07%) |
Apr 04, 2013 | 40.79 | 41.11 | 40.67 | 40.87 | 913,201 | +0.08(+0.18%) |
Apr 03, 2013 | 41.24 | 41.31 | 40.60 | 40.79 | 3,504,534 | -0.41(-0.99%) |
Apr 02, 2013 | 40.99 | 41.46 | 40.86 | 41.20 | 1,703,786 | +0.30(+0.74%) |
Apr 01, 2013 | 40.90 | 41.31 | 40.79 | 40.90 | 1,235,515 | -0.13(-0.33%) |
Mar 28, 2013 | 41.09 | 41.09 | 40.79 | 41.03 | 1,079,738 | -0.07(-0.17%) |
Mar 27, 2013 | 40.94 | 41.22 | 40.76 | 41.10 | 1,144,181 | -0.16(-0.38%) |
Mar 26, 2013 | 41.20 | 41.31 | 40.78 | 41.26 | 1,299,556 | +0.33(+0.81%) |
Mar 25, 2013 | 41.40 | 41.47 | 40.55 | 40.93 | 1,461,716 | -0.26(-0.64%) |
Mar 22, 2013 | 40.53 | 41.25 | 40.37 | 41.19 | 1,710,901 | +0.72(+1.78%) |
Mar 21, 2013 | 40.72 | 40.83 | 40.27 | 40.47 | 2,294,669 | -0.56(-1.36%) |
Mar 20, 2013 | 40.94 | 41.18 | 40.61 | 41.03 | 1,452,578 | +0.42(+1.04%) |
Mar 19, 2013 | 40.99 | 40.99 | 40.27 | 40.61 | 1,680,929 | -0.20(-0.48%) |
Mar 18, 2013 | 40.73 | 41.08 | 40.49 | 40.80 | 1,568,589 | -0.23(-0.55%) |
Mar 15, 2013 | 41.57 | 41.74 | 40.99 | 41.03 | 3,923,604 | -0.48(-1.16%) |
Mar 14, 2013 | 41.37 | 41.70 | 41.30 | 41.51 | 1,323,219 | +0.26(+0.62%) |
Mar 13, 2013 | 41.27 | 41.34 | 40.95 | 41.25 | 1,198,194 | +0.05(+0.11%) |
Mar 12, 2013 | 41.40 | 41.43 | 41.12 | 41.21 | 948,309 | -0.23(-0.56%) |
Mar 11, 2013 | 41.18 | 41.45 | 41.02 | 41.44 | 1,228,650 | +0.13(+0.31%) |
Mar 08, 2013 | 41.18 | 41.36 | 40.94 | 41.31 | 1,268,282 | +0.39(+0.96%) |
Mar 07, 2013 | 40.68 | 40.96 | 40.49 | 40.92 | 933,855 | +0.27(+0.67%) |
Mar 06, 2013 | 40.78 | 41.03 | 40.54 | 40.65 | 1,496,873 | -0.02(-0.04%) |
Mar 05, 2013 | 40.39 | 41.01 | 40.39 | 40.67 | 1,669,015 | +0.40(+0.98%) |
Mar 04, 2013 | 39.90 | 40.30 | 39.76 | 40.27 | 1,120,635 | +0.42(+1.05%) |
Mar 01, 2013 | 39.68 | 39.96 | 39.25 | 39.85 | 1,024,946 | +0.07(+0.17%) |
Feb 28, 2013 | 39.51 | 40.04 | 39.51 | 39.78 | 1,361,659 | -0.07(-0.19%) |
Feb 27, 2013 | 39.30 | 39.93 | 39.20 | 39.86 | 1,115,252 | +0.61(+1.54%) |
Feb 26, 2013 | 39.21 | 39.45 | 38.84 | 39.25 | 1,230,057 | +0.22(+0.57%) |
Feb 25, 2013 | 40.01 | 40.16 | 39.02 | 39.03 | 1,588,184 | -0.79(-1.97%) |
Feb 22, 2013 | 39.49 | 39.83 | 39.47 | 39.81 | 1,036,514 | +0.53(+1.35%) |
Feb 21, 2013 | 39.79 | 39.79 | 39.19 | 39.28 | 1,277,079 | -0.55(-1.39%) |
Feb 20, 2013 | 40.25 | 40.34 | 39.78 | 39.84 | 1,386,033 | -0.49(-1.21%) |
Feb 19, 2013 | 40.11 | 40.36 | 39.88 | 40.32 | 1,495,120 | +0.33(+0.82%) |
Feb 15, 2013 | 39.80 | 40.19 | 39.57 | 39.99 | 2,257,213 | +0.28(+0.72%) |
Feb 14, 2013 | 39.58 | 39.78 | 39.42 | 39.71 | 1,648,287 | -0.10(-0.24%) |
Feb 13, 2013 | 39.60 | 40.00 | 39.53 | 39.81 | 1,126,008 | +0.22(+0.55%) |
Feb 12, 2013 | 39.51 | 39.74 | 39.37 | 39.59 | 2,221,250 | +0.18(+0.46%) |
Feb 11, 2013 | 39.41 | 39.51 | 39.14 | 39.41 | 1,015,047 | -0.01(-0.02%) |
Feb 08, 2013 | 39.37 | 39.46 | 39.24 | 39.42 | 1,236,885 | +0.09(+0.23%) |
Feb 07, 2013 | 39.24 | 39.45 | 38.88 | 39.33 | 2,357,004 | +0.14(+0.36%) |
Feb 06, 2013 | 38.43 | 39.19 | 38.33 | 39.19 | 1,910,751 | +0.83(+2.16%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.32 | 38.35 | 1,403,023 | -0.58(-1.48%) |
Feb 01, 2013 | 38.73 | 39.06 | 38.56 | 38.93 | 1,578,141 | +0.43(+1.11%) |
Jan 31, 2013 | 38.93 | 38.97 | 38.48 | 38.50 | 1,662,008 | -0.37(-0.94%) |
Jan 30, 2013 | 38.62 | 39.10 | 38.47 | 38.87 | 1,938,016 | +0.15(+0.39%) |
Jan 29, 2013 | 38.36 | 38.82 | 38.28 | 38.72 | 1,791,192 | +0.17(+0.45%) |
Jan 28, 2013 | 38.52 | 38.77 | 38.27 | 38.55 | 2,290,899 | +0.16(+0.43%) |
Jan 25, 2013 | 38.09 | 38.41 | 37.82 | 38.38 | 1,505,578 | +0.33(+0.86%) |
Jan 24, 2013 | 37.82 | 38.34 | 37.82 | 38.06 | 1,816,240 | +0.23(+0.61%) |
Jan 23, 2013 | 37.77 | 37.92 | 37.49 | 37.82 | 1,329,088 | -0.07(-0.18%) |
Jan 22, 2013 | 37.47 | 37.92 | 37.47 | 37.89 | 1,888,078 | +0.31(+0.82%) |
Jan 18, 2013 | 37.61 | 37.75 | 37.22 | 37.58 | 2,725,291 | +0.15(+0.40%) |
Jan 17, 2013 | 37.34 | 37.58 | 36.92 | 37.43 | 4,819,779 | +0.20(+0.54%) |
Jan 16, 2013 | 37.63 | 38.44 | 36.85 | 37.23 | 6,000,824 | -2.27(-5.74%) |
Jan 15, 2013 | 39.16 | 39.54 | 38.98 | 39.50 | 1,470,960 | +0.22(+0.55%) |
Jan 14, 2013 | 39.29 | 39.34 | 38.74 | 39.28 | 1,005,148 | -0.04(-0.10%) |
Jan 11, 2013 | 39.00 | 39.33 | 38.71 | 39.32 | 1,482,255 | +0.12(+0.31%) |
Jan 10, 2013 | 39.16 | 39.35 | 39.01 | 39.20 | 1,503,497 | +0.19(+0.50%) |
Jan 09, 2013 | 38.92 | 39.39 | 38.80 | 39.01 | 1,276,214 | +0.01(+0.02%) |
Jan 08, 2013 | 39.54 | 39.56 | 38.86 | 39.00 | 1,625,210 | -0.71(-1.79%) |
Jan 07, 2013 | 39.71 | 39.82 | 39.25 | 39.71 | 2,126,965 | -0.25(-0.62%) |
Jan 04, 2013 | 38.74 | 40.02 | 38.61 | 39.96 | 2,546,626 | +1.22(+3.15%) |
Jan 03, 2013 | 38.67 | 38.77 | 38.43 | 38.74 | 1,977,968 | -0.02(-0.04%) |
Jan 02, 2013 | 38.40 | 38.78 | 37.52 | 38.75 | 2,195,216 | +1.23(+3.29%) |
Dec 31, 2012 | 37.41 | 37.52 | 37.11 | 37.52 | 1,446,045 | +0.16(+0.43%) |
Dec 28, 2012 | 37.19 | 37.56 | 37.05 | 37.36 | 1,898,928 | +0.01(+0.02%) |
Dec 27, 2012 | 37.35 | 37.48 | 36.93 | 37.35 | 1,288,872 | +0.03(+0.08%) |
Dec 26, 2012 | 37.73 | 37.74 | 37.11 | 37.32 | 1,362,651 | -0.20(-0.54%) |
Dec 24, 2012 | 37.43 | 37.64 | 37.15 | 37.52 | 908,151 | +0.01(+0.02%) |
Dec 21, 2012 | 37.23 | 37.59 | 36.84 | 37.52 | 4,182,661 | -0.04(-0.10%) |
Dec 20, 2012 | 37.08 | 37.55 | 36.93 | 37.55 | 2,571,719 | +0.46(+1.23%) |
Dec 19, 2012 | 37.11 | 37.27 | 36.89 | 37.10 | 2,106,421 | +0.08(+0.22%) |
Dec 18, 2012 | 36.40 | 37.04 | 36.34 | 37.02 | 2,535,575 | +0.59(+1.62%) |
Dec 17, 2012 | 35.48 | 36.45 | 35.36 | 36.43 | 2,046,767 | +1.18(+3.35%) |
Dec 14, 2012 | 35.49 | 35.55 | 35.16 | 35.24 | 1,872,429 | -0.32(-0.90%) |
Dec 13, 2012 | 35.68 | 35.73 | 35.45 | 35.56 | 736,649 | -0.13(-0.36%) |
Dec 12, 2012 | 35.94 | 36.06 | 35.65 | 35.69 | 1,392,736 | -0.17(-0.48%) |
Dec 11, 2012 | 35.86 | 35.93 | 35.50 | 35.86 | 1,595,912 | +0.16(+0.46%) |
Dec 10, 2012 | 35.62 | 35.79 | 35.31 | 35.70 | 1,772,434 | -0.09(-0.25%) |
Dec 07, 2012 | 35.74 | 35.82 | 35.53 | 35.79 | 747,831 | +0.15(+0.42%) |
Dec 06, 2012 | 35.53 | 35.65 | 35.31 | 35.64 | 765,893 | +0.16(+0.44%) |
Dec 05, 2012 | 35.51 | 35.80 | 35.32 | 35.48 | 1,012,556 | +0.13(+0.36%) |
Dec 04, 2012 | 35.72 | 35.93 | 35.23 | 35.36 | 1,286,564 | -0.33(-0.94%) |
Nov 30, 2012 | 35.69 | 35.85 | 35.40 | 35.69 | 1,396,844 | -0.08(-0.23%) |
Nov 29, 2012 | 35.85 | 35.97 | 35.64 | 35.77 | 1,036,979 | +0.13(+0.38%) |
Nov 28, 2012 | 35.36 | 35.65 | 35.13 | 35.64 | 1,775,059 | +0.05(+0.14%) |
Nov 27, 2012 | 35.72 | 35.84 | 35.44 | 35.59 | 1,140,226 | -0.23(-0.65%) |
Nov 26, 2012 | 35.70 | 35.85 | 35.43 | 35.82 | 1,409,325 | -0.07(-0.19%) |
Nov 23, 2012 | 35.63 | 35.94 | 35.36 | 35.89 | 560,269 | +0.36(+1.00%) |
Nov 21, 2012 | 35.49 | 35.58 | 35.25 | 35.53 | 1,232,048 | +0.10(+0.29%) |
Nov 20, 2012 | 35.20 | 35.77 | 35.07 | 35.43 | 1,954,205 | +0.24(+0.68%) |
Nov 19, 2012 | 35.21 | 35.41 | 35.07 | 35.19 | 1,735,063 | +0.37(+1.07%) |
Nov 16, 2012 | 35.39 | 35.39 | 34.26 | 34.82 | 2,141,635 | +0.25(+0.71%) |
Nov 15, 2012 | 34.38 | 34.70 | 34.20 | 34.58 | 1,872,886 | +0.32(+0.93%) |
Nov 14, 2012 | 34.79 | 34.95 | 34.17 | 34.26 | 1,304,421 | -0.42(-1.22%) |
Nov 13, 2012 | 34.74 | 35.03 | 34.63 | 34.68 | 1,008,091 | -0.24(-0.68%) |
Nov 12, 2012 | 34.72 | 35.11 | 34.60 | 34.92 | 1,298,528 | +0.25(+0.73%) |
Nov 09, 2012 | 34.45 | 35.13 | 34.45 | 34.66 | 1,357,575 | +0.07(+0.21%) |
Nov 08, 2012 | 34.87 | 35.29 | 34.54 | 34.59 | 1,571,624 | -0.35(-1.00%) |
Nov 07, 2012 | 35.84 | 35.86 | 34.83 | 34.94 | 2,278,639 | -1.30(-3.59%) |
Nov 06, 2012 | 36.31 | 36.66 | 36.20 | 36.24 | 1,375,743 | +0.11(+0.31%) |
Nov 05, 2012 | 35.51 | 36.21 | 35.33 | 36.13 | 1,358,060 | +0.60(+1.69%) |
Nov 02, 2012 | 35.94 | 36.17 | 35.47 | 35.53 | 1,011,968 | -0.37(-1.04%) |
Nov 01, 2012 | 35.67 | 35.91 | 35.33 | 35.90 | 1,205,721 | +0.37(+1.05%) |
Oct 31, 2012 | 35.15 | 35.69 | 34.76 | 35.53 | 1,998,322 | +0.47(+1.34%) |
Oct 26, 2012 | 35.27 | 35.06 | 35.06 | 35.06 | 1,276,991 | -0.12(-0.34%) |
Oct 25, 2012 | 35.30 | 35.39 | 35.02 | 35.18 | 1,165,759 | +0.18(+0.51%) |
Oct 24, 2012 | 34.91 | 35.21 | 34.88 | 35.00 | 1,261,094 | +0.12(+0.34%) |
Oct 23, 2012 | 34.55 | 34.97 | 34.29 | 34.88 | 1,818,326 | -0.13(-0.36%) |
Oct 19, 2012 | 35.91 | 35.99 | 34.94 | 35.01 | 2,544,932 | -0.91(-2.52%) |
Oct 18, 2012 | 35.97 | 36.06 | 35.73 | 35.91 | 1,314,482 | +0.08(+0.23%) |
Oct 17, 2012 | 35.52 | 35.93 | 34.69 | 35.83 | 2,510,219 | +0.51(+1.43%) |
Oct 16, 2012 | 34.77 | 35.47 | 34.68 | 35.33 | 2,378,434 | +0.65(+1.86%) |
Oct 15, 2012 | 34.58 | 34.69 | 34.20 | 34.68 | 971,740 | +0.27(+0.80%) |
Oct 12, 2012 | 34.82 | 34.90 | 34.14 | 34.40 | 1,355,622 | -0.56(-1.62%) |
Oct 11, 2012 | 35.11 | 35.22 | 34.95 | 34.97 | 1,148,527 | +0.19(+0.53%) |
Oct 10, 2012 | 34.84 | 34.85 | 34.58 | 34.78 | 1,178,906 | +0.04(+0.11%) |
Oct 09, 2012 | 35.12 | 35.13 | 34.71 | 34.75 | 1,199,740 | -0.27(-0.76%) |
Oct 08, 2012 | 35.10 | 35.13 | 34.81 | 35.01 | 1,240,754 | -0.18(-0.51%) |
Oct 05, 2012 | 35.71 | 35.84 | 35.00 | 35.19 | 2,037,165 | -0.27(-0.75%) |
Oct 04, 2012 | 35.50 | 35.67 | 35.33 | 35.46 | 1,264,721 | +0.18(+0.51%) |
Oct 03, 2012 | 35.04 | 35.56 | 34.92 | 35.28 | 1,732,966 | +0.20(+0.57%) |
Oct 02, 2012 | 35.05 | 35.13 | 34.82 | 35.08 | 1,765,847 | +0.23(+0.67%) |
Oct 01, 2012 | 34.83 | 35.16 | 34.66 | 34.85 | 1,527,543 | +0.35(+1.01%) |
Sep 28, 2012 | 34.30 | 34.60 | 34.15 | 34.50 | 1,518,800 | -0.10(-0.29%) |
Sep 27, 2012 | 34.61 | 34.90 | 34.40 | 34.60 | 1,452,687 | +0.10(+0.30%) |
Sep 26, 2012 | 34.84 | 35.10 | 34.44 | 34.49 | 1,580,035 | -0.41(-1.17%) |
Sep 25, 2012 | 35.48 | 35.67 | 34.88 | 34.90 | 1,709,143 | -0.59(-1.66%) |
Sep 24, 2012 | 35.41 | 35.96 | 35.17 | 35.49 | 978,412 | -0.06(-0.17%) |
Sep 21, 2012 | 35.84 | 35.87 | 35.43 | 35.55 | 5,804,656 | +0.06(+0.18%) |
Sep 20, 2012 | 35.38 | 35.52 | 35.03 | 35.49 | 2,177,109 | -0.06(-0.17%) |
Sep 19, 2012 | 35.53 | 36.04 | 35.44 | 35.55 | 2,647,316 | -0.51(-1.42%) |
Sep 18, 2012 | 35.96 | 36.34 | 35.88 | 36.06 | 1,287,713 | -0.09(-0.25%) |
Sep 17, 2012 | 36.52 | 36.92 | 36.09 | 36.15 | 1,345,731 | -0.36(-1.00%) |
Sep 14, 2012 | 36.33 | 36.92 | 36.33 | 36.52 | 2,123,091 | +0.19(+0.51%) |
Sep 13, 2012 | 35.59 | 36.52 | 35.41 | 36.33 | 1,956,884 | +0.70(+1.96%) |
Sep 12, 2012 | 35.33 | 35.69 | 35.26 | 35.63 | 1,752,835 | +0.37(+1.05%) |
Sep 11, 2012 | 35.05 | 35.44 | 35.04 | 35.26 | 1,047,030 | +0.25(+0.72%) |
Sep 10, 2012 | 35.39 | 35.49 | 34.94 | 35.01 | 2,525,547 | -0.66(-1.85%) |
Sep 07, 2012 | 35.63 | 35.68 | 35.29 | 35.67 | 1,714,834 | +0.06(+0.17%) |
Sep 06, 2012 | 34.93 | 35.67 | 34.89 | 35.61 | 2,024,921 | +0.87(+2.50%) |
Sep 05, 2012 | 34.65 | 34.91 | 34.44 | 34.74 | 1,348,066 | +0.22(+0.62%) |
Sep 04, 2012 | 34.31 | 34.66 | 34.13 | 34.52 | 1,231,127 | +0.23(+0.67%) |
Aug 31, 2012 | 34.22 | 34.46 | 34.05 | 34.29 | 1,589,646 | +0.20(+0.58%) |
Aug 30, 2012 | 34.09 | 34.26 | 33.71 | 34.09 | 1,534,074 | -0.16(-0.46%) |
Aug 29, 2012 | 34.25 | 34.45 | 34.20 | 34.25 | 1,504,706 | +0.09(+0.25%) |
Aug 27, 2012 | 34.37 | 34.37 | 34.09 | 34.17 | 898,083 | -0.15(-0.43%) |
Aug 24, 2012 | 34.02 | 34.37 | 33.94 | 34.32 | 1,053,408 | +0.21(+0.63%) |
Aug 23, 2012 | 34.52 | 34.58 | 34.08 | 34.10 | 1,112,635 | -0.52(-1.49%) |
Aug 22, 2012 | 34.70 | 34.77 | 34.41 | 34.62 | 1,025,535 | -0.05(-0.15%) |
Aug 21, 2012 | 34.82 | 35.24 | 34.60 | 34.67 | 983,492 | -0.11(-0.32%) |
Aug 20, 2012 | 34.72 | 34.81 | 34.46 | 34.78 | 1,103,180 | -0.10(-0.30%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.72 | 34.88 | 1,405,686 | +0.04(+0.13%) |
Aug 16, 2012 | 34.24 | 34.94 | 34.24 | 34.84 | 1,078,032 | +0.51(+1.48%) |
Aug 15, 2012 | 34.09 | 34.43 | 34.08 | 34.33 | 632,708 | +0.12(+0.35%) |
Aug 14, 2012 | 34.44 | 34.46 | 34.14 | 34.21 | 1,191,554 | +0.07(+0.22%) |
Aug 13, 2012 | 34.07 | 34.21 | 33.97 | 34.14 | 680,808 | +0.01(+0.02%) |
Aug 10, 2012 | 34.14 | 34.19 | 33.83 | 34.13 | 811,024 | +0.04(+0.11%) |
Aug 09, 2012 | 34.00 | 34.27 | 33.98 | 34.09 | 1,283,667 | +0.07(+0.20%) |
Aug 08, 2012 | 33.88 | 34.16 | 33.75 | 34.03 | 994,790 | +0.05(+0.15%) |
Aug 07, 2012 | 33.50 | 34.25 | 33.48 | 33.98 | 1,607,233 | +0.52(+1.57%) |
Aug 06, 2012 | 33.76 | 33.90 | 33.45 | 33.45 | 928,097 | -0.13(-0.40%) |
Aug 03, 2012 | 33.13 | 33.61 | 32.88 | 33.59 | 1,150,932 | +1.03(+3.15%) |
Aug 02, 2012 | 32.98 | 33.00 | 32.26 | 32.56 | 1,982,467 | -0.71(-2.13%) |
Aug 01, 2012 | 33.59 | 33.73 | 33.22 | 33.27 | 1,392,455 | -0.26(-0.77%) |
Jul 31, 2012 | 33.78 | 33.78 | 33.48 | 33.53 | 1,355,219 | -0.23(-0.68%) |
Jul 30, 2012 | 34.04 | 34.07 | 33.65 | 33.76 | 1,106,992 | -0.40(-1.17%) |
Jul 27, 2012 | 33.95 | 34.33 | 33.50 | 34.15 | 1,062,398 | +0.60(+1.78%) |
Jul 26, 2012 | 33.51 | 33.64 | 33.18 | 33.56 | 1,088,803 | +0.64(+1.95%) |
Jul 25, 2012 | 33.22 | 33.24 | 32.89 | 32.91 | 1,357,632 | -0.18(-0.55%) |
Jul 24, 2012 | 33.31 | 33.34 | 32.75 | 33.09 | 1,482,594 | -0.18(-0.54%) |
Jul 23, 2012 | 32.99 | 33.39 | 32.68 | 33.28 | 1,169,206 | -0.18(-0.53%) |
Jul 20, 2012 | 33.78 | 33.91 | 33.30 | 33.45 | 1,870,603 | -0.52(-1.52%) |
Jul 19, 2012 | 34.20 | 34.52 | 33.90 | 33.97 | 1,509,523 | -0.18(-0.52%) |
Jul 18, 2012 | 33.96 | 34.89 | 33.72 | 34.15 | 2,959,122 | -0.61(-1.76%) |
Jul 17, 2012 | 34.81 | 34.88 | 33.65 | 34.76 | 3,237,571 | +0.03(+0.08%) |
Jul 16, 2012 | 34.66 | 34.94 | 34.59 | 34.73 | 1,325,350 | -0.01(-0.04%) |
Jul 13, 2012 | 33.75 | 34.78 | 33.72 | 34.74 | 1,531,266 | +0.91(+2.68%) |
Jul 12, 2012 | 34.11 | 34.20 | 33.77 | 33.84 | 1,218,285 | -0.62(-1.80%) |
Jul 11, 2012 | 33.88 | 34.56 | 33.61 | 34.46 | 2,534,326 | +0.64(+1.88%) |
Jul 10, 2012 | 34.57 | 34.61 | 33.70 | 33.82 | 1,322,276 | -0.47(-1.38%) |
Jul 09, 2012 | 34.80 | 34.90 | 33.98 | 34.29 | 1,544,805 | -0.04(-0.11%) |
Jul 06, 2012 | 34.29 | 34.40 | 34.11 | 34.33 | 1,627,608 | -0.41(-1.19%) |
Jul 05, 2012 | 34.31 | 34.92 | 34.21 | 34.74 | 2,983,722 | +0.32(+0.92%) |
Jul 03, 2012 | 34.18 | 34.57 | 34.10 | 34.43 | 938,119 | +0.20(+0.58%) |