Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.15 | 43.28 | 42.82 | 42.91 | 2,636,227 | -0.08(-0.18%) |
Jul 30, 2013 | 43.43 | 43.53 | 42.84 | 42.99 | 2,814,052 | -0.28(-0.64%) |
Jul 29, 2013 | 43.32 | 43.41 | 42.97 | 43.26 | 3,026,143 | -0.28(-0.65%) |
Jul 26, 2013 | 42.37 | 43.56 | 42.23 | 43.55 | 6,659,173 | +1.12(+2.64%) |
Jul 25, 2013 | 42.16 | 42.43 | 42.00 | 42.43 | 3,483,405 | +0.38(+0.91%) |
Jul 24, 2013 | 41.57 | 42.08 | 41.43 | 42.05 | 5,454,230 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.12 | 41.21 | 41.45 | 5,397,811 | -0.61(-1.46%) |
Jul 22, 2013 | 42.21 | 42.36 | 41.96 | 42.06 | 2,921,104 | -0.36(-0.85%) |
Jul 19, 2013 | 42.55 | 42.56 | 42.10 | 42.42 | 3,435,244 | -0.07(-0.17%) |
Jul 18, 2013 | 42.00 | 42.59 | 41.94 | 42.49 | 4,658,139 | +0.51(+1.21%) |
Jul 17, 2013 | 42.37 | 42.37 | 41.83 | 41.98 | 2,495,458 | -0.14(-0.32%) |
Jul 16, 2013 | 42.40 | 42.55 | 41.73 | 42.12 | 5,034,794 | -0.11(-0.26%) |
Jul 15, 2013 | 41.69 | 42.43 | 41.66 | 42.23 | 5,660,970 | +0.66(+1.59%) |
Jul 12, 2013 | 42.07 | 42.38 | 41.46 | 41.57 | 10,010,397 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.81 | 41.42 | 42.09 | 11,182,875 | -0.49(-1.15%) |
Jul 10, 2013 | 42.75 | 42.80 | 42.29 | 42.58 | 4,495,011 | -0.18(-0.42%) |
Jul 09, 2013 | 42.94 | 43.03 | 42.56 | 42.76 | 4,424,142 | +0.30(+0.70%) |
Jul 08, 2013 | 42.46 | 42.80 | 42.29 | 42.46 | 4,268,938 | +0.49(+1.16%) |
Jul 05, 2013 | 41.94 | 42.02 | 41.44 | 41.98 | 2,610,900 | +0.32(+0.76%) |
Jul 03, 2013 | 40.96 | 41.74 | 40.79 | 41.66 | 3,142,287 | +0.60(+1.46%) |
Jul 02, 2013 | 41.11 | 41.51 | 40.93 | 41.06 | 3,951,489 | -0.07(-0.17%) |
Jul 01, 2013 | 40.77 | 41.29 | 40.57 | 41.13 | 3,697,758 | +0.52(+1.27%) |
Jun 28, 2013 | 40.78 | 40.94 | 40.36 | 40.62 | 5,245,363 | -0.15(-0.37%) |
Jun 27, 2013 | 40.89 | 41.00 | 40.51 | 40.77 | 3,121,743 | +0.22(+0.55%) |
Jun 26, 2013 | 40.39 | 40.66 | 40.13 | 40.55 | 3,656,120 | +0.52(+1.29%) |
Jun 25, 2013 | 40.34 | 40.48 | 40.02 | 40.03 | 3,848,909 | +0.14(+0.35%) |
Jun 24, 2013 | 39.87 | 40.16 | 39.38 | 39.89 | 5,611,422 | -0.52(-1.28%) |
Jun 21, 2013 | 40.84 | 41.00 | 40.31 | 40.41 | 8,082,776 | -0.24(-0.59%) |
Jun 20, 2013 | 41.48 | 41.59 | 40.55 | 40.65 | 5,338,647 | -1.24(-2.96%) |
Jun 19, 2013 | 42.29 | 42.55 | 41.78 | 41.89 | 3,125,526 | -0.42(-0.98%) |
Jun 18, 2013 | 42.04 | 42.54 | 42.04 | 42.30 | 2,972,146 | +0.36(+0.87%) |
Jun 17, 2013 | 41.91 | 42.32 | 41.57 | 41.94 | 3,245,076 | +0.29(+0.69%) |
Jun 14, 2013 | 41.94 | 42.02 | 41.57 | 41.65 | 3,053,441 | -0.29(-0.70%) |
Jun 13, 2013 | 41.90 | 42.08 | 41.62 | 41.95 | 4,938,042 | -0.05(-0.13%) |
Jun 12, 2013 | 42.08 | 42.57 | 41.84 | 42.00 | 5,893,106 | -0.04(-0.08%) |
Jun 11, 2013 | 42.09 | 42.80 | 41.99 | 42.03 | 5,883,034 | -0.42(-0.98%) |
Jun 10, 2013 | 43.00 | 43.28 | 42.29 | 42.45 | 6,786,051 | -0.62(-1.43%) |
Jun 07, 2013 | 42.32 | 43.14 | 42.25 | 43.07 | 9,599,499 | +1.41(+3.37%) |
Jun 06, 2013 | 40.01 | 41.74 | 40.00 | 41.66 | 12,681,976 | +1.81(+4.54%) |
Jun 05, 2013 | 40.19 | 40.49 | 39.72 | 39.85 | 3,453,573 | -0.49(-1.21%) |
Jun 04, 2013 | 40.44 | 41.07 | 40.13 | 40.34 | 4,439,200 | -0.09(-0.22%) |
Jun 03, 2013 | 39.71 | 40.42 | 39.71 | 40.42 | 4,995,463 | +0.74(+1.86%) |
May 31, 2013 | 40.13 | 40.47 | 39.69 | 39.69 | 4,188,616 | -0.50(-1.24%) |
May 30, 2013 | 40.71 | 40.72 | 40.16 | 40.18 | 3,439,861 | -0.55(-1.35%) |
May 29, 2013 | 40.85 | 41.06 | 40.59 | 40.73 | 3,655,663 | -0.29(-0.70%) |
May 28, 2013 | 40.92 | 41.24 | 40.77 | 41.02 | 3,220,360 | +0.48(+1.18%) |
May 24, 2013 | 40.49 | 40.56 | 40.15 | 40.54 | 3,089,520 | -0.05(-0.13%) |
May 23, 2013 | 40.38 | 40.64 | 40.22 | 40.59 | 4,087,588 | -0.31(-0.76%) |
May 22, 2013 | 41.03 | 41.55 | 40.72 | 40.90 | 3,723,969 | -0.20(-0.50%) |
May 21, 2013 | 41.16 | 41.38 | 41.00 | 41.11 | 4,454,627 | -0.16(-0.40%) |
May 20, 2013 | 41.06 | 41.34 | 40.82 | 41.27 | 4,541,156 | +0.18(+0.43%) |
May 17, 2013 | 40.84 | 41.17 | 40.55 | 41.10 | 4,823,743 | +0.31(+0.76%) |
May 16, 2013 | 40.96 | 41.08 | 40.61 | 40.79 | 4,752,244 | -0.17(-0.41%) |
May 15, 2013 | 40.95 | 41.36 | 40.89 | 40.96 | 5,702,688 | +0.59(+1.45%) |
May 13, 2013 | 40.58 | 41.04 | 40.08 | 40.37 | 8,124,608 | -0.84(-2.05%) |
May 10, 2013 | 40.60 | 41.21 | 40.58 | 41.21 | 5,611,707 | +0.76(+1.87%) |
May 09, 2013 | 40.61 | 40.71 | 40.32 | 40.46 | 3,769,817 | -0.30(-0.73%) |
May 08, 2013 | 40.24 | 40.81 | 40.10 | 40.76 | 5,368,459 | +0.56(+1.40%) |
May 07, 2013 | 40.20 | 40.29 | 39.93 | 40.20 | 3,125,249 | +0.14(+0.35%) |
May 06, 2013 | 39.83 | 40.27 | 39.80 | 40.05 | 4,022,025 | -0.31(-0.77%) |
May 03, 2013 | 40.13 | 40.45 | 39.88 | 40.37 | 4,711,740 | +0.49(+1.22%) |
May 02, 2013 | 39.62 | 40.05 | 39.39 | 39.88 | 4,898,658 | +0.28(+0.71%) |
May 01, 2013 | 39.71 | 39.96 | 39.55 | 39.60 | 3,566,399 | -0.30(-0.76%) |
Apr 30, 2013 | 39.54 | 39.96 | 39.23 | 39.90 | 5,629,139 | +0.30(+0.77%) |
Apr 29, 2013 | 39.33 | 39.65 | 39.08 | 39.60 | 4,716,633 | +0.43(+1.11%) |
Apr 26, 2013 | 39.24 | 39.36 | 39.02 | 39.16 | 4,869,659 | -0.20(-0.51%) |
Apr 25, 2013 | 40.50 | 40.50 | 39.27 | 39.36 | 8,098,772 | -0.85(-2.11%) |
Apr 24, 2013 | 40.07 | 40.88 | 39.69 | 40.21 | 17,580,212 | +2.64(+7.01%) |
Apr 23, 2013 | 37.72 | 37.86 | 37.00 | 37.58 | 14,409,293 | -0.65(-1.70%) |
Apr 22, 2013 | 38.10 | 38.33 | 37.82 | 38.23 | 5,348,704 | +0.13(+0.34%) |
Apr 19, 2013 | 38.24 | 38.27 | 37.92 | 38.10 | 8,282,709 | +0.02(+0.06%) |
Apr 18, 2013 | 38.86 | 38.91 | 38.00 | 38.08 | 7,794,934 | -0.72(-1.86%) |
Apr 17, 2013 | 38.82 | 39.08 | 38.56 | 38.80 | 6,283,095 | -0.25(-0.63%) |
Apr 16, 2013 | 38.84 | 39.17 | 38.67 | 39.04 | 7,510,943 | +0.35(+0.89%) |
Apr 15, 2013 | 39.27 | 39.39 | 38.63 | 38.70 | 7,540,424 | -1.02(-2.57%) |
Apr 12, 2013 | 39.31 | 39.76 | 39.22 | 39.72 | 6,643,399 | +0.33(+0.85%) |
Apr 11, 2013 | 38.61 | 39.60 | 38.61 | 39.38 | 11,787,185 | +0.28(+0.70%) |
Apr 10, 2013 | 39.12 | 39.66 | 39.09 | 39.11 | 9,413,212 | +0.18(+0.46%) |
Apr 09, 2013 | 39.24 | 39.37 | 38.86 | 38.93 | 10,157,029 | -0.31(-0.80%) |
Apr 08, 2013 | 38.57 | 39.27 | 38.53 | 39.24 | 6,756,509 | +0.21(+0.54%) |
Apr 05, 2013 | 38.76 | 39.08 | 38.05 | 39.03 | 13,061,003 | -0.44(-1.12%) |
Apr 04, 2013 | 39.41 | 39.80 | 39.24 | 39.48 | 5,765,770 | +0.11(+0.28%) |
Apr 03, 2013 | 40.76 | 40.78 | 39.11 | 39.36 | 14,916,989 | -1.52(-3.72%) |
Apr 02, 2013 | 41.28 | 41.33 | 40.47 | 40.89 | 9,663,724 | -0.59(-1.43%) |
Apr 01, 2013 | 41.92 | 42.15 | 41.39 | 41.48 | 2,723,025 | -0.45(-1.07%) |
Mar 28, 2013 | 41.57 | 42.09 | 41.32 | 41.93 | 5,619,546 | +0.36(+0.87%) |
Mar 27, 2013 | 41.16 | 41.61 | 41.15 | 41.57 | 3,315,339 | +0.12(+0.30%) |
Mar 26, 2013 | 41.27 | 41.54 | 41.15 | 41.45 | 5,075,210 | +0.24(+0.58%) |
Mar 25, 2013 | 41.11 | 41.37 | 40.97 | 41.21 | 6,218,719 | +0.59(+1.45%) |
Mar 22, 2013 | 40.43 | 40.74 | 40.39 | 40.62 | 3,074,321 | +0.13(+0.33%) |
Mar 21, 2013 | 40.25 | 40.74 | 40.25 | 40.48 | 3,139,247 | +0.01(+0.01%) |
Mar 20, 2013 | 40.32 | 40.63 | 40.19 | 40.48 | 2,829,420 | +0.36(+0.89%) |
Mar 19, 2013 | 40.37 | 40.53 | 39.90 | 40.12 | 4,101,769 | -0.16(-0.39%) |
Mar 18, 2013 | 40.40 | 40.58 | 40.07 | 40.28 | 5,468,111 | -0.64(-1.55%) |
Mar 15, 2013 | 40.52 | 40.91 | 40.36 | 40.91 | 6,003,212 | +0.20(+0.50%) |
Mar 14, 2013 | 40.48 | 40.75 | 40.36 | 40.71 | 4,589,069 | +0.29(+0.72%) |
Mar 13, 2013 | 39.99 | 40.58 | 39.95 | 40.42 | 10,246,951 | +0.36(+0.90%) |
Mar 12, 2013 | 41.61 | 41.67 | 39.95 | 40.06 | 16,223,981 | +0.52(+1.31%) |
Mar 11, 2013 | 39.50 | 39.62 | 39.24 | 39.54 | 7,937,133 | +0.07(+0.18%) |
Mar 08, 2013 | 39.46 | 39.85 | 39.44 | 39.47 | 7,898,764 | +0.27(+0.70%) |
Mar 07, 2013 | 38.94 | 39.23 | 38.83 | 39.20 | 6,070,371 | +0.20(+0.51%) |
Mar 06, 2013 | 38.68 | 39.63 | 38.64 | 39.00 | 7,316,235 | +0.36(+0.92%) |
Mar 05, 2013 | 38.23 | 38.95 | 38.20 | 38.64 | 5,397,366 | +0.48(+1.27%) |
Mar 04, 2013 | 37.95 | 38.16 | 37.86 | 38.16 | 3,689,276 | +0.15(+0.40%) |
Mar 01, 2013 | 37.82 | 38.25 | 37.51 | 38.01 | 5,284,334 | -0.16(-0.41%) |
Feb 28, 2013 | 38.44 | 38.52 | 38.16 | 38.16 | 5,778,978 | +0.06(+0.15%) |
Feb 27, 2013 | 37.80 | 38.26 | 37.74 | 38.11 | 3,405,308 | +0.30(+0.79%) |
Feb 26, 2013 | 37.97 | 38.16 | 37.48 | 37.81 | 6,448,370 | +0.08(+0.22%) |
Feb 25, 2013 | 38.25 | 38.69 | 37.73 | 37.73 | 7,530,757 | -0.42(-1.10%) |
Feb 22, 2013 | 38.01 | 38.23 | 37.72 | 38.15 | 4,424,989 | +0.23(+0.61%) |
Feb 21, 2013 | 37.46 | 38.12 | 37.45 | 37.91 | 7,704,495 | +0.29(+0.76%) |
Feb 20, 2013 | 37.98 | 38.15 | 37.60 | 37.63 | 7,382,709 | -0.34(-0.91%) |
Feb 19, 2013 | 37.42 | 37.99 | 37.28 | 37.97 | 7,357,980 | +0.68(+1.81%) |
Feb 15, 2013 | 37.20 | 37.59 | 36.98 | 37.30 | 7,437,212 | +0.06(+0.16%) |
Feb 14, 2013 | 37.46 | 37.61 | 37.17 | 37.24 | 6,776,498 | -0.30(-0.81%) |
Feb 13, 2013 | 37.75 | 37.83 | 37.27 | 37.54 | 6,862,977 | -0.20(-0.52%) |
Feb 12, 2013 | 37.64 | 37.92 | 37.34 | 37.74 | 8,466,103 | +0.12(+0.31%) |
Feb 11, 2013 | 37.98 | 37.99 | 37.58 | 37.62 | 9,183,669 | -0.44(-1.15%) |
Feb 08, 2013 | 37.13 | 38.17 | 37.10 | 38.06 | 12,336,587 | +1.01(+2.72%) |
Feb 07, 2013 | 36.74 | 37.27 | 36.72 | 37.05 | 11,742,625 | +0.37(+1.02%) |
Feb 06, 2013 | 35.73 | 36.84 | 35.62 | 36.68 | 15,545,093 | -0.59(-1.58%) |
Feb 04, 2013 | 38.41 | 38.47 | 37.24 | 37.27 | 17,911,104 | -1.16(-3.02%) |
Feb 01, 2013 | 38.01 | 38.48 | 37.77 | 38.43 | 8,048,965 | +0.58(+1.52%) |
Jan 31, 2013 | 37.42 | 38.12 | 37.31 | 37.85 | 8,802,059 | +0.41(+1.09%) |
Jan 30, 2013 | 37.23 | 37.63 | 36.82 | 37.44 | 19,750,090 | +0.00(+0.00%) |
Jan 29, 2013 | 37.45 | 37.90 | 37.30 | 37.44 | 8,378,235 | -0.20(-0.54%) |
Jan 28, 2013 | 37.60 | 37.81 | 36.88 | 37.65 | 13,025,236 | -0.02(-0.06%) |
Jan 25, 2013 | 38.29 | 38.31 | 37.30 | 37.67 | 14,429,283 | -1.03(-2.65%) |
Jan 24, 2013 | 38.61 | 38.94 | 38.56 | 38.69 | 6,611,091 | +0.17(+0.44%) |
Jan 23, 2013 | 38.12 | 38.54 | 38.06 | 38.53 | 8,255,043 | +0.47(+1.24%) |
Jan 22, 2013 | 37.84 | 38.35 | 37.68 | 38.05 | 7,088,394 | +0.08(+0.21%) |
Jan 18, 2013 | 38.12 | 38.16 | 37.83 | 37.97 | 7,723,890 | -0.15(-0.38%) |
Jan 17, 2013 | 38.58 | 38.61 | 37.91 | 38.12 | 9,750,701 | -0.32(-0.83%) |
Jan 16, 2013 | 38.43 | 38.61 | 38.39 | 38.44 | 5,198,858 | -0.24(-0.63%) |
Jan 15, 2013 | 38.48 | 38.78 | 38.40 | 38.68 | 4,598,995 | +0.13(+0.33%) |
Jan 14, 2013 | 39.02 | 39.15 | 38.50 | 38.55 | 5,975,057 | -0.42(-1.08%) |
Jan 11, 2013 | 38.53 | 39.03 | 38.20 | 38.97 | 6,830,342 | +0.36(+0.94%) |
Jan 10, 2013 | 38.06 | 38.77 | 38.04 | 38.61 | 8,528,160 | +0.83(+2.21%) |
Jan 09, 2013 | 37.92 | 38.11 | 37.35 | 37.78 | 12,785,278 | +0.07(+0.18%) |
Jan 08, 2013 | 37.34 | 37.94 | 37.34 | 37.71 | 21,399,430 | -1.65(-4.20%) |
Jan 07, 2013 | 39.42 | 39.60 | 38.68 | 39.36 | 6,499,800 | -0.25(-0.63%) |
Jan 04, 2013 | 39.10 | 39.69 | 38.76 | 39.61 | 4,689,956 | +0.43(+1.10%) |
Jan 03, 2013 | 38.92 | 39.46 | 38.81 | 39.18 | 4,531,078 | +0.24(+0.63%) |
Jan 02, 2013 | 38.85 | 38.94 | 38.45 | 38.94 | 7,548,520 | +0.44(+1.14%) |
Dec 31, 2012 | 37.53 | 38.54 | 37.43 | 38.50 | 5,755,557 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.86 | 37.52 | 37.53 | 4,836,111 | -0.43(-1.13%) |
Dec 27, 2012 | 37.85 | 38.15 | 37.54 | 37.96 | 5,787,751 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.89 | 37.46 | 37.71 | 5,000,552 | +0.02(+0.05%) |
Dec 24, 2012 | 37.53 | 37.83 | 37.35 | 37.69 | 4,649,316 | +0.66(+1.77%) |
Dec 21, 2012 | 38.01 | 38.04 | 36.57 | 37.04 | 20,690,214 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.94 | 38.17 | 38.55 | 10,433,698 | -0.39(-1.00%) |
Dec 19, 2012 | 39.92 | 39.93 | 38.94 | 38.94 | 13,535,737 | -1.10(-2.74%) |
Dec 18, 2012 | 40.21 | 40.79 | 39.95 | 40.04 | 9,068,467 | -0.01(-0.03%) |
Dec 17, 2012 | 39.49 | 40.06 | 39.31 | 40.05 | 6,339,010 | +0.68(+1.72%) |
Dec 14, 2012 | 39.35 | 39.69 | 39.29 | 39.37 | 6,527,836 | +0.06(+0.15%) |
Dec 13, 2012 | 39.92 | 39.95 | 39.21 | 39.31 | 7,360,213 | +0.09(+0.24%) |
Dec 12, 2012 | 39.54 | 39.57 | 39.14 | 39.22 | 6,209,747 | +0.07(+0.18%) |
Dec 11, 2012 | 38.54 | 39.35 | 38.43 | 39.15 | 7,345,687 | +0.74(+1.92%) |
Dec 10, 2012 | 38.61 | 38.77 | 38.13 | 38.41 | 7,049,860 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.20 | 38.30 | 38.44 | 6,757,850 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.48 | 38.00 | 38.80 | 8,412,530 | +0.59(+1.55%) |
Dec 05, 2012 | 38.40 | 38.54 | 37.94 | 38.21 | 6,458,038 | +0.01(+0.02%) |
Dec 04, 2012 | 38.64 | 38.76 | 37.89 | 38.20 | 10,141,202 | -0.69(-1.77%) |
Nov 30, 2012 | 39.14 | 39.54 | 38.69 | 38.90 | 32,269,224 | -4.28(-9.92%) |
Nov 29, 2012 | 42.90 | 43.34 | 42.54 | 43.18 | 5,165,708 | +0.34(+0.78%) |
Nov 28, 2012 | 42.72 | 43.00 | 42.35 | 42.84 | 4,409,073 | +0.05(+0.12%) |
Nov 27, 2012 | 42.75 | 43.16 | 42.65 | 42.79 | 3,277,253 | +0.10(+0.23%) |
Nov 26, 2012 | 42.79 | 42.82 | 42.36 | 42.69 | 4,462,087 | -0.21(-0.50%) |
Nov 23, 2012 | 42.91 | 43.11 | 42.69 | 42.91 | 3,339,511 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.84 | 42.10 | 42.63 | 4,715,049 | +0.66(+1.57%) |
Nov 20, 2012 | 42.26 | 42.26 | 41.46 | 41.97 | 5,431,119 | -0.54(-1.27%) |
Nov 19, 2012 | 42.22 | 42.52 | 42.05 | 42.51 | 3,358,121 | +0.83(+1.99%) |
Nov 16, 2012 | 41.25 | 41.83 | 40.91 | 41.68 | 6,042,516 | +0.45(+1.10%) |
Nov 15, 2012 | 41.26 | 41.77 | 41.09 | 41.23 | 3,982,724 | -0.12(-0.28%) |
Nov 14, 2012 | 42.29 | 42.48 | 41.19 | 41.35 | 6,508,271 | -0.81(-1.91%) |
Nov 13, 2012 | 42.00 | 42.71 | 41.77 | 42.15 | 4,490,078 | -0.03(-0.08%) |
Nov 12, 2012 | 41.84 | 42.29 | 41.48 | 42.19 | 5,114,117 | +0.46(+1.10%) |
Nov 09, 2012 | 41.21 | 42.18 | 40.83 | 41.73 | 5,428,299 | +0.48(+1.17%) |
Nov 08, 2012 | 41.41 | 41.60 | 40.99 | 41.25 | 5,251,490 | -0.43(-1.03%) |
Nov 07, 2012 | 41.99 | 42.33 | 41.49 | 41.68 | 4,470,992 | -0.74(-1.74%) |
Nov 06, 2012 | 42.09 | 42.50 | 42.05 | 42.41 | 4,347,838 | +0.50(+1.19%) |
Nov 05, 2012 | 41.68 | 42.03 | 41.53 | 41.92 | 3,787,563 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.83 | 41.79 | 41.82 | 5,262,504 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.50 | 40.58 | 42.22 | 8,240,377 | +1.57(+3.87%) |
Oct 31, 2012 | 40.96 | 40.98 | 40.34 | 40.65 | 3,673,419 | +0.12(+0.30%) |
Oct 26, 2012 | 40.55 | 40.53 | 40.53 | 40.53 | 3,700,053 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.09 | 40.49 | 40.70 | 4,349,304 | +0.15(+0.37%) |
Oct 24, 2012 | 40.83 | 41.00 | 40.40 | 40.55 | 4,756,451 | -0.05(-0.11%) |
Oct 23, 2012 | 40.40 | 40.72 | 40.01 | 40.59 | 5,332,057 | -0.05(-0.11%) |
Oct 19, 2012 | 41.42 | 41.56 | 40.47 | 40.64 | 7,739,156 | -1.16(-2.77%) |
Oct 18, 2012 | 41.37 | 41.83 | 41.34 | 41.80 | 6,023,463 | +0.43(+1.04%) |
Oct 17, 2012 | 41.34 | 41.75 | 41.14 | 41.37 | 4,653,590 | +0.23(+0.56%) |
Oct 16, 2012 | 41.21 | 41.49 | 40.60 | 41.14 | 5,859,255 | +0.08(+0.18%) |
Oct 15, 2012 | 40.43 | 41.27 | 40.37 | 41.06 | 7,014,313 | +0.79(+1.97%) |
Oct 12, 2012 | 40.43 | 40.54 | 40.06 | 40.27 | 5,053,185 | -0.28(-0.69%) |
Oct 11, 2012 | 41.32 | 41.49 | 40.14 | 40.55 | 12,099,645 | -0.61(-1.49%) |
Oct 10, 2012 | 40.69 | 41.75 | 40.10 | 41.16 | 32,648,446 | +3.06(+8.04%) |
Oct 09, 2012 | 38.54 | 39.40 | 38.07 | 38.10 | 9,882,077 | -0.52(-1.34%) |
Oct 08, 2012 | 38.14 | 38.71 | 38.03 | 38.62 | 5,780,433 | +0.54(+1.42%) |
Oct 05, 2012 | 38.59 | 38.74 | 37.86 | 38.07 | 6,456,475 | -0.27(-0.71%) |
Oct 04, 2012 | 38.51 | 38.59 | 38.15 | 38.35 | 3,797,069 | +0.03(+0.08%) |
Oct 03, 2012 | 38.48 | 38.64 | 38.08 | 38.32 | 3,452,989 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.23 | 37.97 | 38.33 | 6,511,224 | -0.56(-1.44%) |
Oct 01, 2012 | 38.54 | 39.14 | 38.50 | 38.89 | 6,169,179 | +0.62(+1.63%) |
Sep 28, 2012 | 37.89 | 38.55 | 37.23 | 38.27 | 7,981,861 | -0.74(-1.91%) |
Sep 27, 2012 | 38.66 | 39.30 | 38.51 | 39.01 | 5,971,054 | +0.63(+1.64%) |
Sep 26, 2012 | 38.54 | 38.68 | 38.06 | 38.39 | 4,389,299 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.74 | 38.49 | 38.49 | 5,558,527 | -0.88(-2.23%) |
Sep 24, 2012 | 39.20 | 39.46 | 39.08 | 39.37 | 3,101,515 | -0.16(-0.41%) |
Sep 21, 2012 | 39.76 | 39.93 | 39.51 | 39.53 | 6,434,171 | +0.19(+0.48%) |
Sep 20, 2012 | 39.12 | 39.34 | 38.88 | 39.34 | 4,946,304 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.25 | 38.44 | 39.13 | 5,342,662 | +0.59(+1.53%) |
Sep 18, 2012 | 38.39 | 38.58 | 38.27 | 38.54 | 4,960,895 | +0.16(+0.41%) |
Sep 17, 2012 | 38.42 | 38.54 | 38.22 | 38.39 | 8,130,462 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.05 | 38.26 | 38.40 | 7,860,922 | -0.38(-0.97%) |
Sep 13, 2012 | 38.56 | 38.92 | 38.11 | 38.77 | 3,946,710 | +0.24(+0.63%) |
Sep 12, 2012 | 38.61 | 38.78 | 37.94 | 38.53 | 6,830,309 | -0.03(-0.09%) |
Sep 11, 2012 | 38.47 | 39.21 | 38.33 | 38.56 | 8,210,307 | +0.42(+1.09%) |
Sep 10, 2012 | 37.94 | 38.45 | 37.89 | 38.15 | 6,716,860 | +0.22(+0.58%) |
Sep 07, 2012 | 37.11 | 37.93 | 37.01 | 37.93 | 6,734,876 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.53 | 36.71 | 36.97 | 6,753,410 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.71 | 36.23 | 36.54 | 4,351,128 | +0.21(+0.57%) |
Sep 04, 2012 | 36.62 | 36.74 | 36.20 | 36.33 | 4,433,699 | -0.43(-1.16%) |
Aug 31, 2012 | 36.85 | 36.92 | 36.49 | 36.76 | 4,211,886 | +0.21(+0.57%) |
Aug 30, 2012 | 36.75 | 36.91 | 36.52 | 36.55 | 3,372,060 | -0.31(-0.85%) |
Aug 29, 2012 | 36.78 | 37.13 | 36.77 | 36.86 | 3,097,213 | -0.01(-0.03%) |
Aug 27, 2012 | 37.05 | 37.23 | 36.60 | 36.87 | 5,706,316 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.06 | 36.29 | 36.94 | 7,151,381 | -0.37(-0.99%) |
Aug 23, 2012 | 37.64 | 37.72 | 37.09 | 37.31 | 4,983,117 | -0.36(-0.95%) |
Aug 22, 2012 | 37.73 | 37.96 | 37.61 | 37.66 | 4,335,011 | -0.18(-0.47%) |
Aug 21, 2012 | 37.54 | 37.97 | 37.54 | 37.84 | 7,023,852 | +0.24(+0.64%) |
Aug 20, 2012 | 38.21 | 38.27 | 37.56 | 37.60 | 4,966,873 | -0.53(-1.39%) |
Aug 17, 2012 | 38.31 | 38.52 | 38.06 | 38.13 | 6,241,045 | -0.02(-0.05%) |
Aug 16, 2012 | 38.22 | 38.50 | 37.96 | 38.15 | 4,999,852 | +0.13(+0.35%) |
Aug 15, 2012 | 38.24 | 38.29 | 37.83 | 38.02 | 7,204,837 | -0.20(-0.53%) |
Aug 14, 2012 | 38.72 | 38.78 | 37.76 | 38.22 | 9,234,953 | -0.42(-1.08%) |
Aug 13, 2012 | 38.53 | 38.70 | 38.43 | 38.63 | 3,368,884 | +0.08(+0.21%) |
Aug 10, 2012 | 38.32 | 38.56 | 38.22 | 38.55 | 2,780,074 | +0.13(+0.33%) |
Aug 09, 2012 | 38.43 | 38.61 | 38.33 | 38.43 | 4,323,607 | +0.02(+0.05%) |
Aug 08, 2012 | 38.30 | 38.56 | 38.07 | 38.41 | 5,553,368 | -0.31(-0.79%) |
Aug 07, 2012 | 39.04 | 39.33 | 38.71 | 38.72 | 4,829,124 | -0.12(-0.31%) |
Aug 06, 2012 | 38.97 | 39.23 | 38.80 | 38.84 | 4,145,166 | -0.12(-0.31%) |
Aug 03, 2012 | 38.59 | 39.61 | 38.37 | 38.96 | 8,177,734 | +1.08(+2.85%) |
Aug 02, 2012 | 37.12 | 37.91 | 37.01 | 37.88 | 7,124,475 | +0.63(+1.70%) |