Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.72 | 40.18 | 39.44 | 39.54 | 759,145 | -0.42(-1.04%) |
May 30, 2013 | 39.80 | 40.07 | 39.48 | 39.96 | 675,168 | +0.16(+0.40%) |
May 29, 2013 | 39.22 | 39.91 | 39.22 | 39.80 | 1,033,431 | +0.13(+0.32%) |
May 28, 2013 | 39.90 | 40.04 | 39.38 | 39.67 | 926,626 | +0.32(+0.81%) |
May 24, 2013 | 39.25 | 39.55 | 38.78 | 39.35 | 707,573 | -0.30(-0.75%) |
May 23, 2013 | 39.28 | 39.92 | 38.71 | 39.65 | 1,317,435 | -0.46(-1.14%) |
May 22, 2013 | 39.93 | 41.33 | 39.71 | 40.10 | 2,741,539 | +0.04(+0.10%) |
May 21, 2013 | 39.47 | 40.17 | 39.24 | 40.06 | 1,087,895 | +0.59(+1.50%) |
May 20, 2013 | 39.44 | 39.99 | 39.35 | 39.47 | 640,280 | -0.14(-0.34%) |
May 17, 2013 | 39.09 | 39.87 | 38.99 | 39.61 | 1,091,459 | +0.83(+2.15%) |
May 16, 2013 | 39.06 | 39.43 | 38.71 | 38.77 | 903,290 | -0.37(-0.94%) |
May 15, 2013 | 38.77 | 39.26 | 38.55 | 39.14 | 1,097,173 | +1.16(+3.06%) |
May 13, 2013 | 38.28 | 38.36 | 37.68 | 37.98 | 1,644,199 | -0.70(-1.80%) |
May 10, 2013 | 39.12 | 39.12 | 38.24 | 38.68 | 1,268,981 | -0.25(-0.64%) |
May 09, 2013 | 39.50 | 39.59 | 38.85 | 38.93 | 813,214 | -0.61(-1.54%) |
May 08, 2013 | 39.50 | 39.67 | 39.09 | 39.54 | 1,134,249 | -0.08(-0.20%) |
May 07, 2013 | 39.64 | 39.67 | 39.30 | 39.62 | 1,114,267 | -0.02(-0.04%) |
May 06, 2013 | 39.52 | 39.70 | 39.14 | 39.63 | 703,989 | +0.32(+0.82%) |
May 03, 2013 | 39.19 | 39.77 | 39.13 | 39.31 | 912,208 | +0.87(+2.25%) |
May 02, 2013 | 38.72 | 38.77 | 38.08 | 38.45 | 793,607 | +0.30(+0.80%) |
May 01, 2013 | 39.41 | 39.42 | 37.98 | 38.14 | 1,184,423 | -1.38(-3.48%) |
Apr 30, 2013 | 38.60 | 39.52 | 38.25 | 39.52 | 1,838,163 | +0.92(+2.38%) |
Apr 29, 2013 | 38.47 | 38.63 | 38.03 | 38.60 | 918,384 | +0.52(+1.37%) |
Apr 26, 2013 | 39.01 | 38.65 | 37.85 | 38.08 | 1,107,622 | -0.58(-1.49%) |
Apr 25, 2013 | 38.83 | 39.20 | 38.62 | 38.65 | 1,591,350 | -0.18(-0.45%) |
Apr 24, 2013 | 38.99 | 39.37 | 38.80 | 38.83 | 1,535,555 | -0.08(-0.21%) |
Apr 23, 2013 | 39.30 | 39.47 | 38.54 | 38.91 | 2,133,603 | -0.10(-0.25%) |
Apr 22, 2013 | 37.69 | 39.25 | 37.51 | 39.01 | 3,164,147 | +1.34(+3.55%) |
Apr 19, 2013 | 38.53 | 39.33 | 36.68 | 37.67 | 7,107,156 | +3.90(+11.53%) |
Apr 18, 2013 | 34.14 | 34.26 | 33.28 | 33.77 | 3,144,946 | -0.10(-0.31%) |
Apr 17, 2013 | 34.45 | 34.59 | 33.86 | 33.88 | 1,662,544 | -1.06(-3.04%) |
Apr 16, 2013 | 34.11 | 34.94 | 33.91 | 34.94 | 2,201,350 | +1.38(+4.10%) |
Apr 15, 2013 | 34.77 | 34.91 | 33.39 | 33.57 | 2,014,905 | -1.59(-4.53%) |
Apr 12, 2013 | 35.80 | 35.85 | 34.63 | 35.16 | 1,500,507 | -0.81(-2.25%) |
Apr 11, 2013 | 35.49 | 36.41 | 35.27 | 35.97 | 1,835,343 | +0.37(+1.03%) |
Apr 10, 2013 | 35.27 | 35.85 | 34.70 | 35.60 | 1,990,520 | +0.49(+1.39%) |
Apr 09, 2013 | 34.61 | 35.47 | 34.41 | 35.11 | 1,594,566 | +0.66(+1.93%) |
Apr 08, 2013 | 34.18 | 34.45 | 33.82 | 34.45 | 1,563,433 | +0.25(+0.72%) |
Apr 05, 2013 | 33.36 | 34.27 | 33.23 | 34.20 | 2,452,137 | +0.04(+0.12%) |
Apr 04, 2013 | 33.70 | 34.61 | 33.63 | 34.16 | 1,524,699 | +0.54(+1.59%) |
Apr 03, 2013 | 33.95 | 34.05 | 33.28 | 33.62 | 1,716,159 | -0.34(-0.99%) |
Apr 02, 2013 | 34.34 | 35.30 | 33.87 | 33.96 | 2,602,976 | -0.45(-1.30%) |
Apr 01, 2013 | 35.05 | 35.22 | 34.05 | 34.41 | 1,966,423 | -0.82(-2.34%) |
Mar 28, 2013 | 34.65 | 35.25 | 34.38 | 35.23 | 1,677,307 | +0.41(+1.17%) |
Mar 27, 2013 | 33.94 | 34.99 | 33.62 | 34.82 | 2,718,594 | +0.54(+1.56%) |
Mar 26, 2013 | 34.14 | 34.31 | 33.85 | 34.29 | 1,691,404 | +0.35(+1.04%) |
Mar 25, 2013 | 34.68 | 34.81 | 33.86 | 33.94 | 2,321,368 | -0.62(-1.81%) |
Mar 22, 2013 | 34.65 | 35.14 | 34.46 | 34.56 | 2,183,600 | +0.08(+0.23%) |
Mar 21, 2013 | 35.04 | 35.16 | 34.39 | 34.48 | 2,995,494 | -0.84(-2.38%) |
Mar 20, 2013 | 36.25 | 36.49 | 35.27 | 35.32 | 2,333,700 | -0.50(-1.38%) |
Mar 19, 2013 | 36.83 | 36.95 | 35.50 | 35.81 | 1,405,888 | -1.01(-2.74%) |
Mar 18, 2013 | 36.95 | 37.13 | 36.28 | 36.82 | 1,404,766 | -0.82(-2.17%) |
Mar 15, 2013 | 37.52 | 38.20 | 37.46 | 37.64 | 1,316,130 | -0.17(-0.44%) |
Mar 14, 2013 | 38.08 | 38.08 | 37.45 | 37.81 | 1,286,664 | -0.06(-0.17%) |
Mar 13, 2013 | 38.57 | 38.60 | 37.85 | 37.87 | 1,617,726 | -0.78(-2.01%) |
Mar 12, 2013 | 38.20 | 38.75 | 38.04 | 38.65 | 1,033,890 | +0.35(+0.92%) |
Mar 11, 2013 | 37.74 | 38.33 | 37.46 | 38.29 | 904,596 | +0.46(+1.20%) |
Mar 08, 2013 | 37.65 | 37.98 | 37.44 | 37.84 | 910,739 | +0.54(+1.46%) |
Mar 07, 2013 | 37.11 | 37.67 | 37.09 | 37.29 | 666,165 | +0.17(+0.45%) |
Mar 06, 2013 | 37.37 | 37.39 | 37.00 | 37.13 | 1,180,874 | +0.02(+0.06%) |
Mar 05, 2013 | 36.86 | 37.45 | 36.86 | 37.10 | 1,315,833 | +0.57(+1.55%) |
Mar 04, 2013 | 36.77 | 36.90 | 35.77 | 36.53 | 1,864,077 | -0.42(-1.15%) |
Mar 01, 2013 | 37.33 | 37.33 | 36.27 | 36.96 | 1,883,966 | -0.51(-1.37%) |
Feb 28, 2013 | 37.53 | 37.76 | 37.40 | 37.47 | 1,970,436 | -0.25(-0.66%) |
Feb 27, 2013 | 36.82 | 37.98 | 36.75 | 37.72 | 1,285,765 | +1.04(+2.83%) |
Feb 26, 2013 | 36.73 | 37.01 | 36.05 | 36.68 | 2,288,451 | +0.16(+0.44%) |
Feb 25, 2013 | 38.41 | 38.65 | 36.49 | 36.52 | 1,886,160 | -1.51(-3.97%) |
Feb 22, 2013 | 37.23 | 38.21 | 37.18 | 38.03 | 1,511,041 | +0.98(+2.66%) |
Feb 21, 2013 | 37.69 | 37.69 | 36.63 | 37.05 | 2,167,170 | -0.94(-2.48%) |
Feb 20, 2013 | 39.70 | 39.77 | 37.78 | 37.99 | 1,726,054 | -1.79(-4.50%) |
Feb 19, 2013 | 40.11 | 40.35 | 39.17 | 39.78 | 1,808,199 | -0.34(-0.84%) |
Feb 15, 2013 | 40.15 | 40.51 | 39.89 | 40.12 | 1,299,653 | -0.03(-0.08%) |
Feb 14, 2013 | 39.98 | 40.25 | 39.83 | 40.15 | 1,177,364 | -0.05(-0.13%) |
Feb 13, 2013 | 39.52 | 40.47 | 39.47 | 40.20 | 1,687,472 | +0.96(+2.44%) |
Feb 12, 2013 | 39.47 | 39.74 | 39.16 | 39.24 | 1,185,576 | -0.29(-0.73%) |
Feb 11, 2013 | 39.32 | 39.67 | 39.18 | 39.53 | 1,171,534 | +0.00(+0.00%) |
Feb 08, 2013 | 38.75 | 39.83 | 38.75 | 39.53 | 1,660,354 | +0.80(+2.06%) |
Feb 07, 2013 | 39.00 | 39.05 | 38.05 | 38.73 | 1,446,122 | -0.26(-0.68%) |
Feb 06, 2013 | 37.68 | 39.04 | 37.45 | 39.00 | 2,306,382 | +1.84(+4.94%) |
Feb 04, 2013 | 37.45 | 37.67 | 37.15 | 37.16 | 901,095 | -0.67(-1.77%) |
Feb 01, 2013 | 37.63 | 38.01 | 37.58 | 37.83 | 1,280,757 | +0.39(+1.05%) |
Jan 31, 2013 | 37.43 | 37.89 | 37.21 | 37.44 | 1,351,816 | -0.26(-0.68%) |
Jan 30, 2013 | 37.72 | 38.16 | 37.53 | 37.69 | 1,793,179 | -0.70(-1.83%) |
Jan 29, 2013 | 38.28 | 39.04 | 37.40 | 38.40 | 3,165,647 | +1.46(+3.96%) |
Jan 28, 2013 | 37.60 | 37.66 | 36.65 | 36.94 | 2,391,247 | -0.57(-1.53%) |
Jan 25, 2013 | 37.68 | 37.76 | 37.28 | 37.51 | 2,609,278 | -0.07(-0.19%) |
Jan 24, 2013 | 37.74 | 38.11 | 37.43 | 37.58 | 981,068 | -0.25(-0.65%) |
Jan 23, 2013 | 37.71 | 37.97 | 37.55 | 37.83 | 801,434 | +0.00(+0.00%) |
Jan 22, 2013 | 37.84 | 38.05 | 37.45 | 37.83 | 1,253,816 | +0.12(+0.32%) |
Jan 18, 2013 | 37.75 | 37.75 | 37.10 | 37.71 | 935,200 | +0.15(+0.40%) |
Jan 17, 2013 | 37.58 | 37.94 | 37.29 | 37.56 | 1,217,727 | +0.22(+0.60%) |
Jan 16, 2013 | 36.51 | 37.39 | 36.21 | 37.33 | 1,517,217 | +0.73(+2.01%) |
Jan 15, 2013 | 36.54 | 36.77 | 36.33 | 36.60 | 1,566,433 | -0.02(-0.04%) |
Jan 14, 2013 | 36.62 | 37.00 | 36.41 | 36.62 | 1,956,798 | -0.63(-1.69%) |
Jan 11, 2013 | 37.73 | 37.75 | 37.10 | 37.25 | 1,682,105 | -0.55(-1.46%) |
Jan 10, 2013 | 37.87 | 38.07 | 37.65 | 37.80 | 1,067,442 | +0.10(+0.25%) |
Jan 09, 2013 | 37.53 | 37.76 | 37.43 | 37.70 | 909,492 | +0.36(+0.96%) |
Jan 08, 2013 | 37.43 | 37.73 | 37.19 | 37.34 | 1,149,717 | -0.10(-0.26%) |
Jan 07, 2013 | 37.66 | 37.81 | 36.99 | 37.44 | 1,763,338 | -0.50(-1.31%) |
Jan 04, 2013 | 37.04 | 37.94 | 37.02 | 37.93 | 1,566,521 | +0.85(+2.30%) |
Jan 03, 2013 | 37.14 | 37.32 | 36.83 | 37.08 | 1,748,133 | -0.06(-0.15%) |
Jan 02, 2013 | 37.00 | 37.13 | 35.56 | 37.13 | 2,049,694 | +1.57(+4.42%) |
Dec 31, 2012 | 34.51 | 35.58 | 34.40 | 35.56 | 1,015,010 | +1.00(+2.89%) |
Dec 28, 2012 | 35.11 | 35.15 | 34.47 | 34.56 | 701,483 | -0.54(-1.55%) |
Dec 27, 2012 | 35.43 | 35.43 | 34.39 | 35.11 | 907,763 | -0.22(-0.61%) |
Dec 26, 2012 | 35.51 | 35.88 | 35.28 | 35.32 | 650,261 | -0.06(-0.18%) |
Dec 24, 2012 | 35.53 | 35.63 | 35.14 | 35.39 | 450,295 | -0.20(-0.56%) |
Dec 21, 2012 | 35.59 | 35.94 | 35.46 | 35.59 | 1,946,051 | -0.43(-1.20%) |
Dec 20, 2012 | 36.01 | 36.18 | 35.64 | 36.02 | 2,386,727 | +0.02(+0.04%) |
Dec 19, 2012 | 35.35 | 36.16 | 35.35 | 36.00 | 3,068,414 | +0.65(+1.85%) |
Dec 18, 2012 | 34.32 | 35.39 | 34.24 | 35.35 | 1,989,753 | +1.01(+2.93%) |
Dec 17, 2012 | 34.56 | 34.64 | 34.04 | 34.34 | 1,303,861 | -0.22(-0.65%) |
Dec 14, 2012 | 34.12 | 34.66 | 33.95 | 34.56 | 1,520,690 | +0.65(+1.91%) |
Dec 13, 2012 | 34.24 | 34.48 | 33.69 | 33.92 | 1,383,729 | -0.45(-1.30%) |
Dec 12, 2012 | 34.40 | 34.65 | 33.96 | 34.36 | 1,855,313 | +0.29(+0.84%) |
Dec 11, 2012 | 34.07 | 34.44 | 33.82 | 34.08 | 1,907,439 | +0.19(+0.57%) |
Dec 10, 2012 | 33.41 | 34.00 | 33.41 | 33.88 | 864,457 | +0.39(+1.17%) |
Dec 07, 2012 | 33.45 | 33.73 | 33.29 | 33.49 | 1,414,181 | +0.20(+0.60%) |
Dec 06, 2012 | 33.56 | 33.65 | 33.07 | 33.29 | 1,227,596 | -0.25(-0.74%) |
Dec 05, 2012 | 32.74 | 33.78 | 32.74 | 33.54 | 2,615,552 | +0.81(+2.46%) |
Dec 04, 2012 | 32.54 | 32.93 | 32.29 | 32.73 | 1,053,650 | -0.04(-0.12%) |
Nov 30, 2012 | 32.26 | 33.14 | 32.19 | 32.77 | 2,948,880 | +0.56(+1.74%) |
Nov 29, 2012 | 31.60 | 32.27 | 31.27 | 32.22 | 2,544,604 | +0.84(+2.67%) |
Nov 28, 2012 | 31.23 | 31.54 | 31.05 | 31.38 | 1,844,632 | -0.10(-0.33%) |
Nov 27, 2012 | 31.55 | 32.27 | 31.44 | 31.48 | 1,762,479 | -0.20(-0.63%) |
Nov 26, 2012 | 31.56 | 31.78 | 31.46 | 31.68 | 757,816 | -0.02(-0.08%) |
Nov 23, 2012 | 31.61 | 31.89 | 31.37 | 31.70 | 396,095 | +0.42(+1.33%) |
Nov 21, 2012 | 31.15 | 31.38 | 30.87 | 31.29 | 712,840 | +0.14(+0.44%) |
Nov 20, 2012 | 31.86 | 31.86 | 30.95 | 31.15 | 1,273,385 | -0.75(-2.35%) |
Nov 19, 2012 | 31.25 | 31.96 | 31.25 | 31.90 | 1,510,092 | +1.10(+3.58%) |
Nov 16, 2012 | 31.01 | 31.21 | 30.45 | 30.80 | 1,760,861 | -0.21(-0.67%) |
Nov 15, 2012 | 30.95 | 31.30 | 30.83 | 31.01 | 1,540,178 | -0.06(-0.21%) |
Nov 14, 2012 | 31.21 | 31.34 | 30.95 | 31.07 | 1,791,314 | -0.19(-0.61%) |
Nov 13, 2012 | 30.55 | 31.30 | 30.55 | 31.27 | 1,646,501 | +0.51(+1.66%) |
Nov 12, 2012 | 30.90 | 31.02 | 30.62 | 30.75 | 1,111,407 | +0.01(+0.03%) |
Nov 09, 2012 | 30.63 | 31.07 | 30.55 | 30.75 | 1,171,249 | +0.03(+0.10%) |
Nov 08, 2012 | 31.27 | 31.44 | 30.33 | 30.71 | 1,327,848 | -0.50(-1.59%) |
Nov 07, 2012 | 31.23 | 31.75 | 31.07 | 31.21 | 1,916,624 | -0.98(-3.05%) |
Nov 06, 2012 | 31.52 | 32.39 | 31.52 | 32.19 | 930,837 | +0.57(+1.79%) |
Nov 05, 2012 | 31.15 | 31.66 | 31.15 | 31.62 | 780,313 | +0.35(+1.12%) |
Nov 02, 2012 | 32.30 | 32.36 | 31.23 | 31.27 | 1,397,619 | -0.80(-2.49%) |
Nov 01, 2012 | 30.40 | 32.13 | 30.32 | 32.07 | 1,645,045 | +1.73(+5.71%) |
Oct 31, 2012 | 30.68 | 31.14 | 30.10 | 30.34 | 1,516,949 | -0.31(-1.02%) |
Oct 26, 2012 | 30.25 | 30.65 | 30.65 | 30.65 | 1,033,063 | +0.31(+1.03%) |
Oct 25, 2012 | 30.55 | 30.82 | 30.07 | 30.34 | 1,310,847 | -0.24(-0.77%) |
Oct 24, 2012 | 31.00 | 31.08 | 30.45 | 30.57 | 2,669,955 | +0.14(+0.45%) |
Oct 23, 2012 | 28.84 | 31.45 | 28.84 | 30.44 | 4,399,852 | +0.74(+2.50%) |
Oct 19, 2012 | 30.18 | 30.29 | 29.64 | 29.70 | 2,061,182 | -0.76(-2.49%) |
Oct 18, 2012 | 30.10 | 30.61 | 29.99 | 30.45 | 1,699,246 | +0.18(+0.61%) |
Oct 17, 2012 | 29.56 | 30.38 | 29.47 | 30.27 | 1,964,881 | +0.80(+2.70%) |
Oct 16, 2012 | 28.73 | 29.77 | 28.70 | 29.47 | 2,187,998 | +0.91(+3.18%) |
Oct 15, 2012 | 28.25 | 28.58 | 27.86 | 28.57 | 2,093,278 | +0.42(+1.50%) |
Oct 12, 2012 | 28.31 | 28.60 | 27.88 | 28.14 | 3,675,372 | -0.27(-0.95%) |
Oct 11, 2012 | 29.02 | 29.28 | 28.41 | 28.41 | 3,755,924 | -0.21(-0.72%) |
Oct 10, 2012 | 29.28 | 29.28 | 28.49 | 28.62 | 2,005,288 | -0.65(-2.23%) |
Oct 09, 2012 | 29.35 | 29.66 | 29.12 | 29.28 | 1,675,124 | -0.08(-0.27%) |
Oct 08, 2012 | 29.49 | 29.59 | 29.21 | 29.35 | 3,309,769 | -0.51(-1.71%) |
Oct 05, 2012 | 30.35 | 30.55 | 29.69 | 29.86 | 3,134,408 | -0.18(-0.61%) |
Oct 04, 2012 | 30.13 | 30.24 | 29.85 | 30.05 | 1,500,385 | +0.09(+0.29%) |
Oct 03, 2012 | 30.19 | 30.36 | 29.83 | 29.96 | 1,881,695 | -0.32(-1.05%) |
Oct 02, 2012 | 30.18 | 30.61 | 29.94 | 30.28 | 1,743,603 | +0.22(+0.72%) |
Oct 01, 2012 | 30.45 | 30.74 | 29.93 | 30.06 | 1,894,885 | -0.15(-0.50%) |
Sep 28, 2012 | 30.24 | 30.57 | 30.00 | 30.22 | 3,535,057 | -0.23(-0.76%) |
Sep 27, 2012 | 30.71 | 30.87 | 30.26 | 30.45 | 2,443,334 | +0.00(+0.00%) |
Sep 26, 2012 | 30.08 | 30.65 | 29.89 | 30.45 | 1,767,351 | +0.36(+1.19%) |
Sep 25, 2012 | 31.15 | 31.40 | 30.08 | 30.09 | 2,440,714 | -0.96(-3.11%) |
Sep 24, 2012 | 31.85 | 31.86 | 30.73 | 31.05 | 3,475,890 | -0.83(-2.60%) |
Sep 21, 2012 | 32.91 | 33.57 | 31.71 | 31.88 | 4,618,059 | -1.62(-4.83%) |
Sep 20, 2012 | 33.12 | 33.64 | 32.54 | 33.50 | 1,852,242 | -0.52(-1.52%) |
Sep 19, 2012 | 33.55 | 34.42 | 33.38 | 34.02 | 3,133,037 | +0.94(+2.84%) |
Sep 18, 2012 | 32.95 | 33.11 | 32.65 | 33.08 | 1,176,269 | -0.06(-0.19%) |
Sep 17, 2012 | 33.82 | 33.92 | 32.94 | 33.14 | 1,603,515 | -0.88(-2.58%) |
Sep 14, 2012 | 32.93 | 34.39 | 32.93 | 34.02 | 2,855,199 | +1.14(+3.47%) |
Sep 13, 2012 | 31.36 | 33.05 | 31.21 | 32.88 | 1,760,122 | +1.39(+4.40%) |
Sep 12, 2012 | 31.79 | 31.99 | 31.40 | 31.49 | 1,366,581 | -0.22(-0.68%) |
Sep 11, 2012 | 31.88 | 32.10 | 31.66 | 31.71 | 1,983,500 | -0.26(-0.80%) |
Sep 10, 2012 | 31.31 | 32.18 | 31.20 | 31.96 | 2,343,707 | +0.43(+1.37%) |
Sep 07, 2012 | 30.83 | 31.76 | 30.54 | 31.53 | 2,172,761 | +1.00(+3.26%) |
Sep 06, 2012 | 29.78 | 30.82 | 29.78 | 30.53 | 1,967,265 | +1.00(+3.40%) |
Sep 05, 2012 | 29.71 | 30.14 | 29.50 | 29.53 | 2,417,407 | -0.20(-0.67%) |
Sep 04, 2012 | 30.39 | 30.40 | 29.51 | 29.73 | 1,983,306 | -0.77(-2.51%) |
Aug 31, 2012 | 30.57 | 30.77 | 30.19 | 30.49 | 2,047,758 | +0.20(+0.66%) |
Aug 30, 2012 | 30.97 | 30.97 | 30.26 | 30.30 | 2,075,752 | -0.76(-2.44%) |
Aug 29, 2012 | 31.59 | 31.62 | 31.00 | 31.05 | 2,125,750 | -0.78(-2.45%) |
Aug 27, 2012 | 32.19 | 32.26 | 31.66 | 31.83 | 1,084,691 | -0.30(-0.94%) |
Aug 24, 2012 | 32.26 | 32.47 | 31.94 | 32.14 | 822,605 | -0.36(-1.10%) |
Aug 23, 2012 | 32.64 | 33.00 | 32.33 | 32.50 | 1,030,217 | -0.20(-0.61%) |
Aug 22, 2012 | 32.40 | 32.73 | 31.97 | 32.69 | 1,479,004 | +0.18(+0.54%) |
Aug 21, 2012 | 32.68 | 33.11 | 32.35 | 32.52 | 1,194,754 | -0.06(-0.20%) |
Aug 20, 2012 | 32.75 | 32.85 | 32.35 | 32.58 | 1,734,093 | -0.33(-0.99%) |
Aug 17, 2012 | 33.20 | 33.33 | 32.75 | 32.91 | 1,815,037 | -0.19(-0.58%) |
Aug 16, 2012 | 32.21 | 33.45 | 32.14 | 33.10 | 3,202,754 | +0.81(+2.52%) |
Aug 15, 2012 | 30.73 | 32.35 | 30.73 | 32.29 | 2,918,693 | +1.12(+3.61%) |
Aug 14, 2012 | 31.95 | 32.06 | 31.09 | 31.16 | 1,368,266 | -0.51(-1.61%) |
Aug 13, 2012 | 32.28 | 32.43 | 31.49 | 31.67 | 1,543,910 | -0.76(-2.33%) |
Aug 10, 2012 | 31.59 | 32.77 | 31.34 | 32.43 | 3,585,764 | +0.57(+1.78%) |
Aug 09, 2012 | 32.04 | 32.33 | 31.55 | 31.87 | 2,214,928 | -0.33(-1.04%) |
Aug 08, 2012 | 31.42 | 32.30 | 31.33 | 32.20 | 2,296,519 | +0.71(+2.25%) |
Aug 07, 2012 | 31.03 | 31.71 | 31.02 | 31.49 | 2,560,785 | +0.64(+2.07%) |
Aug 06, 2012 | 30.71 | 31.14 | 30.67 | 30.85 | 2,366,316 | +0.33(+1.10%) |
Aug 03, 2012 | 30.63 | 30.65 | 30.17 | 30.52 | 1,923,641 | +0.54(+1.81%) |
Aug 02, 2012 | 29.90 | 30.36 | 29.49 | 29.98 | 1,994,925 | -0.16(-0.52%) |
Aug 01, 2012 | 30.90 | 31.06 | 30.11 | 30.13 | 1,879,327 | -0.20(-0.66%) |
Jul 31, 2012 | 30.24 | 30.72 | 30.04 | 30.33 | 3,807,751 | +0.08(+0.26%) |
Jul 30, 2012 | 30.21 | 30.66 | 30.09 | 30.25 | 2,879,394 | -0.13(-0.42%) |
Jul 27, 2012 | 30.39 | 30.88 | 30.11 | 30.38 | 3,052,594 | +0.46(+1.54%) |
Jul 26, 2012 | 29.72 | 30.00 | 29.18 | 29.92 | 2,190,589 | +0.49(+1.65%) |
Jul 25, 2012 | 29.85 | 29.90 | 28.50 | 29.43 | 3,519,370 | -0.45(-1.49%) |
Jul 24, 2012 | 29.97 | 31.67 | 28.64 | 29.88 | 4,584,617 | +1.62(+5.74%) |
Jul 23, 2012 | 27.70 | 28.51 | 27.43 | 28.25 | 2,895,950 | -0.33(-1.17%) |
Jul 20, 2012 | 28.97 | 29.19 | 28.52 | 28.59 | 2,970,861 | -0.71(-2.42%) |
Jul 19, 2012 | 27.89 | 29.38 | 27.84 | 29.30 | 3,305,261 | +1.50(+5.38%) |
Jul 18, 2012 | 27.71 | 28.30 | 27.38 | 27.80 | 2,054,671 | -0.01(-0.03%) |
Jul 17, 2012 | 27.20 | 27.86 | 27.10 | 27.81 | 2,296,155 | +0.63(+2.31%) |
Jul 16, 2012 | 27.24 | 27.37 | 26.69 | 27.18 | 1,421,903 | -0.26(-0.96%) |
Jul 13, 2012 | 26.81 | 27.56 | 26.64 | 27.44 | 2,108,377 | +0.84(+3.14%) |
Jul 12, 2012 | 26.57 | 26.81 | 26.07 | 26.61 | 2,390,292 | -0.27(-1.01%) |
Jul 11, 2012 | 26.82 | 27.10 | 26.68 | 26.88 | 2,478,031 | +0.07(+0.27%) |
Jul 10, 2012 | 27.26 | 27.67 | 26.55 | 26.81 | 2,745,881 | +0.33(+1.26%) |
Jul 09, 2012 | 26.56 | 26.61 | 26.09 | 26.47 | 2,082,813 | -0.17(-0.63%) |
Jul 06, 2012 | 26.80 | 26.92 | 26.55 | 26.64 | 2,369,184 | -0.64(-2.33%) |
Jul 05, 2012 | 27.20 | 27.67 | 27.15 | 27.28 | 2,372,544 | -0.14(-0.49%) |
Jul 03, 2012 | 26.74 | 27.64 | 26.73 | 27.41 | 1,589,193 | +0.73(+2.74%) |
Jul 02, 2012 | 27.55 | 27.55 | 26.39 | 26.68 | 3,094,759 | -0.86(-3.12%) |
Jun 29, 2012 | 27.64 | 27.82 | 27.32 | 27.54 | 2,722,665 | +0.81(+3.04%) |
Jun 28, 2012 | 27.10 | 27.30 | 26.44 | 26.73 | 3,741,981 | -0.76(-2.75%) |
Jun 27, 2012 | 27.70 | 27.81 | 27.34 | 27.48 | 2,281,019 | -0.29(-1.03%) |
Jun 26, 2012 | 27.75 | 28.07 | 27.59 | 27.77 | 1,569,012 | +0.06(+0.20%) |
Jun 25, 2012 | 27.75 | 27.80 | 27.18 | 27.71 | 1,502,493 | -0.61(-2.16%) |
Jun 22, 2012 | 28.64 | 28.64 | 27.51 | 28.33 | 2,729,263 | +0.06(+0.20%) |
Jun 21, 2012 | 30.59 | 30.61 | 28.21 | 28.27 | 3,262,732 | -2.35(-7.66%) |
Jun 20, 2012 | 31.12 | 31.25 | 30.41 | 30.62 | 1,612,958 | -0.46(-1.48%) |
Jun 19, 2012 | 30.66 | 31.52 | 30.66 | 31.08 | 1,649,654 | +0.86(+2.84%) |
Jun 18, 2012 | 30.15 | 30.49 | 29.79 | 30.22 | 1,803,943 | -0.11(-0.37%) |
Jun 15, 2012 | 29.28 | 30.40 | 29.20 | 30.33 | 1,955,613 | +1.26(+4.35%) |
Jun 14, 2012 | 29.66 | 29.73 | 28.48 | 29.07 | 3,434,563 | -0.54(-1.83%) |
Jun 13, 2012 | 30.16 | 30.38 | 29.37 | 29.61 | 1,521,819 | -0.83(-2.72%) |
Jun 12, 2012 | 30.23 | 30.59 | 29.93 | 30.43 | 1,962,849 | +0.44(+1.46%) |
Jun 11, 2012 | 31.06 | 31.15 | 29.97 | 30.00 | 2,102,804 | -0.56(-1.82%) |
Jun 08, 2012 | 31.02 | 31.02 | 30.38 | 30.55 | 2,255,037 | -0.65(-2.09%) |
Jun 07, 2012 | 31.95 | 32.49 | 31.11 | 31.21 | 1,952,647 | +0.10(+0.33%) |
Jun 06, 2012 | 30.70 | 31.50 | 30.63 | 31.10 | 2,159,461 | +0.88(+2.89%) |
Jun 05, 2012 | 29.48 | 30.24 | 29.37 | 30.23 | 1,269,753 | +0.49(+1.66%) |
Jun 04, 2012 | 30.17 | 30.17 | 28.80 | 29.73 | 2,108,280 | -0.28(-0.93%) |