Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.42 | 44.93 | 44.11 | 44.13 | 2,664,844 | -0.52(-1.17%) |
May 30, 2013 | 44.57 | 44.94 | 44.42 | 44.66 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.29 | 45.03 | 44.29 | 44.45 | 2,608,388 | -0.20(-0.46%) |
May 28, 2013 | 44.08 | 44.95 | 43.95 | 44.66 | 2,811,124 | +1.16(+2.67%) |
May 24, 2013 | 43.26 | 43.61 | 43.11 | 43.50 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.56 | 43.80 | 43.09 | 43.35 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.12 | 44.42 | 43.63 | 43.72 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.32 | 44.45 | 43.94 | 43.99 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.91 | 44.52 | 43.77 | 44.20 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.59 | 44.30 | 43.50 | 44.23 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.16 | 43.88 | 43.16 | 43.40 | 1,868,804 | +0.09(+0.21%) |
May 15, 2013 | 42.86 | 43.41 | 42.75 | 43.31 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.33 | 42.21 | 41.22 | 41.83 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.49 | 41.49 | 41.07 | 41.31 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.36 | 41.46 | 41.18 | 41.39 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.09 | 41.36 | 40.95 | 41.27 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.98 | 41.24 | 40.86 | 41.14 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.61 | 41.00 | 40.59 | 40.86 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.67 | 40.94 | 40.63 | 40.68 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.40 | 40.81 | 40.26 | 40.39 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.89 | 40.97 | 40.32 | 40.36 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.48 | 40.98 | 40.41 | 40.92 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.39 | 40.54 | 40.18 | 40.48 | 1,524,164 | +0.34(+0.85%) |
Apr 26, 2013 | 40.27 | 40.32 | 39.88 | 40.14 | 1,191,717 | -0.17(-0.43%) |
Apr 25, 2013 | 40.23 | 40.65 | 40.16 | 40.32 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.05 | 40.21 | 39.83 | 40.16 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.04 | 40.20 | 39.64 | 40.12 | 1,837,903 | +0.39(+0.97%) |
Apr 22, 2013 | 39.88 | 40.03 | 39.39 | 39.73 | 2,068,915 | -0.11(-0.29%) |
Apr 19, 2013 | 39.72 | 39.88 | 39.44 | 39.85 | 1,974,144 | +0.39(+0.98%) |
Apr 18, 2013 | 40.17 | 40.22 | 39.41 | 39.46 | 2,276,114 | -0.56(-1.40%) |
Apr 17, 2013 | 40.13 | 40.57 | 39.60 | 40.02 | 2,042,353 | -0.51(-1.25%) |
Apr 16, 2013 | 40.38 | 41.12 | 39.66 | 40.53 | 3,787,226 | -0.31(-0.76%) |
Apr 15, 2013 | 42.12 | 42.30 | 40.83 | 40.84 | 1,980,710 | -1.39(-3.29%) |
Apr 12, 2013 | 42.27 | 42.54 | 42.08 | 42.23 | 1,308,690 | -0.34(-0.80%) |
Apr 11, 2013 | 42.40 | 43.00 | 42.02 | 42.57 | 1,703,037 | +0.35(+0.83%) |
Apr 10, 2013 | 41.61 | 42.46 | 41.45 | 42.22 | 1,544,599 | +0.67(+1.61%) |
Apr 09, 2013 | 41.45 | 41.77 | 41.42 | 41.55 | 1,209,700 | +0.13(+0.31%) |
Apr 08, 2013 | 40.71 | 41.46 | 40.65 | 41.42 | 1,496,639 | +0.62(+1.53%) |
Apr 05, 2013 | 40.70 | 40.86 | 40.35 | 40.80 | 1,280,920 | -0.44(-1.07%) |
Apr 04, 2013 | 41.17 | 41.49 | 41.04 | 41.24 | 904,925 | +0.08(+0.18%) |
Apr 03, 2013 | 41.61 | 41.69 | 40.97 | 41.17 | 3,472,775 | -0.41(-0.99%) |
Apr 02, 2013 | 41.36 | 41.84 | 41.24 | 41.58 | 1,688,346 | +0.30(+0.74%) |
Apr 01, 2013 | 41.27 | 41.69 | 41.17 | 41.27 | 1,224,318 | -0.14(-0.33%) |
Mar 28, 2013 | 41.47 | 41.47 | 41.17 | 41.41 | 1,069,953 | -0.07(-0.17%) |
Mar 27, 2013 | 41.32 | 41.59 | 41.13 | 41.48 | 1,133,812 | -0.16(-0.38%) |
Mar 26, 2013 | 41.58 | 41.68 | 41.16 | 41.64 | 1,287,779 | +0.33(+0.81%) |
Mar 25, 2013 | 41.77 | 41.85 | 40.92 | 41.30 | 1,448,469 | -0.27(-0.64%) |
Mar 22, 2013 | 40.90 | 41.62 | 40.73 | 41.57 | 1,695,396 | +0.73(+1.78%) |
Mar 21, 2013 | 41.09 | 41.20 | 40.64 | 40.84 | 2,273,874 | -0.56(-1.36%) |
Mar 20, 2013 | 41.31 | 41.56 | 40.98 | 41.40 | 1,439,415 | +0.43(+1.04%) |
Mar 19, 2013 | 41.36 | 41.36 | 40.64 | 40.98 | 1,665,696 | -0.20(-0.48%) |
Mar 18, 2013 | 41.10 | 41.46 | 40.86 | 41.17 | 1,554,374 | -0.23(-0.55%) |
Mar 15, 2013 | 41.95 | 42.12 | 41.36 | 41.40 | 3,888,047 | -0.49(-1.16%) |
Mar 14, 2013 | 41.75 | 42.09 | 41.67 | 41.89 | 1,311,228 | +0.26(+0.62%) |
Mar 13, 2013 | 41.65 | 41.71 | 41.33 | 41.63 | 1,187,336 | +0.05(+0.11%) |
Mar 12, 2013 | 41.77 | 41.81 | 41.49 | 41.58 | 939,715 | -0.24(-0.56%) |
Mar 11, 2013 | 41.55 | 41.83 | 41.39 | 41.82 | 1,217,516 | +0.13(+0.31%) |
Mar 08, 2013 | 41.56 | 41.74 | 41.32 | 41.69 | 1,256,789 | +0.39(+0.96%) |
Mar 07, 2013 | 41.05 | 41.33 | 40.86 | 41.30 | 925,392 | +0.27(+0.67%) |
Mar 06, 2013 | 41.15 | 41.41 | 40.91 | 41.02 | 1,483,308 | -0.02(-0.04%) |
Mar 05, 2013 | 40.76 | 41.38 | 40.76 | 41.04 | 1,653,890 | +0.40(+0.98%) |
Mar 04, 2013 | 40.26 | 40.67 | 40.12 | 40.64 | 1,110,479 | +0.42(+1.05%) |
Mar 01, 2013 | 40.04 | 40.32 | 39.61 | 40.22 | 1,015,658 | +0.07(+0.17%) |
Feb 28, 2013 | 39.87 | 40.40 | 39.87 | 40.15 | 1,349,319 | -0.08(-0.19%) |
Feb 27, 2013 | 39.66 | 40.29 | 39.56 | 40.22 | 1,105,145 | +0.61(+1.54%) |
Feb 26, 2013 | 39.57 | 39.82 | 39.19 | 39.61 | 1,218,909 | +0.23(+0.57%) |
Feb 25, 2013 | 40.37 | 40.52 | 39.38 | 39.38 | 1,573,792 | -0.79(-1.97%) |
Feb 22, 2013 | 39.85 | 40.19 | 39.83 | 40.18 | 1,027,121 | +0.54(+1.35%) |
Feb 21, 2013 | 40.15 | 40.15 | 39.54 | 39.64 | 1,265,505 | -0.56(-1.39%) |
Feb 20, 2013 | 40.62 | 40.71 | 40.15 | 40.20 | 1,373,472 | -0.49(-1.21%) |
Feb 19, 2013 | 40.48 | 40.73 | 40.25 | 40.69 | 1,481,571 | +0.33(+0.82%) |
Feb 15, 2013 | 40.16 | 40.55 | 39.93 | 40.36 | 2,236,758 | +0.29(+0.72%) |
Feb 14, 2013 | 39.94 | 40.14 | 39.78 | 40.07 | 1,633,350 | -0.10(-0.24%) |
Feb 13, 2013 | 39.97 | 40.37 | 39.89 | 40.17 | 1,115,804 | +0.22(+0.55%) |
Feb 12, 2013 | 39.87 | 40.10 | 39.73 | 39.95 | 2,201,120 | +0.18(+0.46%) |
Feb 11, 2013 | 39.77 | 39.87 | 39.50 | 39.77 | 1,005,848 | -0.01(-0.02%) |
Feb 08, 2013 | 39.73 | 39.82 | 39.60 | 39.78 | 1,225,676 | +0.09(+0.23%) |
Feb 07, 2013 | 39.60 | 39.81 | 39.23 | 39.69 | 2,335,644 | +0.14(+0.36%) |
Feb 06, 2013 | 38.78 | 39.55 | 38.68 | 39.54 | 1,893,435 | +0.84(+2.16%) |
Feb 04, 2013 | 39.01 | 39.14 | 38.67 | 38.71 | 1,390,308 | -0.58(-1.48%) |
Feb 01, 2013 | 39.08 | 39.42 | 38.91 | 39.29 | 1,563,839 | +0.43(+1.11%) |
Jan 31, 2013 | 39.29 | 39.32 | 38.83 | 38.86 | 1,646,946 | -0.37(-0.94%) |
Jan 30, 2013 | 38.97 | 39.45 | 38.83 | 39.23 | 1,920,453 | +0.15(+0.39%) |
Jan 29, 2013 | 38.71 | 39.17 | 38.63 | 39.08 | 1,774,959 | +0.17(+0.45%) |
Jan 28, 2013 | 38.87 | 39.12 | 38.62 | 38.90 | 2,270,138 | +0.17(+0.43%) |
Jan 25, 2013 | 38.43 | 38.76 | 38.17 | 38.74 | 1,491,934 | +0.33(+0.86%) |
Jan 24, 2013 | 38.17 | 38.69 | 38.17 | 38.40 | 1,799,781 | +0.23(+0.61%) |
Jan 23, 2013 | 38.12 | 38.27 | 37.84 | 38.17 | 1,317,043 | -0.07(-0.18%) |
Jan 22, 2013 | 37.81 | 38.27 | 37.81 | 38.24 | 1,870,968 | +0.31(+0.82%) |
Jan 18, 2013 | 37.96 | 38.09 | 37.56 | 37.93 | 2,700,594 | +0.15(+0.40%) |
Jan 17, 2013 | 37.68 | 37.93 | 37.26 | 37.78 | 4,776,100 | +0.20(+0.54%) |
Jan 16, 2013 | 37.97 | 38.79 | 37.19 | 37.57 | 5,946,442 | -2.29(-5.74%) |
Jan 15, 2013 | 39.51 | 39.90 | 39.33 | 39.86 | 1,457,629 | +0.22(+0.55%) |
Jan 14, 2013 | 39.65 | 39.70 | 39.10 | 39.64 | 996,039 | -0.04(-0.10%) |
Jan 11, 2013 | 39.35 | 39.69 | 39.06 | 39.68 | 1,468,822 | +0.12(+0.31%) |
Jan 10, 2013 | 39.52 | 39.71 | 39.37 | 39.56 | 1,489,871 | +0.20(+0.50%) |
Jan 09, 2013 | 39.27 | 39.75 | 39.15 | 39.36 | 1,264,648 | +0.01(+0.02%) |
Jan 08, 2013 | 39.91 | 39.92 | 39.21 | 39.35 | 1,610,481 | -0.72(-1.79%) |
Jan 07, 2013 | 40.07 | 40.18 | 39.61 | 40.07 | 2,107,690 | -0.25(-0.62%) |
Jan 04, 2013 | 39.10 | 40.38 | 38.96 | 40.32 | 2,523,548 | +1.23(+3.15%) |
Jan 03, 2013 | 39.02 | 39.13 | 38.78 | 39.09 | 1,960,043 | -0.02(-0.04%) |
Jan 02, 2013 | 38.75 | 39.14 | 37.86 | 39.11 | 2,175,322 | +1.25(+3.29%) |
Dec 31, 2012 | 37.75 | 37.86 | 37.45 | 37.86 | 1,432,940 | +0.16(+0.43%) |
Dec 28, 2012 | 37.53 | 37.91 | 37.39 | 37.70 | 1,881,719 | +0.01(+0.02%) |
Dec 27, 2012 | 37.69 | 37.82 | 37.26 | 37.69 | 1,277,192 | +0.03(+0.08%) |
Dec 26, 2012 | 38.08 | 38.09 | 37.45 | 37.66 | 1,350,303 | -0.20(-0.54%) |
Dec 24, 2012 | 37.78 | 37.99 | 37.49 | 37.87 | 899,921 | +0.01(+0.02%) |
Dec 21, 2012 | 37.57 | 37.94 | 37.17 | 37.86 | 4,144,756 | -0.04(-0.10%) |
Dec 20, 2012 | 37.41 | 37.90 | 37.26 | 37.90 | 2,548,413 | +0.46(+1.23%) |
Dec 19, 2012 | 37.45 | 37.61 | 37.23 | 37.44 | 2,087,332 | +0.08(+0.22%) |
Dec 18, 2012 | 36.73 | 37.38 | 36.68 | 37.35 | 2,512,597 | +0.60(+1.62%) |
Dec 17, 2012 | 35.81 | 36.78 | 35.68 | 36.76 | 2,028,218 | +1.19(+3.35%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.48 | 35.57 | 1,855,460 | -0.32(-0.90%) |
Dec 13, 2012 | 36.00 | 36.06 | 35.78 | 35.89 | 729,974 | -0.13(-0.36%) |
Dec 12, 2012 | 36.27 | 36.39 | 35.97 | 36.02 | 1,380,115 | -0.17(-0.48%) |
Dec 11, 2012 | 36.18 | 36.26 | 35.82 | 36.19 | 1,581,449 | +0.17(+0.46%) |
Dec 10, 2012 | 35.95 | 36.12 | 35.63 | 36.03 | 1,756,371 | -0.09(-0.25%) |
Dec 07, 2012 | 36.06 | 36.14 | 35.86 | 36.12 | 741,054 | +0.15(+0.42%) |
Dec 06, 2012 | 35.85 | 35.97 | 35.63 | 35.97 | 758,953 | +0.16(+0.44%) |
Dec 05, 2012 | 35.84 | 36.13 | 35.64 | 35.81 | 1,003,380 | +0.13(+0.36%) |
Dec 04, 2012 | 36.05 | 36.26 | 35.55 | 35.68 | 1,274,905 | -0.34(-0.94%) |
Nov 30, 2012 | 36.02 | 36.17 | 35.72 | 36.02 | 1,384,186 | -0.08(-0.23%) |
Nov 29, 2012 | 36.18 | 36.30 | 35.96 | 36.10 | 1,027,582 | +0.13(+0.38%) |
Nov 28, 2012 | 35.68 | 35.98 | 35.45 | 35.96 | 1,758,973 | +0.05(+0.14%) |
Nov 27, 2012 | 36.05 | 36.17 | 35.76 | 35.92 | 1,129,893 | -0.24(-0.65%) |
Nov 26, 2012 | 36.03 | 36.18 | 35.75 | 36.15 | 1,396,553 | -0.07(-0.19%) |
Nov 23, 2012 | 35.96 | 36.26 | 35.69 | 36.22 | 555,192 | +0.36(+1.00%) |
Nov 21, 2012 | 35.81 | 35.90 | 35.57 | 35.86 | 1,220,883 | +0.10(+0.29%) |
Nov 20, 2012 | 35.52 | 36.10 | 35.39 | 35.75 | 1,936,495 | +0.24(+0.68%) |
Nov 19, 2012 | 35.54 | 35.73 | 35.39 | 35.51 | 1,719,340 | +0.38(+1.07%) |
Nov 16, 2012 | 35.71 | 35.71 | 34.58 | 35.14 | 2,122,227 | +0.25(+0.71%) |
Nov 15, 2012 | 34.70 | 35.02 | 34.51 | 34.89 | 1,855,913 | +0.32(+0.93%) |
Nov 14, 2012 | 35.11 | 35.27 | 34.49 | 34.57 | 1,292,600 | -0.43(-1.22%) |
Nov 13, 2012 | 35.06 | 35.35 | 34.94 | 35.00 | 998,955 | -0.24(-0.68%) |
Nov 12, 2012 | 35.03 | 35.43 | 34.91 | 35.24 | 1,286,760 | +0.26(+0.73%) |
Nov 09, 2012 | 34.76 | 35.45 | 34.76 | 34.98 | 1,345,273 | +0.07(+0.21%) |
Nov 08, 2012 | 35.18 | 35.61 | 34.85 | 34.91 | 1,557,382 | -0.35(-1.00%) |
Nov 07, 2012 | 36.17 | 36.19 | 35.15 | 35.26 | 2,257,989 | -1.31(-3.59%) |
Nov 06, 2012 | 36.65 | 37.00 | 36.53 | 36.57 | 1,363,276 | +0.11(+0.31%) |
Nov 05, 2012 | 35.84 | 36.54 | 35.66 | 36.46 | 1,345,753 | +0.61(+1.69%) |
Nov 02, 2012 | 36.26 | 36.50 | 35.80 | 35.85 | 1,002,798 | -0.38(-1.04%) |
Nov 01, 2012 | 35.99 | 36.24 | 35.65 | 36.23 | 1,194,794 | +0.38(+1.05%) |
Oct 31, 2012 | 35.47 | 36.01 | 35.08 | 35.85 | 1,980,212 | +0.47(+1.34%) |
Oct 26, 2012 | 35.60 | 35.38 | 35.38 | 35.38 | 1,265,418 | -0.12(-0.34%) |
Oct 25, 2012 | 35.63 | 35.71 | 35.34 | 35.50 | 1,155,194 | +0.18(+0.51%) |
Oct 24, 2012 | 35.23 | 35.53 | 35.20 | 35.32 | 1,249,666 | +0.12(+0.34%) |
Oct 23, 2012 | 34.87 | 35.29 | 34.60 | 35.20 | 1,801,847 | -0.13(-0.36%) |
Oct 19, 2012 | 36.24 | 36.32 | 35.26 | 35.33 | 2,521,869 | -0.92(-2.53%) |
Oct 18, 2012 | 36.30 | 36.39 | 36.06 | 36.24 | 1,302,570 | +0.08(+0.23%) |
Oct 17, 2012 | 35.84 | 36.26 | 35.01 | 36.16 | 2,487,471 | +0.51(+1.43%) |
Oct 16, 2012 | 35.09 | 35.79 | 35.00 | 35.65 | 2,356,880 | +0.65(+1.86%) |
Oct 15, 2012 | 34.90 | 35.01 | 34.52 | 35.00 | 962,934 | +0.28(+0.80%) |
Oct 12, 2012 | 35.14 | 35.22 | 34.45 | 34.72 | 1,343,337 | -0.57(-1.62%) |
Oct 11, 2012 | 35.43 | 35.54 | 35.27 | 35.29 | 1,138,119 | +0.19(+0.53%) |
Oct 10, 2012 | 35.15 | 35.17 | 34.90 | 35.10 | 1,168,222 | +0.04(+0.11%) |
Oct 09, 2012 | 35.44 | 35.45 | 35.03 | 35.06 | 1,188,868 | -0.27(-0.76%) |
Oct 08, 2012 | 35.42 | 35.45 | 35.12 | 35.33 | 1,229,510 | -0.18(-0.51%) |
Oct 05, 2012 | 36.04 | 36.17 | 35.32 | 35.51 | 2,018,703 | -0.27(-0.75%) |
Oct 04, 2012 | 35.82 | 35.99 | 35.65 | 35.78 | 1,253,260 | +0.18(+0.51%) |
Oct 03, 2012 | 35.36 | 35.88 | 35.24 | 35.60 | 1,717,261 | +0.20(+0.57%) |
Oct 02, 2012 | 35.37 | 35.45 | 35.14 | 35.40 | 1,749,844 | +0.24(+0.67%) |
Oct 01, 2012 | 35.15 | 35.48 | 34.97 | 35.17 | 1,513,700 | +0.35(+1.01%) |
Sep 28, 2012 | 34.61 | 34.92 | 34.46 | 34.81 | 1,505,036 | -0.10(-0.29%) |
Sep 27, 2012 | 34.93 | 35.22 | 34.72 | 34.91 | 1,439,522 | +0.11(+0.30%) |
Sep 26, 2012 | 35.16 | 35.42 | 34.76 | 34.81 | 1,565,716 | -0.41(-1.17%) |
Sep 25, 2012 | 35.81 | 35.99 | 35.20 | 35.22 | 1,693,654 | -0.60(-1.66%) |
Sep 24, 2012 | 35.74 | 36.29 | 35.49 | 35.82 | 969,545 | -0.06(-0.17%) |
Sep 21, 2012 | 36.17 | 36.20 | 35.75 | 35.88 | 5,752,052 | +0.06(+0.18%) |
Sep 20, 2012 | 35.70 | 35.84 | 35.35 | 35.81 | 2,157,379 | -0.06(-0.17%) |
Sep 19, 2012 | 35.86 | 36.37 | 35.77 | 35.87 | 2,623,326 | -0.52(-1.42%) |
Sep 18, 2012 | 36.29 | 36.67 | 36.21 | 36.39 | 1,276,043 | -0.09(-0.25%) |
Sep 17, 2012 | 36.86 | 37.25 | 36.42 | 36.48 | 1,333,536 | -0.37(-1.00%) |
Sep 14, 2012 | 36.66 | 37.26 | 36.66 | 36.85 | 2,103,851 | +0.19(+0.51%) |
Sep 13, 2012 | 35.91 | 36.85 | 35.73 | 36.66 | 1,939,150 | +0.70(+1.96%) |
Sep 12, 2012 | 35.65 | 36.02 | 35.58 | 35.96 | 1,736,950 | +0.38(+1.05%) |
Sep 11, 2012 | 35.37 | 35.77 | 35.36 | 35.58 | 1,037,542 | +0.25(+0.72%) |
Sep 10, 2012 | 35.72 | 35.81 | 35.26 | 35.33 | 2,502,659 | -0.67(-1.85%) |
Sep 07, 2012 | 35.96 | 36.00 | 35.61 | 35.99 | 1,699,294 | +0.06(+0.17%) |
Sep 06, 2012 | 35.25 | 35.99 | 35.21 | 35.93 | 2,006,570 | +0.88(+2.50%) |
Sep 05, 2012 | 34.97 | 35.23 | 34.76 | 35.06 | 1,335,849 | +0.22(+0.62%) |
Sep 04, 2012 | 34.62 | 34.97 | 34.44 | 34.84 | 1,219,970 | +0.23(+0.67%) |
Aug 31, 2012 | 34.53 | 34.78 | 34.36 | 34.61 | 1,575,240 | +0.20(+0.58%) |
Aug 30, 2012 | 34.41 | 34.57 | 34.02 | 34.41 | 1,520,172 | -0.16(-0.46%) |
Aug 29, 2012 | 34.56 | 34.76 | 34.51 | 34.57 | 1,491,070 | +0.09(+0.25%) |
Aug 27, 2012 | 34.68 | 34.68 | 34.41 | 34.48 | 889,945 | -0.15(-0.43%) |
Aug 24, 2012 | 34.33 | 34.68 | 34.25 | 34.63 | 1,043,861 | +0.22(+0.63%) |
Aug 23, 2012 | 34.83 | 34.90 | 34.40 | 34.41 | 1,102,552 | -0.52(-1.49%) |
Aug 22, 2012 | 35.02 | 35.08 | 34.73 | 34.94 | 1,016,241 | -0.05(-0.15%) |
Aug 21, 2012 | 35.14 | 35.56 | 34.91 | 34.99 | 974,579 | -0.11(-0.32%) |
Aug 20, 2012 | 35.03 | 35.13 | 34.77 | 35.10 | 1,093,183 | -0.10(-0.30%) |
Aug 17, 2012 | 35.25 | 35.32 | 35.03 | 35.20 | 1,392,947 | +0.04(+0.13%) |
Aug 16, 2012 | 34.56 | 35.26 | 34.56 | 35.16 | 1,068,262 | +0.51(+1.48%) |
Aug 15, 2012 | 34.41 | 34.74 | 34.39 | 34.65 | 626,974 | +0.12(+0.35%) |
Aug 14, 2012 | 34.76 | 34.77 | 34.45 | 34.53 | 1,180,756 | +0.07(+0.22%) |
Aug 13, 2012 | 34.38 | 34.52 | 34.28 | 34.45 | 674,638 | +0.01(+0.02%) |
Aug 10, 2012 | 34.45 | 34.50 | 34.14 | 34.44 | 803,674 | +0.04(+0.11%) |
Aug 09, 2012 | 34.31 | 34.59 | 34.29 | 34.41 | 1,272,034 | +0.07(+0.20%) |
Aug 08, 2012 | 34.19 | 34.47 | 34.06 | 34.34 | 985,775 | +0.05(+0.15%) |
Aug 07, 2012 | 33.81 | 34.56 | 33.79 | 34.29 | 1,592,668 | +0.53(+1.57%) |
Aug 06, 2012 | 34.07 | 34.21 | 33.75 | 33.76 | 919,686 | -0.13(-0.40%) |
Aug 03, 2012 | 33.44 | 33.92 | 33.18 | 33.89 | 1,140,502 | +1.04(+3.15%) |
Aug 02, 2012 | 33.28 | 33.30 | 32.55 | 32.86 | 1,964,501 | -0.72(-2.13%) |
Aug 01, 2012 | 33.90 | 34.04 | 33.53 | 33.57 | 1,379,837 | -0.26(-0.77%) |
Jul 31, 2012 | 34.09 | 34.09 | 33.79 | 33.83 | 1,342,937 | -0.23(-0.68%) |
Jul 30, 2012 | 34.35 | 34.38 | 33.96 | 34.06 | 1,096,960 | -0.40(-1.17%) |
Jul 27, 2012 | 34.27 | 34.65 | 33.81 | 34.47 | 1,052,770 | +0.60(+1.78%) |
Jul 26, 2012 | 33.82 | 33.94 | 33.48 | 33.86 | 1,078,936 | +0.65(+1.95%) |
Jul 25, 2012 | 33.52 | 33.54 | 33.19 | 33.21 | 1,345,328 | -0.18(-0.55%) |
Jul 24, 2012 | 33.62 | 33.65 | 33.05 | 33.40 | 1,469,158 | -0.18(-0.54%) |
Jul 23, 2012 | 33.30 | 33.70 | 32.98 | 33.58 | 1,158,611 | -0.18(-0.53%) |
Jul 20, 2012 | 34.09 | 34.22 | 33.60 | 33.76 | 1,853,651 | -0.52(-1.52%) |
Jul 19, 2012 | 34.51 | 34.84 | 34.21 | 34.28 | 1,495,843 | -0.18(-0.52%) |
Jul 18, 2012 | 34.27 | 35.21 | 34.03 | 34.46 | 2,932,306 | -0.62(-1.76%) |
Jul 17, 2012 | 35.13 | 35.20 | 33.96 | 35.08 | 3,208,231 | +0.03(+0.09%) |
Jul 16, 2012 | 34.98 | 35.26 | 34.91 | 35.05 | 1,313,339 | -0.01(-0.04%) |
Jul 13, 2012 | 34.06 | 35.10 | 34.03 | 35.06 | 1,517,389 | +0.92(+2.68%) |
Jul 12, 2012 | 34.42 | 34.51 | 34.08 | 34.15 | 1,207,245 | -0.63(-1.80%) |
Jul 11, 2012 | 34.19 | 34.88 | 33.92 | 34.77 | 2,511,359 | +0.64(+1.88%) |
Jul 10, 2012 | 34.88 | 34.93 | 34.00 | 34.13 | 1,310,293 | -0.48(-1.38%) |
Jul 09, 2012 | 35.12 | 35.22 | 34.29 | 34.61 | 1,530,805 | -0.04(-0.11%) |
Jul 06, 2012 | 34.61 | 34.71 | 34.42 | 34.65 | 1,612,858 | -0.42(-1.19%) |
Jul 05, 2012 | 34.62 | 35.24 | 34.53 | 35.06 | 2,956,682 | +0.32(+0.92%) |
Jul 03, 2012 | 34.50 | 34.88 | 34.41 | 34.74 | 929,618 | +0.20(+0.58%) |
Jul 02, 2012 | 34.27 | 34.73 | 34.25 | 34.54 | 1,860,821 | +0.25(+0.72%) |
Jun 29, 2012 | 33.40 | 34.31 | 33.25 | 34.29 | 2,367,334 | +1.50(+4.57%) |
Jun 28, 2012 | 32.49 | 32.84 | 32.00 | 32.80 | 1,512,276 | +0.04(+0.14%) |
Jun 27, 2012 | 32.68 | 32.83 | 32.37 | 32.75 | 1,304,653 | +0.16(+0.50%) |
Jun 26, 2012 | 32.45 | 32.72 | 32.07 | 32.59 | 1,099,278 | +0.20(+0.62%) |
Jun 25, 2012 | 32.33 | 32.51 | 31.93 | 32.39 | 1,950,736 | -0.36(-1.09%) |
Jun 22, 2012 | 32.45 | 32.84 | 32.42 | 32.74 | 1,493,080 | +0.48(+1.50%) |
Jun 21, 2012 | 33.24 | 33.40 | 32.25 | 32.26 | 1,698,324 | -0.92(-2.78%) |
Jun 20, 2012 | 33.28 | 33.31 | 32.80 | 33.18 | 1,422,944 | -0.08(-0.25%) |
Jun 19, 2012 | 32.96 | 33.41 | 32.83 | 33.27 | 1,066,788 | +0.48(+1.47%) |
Jun 18, 2012 | 32.83 | 33.09 | 32.68 | 32.79 | 804,198 | -0.26(-0.80%) |
Jun 15, 2012 | 32.60 | 33.09 | 32.42 | 33.05 | 2,085,784 | +0.53(+1.63%) |
Jun 14, 2012 | 32.16 | 32.72 | 32.13 | 32.52 | 1,855,804 | +0.45(+1.42%) |
Jun 13, 2012 | 32.33 | 32.56 | 31.95 | 32.07 | 1,530,863 | -0.49(-1.51%) |
Jun 12, 2012 | 31.91 | 32.56 | 31.77 | 32.56 | 1,763,312 | +0.65(+2.03%) |
Jun 11, 2012 | 32.59 | 32.63 | 31.87 | 31.91 | 1,462,689 | -0.34(-1.04%) |
Jun 08, 2012 | 31.84 | 32.26 | 31.49 | 32.25 | 1,534,812 | +0.38(+1.19%) |
Jun 07, 2012 | 32.00 | 32.24 | 31.74 | 31.87 | 1,758,558 | +0.28(+0.87%) |
Jun 06, 2012 | 30.82 | 31.60 | 30.75 | 31.59 | 1,688,541 | +0.91(+2.95%) |
Jun 05, 2012 | 30.56 | 30.77 | 30.41 | 30.68 | 2,539,824 | -0.09(-0.28%) |
Jun 04, 2012 | 31.00 | 31.09 | 30.55 | 30.77 | 2,014,274 | -0.10(-0.31%) |