Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 3,034,466 | -0.17(-0.45%) |
May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 0 | +0.80(+2.16%) |
May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 1,745,649 | +0.03(+0.08%) |
May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 3,167,779 | +0.99(+2.74%) |
May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 0 | -0.38(-1.04%) |
May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 3,391,830 | -0.11(-0.30%) |
May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 0 | -0.91(-2.43%) |
May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 0 | +0.49(+1.32%) |
May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 0 | -2.67(-6.71%) |
May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4,490,707 | +0.35(+0.89%) |
May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 0 | +0.53(+1.36%) |
May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 0 | -0.85(-2.14%) |
May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 0 | +0.00(+0.00%) |
May 09, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 2,664,393 | -0.23(-0.58%) |
May 08, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 0 | +0.44(+1.11%) |
May 07, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 0 | -0.06(-0.15%) |
May 06, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 0 | +0.08(+0.20%) |
May 03, 2013 | 39.00 | 39.53 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
May 02, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 0 | +0.34(+0.89%) |
May 01, 2013 | 39.23 | 39.69 | 38.05 | 38.19 | 0 | -1.19(-3.02%) |
Apr 30, 2013 | 38.24 | 39.38 | 38.14 | 39.38 | 0 | +1.17(+3.06%) |
Apr 29, 2013 | 37.36 | 38.24 | 37.25 | 38.21 | 1,669,508 | +0.90(+2.41%) |
Apr 26, 2013 | 37.93 | 37.87 | 37.30 | 37.31 | 1,862,567 | -0.56(-1.48%) |
Apr 25, 2013 | 37.50 | 38.15 | 37.31 | 37.87 | 2,025,063 | +0.31(+0.83%) |
Apr 24, 2013 | 37.11 | 37.72 | 36.82 | 37.56 | 0 | +0.30(+0.81%) |
Apr 23, 2013 | 36.49 | 37.26 | 36.39 | 37.26 | 2,617,282 | +1.02(+2.81%) |
Apr 22, 2013 | 36.16 | 36.41 | 35.62 | 36.24 | 1,681,552 | +0.12(+0.33%) |
Apr 19, 2013 | 35.91 | 36.45 | 35.51 | 36.12 | 1,835,314 | +0.19(+0.53%) |
Apr 18, 2013 | 36.90 | 37.02 | 35.92 | 35.93 | 2,129,509 | -0.89(-2.42%) |
Apr 17, 2013 | 37.33 | 37.43 | 36.38 | 36.82 | 2,699,802 | -0.87(-2.31%) |
Apr 16, 2013 | 37.14 | 37.80 | 37.01 | 37.69 | 2,136,575 | +0.98(+2.67%) |
Apr 15, 2013 | 38.11 | 38.21 | 36.55 | 36.71 | 4,335,798 | -1.65(-4.30%) |
Apr 12, 2013 | 38.95 | 38.95 | 38.01 | 38.36 | 2,174,564 | -0.65(-1.67%) |
Apr 11, 2013 | 39.49 | 39.52 | 38.92 | 39.01 | 2,320,860 | -0.64(-1.60%) |
Apr 10, 2013 | 38.47 | 39.87 | 38.46 | 39.65 | 1,988,711 | +1.19(+3.08%) |
Apr 09, 2013 | 38.37 | 38.63 | 38.03 | 38.46 | 1,421,275 | +0.11(+0.29%) |
Apr 08, 2013 | 38.44 | 38.44 | 37.92 | 38.35 | 1,808,259 | +0.00(+0.00%) |
Apr 05, 2013 | 37.87 | 38.40 | 37.27 | 38.35 | 2,559,522 | -0.13(-0.34%) |
Apr 04, 2013 | 38.53 | 38.68 | 38.04 | 38.48 | 2,636,361 | -0.06(-0.16%) |
Apr 03, 2013 | 39.55 | 39.76 | 38.44 | 38.54 | 2,713,511 | -1.03(-2.60%) |
Apr 02, 2013 | 39.97 | 40.65 | 39.37 | 39.57 | 2,568,753 | -0.36(-0.90%) |
Apr 01, 2013 | 40.09 | 40.68 | 39.76 | 39.93 | 4,038,013 | -1.32(-3.20%) |
Mar 28, 2013 | 40.62 | 41.30 | 40.43 | 41.25 | 1,784,727 | +0.33(+0.81%) |
Mar 27, 2013 | 40.46 | 40.96 | 40.29 | 40.92 | 1,348,496 | +0.32(+0.79%) |
Mar 26, 2013 | 40.61 | 40.99 | 40.42 | 40.60 | 1,553,797 | +0.22(+0.54%) |
Mar 25, 2013 | 41.00 | 41.21 | 40.27 | 40.38 | 2,239,187 | -1.01(-2.44%) |
Mar 22, 2013 | 41.04 | 41.40 | 40.78 | 41.39 | 1,741,490 | +0.36(+0.88%) |
Mar 21, 2013 | 40.60 | 41.27 | 40.25 | 41.03 | 2,049,129 | -0.13(-0.32%) |
Mar 20, 2013 | 40.53 | 41.42 | 40.26 | 41.16 | 3,845,321 | +1.49(+3.76%) |
Mar 19, 2013 | 40.05 | 40.38 | 39.32 | 39.67 | 3,069,635 | -0.36(-0.90%) |
Mar 18, 2013 | 39.76 | 40.31 | 39.34 | 40.03 | 1,787,165 | -0.11(-0.27%) |
Mar 15, 2013 | 40.51 | 40.64 | 40.14 | 40.14 | 2,128,756 | -0.55(-1.35%) |
Mar 14, 2013 | 40.67 | 40.81 | 40.46 | 40.69 | 1,851,042 | +0.23(+0.57%) |
Mar 13, 2013 | 40.28 | 40.56 | 39.95 | 40.46 | 1,803,819 | +0.16(+0.40%) |
Mar 12, 2013 | 40.37 | 40.37 | 39.72 | 40.30 | 2,069,821 | -0.06(-0.15%) |
Mar 11, 2013 | 40.00 | 40.38 | 39.98 | 40.36 | 1,281,717 | +0.19(+0.47%) |
Mar 08, 2013 | 40.00 | 40.30 | 39.78 | 40.17 | 2,046,024 | +0.16(+0.40%) |
Mar 07, 2013 | 39.87 | 40.08 | 39.54 | 40.01 | 2,432,941 | +0.07(+0.18%) |
Mar 06, 2013 | 39.51 | 39.95 | 39.44 | 39.94 | 3,070,300 | +0.60(+1.53%) |
Mar 05, 2013 | 38.76 | 39.55 | 38.75 | 39.34 | 3,946,539 | +0.69(+1.79%) |
Mar 04, 2013 | 37.34 | 38.69 | 37.14 | 38.65 | 4,082,246 | +1.29(+3.45%) |
Mar 01, 2013 | 37.25 | 37.56 | 36.55 | 37.36 | 11,398,326 | +0.64(+1.74%) |
Feb 28, 2013 | 36.63 | 36.95 | 36.39 | 36.72 | 4,037,788 | +0.52(+1.44%) |
Feb 27, 2013 | 36.62 | 36.98 | 35.99 | 36.20 | 9,941,394 | -0.59(-1.60%) |
Feb 26, 2013 | 35.92 | 38.08 | 35.77 | 36.79 | 7,572,430 | +0.17(+0.46%) |
Feb 25, 2013 | 38.23 | 38.25 | 36.52 | 36.62 | 7,225,183 | -1.29(-3.40%) |
Feb 22, 2013 | 38.10 | 38.37 | 37.82 | 37.91 | 2,684,958 | -0.06(-0.16%) |
Feb 21, 2013 | 38.58 | 38.62 | 37.91 | 37.97 | 2,851,227 | -0.76(-1.96%) |
Feb 20, 2013 | 39.17 | 39.67 | 38.70 | 38.73 | 6,135,854 | -0.25(-0.64%) |
Feb 19, 2013 | 39.10 | 39.12 | 38.84 | 38.98 | 1,737,923 | -0.02(-0.05%) |
Feb 15, 2013 | 38.65 | 39.51 | 38.59 | 39.00 | 2,910,931 | +0.33(+0.85%) |
Feb 14, 2013 | 38.54 | 38.77 | 38.22 | 38.67 | 2,525,540 | +0.01(+0.03%) |
Feb 13, 2013 | 38.91 | 39.17 | 38.53 | 38.66 | 1,708,966 | -0.25(-0.64%) |
Feb 12, 2013 | 38.91 | 39.24 | 38.80 | 38.91 | 1,907,926 | +0.02(+0.05%) |
Feb 11, 2013 | 39.07 | 39.21 | 38.63 | 38.89 | 1,368,345 | +0.00(+0.00%) |
Feb 08, 2013 | 38.79 | 39.00 | 38.69 | 38.89 | 1,534,449 | +0.24(+0.62%) |
Feb 07, 2013 | 38.61 | 38.76 | 38.10 | 38.65 | 2,514,202 | -0.06(-0.15%) |
Feb 06, 2013 | 38.86 | 39.03 | 38.51 | 38.71 | 2,299,719 | +0.18(+0.47%) |
Feb 04, 2013 | 38.75 | 39.17 | 38.40 | 38.53 | 1,929,105 | -0.41(-1.05%) |
Feb 01, 2013 | 39.39 | 39.39 | 38.88 | 38.94 | 2,842,981 | +0.06(+0.15%) |
Jan 31, 2013 | 38.77 | 39.30 | 38.62 | 38.88 | 2,723,346 | +0.15(+0.39%) |
Jan 30, 2013 | 39.50 | 39.50 | 38.60 | 38.73 | 4,317,362 | -0.13(-0.33%) |
Jan 29, 2013 | 38.65 | 39.11 | 38.04 | 38.86 | 2,633,597 | +0.00(+0.00%) |
Jan 28, 2013 | 39.11 | 39.21 | 38.75 | 38.86 | 2,798,531 | -0.13(-0.33%) |
Jan 25, 2013 | 39.50 | 40.00 | 38.90 | 38.99 | 8,054,799 | +1.39(+3.70%) |
Jan 24, 2013 | 37.39 | 38.00 | 37.11 | 37.60 | 3,326,276 | +0.74(+2.01%) |
Jan 23, 2013 | 36.71 | 37.05 | 36.61 | 36.86 | 1,653,158 | +0.31(+0.85%) |
Jan 22, 2013 | 37.40 | 37.58 | 36.19 | 36.55 | 2,703,517 | -0.95(-2.53%) |
Jan 18, 2013 | 37.25 | 37.53 | 37.14 | 37.50 | 1,599,654 | +0.17(+0.46%) |
Jan 17, 2013 | 36.77 | 37.68 | 36.73 | 37.33 | 1,959,737 | +0.60(+1.63%) |
Jan 16, 2013 | 36.76 | 37.51 | 36.43 | 36.73 | 1,213,845 | +0.02(+0.05%) |
Jan 15, 2013 | 36.53 | 36.82 | 36.39 | 36.71 | 1,617,485 | -0.12(-0.33%) |
Jan 14, 2013 | 36.64 | 36.98 | 36.63 | 36.83 | 1,418,415 | +0.03(+0.08%) |
Jan 11, 2013 | 36.60 | 36.97 | 36.52 | 36.80 | 1,336,442 | +0.28(+0.77%) |
Jan 10, 2013 | 36.89 | 36.94 | 36.03 | 36.52 | 1,415,957 | -0.15(-0.41%) |
Jan 09, 2013 | 36.35 | 37.05 | 36.23 | 36.67 | 1,640,510 | +0.37(+1.02%) |
Jan 08, 2013 | 36.15 | 36.42 | 35.96 | 36.30 | 1,519,971 | +0.21(+0.58%) |
Jan 07, 2013 | 36.00 | 36.14 | 35.84 | 36.09 | 1,933,499 | -0.27(-0.74%) |
Jan 04, 2013 | 36.53 | 36.67 | 36.28 | 36.36 | 1,340,348 | -0.01(-0.03%) |
Jan 03, 2013 | 36.75 | 36.92 | 36.27 | 36.37 | 1,744,032 | -0.57(-1.54%) |
Jan 02, 2013 | 36.65 | 36.95 | 36.05 | 36.94 | 2,998,752 | +1.59(+4.50%) |
Dec 31, 2012 | 34.84 | 35.52 | 34.61 | 35.35 | 2,546,959 | +0.36(+1.03%) |
Dec 28, 2012 | 34.80 | 35.31 | 34.69 | 34.99 | 3,666,064 | -0.13(-0.37%) |
Dec 27, 2012 | 35.13 | 35.26 | 34.32 | 35.12 | 2,768,215 | -0.03(-0.09%) |
Dec 26, 2012 | 35.75 | 36.00 | 35.10 | 35.15 | 1,644,661 | -0.53(-1.49%) |
Dec 24, 2012 | 35.30 | 35.90 | 35.25 | 35.68 | 795,865 | +0.19(+0.54%) |
Dec 21, 2012 | 35.32 | 35.62 | 34.73 | 35.49 | 3,889,617 | -0.41(-1.14%) |
Dec 20, 2012 | 36.06 | 36.14 | 35.77 | 35.90 | 1,980,971 | -0.10(-0.28%) |
Dec 19, 2012 | 35.97 | 36.96 | 35.73 | 36.00 | 6,703,416 | +0.27(+0.76%) |
Dec 18, 2012 | 34.99 | 35.77 | 34.91 | 35.73 | 1,939,188 | +0.85(+2.44%) |
Dec 17, 2012 | 34.24 | 35.20 | 34.21 | 34.88 | 2,528,509 | +0.67(+1.96%) |
Dec 14, 2012 | 33.82 | 34.43 | 33.80 | 34.21 | 2,836,709 | +0.33(+0.97%) |
Dec 13, 2012 | 34.28 | 34.33 | 33.53 | 33.88 | 2,137,126 | -0.41(-1.20%) |
Dec 12, 2012 | 34.77 | 34.98 | 34.24 | 34.29 | 1,504,511 | -0.33(-0.95%) |
Dec 11, 2012 | 33.72 | 34.90 | 33.72 | 34.62 | 2,054,620 | +0.66(+1.94%) |
Dec 10, 2012 | 33.48 | 34.03 | 33.43 | 33.96 | 1,727,728 | +0.20(+0.59%) |
Dec 07, 2012 | 33.90 | 33.96 | 33.42 | 33.76 | 1,434,545 | -0.04(-0.12%) |
Dec 06, 2012 | 33.60 | 33.96 | 33.43 | 33.80 | 1,912,817 | +0.20(+0.60%) |
Dec 05, 2012 | 33.04 | 33.83 | 32.77 | 33.60 | 2,996,393 | +0.52(+1.57%) |
Dec 04, 2012 | 33.09 | 33.20 | 32.84 | 33.08 | 1,696,525 | -0.05(-0.15%) |
Nov 30, 2012 | 33.49 | 33.61 | 33.03 | 33.13 | 2,732,928 | -0.38(-1.13%) |
Nov 29, 2012 | 33.23 | 33.63 | 33.22 | 33.51 | 2,381,970 | +0.41(+1.24%) |
Nov 28, 2012 | 31.78 | 33.17 | 31.71 | 33.10 | 3,080,616 | +1.18(+3.70%) |
Nov 27, 2012 | 32.21 | 32.23 | 31.78 | 31.92 | 2,051,655 | -0.32(-0.99%) |
Nov 26, 2012 | 31.66 | 32.24 | 31.57 | 32.24 | 2,712,619 | +0.44(+1.38%) |
Nov 23, 2012 | 31.51 | 31.83 | 31.38 | 31.80 | 794,064 | +0.46(+1.47%) |
Nov 21, 2012 | 30.92 | 31.46 | 30.92 | 31.34 | 1,975,989 | +0.47(+1.52%) |
Nov 20, 2012 | 31.30 | 31.42 | 30.77 | 30.87 | 2,920,449 | -0.45(-1.44%) |
Nov 19, 2012 | 31.81 | 31.86 | 31.13 | 31.32 | 3,467,705 | -0.16(-0.51%) |
Nov 16, 2012 | 30.82 | 31.99 | 30.53 | 31.48 | 7,940,226 | +0.98(+3.22%) |
Nov 15, 2012 | 30.47 | 30.73 | 30.22 | 30.50 | 4,303,697 | +0.06(+0.20%) |
Nov 14, 2012 | 30.73 | 31.44 | 30.39 | 30.44 | 3,253,635 | -0.20(-0.65%) |
Nov 13, 2012 | 30.79 | 31.31 | 30.61 | 30.64 | 3,024,742 | -0.36(-1.16%) |
Nov 12, 2012 | 31.00 | 31.26 | 30.78 | 31.00 | 1,951,027 | +0.06(+0.19%) |
Nov 09, 2012 | 30.61 | 31.38 | 30.50 | 30.94 | 2,516,966 | +0.21(+0.68%) |
Nov 08, 2012 | 30.99 | 31.24 | 30.72 | 30.73 | 5,607,059 | -0.84(-2.66%) |
Nov 07, 2012 | 31.98 | 32.02 | 31.21 | 31.57 | 2,906,402 | -0.84(-2.59%) |
Nov 06, 2012 | 32.07 | 32.52 | 32.04 | 32.41 | 2,060,418 | +0.43(+1.34%) |
Nov 05, 2012 | 32.24 | 32.24 | 31.73 | 31.98 | 1,630,805 | -0.16(-0.49%) |
Nov 02, 2012 | 32.56 | 32.71 | 32.10 | 32.14 | 2,192,172 | -0.25(-0.77%) |
Nov 01, 2012 | 32.05 | 32.48 | 30.96 | 32.39 | 3,364,357 | +0.54(+1.69%) |
Oct 31, 2012 | 32.28 | 32.51 | 31.66 | 31.85 | 4,332,560 | -0.46(-1.42%) |
Oct 26, 2012 | 32.05 | 32.31 | 32.31 | 32.31 | 2,753,600 | +0.21(+0.65%) |
Oct 25, 2012 | 31.86 | 32.30 | 31.73 | 32.10 | 3,420,123 | +0.64(+2.03%) |
Oct 24, 2012 | 31.65 | 31.84 | 31.23 | 31.46 | 2,027,461 | +0.09(+0.29%) |
Oct 23, 2012 | 30.61 | 31.52 | 30.44 | 31.37 | 2,325,181 | +0.90(+2.95%) |
Oct 19, 2012 | 31.58 | 31.60 | 30.42 | 30.47 | 5,285,309 | -1.12(-3.55%) |
Oct 18, 2012 | 32.29 | 32.35 | 31.43 | 31.59 | 2,417,912 | -0.61(-1.89%) |
Oct 17, 2012 | 32.55 | 32.67 | 31.91 | 32.20 | 2,354,229 | -0.48(-1.47%) |
Oct 16, 2012 | 31.92 | 32.99 | 31.82 | 32.68 | 2,419,586 | +0.78(+2.45%) |
Oct 15, 2012 | 31.26 | 31.94 | 31.22 | 31.90 | 1,819,702 | +0.70(+2.24%) |
Oct 12, 2012 | 31.01 | 31.43 | 30.98 | 31.20 | 1,746,903 | +0.19(+0.61%) |
Oct 11, 2012 | 31.29 | 31.41 | 30.92 | 31.01 | 2,714,480 | -0.02(-0.06%) |
Oct 10, 2012 | 31.44 | 31.75 | 30.95 | 31.03 | 3,211,948 | -0.44(-1.40%) |
Oct 09, 2012 | 32.38 | 32.44 | 31.32 | 31.47 | 3,544,741 | -0.98(-3.02%) |
Oct 08, 2012 | 33.00 | 33.16 | 32.37 | 32.45 | 2,464,896 | -0.65(-1.96%) |
Oct 05, 2012 | 33.46 | 33.61 | 32.87 | 33.10 | 2,780,764 | -0.08(-0.24%) |
Oct 04, 2012 | 33.25 | 33.62 | 32.69 | 33.18 | 4,504,455 | -0.60(-1.78%) |
Oct 03, 2012 | 33.46 | 33.81 | 33.36 | 33.78 | 1,752,707 | +0.37(+1.11%) |
Oct 02, 2012 | 33.42 | 33.69 | 33.19 | 33.41 | 2,241,035 | +0.03(+0.09%) |
Oct 01, 2012 | 32.61 | 33.74 | 32.60 | 33.38 | 3,281,839 | +0.03(+0.09%) |
Sep 28, 2012 | 33.27 | 33.89 | 33.11 | 33.35 | 2,649,023 | +0.05(+0.15%) |
Sep 27, 2012 | 32.56 | 33.41 | 32.37 | 33.30 | 1,507,454 | +0.90(+2.78%) |
Sep 26, 2012 | 32.86 | 33.05 | 32.19 | 32.40 | 2,850,326 | -0.53(-1.61%) |
Sep 25, 2012 | 33.58 | 34.00 | 32.74 | 32.93 | 3,264,293 | -0.55(-1.64%) |
Sep 24, 2012 | 33.36 | 33.56 | 33.12 | 33.48 | 2,493,962 | -0.20(-0.59%) |
Sep 21, 2012 | 33.75 | 34.00 | 33.59 | 33.68 | 2,581,415 | +0.07(+0.21%) |
Sep 20, 2012 | 33.57 | 33.71 | 33.41 | 33.61 | 2,715,175 | +0.05(+0.15%) |
Sep 19, 2012 | 33.53 | 34.16 | 33.44 | 33.56 | 4,014,955 | +0.09(+0.27%) |
Sep 18, 2012 | 33.47 | 33.57 | 33.10 | 33.47 | 2,703,644 | -0.12(-0.36%) |
Sep 17, 2012 | 33.40 | 33.59 | 33.05 | 33.59 | 1,851,946 | +0.12(+0.36%) |
Sep 14, 2012 | 32.68 | 33.55 | 32.65 | 33.47 | 2,399,052 | +0.73(+2.25%) |
Sep 13, 2012 | 32.48 | 32.97 | 32.21 | 32.73 | 2,262,334 | +0.16(+0.48%) |
Sep 12, 2012 | 32.34 | 32.73 | 32.27 | 32.58 | 4,340,495 | +0.39(+1.21%) |
Sep 11, 2012 | 32.16 | 32.38 | 31.92 | 32.19 | 3,609,614 | +0.22(+0.69%) |
Sep 10, 2012 | 32.14 | 32.22 | 31.68 | 31.97 | 4,896,594 | -0.25(-0.78%) |
Sep 07, 2012 | 32.74 | 32.74 | 32.17 | 32.22 | 3,212,593 | -0.55(-1.68%) |
Sep 06, 2012 | 31.60 | 33.08 | 31.51 | 32.77 | 5,547,493 | +1.47(+4.69%) |
Sep 05, 2012 | 31.49 | 31.63 | 31.01 | 31.30 | 1,778,711 | -0.11(-0.35%) |
Sep 04, 2012 | 30.91 | 31.66 | 30.83 | 31.41 | 3,596,230 | +0.36(+1.16%) |
Aug 31, 2012 | 30.82 | 31.48 | 30.55 | 31.05 | 3,575,259 | +0.64(+2.10%) |
Aug 30, 2012 | 30.85 | 30.87 | 30.19 | 30.41 | 2,775,186 | -0.51(-1.65%) |
Aug 29, 2012 | 31.34 | 31.51 | 30.66 | 30.92 | 4,200,399 | +0.41(+1.34%) |
Aug 27, 2012 | 30.43 | 30.63 | 29.57 | 30.51 | 5,625,525 | +0.38(+1.26%) |
Aug 24, 2012 | 27.97 | 31.25 | 27.70 | 30.13 | 34,421,744 | -5.58(-15.63%) |
Aug 23, 2012 | 35.37 | 36.21 | 34.96 | 35.71 | 5,684,251 | +0.22(+0.62%) |
Aug 22, 2012 | 34.68 | 35.71 | 34.52 | 35.49 | 3,166,782 | +0.89(+2.57%) |
Aug 21, 2012 | 34.13 | 35.07 | 34.06 | 34.60 | 2,902,761 | +0.64(+1.88%) |
Aug 20, 2012 | 34.76 | 34.91 | 33.72 | 33.96 | 3,305,198 | -1.01(-2.89%) |
Aug 17, 2012 | 34.72 | 35.11 | 34.28 | 34.97 | 2,684,455 | +0.30(+0.87%) |
Aug 16, 2012 | 34.61 | 34.89 | 34.02 | 34.67 | 3,653,546 | +0.19(+0.55%) |
Aug 15, 2012 | 34.05 | 34.58 | 34.05 | 34.48 | 2,467,970 | +0.32(+0.94%) |
Aug 14, 2012 | 34.90 | 34.93 | 33.96 | 34.16 | 2,409,965 | -0.52(-1.50%) |
Aug 13, 2012 | 34.86 | 35.05 | 34.32 | 34.68 | 1,183,143 | -0.33(-0.94%) |
Aug 10, 2012 | 35.01 | 35.30 | 34.68 | 35.01 | 1,391,577 | -0.16(-0.45%) |
Aug 09, 2012 | 35.20 | 35.51 | 34.97 | 35.17 | 1,205,008 | -0.14(-0.40%) |
Aug 08, 2012 | 35.18 | 35.54 | 35.06 | 35.31 | 2,032,868 | +0.06(+0.17%) |
Aug 07, 2012 | 34.85 | 35.40 | 34.80 | 35.25 | 2,707,992 | +0.56(+1.61%) |
Aug 06, 2012 | 35.07 | 35.09 | 34.61 | 34.69 | 2,395,304 | -0.29(-0.83%) |
Aug 03, 2012 | 34.54 | 35.24 | 34.39 | 34.98 | 2,495,819 | +1.20(+3.55%) |
Aug 02, 2012 | 33.69 | 34.31 | 33.19 | 33.78 | 2,154,338 | -0.26(-0.76%) |
Aug 01, 2012 | 34.22 | 34.55 | 33.78 | 34.04 | 1,694,342 | +0.12(+0.35%) |
Jul 31, 2012 | 34.11 | 34.35 | 33.81 | 33.92 | 1,799,997 | -0.20(-0.59%) |
Jul 30, 2012 | 34.65 | 34.68 | 33.62 | 34.12 | 1,496,620 | -0.48(-1.39%) |
Jul 27, 2012 | 33.91 | 34.98 | 33.69 | 34.60 | 3,136,570 | +1.12(+3.33%) |
Jul 26, 2012 | 32.82 | 33.83 | 32.67 | 33.48 | 3,210,094 | +1.54(+4.84%) |
Jul 25, 2012 | 31.33 | 32.46 | 31.25 | 31.94 | 1,919,708 | +0.62(+1.96%) |
Jul 24, 2012 | 31.78 | 31.86 | 31.07 | 31.32 | 2,225,059 | -0.46(-1.46%) |
Jul 23, 2012 | 31.57 | 31.99 | 30.94 | 31.79 | 1,360,681 | -0.37(-1.15%) |
Jul 20, 2012 | 33.30 | 33.32 | 32.12 | 32.16 | 2,263,215 | -1.29(-3.84%) |
Jul 19, 2012 | 32.42 | 33.56 | 32.18 | 33.45 | 2,154,004 | +1.23(+3.83%) |
Jul 18, 2012 | 31.81 | 32.54 | 31.63 | 32.21 | 2,445,633 | +0.28(+0.88%) |
Jul 17, 2012 | 31.62 | 32.12 | 30.84 | 31.93 | 2,118,845 | +0.54(+1.72%) |
Jul 16, 2012 | 31.53 | 31.56 | 30.94 | 31.39 | 1,659,803 | -0.33(-1.04%) |
Jul 13, 2012 | 31.21 | 31.85 | 31.13 | 31.72 | 1,623,926 | +0.46(+1.47%) |
Jul 12, 2012 | 30.27 | 31.58 | 30.12 | 31.26 | 3,684,669 | +0.74(+2.42%) |
Jul 11, 2012 | 30.62 | 31.28 | 30.16 | 30.52 | 2,946,996 | -0.13(-0.42%) |
Jul 10, 2012 | 31.58 | 32.00 | 30.37 | 30.65 | 3,994,826 | -0.76(-2.42%) |
Jul 09, 2012 | 32.34 | 32.38 | 31.01 | 31.41 | 3,585,184 | -0.90(-2.79%) |
Jul 06, 2012 | 34.19 | 34.26 | 31.99 | 32.31 | 4,615,100 | -2.34(-6.75%) |
Jul 05, 2012 | 34.49 | 34.79 | 34.02 | 34.65 | 1,024,304 | -0.05(-0.14%) |
Jul 03, 2012 | 34.61 | 34.91 | 34.46 | 34.70 | 841,704 | +0.19(+0.55%) |
Jul 02, 2012 | 35.03 | 35.03 | 34.25 | 34.51 | 1,403,233 | -0.48(-1.37%) |
Jun 29, 2012 | 33.61 | 35.00 | 33.51 | 34.99 | 3,097,173 | +2.16(+6.58%) |
Jun 28, 2012 | 33.13 | 33.54 | 32.24 | 32.83 | 1,610,713 | -0.72(-2.15%) |
Jun 27, 2012 | 33.24 | 33.74 | 32.81 | 33.55 | 1,399,546 | +0.60(+1.82%) |
Jun 26, 2012 | 32.96 | 33.27 | 32.56 | 32.95 | 1,401,477 | +0.14(+0.43%) |
Jun 25, 2012 | 33.32 | 33.43 | 32.71 | 32.81 | 1,454,397 | -1.00(-2.96%) |
Jun 22, 2012 | 33.11 | 33.92 | 32.92 | 33.81 | 1,919,802 | +0.76(+2.30%) |
Jun 21, 2012 | 34.69 | 34.69 | 32.98 | 33.05 | 1,831,640 | -1.62(-4.67%) |
Jun 20, 2012 | 34.63 | 35.09 | 33.99 | 34.67 | 2,605,003 | +0.03(+0.09%) |
Jun 19, 2012 | 33.99 | 35.13 | 33.76 | 34.64 | 2,877,481 | +1.00(+2.97%) |
Jun 18, 2012 | 33.11 | 33.85 | 32.76 | 33.64 | 1,613,953 | +0.27(+0.81%) |
Jun 15, 2012 | 32.03 | 33.43 | 31.94 | 33.37 | 3,168,457 | +1.29(+4.02%) |
Jun 14, 2012 | 31.74 | 32.23 | 31.19 | 32.08 | 1,921,098 | +0.38(+1.20%) |
Jun 13, 2012 | 32.05 | 32.25 | 31.54 | 31.70 | 2,227,725 | -0.60(-1.86%) |
Jun 12, 2012 | 32.05 | 32.47 | 31.80 | 32.30 | 1,960,767 | +0.46(+1.44%) |
Jun 11, 2012 | 33.18 | 33.37 | 31.78 | 31.84 | 1,779,432 | -0.94(-2.87%) |
Jun 08, 2012 | 32.46 | 32.81 | 32.22 | 32.78 | 1,642,174 | +0.13(+0.40%) |
Jun 07, 2012 | 33.47 | 33.74 | 32.54 | 32.65 | 2,208,141 | -0.46(-1.39%) |
Jun 06, 2012 | 31.56 | 33.15 | 31.49 | 33.11 | 2,703,921 | +1.84(+5.88%) |
Jun 05, 2012 | 30.80 | 31.52 | 30.63 | 31.27 | 2,841,294 | +0.44(+1.43%) |
Jun 04, 2012 | 30.95 | 31.23 | 30.05 | 30.83 | 3,968,639 | -0.01(-0.03%) |