Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.17 | 38.57 | 37.98 | 38.50 | 7,750,499 | +0.18(+0.47%) |
Jun 27, 2013 | 38.46 | 38.77 | 38.23 | 38.32 | 2,720,761 | -0.05(-0.12%) |
Jun 26, 2013 | 37.95 | 38.43 | 37.90 | 38.37 | 2,950,226 | +0.71(+1.89%) |
Jun 25, 2013 | 37.30 | 37.80 | 37.07 | 37.65 | 2,614,279 | +0.49(+1.31%) |
Jun 24, 2013 | 36.96 | 37.41 | 36.59 | 37.17 | 3,662,427 | -0.07(-0.18%) |
Jun 21, 2013 | 37.13 | 37.53 | 36.71 | 37.23 | 4,925,229 | +0.40(+1.09%) |
Jun 20, 2013 | 37.63 | 37.75 | 36.78 | 36.83 | 3,787,473 | -0.99(-2.62%) |
Jun 19, 2013 | 38.83 | 38.92 | 37.81 | 37.82 | 2,630,492 | -1.10(-2.83%) |
Jun 18, 2013 | 38.62 | 38.92 | 38.38 | 38.92 | 3,004,926 | +0.25(+0.65%) |
Jun 17, 2013 | 38.47 | 38.76 | 38.45 | 38.67 | 3,843,011 | +0.50(+1.30%) |
Jun 14, 2013 | 38.20 | 38.37 | 38.00 | 38.18 | 3,117,818 | +0.17(+0.45%) |
Jun 13, 2013 | 37.48 | 38.02 | 37.30 | 38.00 | 3,079,384 | +0.52(+1.39%) |
Jun 12, 2013 | 37.85 | 37.97 | 37.36 | 37.48 | 2,135,036 | -0.25(-0.66%) |
Jun 11, 2013 | 37.71 | 38.06 | 37.64 | 37.73 | 1,901,575 | -0.17(-0.44%) |
Jun 10, 2013 | 37.97 | 38.10 | 37.72 | 37.90 | 1,835,152 | -0.02(-0.05%) |
Jun 07, 2013 | 37.91 | 38.13 | 37.56 | 37.92 | 2,171,914 | +0.07(+0.17%) |
Jun 06, 2013 | 37.62 | 38.12 | 37.34 | 37.85 | 3,473,866 | +0.22(+0.60%) |
Jun 05, 2013 | 37.21 | 37.76 | 36.97 | 37.63 | 4,732,378 | +0.33(+0.89%) |
Jun 04, 2013 | 37.60 | 37.67 | 37.13 | 37.30 | 3,493,578 | -0.32(-0.86%) |
Jun 03, 2013 | 37.64 | 37.85 | 36.86 | 37.62 | 5,629,484 | -0.06(-0.16%) |
May 31, 2013 | 37.98 | 38.43 | 37.68 | 37.68 | 3,562,686 | -0.40(-1.06%) |
May 30, 2013 | 38.24 | 38.61 | 37.97 | 38.08 | 3,769,812 | -0.04(-0.10%) |
May 29, 2013 | 38.48 | 38.55 | 37.54 | 38.12 | 4,403,443 | -0.54(-1.40%) |
May 28, 2013 | 38.74 | 38.88 | 38.50 | 38.66 | 3,424,633 | -0.07(-0.17%) |
May 24, 2013 | 38.80 | 38.94 | 38.54 | 38.73 | 2,104,610 | -0.23(-0.59%) |
May 23, 2013 | 39.21 | 39.25 | 38.53 | 38.96 | 3,002,872 | -0.40(-1.01%) |
May 22, 2013 | 40.13 | 40.38 | 39.27 | 39.36 | 3,066,185 | -0.83(-2.07%) |
May 21, 2013 | 40.24 | 40.40 | 39.91 | 40.19 | 1,880,272 | -0.02(-0.05%) |
May 20, 2013 | 40.14 | 40.32 | 39.96 | 40.21 | 1,994,687 | +0.07(+0.18%) |
May 17, 2013 | 39.70 | 40.14 | 39.70 | 40.14 | 2,677,098 | +0.42(+1.05%) |
May 16, 2013 | 39.99 | 40.06 | 39.67 | 39.72 | 2,158,544 | -0.35(-0.87%) |
May 15, 2013 | 39.86 | 40.44 | 39.82 | 40.07 | 2,632,715 | +0.16(+0.41%) |
May 13, 2013 | 40.11 | 40.19 | 39.85 | 39.91 | 2,396,492 | -0.34(-0.84%) |
May 10, 2013 | 40.17 | 40.25 | 39.96 | 40.25 | 6,596,976 | +0.08(+0.20%) |
May 09, 2013 | 40.74 | 40.84 | 40.04 | 40.17 | 6,718,974 | -0.54(-1.33%) |
May 08, 2013 | 41.13 | 41.29 | 40.65 | 40.71 | 2,003,736 | -0.51(-1.24%) |
May 07, 2013 | 41.13 | 41.31 | 40.98 | 41.22 | 3,025,707 | +0.22(+0.54%) |
May 06, 2013 | 41.53 | 41.62 | 40.98 | 41.00 | 3,237,707 | -0.61(-1.48%) |
May 03, 2013 | 41.72 | 41.80 | 41.19 | 41.61 | 3,166,201 | +0.02(+0.05%) |
May 02, 2013 | 41.39 | 41.63 | 41.19 | 41.59 | 2,416,036 | +0.20(+0.49%) |
May 01, 2013 | 41.58 | 41.85 | 41.35 | 41.39 | 1,840,168 | -0.22(-0.52%) |
Apr 30, 2013 | 41.51 | 41.61 | 41.39 | 41.61 | 1,797,235 | +0.01(+0.03%) |
Apr 29, 2013 | 41.21 | 41.71 | 41.10 | 41.59 | 1,608,349 | +0.52(+1.26%) |
Apr 26, 2013 | 41.12 | 41.20 | 41.03 | 41.08 | 1,406,745 | -0.10(-0.24%) |
Apr 25, 2013 | 41.06 | 41.21 | 40.89 | 41.17 | 1,806,582 | +0.14(+0.35%) |
Apr 24, 2013 | 40.93 | 41.18 | 40.66 | 41.03 | 1,647,896 | +0.18(+0.43%) |
Apr 23, 2013 | 40.83 | 40.91 | 40.52 | 40.85 | 1,532,191 | +0.09(+0.21%) |
Apr 22, 2013 | 40.82 | 40.92 | 40.61 | 40.77 | 1,465,313 | -0.07(-0.18%) |
Apr 19, 2013 | 40.29 | 40.89 | 40.23 | 40.84 | 2,186,940 | +0.68(+1.69%) |
Apr 18, 2013 | 40.25 | 40.36 | 39.97 | 40.16 | 2,229,704 | +0.07(+0.16%) |
Apr 17, 2013 | 40.12 | 40.24 | 39.89 | 40.10 | 2,398,550 | -0.12(-0.31%) |
Apr 16, 2013 | 40.13 | 40.29 | 39.78 | 40.22 | 2,013,844 | +0.17(+0.42%) |
Apr 15, 2013 | 40.42 | 40.61 | 40.05 | 40.05 | 2,145,731 | -0.42(-1.03%) |
Apr 12, 2013 | 40.29 | 40.61 | 40.25 | 40.47 | 2,015,545 | +0.12(+0.29%) |
Apr 11, 2013 | 40.40 | 40.51 | 40.27 | 40.35 | 1,597,232 | -0.03(-0.06%) |
Apr 10, 2013 | 40.14 | 40.44 | 40.14 | 40.38 | 1,985,594 | +0.18(+0.46%) |
Apr 09, 2013 | 40.17 | 40.37 | 39.97 | 40.19 | 2,527,685 | +0.01(+0.02%) |
Apr 08, 2013 | 40.00 | 40.19 | 39.81 | 40.19 | 1,574,075 | +0.11(+0.28%) |
Apr 05, 2013 | 39.81 | 40.09 | 39.78 | 40.08 | 1,566,456 | +0.05(+0.13%) |
Apr 04, 2013 | 39.72 | 40.06 | 39.68 | 40.02 | 2,028,133 | +0.36(+0.91%) |
Apr 03, 2013 | 39.57 | 39.83 | 39.56 | 39.66 | 2,207,784 | +0.11(+0.28%) |
Apr 02, 2013 | 39.72 | 40.02 | 39.51 | 39.55 | 2,580,947 | -0.13(-0.33%) |
Apr 01, 2013 | 39.83 | 39.87 | 39.63 | 39.68 | 1,809,417 | -0.21(-0.52%) |
Mar 28, 2013 | 39.36 | 39.96 | 39.25 | 39.89 | 3,303,344 | +0.60(+1.53%) |
Mar 27, 2013 | 38.87 | 39.34 | 38.73 | 39.29 | 2,351,716 | +0.29(+0.75%) |
Mar 26, 2013 | 38.75 | 39.02 | 38.70 | 39.00 | 1,791,913 | +0.37(+0.95%) |
Mar 25, 2013 | 38.72 | 38.88 | 38.47 | 38.63 | 2,249,790 | +0.01(+0.02%) |
Mar 22, 2013 | 38.51 | 38.79 | 38.47 | 38.63 | 1,375,360 | +0.12(+0.31%) |
Mar 21, 2013 | 38.59 | 38.67 | 38.42 | 38.51 | 1,544,318 | -0.16(-0.42%) |
Mar 20, 2013 | 38.66 | 38.73 | 38.52 | 38.67 | 1,257,970 | +0.13(+0.34%) |
Mar 19, 2013 | 38.42 | 38.59 | 38.30 | 38.54 | 1,559,159 | +0.19(+0.49%) |
Mar 18, 2013 | 38.42 | 38.59 | 38.32 | 38.35 | 1,836,212 | -0.33(-0.84%) |
Mar 15, 2013 | 38.39 | 38.68 | 38.30 | 38.68 | 4,353,646 | +0.24(+0.63%) |
Mar 14, 2013 | 38.43 | 38.46 | 38.25 | 38.44 | 2,207,656 | +0.02(+0.05%) |
Mar 13, 2013 | 38.49 | 38.57 | 38.37 | 38.42 | 1,618,682 | -0.07(-0.17%) |
Mar 12, 2013 | 38.62 | 38.65 | 38.32 | 38.48 | 1,783,099 | -0.12(-0.30%) |
Mar 11, 2013 | 38.51 | 38.61 | 38.40 | 38.60 | 1,359,621 | +0.07(+0.17%) |
Mar 08, 2013 | 38.59 | 38.63 | 38.13 | 38.53 | 1,934,643 | -0.02(-0.05%) |
Mar 07, 2013 | 38.76 | 38.92 | 38.55 | 38.55 | 1,817,999 | -0.18(-0.46%) |
Mar 06, 2013 | 38.95 | 39.08 | 38.73 | 38.73 | 2,125,680 | -0.22(-0.55%) |
Mar 05, 2013 | 38.89 | 39.15 | 38.83 | 38.95 | 2,253,777 | +0.12(+0.30%) |
Mar 04, 2013 | 38.56 | 38.87 | 38.44 | 38.83 | 2,071,318 | +0.25(+0.64%) |
Mar 01, 2013 | 38.53 | 38.59 | 38.27 | 38.58 | 2,052,474 | +0.01(+0.03%) |
Feb 28, 2013 | 38.42 | 38.70 | 38.32 | 38.57 | 2,574,080 | +0.28(+0.73%) |
Feb 27, 2013 | 38.03 | 38.38 | 38.02 | 38.29 | 1,843,941 | +0.23(+0.60%) |
Feb 26, 2013 | 38.05 | 38.38 | 37.96 | 38.06 | 2,596,712 | +0.18(+0.48%) |
Feb 25, 2013 | 38.30 | 38.56 | 37.86 | 37.87 | 3,552,683 | -0.35(-0.92%) |
Feb 22, 2013 | 37.62 | 38.23 | 37.59 | 38.23 | 3,810,749 | +0.71(+1.88%) |
Feb 21, 2013 | 37.29 | 37.56 | 37.29 | 37.52 | 2,611,449 | +0.14(+0.37%) |
Feb 20, 2013 | 37.26 | 37.64 | 37.19 | 37.38 | 2,088,627 | +0.12(+0.33%) |
Feb 19, 2013 | 37.03 | 37.32 | 37.00 | 37.26 | 1,987,314 | +0.27(+0.74%) |
Feb 15, 2013 | 36.93 | 37.08 | 36.80 | 36.98 | 2,603,132 | +0.14(+0.39%) |
Feb 14, 2013 | 36.91 | 37.10 | 36.78 | 36.84 | 2,384,688 | -0.17(-0.46%) |
Feb 13, 2013 | 36.98 | 37.12 | 36.91 | 37.01 | 1,825,974 | +0.04(+0.11%) |
Feb 12, 2013 | 37.08 | 37.08 | 36.79 | 36.97 | 2,398,974 | -0.02(-0.05%) |
Feb 11, 2013 | 36.97 | 37.10 | 36.93 | 36.99 | 1,293,494 | +0.04(+0.10%) |
Feb 08, 2013 | 36.94 | 36.99 | 36.77 | 36.95 | 2,294,196 | +0.04(+0.11%) |
Feb 07, 2013 | 36.82 | 37.05 | 36.67 | 36.92 | 2,810,117 | +0.17(+0.46%) |
Feb 06, 2013 | 36.65 | 36.80 | 36.50 | 36.75 | 2,236,007 | -0.02(-0.05%) |
Feb 04, 2013 | 36.76 | 36.87 | 36.73 | 36.77 | 2,053,374 | -0.12(-0.33%) |
Feb 01, 2013 | 36.93 | 36.93 | 36.64 | 36.89 | 2,855,457 | +0.11(+0.30%) |
Jan 31, 2013 | 36.67 | 36.89 | 36.63 | 36.78 | 2,192,599 | +0.06(+0.18%) |
Jan 30, 2013 | 36.88 | 36.88 | 36.63 | 36.72 | 1,492,696 | -0.12(-0.32%) |
Jan 29, 2013 | 36.45 | 36.90 | 36.41 | 36.83 | 2,102,027 | +0.32(+0.87%) |
Jan 28, 2013 | 36.46 | 36.55 | 36.21 | 36.52 | 2,327,317 | -0.03(-0.07%) |
Jan 25, 2013 | 36.42 | 36.57 | 36.22 | 36.54 | 2,682,756 | +0.11(+0.30%) |
Jan 24, 2013 | 36.29 | 36.52 | 36.19 | 36.43 | 2,615,090 | +0.21(+0.57%) |
Jan 23, 2013 | 36.26 | 36.26 | 36.00 | 36.22 | 2,561,214 | -0.01(-0.02%) |
Jan 22, 2013 | 36.04 | 36.27 | 35.95 | 36.23 | 2,387,906 | +0.16(+0.45%) |
Jan 18, 2013 | 35.72 | 36.07 | 35.67 | 36.07 | 3,693,059 | +0.32(+0.90%) |
Jan 17, 2013 | 35.91 | 35.93 | 35.72 | 35.75 | 2,279,580 | -0.02(-0.05%) |
Jan 16, 2013 | 35.86 | 36.06 | 35.69 | 35.77 | 2,788,114 | -0.02(-0.05%) |
Jan 15, 2013 | 35.67 | 35.83 | 35.53 | 35.78 | 4,723,508 | -0.26(-0.72%) |
Jan 14, 2013 | 36.21 | 36.25 | 36.02 | 36.04 | 2,147,725 | -0.11(-0.30%) |
Jan 11, 2013 | 36.35 | 36.37 | 36.03 | 36.15 | 2,368,528 | -0.12(-0.32%) |
Jan 10, 2013 | 36.42 | 36.48 | 36.13 | 36.27 | 2,982,955 | -0.01(-0.04%) |
Jan 09, 2013 | 36.32 | 36.32 | 36.08 | 36.28 | 2,717,211 | +0.05(+0.14%) |
Jan 08, 2013 | 36.36 | 36.46 | 36.09 | 36.23 | 3,235,142 | -0.21(-0.57%) |
Jan 07, 2013 | 36.70 | 36.77 | 36.41 | 36.44 | 2,026,396 | -0.36(-0.97%) |
Jan 04, 2013 | 36.66 | 36.82 | 36.59 | 36.79 | 2,351,731 | +0.21(+0.57%) |
Jan 03, 2013 | 36.58 | 36.76 | 36.50 | 36.59 | 2,101,103 | -0.01(-0.02%) |
Jan 02, 2013 | 36.55 | 36.59 | 35.87 | 36.59 | 2,767,606 | +0.72(+2.02%) |
Dec 31, 2012 | 35.44 | 35.95 | 35.25 | 35.87 | 3,001,749 | +0.35(+0.98%) |
Dec 28, 2012 | 35.69 | 35.92 | 35.51 | 35.52 | 2,544,266 | -0.32(-0.88%) |
Dec 27, 2012 | 35.79 | 35.94 | 35.52 | 35.84 | 2,095,935 | -0.03(-0.07%) |
Dec 26, 2012 | 36.24 | 36.33 | 35.84 | 35.86 | 1,464,925 | -0.33(-0.91%) |
Dec 24, 2012 | 36.22 | 36.28 | 35.93 | 36.19 | 1,169,616 | -0.05(-0.14%) |
Dec 21, 2012 | 36.33 | 36.48 | 36.00 | 36.24 | 6,994,172 | -0.25(-0.69%) |
Dec 20, 2012 | 36.50 | 36.57 | 36.30 | 36.50 | 2,200,067 | +0.03(+0.07%) |
Dec 19, 2012 | 36.95 | 36.97 | 36.42 | 36.47 | 2,552,844 | -0.51(-1.38%) |
Dec 18, 2012 | 36.85 | 37.22 | 36.79 | 36.98 | 3,220,298 | +0.14(+0.37%) |
Dec 17, 2012 | 36.48 | 36.86 | 36.37 | 36.85 | 4,141,160 | +0.56(+1.53%) |
Dec 14, 2012 | 36.07 | 36.30 | 35.96 | 36.29 | 2,723,584 | +0.10(+0.29%) |
Dec 13, 2012 | 36.37 | 36.47 | 36.06 | 36.19 | 1,864,214 | -0.25(-0.67%) |
Dec 12, 2012 | 36.48 | 36.74 | 36.38 | 36.43 | 3,465,969 | -0.01(-0.04%) |
Dec 11, 2012 | 36.35 | 36.75 | 36.26 | 36.44 | 2,787,505 | +0.19(+0.52%) |
Dec 10, 2012 | 36.22 | 36.36 | 36.14 | 36.26 | 1,670,006 | +0.03(+0.07%) |
Dec 07, 2012 | 36.28 | 36.41 | 36.06 | 36.23 | 2,445,281 | -0.05(-0.14%) |
Dec 06, 2012 | 36.26 | 36.44 | 36.09 | 36.28 | 2,612,119 | +0.02(+0.05%) |
Dec 05, 2012 | 35.80 | 36.42 | 35.75 | 36.26 | 2,633,951 | +0.47(+1.30%) |
Dec 04, 2012 | 35.75 | 35.89 | 35.69 | 35.80 | 2,823,949 | -0.28(-0.77%) |
Nov 30, 2012 | 35.86 | 36.08 | 35.70 | 36.08 | 3,277,269 | +0.23(+0.63%) |
Nov 29, 2012 | 35.86 | 35.88 | 35.56 | 35.85 | 1,681,980 | +0.05(+0.13%) |
Nov 28, 2012 | 35.44 | 35.85 | 35.24 | 35.80 | 2,833,107 | +0.34(+0.97%) |
Nov 27, 2012 | 35.55 | 35.73 | 35.36 | 35.46 | 2,291,980 | -0.03(-0.07%) |
Nov 26, 2012 | 34.92 | 35.71 | 34.91 | 35.49 | 3,508,192 | +0.50(+1.44%) |
Nov 23, 2012 | 35.09 | 35.10 | 34.71 | 34.98 | 1,182,577 | -0.07(-0.20%) |
Nov 21, 2012 | 35.21 | 35.27 | 34.68 | 35.05 | 2,536,854 | -0.14(-0.40%) |
Nov 20, 2012 | 35.44 | 35.44 | 35.03 | 35.20 | 1,781,544 | -0.21(-0.58%) |
Nov 19, 2012 | 35.68 | 35.74 | 35.20 | 35.40 | 2,287,865 | -0.15(-0.42%) |
Nov 16, 2012 | 35.15 | 35.56 | 35.15 | 35.55 | 3,262,455 | +0.36(+1.01%) |
Nov 15, 2012 | 35.70 | 35.89 | 35.05 | 35.20 | 4,362,994 | -0.52(-1.45%) |
Nov 14, 2012 | 35.75 | 35.82 | 35.47 | 35.71 | 2,939,513 | +0.03(+0.07%) |
Nov 13, 2012 | 35.47 | 36.02 | 35.47 | 35.69 | 2,614,824 | +0.05(+0.13%) |
Nov 12, 2012 | 35.90 | 36.05 | 35.48 | 35.64 | 2,941,948 | -0.40(-1.11%) |
Nov 09, 2012 | 36.15 | 36.31 | 35.91 | 36.04 | 3,140,519 | -0.05(-0.13%) |
Nov 08, 2012 | 36.06 | 36.74 | 36.06 | 36.09 | 3,383,621 | +0.10(+0.28%) |
Nov 07, 2012 | 36.77 | 36.81 | 35.70 | 35.99 | 5,797,176 | -0.96(-2.60%) |
Nov 06, 2012 | 37.24 | 37.56 | 36.90 | 36.95 | 3,305,612 | -0.15(-0.41%) |
Nov 05, 2012 | 37.81 | 37.85 | 36.96 | 37.10 | 4,852,523 | -0.77(-2.03%) |
Nov 02, 2012 | 38.37 | 38.42 | 37.81 | 37.87 | 1,634,100 | -0.34(-0.89%) |
Nov 01, 2012 | 38.66 | 38.68 | 38.06 | 38.21 | 2,164,290 | -0.42(-1.08%) |
Oct 31, 2012 | 38.17 | 38.74 | 37.75 | 38.62 | 2,367,129 | +0.26(+0.68%) |
Oct 26, 2012 | 38.44 | 38.36 | 38.36 | 38.36 | 1,740,822 | -0.03(-0.07%) |
Oct 25, 2012 | 38.18 | 38.39 | 38.10 | 38.39 | 1,995,738 | +0.28(+0.74%) |
Oct 24, 2012 | 38.31 | 38.31 | 38.06 | 38.11 | 1,785,048 | -0.08(-0.22%) |
Oct 23, 2012 | 38.13 | 38.28 | 37.97 | 38.19 | 2,135,478 | -0.49(-1.27%) |
Oct 19, 2012 | 38.75 | 38.84 | 38.56 | 38.68 | 3,625,174 | -0.17(-0.43%) |
Oct 18, 2012 | 38.82 | 38.91 | 38.59 | 38.85 | 1,408,361 | +0.08(+0.20%) |
Oct 17, 2012 | 38.32 | 38.87 | 38.25 | 38.77 | 1,886,859 | +0.51(+1.34%) |
Oct 16, 2012 | 38.32 | 38.38 | 38.10 | 38.26 | 1,833,829 | -0.01(-0.02%) |
Oct 15, 2012 | 38.34 | 38.36 | 38.00 | 38.27 | 1,545,475 | -0.01(-0.02%) |
Oct 12, 2012 | 38.60 | 38.75 | 38.21 | 38.27 | 1,525,041 | -0.22(-0.57%) |
Oct 11, 2012 | 38.50 | 38.71 | 38.32 | 38.49 | 1,638,788 | +0.06(+0.17%) |
Oct 10, 2012 | 38.26 | 38.48 | 38.18 | 38.43 | 1,761,868 | +0.08(+0.20%) |
Oct 09, 2012 | 38.46 | 38.57 | 38.19 | 38.35 | 1,862,660 | -0.12(-0.32%) |
Oct 08, 2012 | 38.49 | 38.69 | 38.33 | 38.47 | 1,208,888 | -0.05(-0.13%) |
Oct 05, 2012 | 38.84 | 38.84 | 38.44 | 38.52 | 1,949,710 | -0.13(-0.35%) |
Oct 04, 2012 | 38.47 | 38.72 | 38.43 | 38.66 | 2,975,078 | +0.43(+1.12%) |
Oct 03, 2012 | 38.19 | 38.45 | 38.15 | 38.23 | 2,381,952 | +0.07(+0.18%) |
Oct 02, 2012 | 37.90 | 38.22 | 37.84 | 38.16 | 2,392,981 | +0.11(+0.29%) |
Oct 01, 2012 | 38.36 | 38.39 | 38.00 | 38.05 | 1,873,407 | -0.26(-0.68%) |
Sep 28, 2012 | 38.03 | 38.36 | 37.95 | 38.31 | 2,376,562 | +0.20(+0.52%) |
Sep 27, 2012 | 38.48 | 38.48 | 38.09 | 38.11 | 2,287,151 | -0.33(-0.85%) |
Sep 26, 2012 | 38.06 | 38.62 | 38.06 | 38.44 | 3,804,520 | +0.40(+1.06%) |
Sep 25, 2012 | 38.11 | 38.27 | 37.98 | 38.04 | 2,299,125 | -0.01(-0.03%) |
Sep 24, 2012 | 37.77 | 38.13 | 37.75 | 38.05 | 2,594,890 | +0.24(+0.64%) |
Sep 21, 2012 | 38.12 | 38.15 | 37.79 | 37.81 | 4,113,572 | -0.24(-0.64%) |
Sep 20, 2012 | 37.96 | 38.22 | 37.95 | 38.05 | 2,218,021 | +0.01(+0.03%) |
Sep 19, 2012 | 38.14 | 38.24 | 37.97 | 38.04 | 1,855,541 | -0.01(-0.03%) |
Sep 18, 2012 | 38.08 | 38.22 | 37.90 | 38.05 | 2,306,742 | -0.08(-0.22%) |
Sep 17, 2012 | 38.31 | 38.58 | 38.00 | 38.13 | 3,388,337 | -0.13(-0.33%) |
Sep 14, 2012 | 38.93 | 39.00 | 38.13 | 38.26 | 3,461,106 | -0.75(-1.93%) |
Sep 13, 2012 | 38.41 | 39.02 | 38.41 | 39.02 | 1,898,145 | +0.52(+1.35%) |
Sep 12, 2012 | 38.66 | 38.67 | 38.42 | 38.50 | 1,855,574 | -0.08(-0.22%) |
Sep 11, 2012 | 38.69 | 38.71 | 38.58 | 38.58 | 1,055,259 | -0.12(-0.30%) |
Sep 10, 2012 | 38.94 | 38.94 | 38.65 | 38.70 | 1,450,132 | -0.09(-0.23%) |
Sep 07, 2012 | 39.06 | 39.07 | 38.73 | 38.78 | 1,330,943 | -0.27(-0.70%) |
Sep 06, 2012 | 38.80 | 39.08 | 38.77 | 39.06 | 1,559,559 | +0.47(+1.21%) |
Sep 05, 2012 | 39.02 | 39.02 | 38.57 | 38.59 | 1,780,649 | -0.35(-0.90%) |
Sep 04, 2012 | 38.79 | 39.03 | 38.71 | 38.94 | 1,508,999 | +0.17(+0.43%) |
Aug 31, 2012 | 38.96 | 39.00 | 38.64 | 38.78 | 1,681,898 | -0.09(-0.23%) |
Aug 30, 2012 | 38.81 | 38.96 | 38.68 | 38.87 | 1,206,761 | -0.01(-0.03%) |
Aug 29, 2012 | 39.07 | 39.16 | 38.87 | 38.88 | 1,435,678 | -0.29(-0.75%) |
Aug 27, 2012 | 39.25 | 39.37 | 39.14 | 39.18 | 1,351,707 | -0.12(-0.29%) |
Aug 24, 2012 | 39.00 | 39.32 | 38.97 | 39.29 | 993,794 | +0.27(+0.70%) |
Aug 23, 2012 | 39.39 | 39.41 | 38.94 | 39.02 | 1,392,148 | -0.40(-1.01%) |
Aug 22, 2012 | 39.15 | 39.51 | 39.15 | 39.41 | 1,973,489 | +0.14(+0.36%) |
Aug 21, 2012 | 39.60 | 39.70 | 39.27 | 39.27 | 1,753,877 | -0.36(-0.92%) |
Aug 20, 2012 | 39.38 | 39.65 | 39.31 | 39.64 | 1,718,674 | +0.18(+0.45%) |
Aug 17, 2012 | 39.60 | 39.73 | 39.43 | 39.46 | 2,692,876 | -0.08(-0.19%) |
Aug 16, 2012 | 40.06 | 40.13 | 39.46 | 39.53 | 5,276,652 | -0.56(-1.40%) |
Aug 15, 2012 | 40.43 | 40.44 | 40.06 | 40.10 | 2,123,644 | -0.33(-0.82%) |
Aug 14, 2012 | 40.49 | 40.65 | 40.34 | 40.43 | 1,484,647 | -0.06(-0.14%) |
Aug 13, 2012 | 40.60 | 40.63 | 40.42 | 40.49 | 1,599,718 | +0.02(+0.04%) |
Aug 10, 2012 | 40.32 | 40.52 | 40.19 | 40.47 | 1,622,953 | +0.18(+0.44%) |
Aug 09, 2012 | 40.53 | 40.64 | 40.26 | 40.29 | 1,534,972 | -0.19(-0.47%) |
Aug 08, 2012 | 40.79 | 40.82 | 40.34 | 40.48 | 2,154,685 | -0.26(-0.64%) |
Aug 07, 2012 | 41.03 | 41.07 | 40.72 | 40.74 | 2,109,691 | -0.16(-0.39%) |
Aug 06, 2012 | 41.07 | 41.19 | 40.89 | 40.90 | 1,829,190 | -0.07(-0.17%) |
Aug 03, 2012 | 41.14 | 41.21 | 40.55 | 40.97 | 3,692,020 | +0.26(+0.64%) |
Aug 02, 2012 | 40.62 | 40.77 | 40.31 | 40.71 | 1,969,651 | -0.13(-0.31%) |
Aug 01, 2012 | 41.00 | 41.81 | 40.77 | 40.84 | 1,686,958 | -0.03(-0.08%) |
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,350 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,222 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,830 | +0.30(+0.74%) |
Jul 26, 2012 | 40.46 | 40.90 | 40.42 | 40.82 | 2,198,601 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,157 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.05 | 40.29 | 2,418,146 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,599,985 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,889,923 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.79 | 40.15 | 1,534,928 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.05 | 40.24 | 1,793,023 | +0.06(+0.14%) |
Jul 17, 2012 | 40.10 | 40.29 | 39.97 | 40.18 | 1,569,903 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,646 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.81 | 40.19 | 1,712,210 | +0.35(+0.87%) |
Jul 12, 2012 | 39.72 | 39.95 | 39.64 | 39.84 | 1,946,060 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,226 | +0.22(+0.56%) |
Jul 10, 2012 | 39.60 | 39.81 | 39.53 | 39.62 | 2,054,036 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.62 | 39.28 | 39.50 | 1,510,818 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.03 | 39.37 | 1,400,122 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,299 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.79 | 39.47 | 39.65 | 1,175,379 | -0.10(-0.24%) |