Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.44 | 38.70 | 38.31 | 38.60 | 842,532 | +0.32(+0.84%) |
Aug 29, 2013 | 38.33 | 38.53 | 38.23 | 38.28 | 964,909 | -0.06(-0.15%) |
Aug 28, 2013 | 38.18 | 38.44 | 38.09 | 38.33 | 763,064 | +0.20(+0.53%) |
Aug 27, 2013 | 38.00 | 38.26 | 38.00 | 38.13 | 2,174,362 | -0.01(-0.04%) |
Aug 26, 2013 | 38.34 | 38.36 | 38.13 | 38.15 | 1,845,773 | -0.24(-0.63%) |
Aug 23, 2013 | 38.39 | 38.50 | 38.26 | 38.39 | 1,814,188 | +0.11(+0.28%) |
Aug 22, 2013 | 38.06 | 38.34 | 37.92 | 38.28 | 1,984,690 | +0.46(+1.21%) |
Aug 21, 2013 | 38.10 | 38.10 | 37.68 | 37.83 | 1,997,790 | -0.44(-1.14%) |
Aug 20, 2013 | 38.53 | 38.54 | 38.25 | 38.26 | 1,028,711 | -0.29(-0.74%) |
Aug 19, 2013 | 38.68 | 38.89 | 38.53 | 38.55 | 684,994 | -0.14(-0.37%) |
Aug 16, 2013 | 38.80 | 38.83 | 38.64 | 38.69 | 645,447 | -0.10(-0.26%) |
Aug 15, 2013 | 38.69 | 38.96 | 38.30 | 38.79 | 656,656 | -0.25(-0.64%) |
Aug 14, 2013 | 39.03 | 39.18 | 38.93 | 39.04 | 1,294,855 | +0.05(+0.13%) |
Aug 13, 2013 | 38.74 | 38.99 | 38.59 | 38.99 | 886,213 | +0.26(+0.66%) |
Aug 12, 2013 | 38.31 | 38.76 | 38.31 | 38.73 | 902,251 | +0.53(+1.39%) |
Aug 09, 2013 | 38.12 | 38.27 | 38.03 | 38.20 | 516,658 | -0.29(-0.74%) |
Aug 08, 2013 | 38.17 | 38.52 | 38.03 | 38.49 | 695,137 | +0.60(+1.59%) |
Aug 07, 2013 | 37.83 | 38.15 | 37.83 | 37.89 | 569,256 | -0.18(-0.47%) |
Aug 06, 2013 | 38.20 | 38.30 | 37.96 | 38.07 | 704,545 | -0.12(-0.32%) |
Aug 05, 2013 | 38.30 | 38.30 | 38.00 | 38.19 | 614,649 | -0.26(-0.69%) |
Aug 02, 2013 | 38.42 | 38.48 | 38.23 | 38.45 | 597,519 | +0.06(+0.17%) |
Aug 01, 2013 | 38.13 | 38.45 | 38.12 | 38.39 | 768,599 | +0.54(+1.44%) |
Jul 31, 2013 | 37.93 | 38.08 | 37.49 | 37.85 | 2,133,357 | -0.14(-0.38%) |
Jul 30, 2013 | 38.18 | 38.25 | 37.89 | 37.99 | 1,751,513 | +0.07(+0.19%) |
Jul 29, 2013 | 38.28 | 38.33 | 37.92 | 37.92 | 987,533 | -0.26(-0.67%) |
Jul 26, 2013 | 38.30 | 38.33 | 37.97 | 38.18 | 905,946 | -0.05(-0.13%) |
Jul 25, 2013 | 38.21 | 38.26 | 37.92 | 38.23 | 707,015 | +0.24(+0.62%) |
Jul 24, 2013 | 38.38 | 38.38 | 37.80 | 37.99 | 761,213 | -0.54(-1.41%) |
Jul 23, 2013 | 38.56 | 38.58 | 38.35 | 38.53 | 968,372 | +0.32(+0.84%) |
Jul 22, 2013 | 37.88 | 38.23 | 37.80 | 38.21 | 768,435 | +0.54(+1.44%) |
Jul 19, 2013 | 37.58 | 37.80 | 37.54 | 37.67 | 506,587 | +0.07(+0.19%) |
Jul 18, 2013 | 37.74 | 37.74 | 37.46 | 37.60 | 545,286 | -0.19(-0.49%) |
Jul 17, 2013 | 37.73 | 37.87 | 37.57 | 37.78 | 526,827 | +0.30(+0.80%) |
Jul 16, 2013 | 37.51 | 37.65 | 37.37 | 37.48 | 494,126 | -0.03(-0.08%) |
Jul 15, 2013 | 37.52 | 37.73 | 37.44 | 37.51 | 578,898 | +0.11(+0.29%) |
Jul 12, 2013 | 37.69 | 37.76 | 37.21 | 37.40 | 822,467 | -0.48(-1.26%) |
Jul 11, 2013 | 37.66 | 37.89 | 37.57 | 37.88 | 1,071,258 | +0.89(+2.40%) |
Jul 10, 2013 | 37.33 | 37.40 | 36.83 | 37.00 | 1,131,851 | -0.39(-1.03%) |
Jul 09, 2013 | 36.85 | 37.39 | 36.82 | 37.38 | 2,580,355 | +0.75(+2.05%) |
Jul 08, 2013 | 36.82 | 36.85 | 36.54 | 36.63 | 804,219 | -0.02(-0.06%) |
Jul 05, 2013 | 36.84 | 36.84 | 36.41 | 36.65 | 1,894,093 | +0.16(+0.43%) |
Jul 03, 2013 | 36.39 | 36.70 | 36.32 | 36.50 | 596,667 | -0.26(-0.72%) |
Jul 02, 2013 | 37.12 | 37.43 | 36.57 | 36.76 | 1,407,800 | -0.12(-0.33%) |
Jul 01, 2013 | 37.07 | 37.20 | 36.80 | 36.88 | 1,095,835 | -0.14(-0.39%) |
Jun 28, 2013 | 36.97 | 37.29 | 36.70 | 37.02 | 1,661,547 | +0.87(+2.39%) |
Jun 27, 2013 | 36.04 | 36.34 | 35.96 | 36.16 | 1,043,531 | +0.48(+1.34%) |
Jun 26, 2013 | 35.62 | 35.73 | 35.43 | 35.68 | 1,692,676 | +0.49(+1.40%) |
Jun 25, 2013 | 35.27 | 35.40 | 34.96 | 35.19 | 952,996 | +0.16(+0.45%) |
Jun 24, 2013 | 34.86 | 35.29 | 34.69 | 35.03 | 1,970,176 | -0.37(-1.05%) |
Jun 21, 2013 | 35.27 | 35.54 | 34.91 | 35.40 | 2,469,606 | +1.26(+3.69%) |
Jun 20, 2013 | 34.60 | 34.71 | 34.14 | 34.14 | 1,980,642 | -0.79(-2.25%) |
Jun 19, 2013 | 35.34 | 35.47 | 34.93 | 34.93 | 1,758,204 | -1.04(-2.90%) |
Jun 18, 2013 | 35.88 | 36.02 | 35.79 | 35.97 | 1,046,258 | +0.10(+0.28%) |
Jun 17, 2013 | 35.62 | 35.94 | 35.51 | 35.87 | 1,346,515 | +0.61(+1.72%) |
Jun 14, 2013 | 35.16 | 35.40 | 35.04 | 35.27 | 1,772,181 | -0.46(-1.28%) |
Jun 13, 2013 | 35.34 | 35.79 | 35.19 | 35.72 | 1,211,376 | -0.12(-0.34%) |
Jun 12, 2013 | 36.41 | 36.42 | 35.82 | 35.84 | 1,308,253 | -0.43(-1.18%) |
Jun 11, 2013 | 36.17 | 36.37 | 36.09 | 36.27 | 761,577 | -0.16(-0.45%) |
Jun 10, 2013 | 36.33 | 36.52 | 36.21 | 36.44 | 694,982 | +0.06(+0.16%) |
Jun 07, 2013 | 36.45 | 36.50 | 36.26 | 36.38 | 1,041,916 | -0.16(-0.45%) |
Jun 06, 2013 | 36.57 | 36.62 | 36.24 | 36.55 | 1,518,456 | -0.13(-0.35%) |
Jun 05, 2013 | 36.90 | 36.99 | 36.59 | 36.67 | 877,859 | -0.45(-1.21%) |
Jun 04, 2013 | 37.47 | 37.49 | 37.01 | 37.12 | 571,479 | -0.24(-0.65%) |
Jun 03, 2013 | 37.20 | 37.38 | 37.03 | 37.37 | 635,194 | +0.32(+0.87%) |
May 31, 2013 | 37.34 | 37.58 | 37.05 | 37.05 | 1,879,230 | -0.31(-0.83%) |
May 30, 2013 | 37.29 | 37.77 | 37.27 | 37.36 | 1,329,473 | +0.27(+0.72%) |
May 29, 2013 | 37.21 | 37.30 | 36.99 | 37.09 | 947,694 | -0.59(-1.56%) |
May 28, 2013 | 37.66 | 37.79 | 37.54 | 37.68 | 783,088 | +0.43(+1.17%) |
May 24, 2013 | 37.20 | 37.27 | 36.81 | 37.24 | 637,626 | +0.00(+0.00%) |
May 23, 2013 | 37.51 | 37.51 | 36.81 | 37.24 | 1,811,717 | -0.78(-2.04%) |
May 22, 2013 | 38.41 | 38.52 | 37.80 | 38.02 | 1,327,695 | -0.86(-2.21%) |
May 21, 2013 | 38.65 | 38.97 | 38.63 | 38.88 | 747,459 | -0.03(-0.07%) |
May 20, 2013 | 38.84 | 38.93 | 38.78 | 38.91 | 442,930 | +0.20(+0.51%) |
May 17, 2013 | 38.45 | 38.81 | 38.44 | 38.71 | 783,697 | +0.27(+0.69%) |
May 16, 2013 | 38.72 | 38.83 | 38.36 | 38.45 | 861,721 | -0.69(-1.77%) |
May 15, 2013 | 38.90 | 39.18 | 38.89 | 39.14 | 875,836 | +0.51(+1.32%) |
May 13, 2013 | 38.76 | 38.79 | 38.58 | 38.63 | 389,370 | -0.20(-0.50%) |
May 10, 2013 | 38.77 | 38.85 | 38.66 | 38.83 | 527,978 | -0.09(-0.23%) |
May 09, 2013 | 38.88 | 39.00 | 38.69 | 38.92 | 960,904 | -0.07(-0.18%) |
May 08, 2013 | 38.77 | 38.99 | 38.76 | 38.99 | 653,615 | +0.22(+0.56%) |
May 07, 2013 | 38.61 | 38.83 | 38.49 | 38.77 | 566,478 | +0.34(+0.87%) |
May 06, 2013 | 38.43 | 38.47 | 38.26 | 38.43 | 412,326 | +0.01(+0.04%) |
May 03, 2013 | 38.53 | 38.61 | 38.34 | 38.42 | 719,728 | +0.03(+0.07%) |
May 02, 2013 | 38.31 | 38.41 | 38.15 | 38.39 | 480,998 | +0.08(+0.20%) |
May 01, 2013 | 38.57 | 38.60 | 38.30 | 38.32 | 546,496 | -0.34(-0.89%) |
Apr 30, 2013 | 38.25 | 38.66 | 38.21 | 38.66 | 894,345 | +0.36(+0.95%) |
Apr 29, 2013 | 38.11 | 38.32 | 37.97 | 38.29 | 624,164 | +0.35(+0.92%) |
Apr 26, 2013 | 38.04 | 38.08 | 37.94 | 37.94 | 474,037 | -0.06(-0.15%) |
Apr 25, 2013 | 37.85 | 38.25 | 37.80 | 38.00 | 646,379 | +0.38(+1.02%) |
Apr 24, 2013 | 37.34 | 37.65 | 37.25 | 37.62 | 563,676 | +0.41(+1.09%) |
Apr 23, 2013 | 36.94 | 37.38 | 36.89 | 37.21 | 1,022,676 | -0.15(-0.39%) |
Apr 22, 2013 | 37.29 | 37.44 | 37.09 | 37.36 | 519,699 | +0.19(+0.51%) |
Apr 19, 2013 | 36.97 | 37.17 | 36.78 | 37.17 | 851,927 | +0.64(+1.76%) |
Apr 18, 2013 | 36.52 | 36.59 | 36.32 | 36.52 | 804,271 | +0.30(+0.83%) |
Apr 17, 2013 | 36.58 | 36.59 | 36.17 | 36.22 | 1,018,865 | -0.62(-1.69%) |
Apr 16, 2013 | 36.86 | 36.94 | 36.62 | 36.85 | 736,968 | +0.17(+0.48%) |
Apr 15, 2013 | 37.03 | 37.17 | 36.67 | 36.67 | 1,279,459 | -0.79(-2.11%) |
Apr 12, 2013 | 37.35 | 37.56 | 37.23 | 37.46 | 650,069 | +0.01(+0.04%) |
Apr 11, 2013 | 37.49 | 37.53 | 37.34 | 37.45 | 672,077 | -0.03(-0.07%) |
Apr 10, 2013 | 37.53 | 37.58 | 37.28 | 37.48 | 1,060,768 | -0.15(-0.41%) |
Apr 09, 2013 | 37.34 | 37.86 | 37.34 | 37.63 | 1,423,116 | +0.37(+1.00%) |
Apr 08, 2013 | 37.13 | 37.34 | 37.03 | 37.26 | 782,762 | -0.06(-0.15%) |
Apr 05, 2013 | 36.84 | 37.39 | 36.78 | 37.31 | 880,927 | +0.04(+0.11%) |
Apr 04, 2013 | 37.27 | 37.38 | 37.15 | 37.27 | 652,665 | -0.02(-0.06%) |
Apr 03, 2013 | 37.34 | 37.52 | 37.23 | 37.29 | 1,132,959 | -0.06(-0.15%) |
Apr 02, 2013 | 37.33 | 37.36 | 37.17 | 37.35 | 589,179 | +0.24(+0.66%) |
Apr 01, 2013 | 37.20 | 37.34 | 37.07 | 37.10 | 623,911 | -0.08(-0.21%) |
Mar 28, 2013 | 37.11 | 37.23 | 37.02 | 37.18 | 387,356 | +0.01(+0.04%) |
Mar 27, 2013 | 37.01 | 37.20 | 37.00 | 37.17 | 406,370 | +0.14(+0.38%) |
Mar 26, 2013 | 36.97 | 37.09 | 36.88 | 37.03 | 633,398 | +0.02(+0.06%) |
Mar 25, 2013 | 36.99 | 37.14 | 36.89 | 37.01 | 842,593 | +0.09(+0.25%) |
Mar 22, 2013 | 37.00 | 37.00 | 36.81 | 36.92 | 936,357 | -0.29(-0.77%) |
Mar 21, 2013 | 36.98 | 37.34 | 36.94 | 37.20 | 2,014,131 | +0.09(+0.24%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.78 | 37.11 | 1,941,320 | +0.58(+1.59%) |
Mar 19, 2013 | 36.45 | 36.59 | 36.21 | 36.53 | 4,248,989 | -0.35(-0.95%) |
Mar 18, 2013 | 36.71 | 36.91 | 36.54 | 36.88 | 1,335,126 | -0.34(-0.90%) |
Mar 15, 2013 | 37.24 | 37.40 | 36.92 | 37.22 | 2,123,876 | -0.54(-1.43%) |
Mar 14, 2013 | 37.64 | 38.08 | 37.64 | 37.76 | 1,529,773 | +0.41(+1.09%) |
Mar 13, 2013 | 37.69 | 37.70 | 37.22 | 37.35 | 1,279,962 | -0.47(-1.24%) |
Mar 12, 2013 | 38.04 | 38.04 | 37.76 | 37.82 | 896,067 | -0.39(-1.03%) |
Mar 11, 2013 | 38.15 | 38.38 | 38.06 | 38.21 | 722,131 | -0.03(-0.09%) |
Mar 08, 2013 | 37.99 | 38.39 | 37.90 | 38.25 | 1,197,900 | +0.52(+1.37%) |
Mar 07, 2013 | 37.69 | 37.83 | 37.67 | 37.73 | 645,068 | +0.07(+0.19%) |
Mar 06, 2013 | 37.76 | 37.78 | 37.34 | 37.66 | 1,124,240 | -0.36(-0.94%) |
Mar 05, 2013 | 37.92 | 38.14 | 37.80 | 38.01 | 837,395 | +0.03(+0.07%) |
Mar 04, 2013 | 37.83 | 38.05 | 37.80 | 37.99 | 699,428 | -0.31(-0.80%) |
Mar 01, 2013 | 38.14 | 38.29 | 37.94 | 38.29 | 1,440,221 | -0.06(-0.15%) |
Feb 28, 2013 | 38.52 | 38.60 | 38.35 | 38.35 | 993,758 | -0.25(-0.63%) |
Feb 27, 2013 | 38.39 | 38.64 | 38.33 | 38.60 | 749,347 | +0.07(+0.18%) |
Feb 26, 2013 | 38.46 | 38.57 | 38.33 | 38.53 | 533,185 | +0.09(+0.24%) |
Feb 25, 2013 | 38.91 | 39.05 | 38.43 | 38.43 | 745,220 | -0.43(-1.10%) |
Feb 22, 2013 | 38.64 | 38.92 | 38.64 | 38.86 | 657,316 | +0.41(+1.06%) |
Feb 21, 2013 | 38.62 | 38.69 | 38.31 | 38.46 | 884,911 | -0.04(-0.11%) |
Feb 20, 2013 | 38.69 | 38.72 | 38.42 | 38.50 | 775,009 | -0.16(-0.42%) |
Feb 19, 2013 | 38.50 | 38.74 | 38.50 | 38.66 | 581,387 | +0.10(+0.25%) |
Feb 15, 2013 | 38.79 | 38.79 | 38.54 | 38.56 | 605,370 | -0.17(-0.43%) |
Feb 14, 2013 | 38.68 | 38.75 | 38.57 | 38.73 | 781,552 | -0.18(-0.47%) |
Feb 13, 2013 | 38.81 | 39.01 | 38.80 | 38.91 | 808,209 | +0.11(+0.29%) |
Feb 12, 2013 | 38.58 | 38.84 | 38.47 | 38.80 | 494,347 | +0.24(+0.62%) |
Feb 11, 2013 | 38.78 | 38.81 | 38.56 | 38.56 | 353,451 | -0.15(-0.40%) |
Feb 08, 2013 | 38.74 | 38.93 | 38.64 | 38.71 | 669,465 | +0.26(+0.67%) |
Feb 07, 2013 | 38.43 | 38.55 | 38.27 | 38.46 | 926,374 | +0.04(+0.09%) |
Feb 06, 2013 | 38.35 | 38.48 | 38.24 | 38.42 | 600,289 | +0.34(+0.90%) |
Feb 04, 2013 | 38.31 | 38.33 | 38.07 | 38.08 | 930,818 | -0.38(-0.98%) |
Feb 01, 2013 | 38.39 | 38.62 | 38.28 | 38.46 | 932,859 | +0.17(+0.46%) |
Jan 31, 2013 | 38.28 | 38.46 | 38.20 | 38.28 | 859,837 | -0.04(-0.11%) |
Jan 30, 2013 | 38.51 | 38.55 | 38.29 | 38.32 | 1,131,929 | -0.21(-0.54%) |
Jan 29, 2013 | 38.28 | 38.64 | 38.25 | 38.53 | 941,432 | +0.76(+2.02%) |
Jan 28, 2013 | 37.87 | 37.99 | 37.67 | 37.77 | 1,127,398 | +0.11(+0.30%) |
Jan 25, 2013 | 38.12 | 38.15 | 37.58 | 37.66 | 2,132,955 | -0.94(-2.43%) |
Jan 24, 2013 | 38.36 | 38.71 | 38.28 | 38.60 | 1,353,495 | -0.34(-0.88%) |
Jan 23, 2013 | 39.18 | 39.28 | 38.79 | 38.94 | 1,678,308 | -0.03(-0.09%) |
Jan 22, 2013 | 39.30 | 39.54 | 38.71 | 38.97 | 1,327,541 | -0.61(-1.54%) |
Jan 18, 2013 | 39.55 | 39.67 | 39.48 | 39.58 | 987,722 | +0.23(+0.59%) |
Jan 17, 2013 | 39.38 | 39.55 | 39.21 | 39.35 | 1,566,698 | -0.36(-0.92%) |
Jan 16, 2013 | 39.60 | 39.81 | 39.48 | 39.72 | 760,867 | -0.22(-0.54%) |
Jan 15, 2013 | 40.25 | 40.27 | 39.85 | 39.93 | 1,192,733 | -0.62(-1.52%) |
Jan 14, 2013 | 40.83 | 40.88 | 40.48 | 40.55 | 1,037,525 | -0.17(-0.43%) |
Jan 11, 2013 | 40.73 | 40.84 | 40.59 | 40.72 | 1,079,276 | -0.39(-0.95%) |
Jan 10, 2013 | 40.69 | 41.19 | 40.62 | 41.11 | 1,299,329 | +1.01(+2.53%) |
Jan 09, 2013 | 40.04 | 40.23 | 39.97 | 40.10 | 901,158 | +0.28(+0.70%) |
Jan 08, 2013 | 40.26 | 40.27 | 39.80 | 39.82 | 1,565,958 | -0.55(-1.35%) |
Jan 07, 2013 | 40.34 | 40.41 | 40.25 | 40.37 | 1,212,288 | -0.70(-1.70%) |
Jan 04, 2013 | 41.01 | 41.11 | 40.91 | 41.07 | 905,943 | -0.24(-0.59%) |
Jan 03, 2013 | 41.53 | 41.53 | 41.25 | 41.31 | 1,056,434 | -0.35(-0.84%) |
Jan 02, 2013 | 41.61 | 41.66 | 41.38 | 41.66 | 1,065,461 | +0.57(+1.38%) |
Dec 31, 2012 | 40.76 | 41.09 | 40.69 | 41.09 | 627,776 | +0.33(+0.81%) |
Dec 28, 2012 | 40.61 | 41.02 | 40.60 | 40.76 | 742,492 | -0.04(-0.10%) |
Dec 27, 2012 | 40.54 | 40.81 | 40.52 | 40.81 | 740,749 | +0.16(+0.40%) |
Dec 26, 2012 | 40.40 | 40.71 | 40.37 | 40.65 | 581,952 | +0.33(+0.82%) |
Dec 24, 2012 | 40.44 | 40.48 | 40.32 | 40.32 | 214,026 | -0.15(-0.36%) |
Dec 21, 2012 | 40.51 | 40.63 | 40.41 | 40.46 | 913,039 | -0.45(-1.11%) |
Dec 20, 2012 | 40.81 | 40.92 | 40.65 | 40.92 | 1,215,194 | +0.48(+1.19%) |
Dec 19, 2012 | 40.77 | 40.77 | 40.39 | 40.44 | 1,211,469 | -0.23(-0.57%) |
Dec 18, 2012 | 40.48 | 40.67 | 40.30 | 40.67 | 1,192,645 | +0.57(+1.43%) |
Dec 17, 2012 | 40.09 | 40.20 | 39.95 | 40.09 | 933,122 | +0.07(+0.17%) |
Dec 14, 2012 | 39.92 | 40.09 | 39.78 | 40.02 | 755,027 | +0.09(+0.23%) |
Dec 13, 2012 | 40.19 | 40.20 | 39.87 | 39.93 | 616,213 | -0.31(-0.78%) |
Dec 12, 2012 | 40.46 | 40.48 | 40.17 | 40.25 | 640,939 | -0.16(-0.40%) |
Dec 11, 2012 | 40.24 | 40.44 | 40.24 | 40.41 | 684,287 | +0.29(+0.72%) |
Dec 10, 2012 | 40.01 | 40.23 | 39.97 | 40.12 | 477,388 | +0.13(+0.32%) |
Dec 07, 2012 | 39.98 | 40.02 | 39.91 | 39.99 | 410,466 | -0.05(-0.12%) |
Dec 06, 2012 | 40.07 | 40.18 | 39.87 | 40.04 | 817,321 | -0.46(-1.14%) |
Dec 05, 2012 | 40.37 | 40.63 | 40.28 | 40.51 | 1,050,634 | +0.51(+1.28%) |
Dec 04, 2012 | 39.79 | 40.08 | 39.75 | 39.99 | 1,062,438 | +0.16(+0.40%) |
Nov 30, 2012 | 39.91 | 39.91 | 39.62 | 39.83 | 701,230 | +0.13(+0.32%) |
Nov 29, 2012 | 39.82 | 39.88 | 39.54 | 39.71 | 709,142 | -0.04(-0.09%) |
Nov 28, 2012 | 39.30 | 39.76 | 39.25 | 39.74 | 935,415 | +0.59(+1.50%) |
Nov 27, 2012 | 39.44 | 39.46 | 39.12 | 39.16 | 639,219 | -0.41(-1.04%) |
Nov 26, 2012 | 39.53 | 39.60 | 39.36 | 39.57 | 466,567 | -0.24(-0.60%) |
Nov 23, 2012 | 39.55 | 39.81 | 39.44 | 39.81 | 625,939 | +0.51(+1.30%) |
Nov 21, 2012 | 39.18 | 39.33 | 39.02 | 39.30 | 1,189,559 | +1.04(+2.71%) |
Nov 20, 2012 | 38.46 | 38.50 | 38.15 | 38.26 | 717,373 | -0.57(-1.46%) |
Nov 19, 2012 | 38.50 | 38.83 | 38.46 | 38.83 | 1,007,233 | +0.51(+1.33%) |
Nov 16, 2012 | 38.18 | 38.35 | 37.93 | 38.32 | 1,109,174 | +0.47(+1.24%) |
Nov 15, 2012 | 37.97 | 38.07 | 37.76 | 37.85 | 544,782 | -0.23(-0.61%) |
Nov 14, 2012 | 38.45 | 38.49 | 37.99 | 38.08 | 1,059,598 | -0.22(-0.57%) |
Nov 13, 2012 | 38.33 | 38.52 | 38.29 | 38.29 | 1,042,782 | -0.34(-0.89%) |
Nov 12, 2012 | 38.81 | 38.90 | 38.62 | 38.64 | 681,200 | -0.27(-0.68%) |
Nov 09, 2012 | 38.62 | 38.97 | 38.58 | 38.90 | 1,013,183 | +0.02(+0.05%) |
Nov 08, 2012 | 39.32 | 39.41 | 38.84 | 38.88 | 1,086,064 | -0.85(-2.15%) |
Nov 07, 2012 | 40.11 | 40.13 | 39.55 | 39.74 | 1,695,426 | +0.00(+0.00%) |
Nov 06, 2012 | 39.53 | 39.77 | 39.39 | 39.74 | 1,217,948 | +0.48(+1.21%) |
Nov 05, 2012 | 39.31 | 39.44 | 39.03 | 39.26 | 675,803 | -0.03(-0.09%) |
Nov 02, 2012 | 39.74 | 39.74 | 39.27 | 39.30 | 675,024 | -0.17(-0.43%) |
Nov 01, 2012 | 39.46 | 39.56 | 39.29 | 39.46 | 915,260 | +0.70(+1.81%) |
Oct 31, 2012 | 38.90 | 38.92 | 38.65 | 38.76 | 706,822 | -0.20(-0.50%) |
Oct 26, 2012 | 38.92 | 38.96 | 38.96 | 38.96 | 758,190 | -0.17(-0.43%) |
Oct 25, 2012 | 39.20 | 39.46 | 39.07 | 39.13 | 1,077,272 | -0.45(-1.15%) |
Oct 24, 2012 | 39.39 | 39.65 | 39.37 | 39.58 | 2,047,105 | +1.29(+3.36%) |
Oct 23, 2012 | 38.71 | 38.71 | 38.16 | 38.29 | 888,909 | +0.44(+1.16%) |
Oct 19, 2012 | 38.20 | 38.21 | 37.83 | 37.85 | 1,256,109 | -0.43(-1.12%) |
Oct 18, 2012 | 38.32 | 38.34 | 38.22 | 38.28 | 1,616,079 | +0.59(+1.58%) |
Oct 17, 2012 | 37.78 | 37.80 | 37.64 | 37.69 | 1,768,628 | -0.22(-0.57%) |
Oct 16, 2012 | 37.87 | 38.03 | 37.85 | 37.90 | 881,437 | -0.07(-0.18%) |
Oct 15, 2012 | 37.99 | 38.13 | 37.89 | 37.97 | 941,306 | -0.01(-0.04%) |
Oct 12, 2012 | 38.00 | 38.02 | 37.83 | 37.99 | 582,113 | -0.10(-0.28%) |
Oct 11, 2012 | 38.22 | 38.28 | 38.04 | 38.09 | 1,047,933 | +0.13(+0.35%) |
Oct 10, 2012 | 38.04 | 38.15 | 37.80 | 37.96 | 655,610 | -0.19(-0.50%) |
Oct 09, 2012 | 38.54 | 38.56 | 38.11 | 38.15 | 799,261 | +0.06(+0.17%) |
Oct 08, 2012 | 38.32 | 38.32 | 38.04 | 38.08 | 680,155 | -0.66(-1.70%) |
Oct 05, 2012 | 38.87 | 38.91 | 38.71 | 38.74 | 938,633 | -0.04(-0.11%) |
Oct 04, 2012 | 38.86 | 38.90 | 38.69 | 38.78 | 688,771 | -0.20(-0.50%) |
Oct 03, 2012 | 39.04 | 39.04 | 38.81 | 38.98 | 611,419 | +0.16(+0.41%) |
Oct 02, 2012 | 38.91 | 38.95 | 38.64 | 38.82 | 369,913 | -0.03(-0.07%) |
Oct 01, 2012 | 38.83 | 39.13 | 38.80 | 38.85 | 462,866 | +0.11(+0.27%) |
Sep 28, 2012 | 38.71 | 38.81 | 38.49 | 38.74 | 759,476 | -0.13(-0.34%) |
Sep 27, 2012 | 38.74 | 38.88 | 38.72 | 38.88 | 997,406 | +0.61(+1.59%) |
Sep 26, 2012 | 38.46 | 38.46 | 38.07 | 38.27 | 1,075,074 | -0.20(-0.51%) |
Sep 25, 2012 | 38.86 | 38.99 | 38.44 | 38.46 | 1,142,387 | -0.27(-0.69%) |
Sep 24, 2012 | 38.64 | 38.81 | 38.50 | 38.73 | 1,035,232 | +0.23(+0.60%) |
Sep 21, 2012 | 38.66 | 38.78 | 38.47 | 38.50 | 1,880,727 | +0.36(+0.95%) |
Sep 20, 2012 | 38.20 | 38.30 | 38.06 | 38.13 | 1,160,237 | -0.36(-0.93%) |
Sep 19, 2012 | 38.32 | 38.53 | 38.31 | 38.49 | 1,179,868 | +0.88(+2.34%) |
Sep 18, 2012 | 37.56 | 37.71 | 37.55 | 37.61 | 899,020 | +0.26(+0.69%) |
Sep 17, 2012 | 37.28 | 37.41 | 37.16 | 37.35 | 3,168,589 | -0.30(-0.80%) |
Sep 14, 2012 | 37.73 | 37.85 | 37.45 | 37.65 | 1,048,361 | +0.32(+0.86%) |
Sep 13, 2012 | 36.94 | 37.57 | 36.79 | 37.33 | 1,389,831 | +0.21(+0.57%) |
Sep 12, 2012 | 37.32 | 37.34 | 37.05 | 37.12 | 1,351,244 | +0.06(+0.17%) |
Sep 11, 2012 | 36.96 | 37.11 | 36.94 | 37.06 | 913,774 | +0.41(+1.13%) |
Sep 10, 2012 | 36.91 | 36.91 | 36.58 | 36.64 | 707,973 | -0.58(-1.56%) |
Sep 07, 2012 | 37.12 | 37.28 | 36.98 | 37.22 | 645,909 | +0.18(+0.49%) |
Sep 06, 2012 | 36.79 | 37.07 | 36.72 | 37.04 | 813,593 | +0.47(+1.28%) |
Sep 05, 2012 | 36.61 | 36.80 | 36.49 | 36.57 | 693,720 | -0.10(-0.27%) |