Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.76 | 46.26 | 45.05 | 45.29 | 863,616 | -0.43(-0.95%) |
Aug 29, 2013 | 45.80 | 46.47 | 45.59 | 45.72 | 697,433 | -0.14(-0.30%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.62 | 45.86 | 960,071 | -0.02(-0.05%) |
Aug 27, 2013 | 46.31 | 46.53 | 45.61 | 45.88 | 1,135,787 | -0.86(-1.83%) |
Aug 26, 2013 | 46.14 | 47.25 | 46.04 | 46.74 | 1,233,022 | +0.75(+1.64%) |
Aug 23, 2013 | 46.27 | 46.33 | 45.32 | 45.99 | 1,140,200 | +0.00(+0.00%) |
Aug 22, 2013 | 45.64 | 46.33 | 45.57 | 45.99 | 619,034 | +0.68(+1.50%) |
Aug 21, 2013 | 45.76 | 45.85 | 45.29 | 45.31 | 982,847 | -0.58(-1.27%) |
Aug 20, 2013 | 45.48 | 46.01 | 45.04 | 45.89 | 1,151,310 | +0.54(+1.20%) |
Aug 19, 2013 | 45.04 | 45.68 | 45.03 | 45.35 | 1,564,608 | +0.31(+0.69%) |
Aug 16, 2013 | 46.10 | 46.33 | 44.96 | 45.04 | 2,263,250 | -1.11(-2.40%) |
Aug 15, 2013 | 44.98 | 46.23 | 44.49 | 46.14 | 3,293,430 | +0.46(+1.02%) |
Aug 14, 2013 | 46.12 | 46.48 | 45.49 | 45.68 | 1,188,931 | -0.50(-1.08%) |
Aug 13, 2013 | 46.14 | 46.54 | 45.94 | 46.17 | 884,157 | +0.25(+0.54%) |
Aug 12, 2013 | 45.03 | 45.92 | 44.93 | 45.92 | 1,173,615 | +0.70(+1.54%) |
Aug 09, 2013 | 45.41 | 45.61 | 44.93 | 45.23 | 946,328 | -0.30(-0.65%) |
Aug 08, 2013 | 44.81 | 45.64 | 44.81 | 45.53 | 721,816 | +1.00(+2.24%) |
Aug 07, 2013 | 44.72 | 44.72 | 44.30 | 44.53 | 1,777,200 | -0.38(-0.84%) |
Aug 06, 2013 | 46.53 | 46.65 | 44.69 | 44.90 | 2,817,434 | -1.89(-4.05%) |
Aug 05, 2013 | 46.12 | 46.80 | 45.92 | 46.80 | 1,299,879 | +0.68(+1.47%) |
Aug 02, 2013 | 45.63 | 46.21 | 45.39 | 46.12 | 1,089,162 | +0.38(+0.84%) |
Aug 01, 2013 | 45.80 | 46.27 | 45.13 | 45.73 | 2,835,374 | +0.77(+1.71%) |
Jul 31, 2013 | 45.53 | 45.56 | 44.48 | 44.97 | 2,440,126 | +1.10(+2.50%) |
Jul 30, 2013 | 43.68 | 44.07 | 43.37 | 43.87 | 1,334,851 | +0.37(+0.85%) |
Jul 29, 2013 | 43.39 | 43.87 | 43.29 | 43.50 | 1,008,218 | +0.06(+0.15%) |
Jul 26, 2013 | 43.51 | 43.82 | 43.36 | 43.44 | 975,330 | -0.37(-0.84%) |
Jul 25, 2013 | 43.94 | 44.17 | 43.67 | 43.81 | 1,483,357 | -0.22(-0.49%) |
Jul 24, 2013 | 44.47 | 44.84 | 43.88 | 44.02 | 1,777,578 | -0.44(-0.99%) |
Jul 23, 2013 | 44.69 | 44.93 | 44.23 | 44.46 | 1,080,530 | -0.18(-0.39%) |
Jul 22, 2013 | 44.50 | 44.92 | 44.15 | 44.64 | 903,573 | +0.49(+1.10%) |
Jul 19, 2013 | 43.67 | 44.33 | 43.62 | 44.15 | 753,366 | +0.44(+1.01%) |
Jul 18, 2013 | 43.34 | 43.97 | 43.33 | 43.71 | 886,723 | +0.37(+0.85%) |
Jul 17, 2013 | 43.73 | 43.88 | 43.25 | 43.34 | 1,036,620 | -0.22(-0.51%) |
Jul 16, 2013 | 43.73 | 44.00 | 43.34 | 43.57 | 1,066,125 | +0.10(+0.24%) |
Jul 15, 2013 | 43.46 | 43.73 | 43.34 | 43.46 | 892,395 | +0.03(+0.07%) |
Jul 12, 2013 | 43.22 | 43.46 | 42.97 | 43.43 | 1,011,941 | +0.11(+0.26%) |
Jul 11, 2013 | 43.02 | 43.55 | 42.92 | 43.32 | 985,811 | +0.84(+1.98%) |
Jul 10, 2013 | 42.12 | 42.54 | 41.99 | 42.48 | 1,052,818 | +0.32(+0.76%) |
Jul 09, 2013 | 41.36 | 42.34 | 40.98 | 42.16 | 1,754,786 | +1.18(+2.89%) |
Jul 08, 2013 | 41.14 | 41.22 | 40.66 | 40.98 | 1,353,090 | +0.70(+1.73%) |
Jul 05, 2013 | 40.34 | 40.37 | 39.85 | 40.28 | 1,131,339 | +0.28(+0.70%) |
Jul 03, 2013 | 40.15 | 40.39 | 39.93 | 40.00 | 527,091 | -0.21(-0.52%) |
Jul 02, 2013 | 40.50 | 40.78 | 39.97 | 40.21 | 1,326,491 | -0.23(-0.57%) |
Jul 01, 2013 | 40.26 | 40.58 | 39.67 | 40.44 | 1,806,892 | +0.32(+0.80%) |
Jun 28, 2013 | 40.95 | 41.11 | 40.01 | 40.12 | 2,346,524 | -0.90(-2.18%) |
Jun 27, 2013 | 41.13 | 41.21 | 40.76 | 41.02 | 1,023,339 | +0.22(+0.55%) |
Jun 26, 2013 | 41.29 | 41.37 | 40.68 | 40.79 | 905,442 | +0.01(+0.02%) |
Jun 25, 2013 | 40.92 | 41.18 | 40.54 | 40.78 | 808,537 | +0.35(+0.87%) |
Jun 24, 2013 | 40.98 | 40.98 | 40.38 | 40.43 | 1,183,300 | -1.15(-2.77%) |
Jun 21, 2013 | 42.16 | 42.20 | 40.82 | 41.58 | 1,110,434 | -0.36(-0.86%) |
Jun 20, 2013 | 42.56 | 42.58 | 41.66 | 41.94 | 815,661 | -1.18(-2.74%) |
Jun 19, 2013 | 43.63 | 43.84 | 43.12 | 43.13 | 550,334 | -0.44(-1.01%) |
Jun 18, 2013 | 43.41 | 43.79 | 43.37 | 43.57 | 854,110 | +0.13(+0.29%) |
Jun 17, 2013 | 43.30 | 43.83 | 43.10 | 43.44 | 762,633 | +0.34(+0.78%) |
Jun 14, 2013 | 43.50 | 43.50 | 42.99 | 43.10 | 685,034 | -0.39(-0.90%) |
Jun 13, 2013 | 42.49 | 43.60 | 42.49 | 43.49 | 849,784 | +0.86(+2.03%) |
Jun 12, 2013 | 43.92 | 44.03 | 42.42 | 42.63 | 1,331,678 | -0.90(-2.06%) |
Jun 11, 2013 | 43.94 | 44.21 | 43.51 | 43.53 | 1,034,460 | -1.14(-2.56%) |
Jun 10, 2013 | 44.59 | 45.02 | 44.30 | 44.67 | 659,647 | +0.13(+0.29%) |
Jun 07, 2013 | 44.01 | 44.61 | 43.65 | 44.54 | 715,491 | +0.78(+1.77%) |
Jun 06, 2013 | 43.77 | 44.15 | 43.33 | 43.77 | 983,375 | +0.01(+0.02%) |
Jun 05, 2013 | 44.13 | 44.41 | 43.72 | 43.76 | 823,440 | -0.70(-1.58%) |
Jun 04, 2013 | 44.75 | 45.17 | 44.11 | 44.46 | 845,328 | -0.38(-0.86%) |
Jun 03, 2013 | 44.44 | 44.90 | 43.95 | 44.85 | 1,333,026 | +0.50(+1.14%) |
May 31, 2013 | 44.46 | 45.17 | 44.30 | 44.34 | 875,815 | -0.33(-0.73%) |
May 30, 2013 | 44.02 | 44.85 | 43.76 | 44.67 | 1,372,053 | +0.71(+1.62%) |
May 29, 2013 | 43.31 | 44.06 | 43.13 | 43.96 | 1,053,715 | +0.49(+1.12%) |
May 28, 2013 | 43.37 | 43.78 | 43.20 | 43.47 | 849,741 | +0.69(+1.61%) |
May 24, 2013 | 43.13 | 43.14 | 42.32 | 42.78 | 646,181 | -0.58(-1.33%) |
May 23, 2013 | 42.37 | 43.49 | 42.10 | 43.36 | 1,019,770 | +0.39(+0.91%) |
May 22, 2013 | 44.29 | 44.37 | 42.52 | 42.97 | 1,903,367 | -1.39(-3.14%) |
May 21, 2013 | 44.21 | 44.51 | 43.86 | 44.36 | 777,435 | +0.03(+0.07%) |
May 20, 2013 | 44.02 | 44.37 | 43.88 | 44.33 | 939,511 | +0.35(+0.80%) |
May 17, 2013 | 43.86 | 44.25 | 43.76 | 43.97 | 1,143,980 | +0.25(+0.57%) |
May 16, 2013 | 44.25 | 44.52 | 43.65 | 43.73 | 917,835 | -0.69(-1.55%) |
May 15, 2013 | 44.73 | 44.73 | 44.15 | 44.41 | 1,106,829 | -0.54(-1.21%) |
May 13, 2013 | 44.89 | 45.02 | 44.58 | 44.96 | 1,245,779 | +0.08(+0.18%) |
May 10, 2013 | 44.72 | 44.91 | 44.53 | 44.88 | 1,285,761 | +0.18(+0.41%) |
May 09, 2013 | 44.49 | 44.91 | 44.29 | 44.69 | 1,670,867 | +0.08(+0.18%) |
May 08, 2013 | 44.16 | 44.63 | 44.01 | 44.61 | 891,447 | +0.38(+0.87%) |
May 07, 2013 | 43.66 | 44.25 | 43.57 | 44.23 | 1,301,291 | +0.76(+1.74%) |
May 06, 2013 | 43.22 | 43.62 | 43.03 | 43.47 | 1,067,898 | +0.23(+0.54%) |
May 03, 2013 | 43.40 | 43.74 | 42.83 | 43.24 | 1,193,400 | +0.41(+0.95%) |
May 02, 2013 | 41.57 | 42.91 | 41.49 | 42.83 | 1,276,895 | +1.49(+3.61%) |
May 01, 2013 | 42.46 | 42.46 | 41.23 | 41.34 | 2,177,689 | -1.15(-2.70%) |
Apr 30, 2013 | 42.57 | 43.33 | 42.33 | 42.49 | 3,122,146 | +1.60(+3.90%) |
Apr 29, 2013 | 40.57 | 41.25 | 40.46 | 40.90 | 1,936,941 | +0.46(+1.14%) |
Apr 26, 2013 | 40.84 | 40.81 | 40.09 | 40.43 | 796,835 | -0.38(-0.92%) |
Apr 25, 2013 | 40.81 | 41.32 | 40.55 | 40.81 | 1,240,491 | +0.28(+0.69%) |
Apr 24, 2013 | 40.15 | 40.62 | 40.11 | 40.53 | 1,035,508 | +0.44(+1.09%) |
Apr 23, 2013 | 39.79 | 40.20 | 39.49 | 40.09 | 1,168,151 | +0.51(+1.29%) |
Apr 22, 2013 | 39.32 | 39.71 | 38.77 | 39.58 | 944,789 | +0.40(+1.02%) |
Apr 19, 2013 | 38.79 | 39.34 | 38.45 | 39.18 | 1,079,548 | +0.55(+1.43%) |
Apr 18, 2013 | 38.53 | 38.77 | 38.11 | 38.63 | 1,314,414 | +0.28(+0.73%) |
Apr 17, 2013 | 38.34 | 38.47 | 37.74 | 38.35 | 1,411,541 | -0.28(-0.72%) |
Apr 16, 2013 | 38.83 | 39.26 | 38.43 | 38.63 | 1,449,605 | +0.31(+0.81%) |
Apr 15, 2013 | 40.35 | 40.37 | 38.30 | 38.32 | 2,338,037 | -2.31(-5.70%) |
Apr 12, 2013 | 40.86 | 41.12 | 40.41 | 40.63 | 1,102,644 | -0.57(-1.38%) |
Apr 11, 2013 | 40.86 | 41.21 | 40.58 | 41.20 | 1,190,132 | +0.34(+0.84%) |
Apr 10, 2013 | 40.46 | 40.93 | 40.22 | 40.86 | 1,064,057 | +0.43(+1.07%) |
Apr 09, 2013 | 40.72 | 40.83 | 39.90 | 40.42 | 1,535,871 | -0.17(-0.41%) |
Apr 08, 2013 | 40.36 | 41.06 | 40.24 | 40.59 | 1,151,513 | +0.14(+0.34%) |
Apr 05, 2013 | 39.61 | 40.49 | 39.37 | 40.46 | 1,253,653 | +0.22(+0.54%) |
Apr 04, 2013 | 40.05 | 40.36 | 39.80 | 40.24 | 2,289,108 | +0.20(+0.50%) |
Apr 03, 2013 | 40.58 | 40.83 | 39.84 | 40.04 | 2,881,367 | -0.46(-1.14%) |
Apr 02, 2013 | 41.66 | 41.72 | 40.23 | 40.50 | 2,341,138 | -0.85(-2.06%) |
Apr 01, 2013 | 41.66 | 41.73 | 41.00 | 41.36 | 2,230,452 | -0.23(-0.56%) |
Mar 28, 2013 | 41.02 | 41.73 | 40.82 | 41.59 | 2,436,340 | +0.69(+1.70%) |
Mar 27, 2013 | 40.33 | 41.05 | 40.18 | 40.90 | 1,720,179 | +0.30(+0.75%) |
Mar 26, 2013 | 40.52 | 40.86 | 40.47 | 40.59 | 1,418,544 | +0.24(+0.59%) |
Mar 25, 2013 | 40.96 | 41.02 | 40.07 | 40.35 | 1,679,421 | -0.16(-0.39%) |
Mar 22, 2013 | 40.30 | 41.10 | 40.30 | 40.51 | 1,112,261 | +0.44(+1.10%) |
Mar 21, 2013 | 40.38 | 40.76 | 39.75 | 40.07 | 1,336,673 | -0.65(-1.59%) |
Mar 20, 2013 | 41.47 | 42.13 | 40.46 | 40.72 | 2,770,444 | -1.67(-3.93%) |
Mar 19, 2013 | 42.57 | 42.77 | 41.85 | 42.39 | 1,126,670 | -0.79(-1.83%) |
Mar 18, 2013 | 43.00 | 43.70 | 42.98 | 43.18 | 788,394 | -0.58(-1.33%) |
Mar 15, 2013 | 43.82 | 43.90 | 43.35 | 43.76 | 2,061,706 | -0.22(-0.51%) |
Mar 14, 2013 | 43.55 | 44.01 | 43.45 | 43.98 | 566,356 | +0.68(+1.57%) |
Mar 13, 2013 | 43.21 | 43.39 | 42.95 | 43.31 | 975,656 | +0.10(+0.22%) |
Mar 12, 2013 | 43.51 | 43.51 | 43.01 | 43.21 | 621,905 | -0.30(-0.68%) |
Mar 11, 2013 | 42.94 | 43.51 | 42.72 | 43.51 | 1,152,039 | +0.44(+1.02%) |
Mar 08, 2013 | 42.30 | 43.10 | 42.18 | 43.07 | 1,349,487 | +1.02(+2.43%) |
Mar 07, 2013 | 42.04 | 42.29 | 41.84 | 42.04 | 1,139,241 | +0.07(+0.17%) |
Mar 06, 2013 | 42.22 | 42.27 | 41.84 | 41.97 | 1,547,190 | +0.03(+0.08%) |
Mar 05, 2013 | 41.06 | 42.27 | 41.05 | 41.94 | 1,413,089 | +1.30(+3.20%) |
Mar 04, 2013 | 40.66 | 40.92 | 40.31 | 40.64 | 1,106,446 | -0.26(-0.64%) |
Mar 01, 2013 | 40.78 | 41.10 | 40.06 | 40.90 | 2,043,124 | -0.18(-0.43%) |
Feb 28, 2013 | 41.00 | 41.28 | 40.65 | 41.08 | 1,361,776 | +0.49(+1.22%) |
Feb 27, 2013 | 40.03 | 40.81 | 39.82 | 40.58 | 949,684 | +0.57(+1.42%) |
Feb 26, 2013 | 39.52 | 40.19 | 39.15 | 40.02 | 1,419,079 | +0.67(+1.70%) |
Feb 25, 2013 | 40.80 | 40.95 | 39.30 | 39.35 | 1,823,722 | -1.11(-2.74%) |
Feb 22, 2013 | 40.53 | 40.84 | 40.15 | 40.46 | 980,211 | +0.17(+0.42%) |
Feb 21, 2013 | 41.31 | 41.39 | 40.09 | 40.29 | 1,356,228 | -1.13(-2.74%) |
Feb 20, 2013 | 42.97 | 43.06 | 41.37 | 41.42 | 1,969,722 | -1.56(-3.62%) |
Feb 19, 2013 | 42.99 | 43.51 | 42.72 | 42.98 | 922,628 | +0.14(+0.34%) |
Feb 15, 2013 | 43.01 | 43.06 | 42.57 | 42.83 | 1,172,764 | -0.10(-0.22%) |
Feb 14, 2013 | 42.78 | 43.33 | 42.67 | 42.93 | 1,387,726 | -0.01(-0.02%) |
Feb 13, 2013 | 43.74 | 43.90 | 42.64 | 42.94 | 1,911,117 | -0.56(-1.28%) |
Feb 12, 2013 | 43.65 | 43.84 | 43.19 | 43.50 | 1,177,703 | -0.21(-0.47%) |
Feb 11, 2013 | 43.25 | 43.76 | 43.02 | 43.70 | 1,155,526 | +0.34(+0.79%) |
Feb 08, 2013 | 42.61 | 43.54 | 42.58 | 43.36 | 1,167,257 | +0.76(+1.80%) |
Feb 07, 2013 | 43.29 | 43.38 | 42.50 | 42.60 | 1,536,208 | -0.73(-1.69%) |
Feb 06, 2013 | 42.53 | 43.45 | 42.24 | 43.33 | 2,073,696 | +1.51(+3.62%) |
Feb 04, 2013 | 41.73 | 42.03 | 41.27 | 41.82 | 2,565,559 | -0.30(-0.72%) |
Feb 01, 2013 | 42.57 | 42.92 | 41.98 | 42.12 | 2,455,657 | -0.10(-0.23%) |
Jan 31, 2013 | 42.57 | 43.01 | 42.10 | 42.21 | 1,869,934 | -0.48(-1.12%) |
Jan 30, 2013 | 43.04 | 43.19 | 42.64 | 42.69 | 991,878 | -0.31(-0.72%) |
Jan 29, 2013 | 43.07 | 43.35 | 42.91 | 43.00 | 1,611,473 | -0.15(-0.35%) |
Jan 28, 2013 | 42.95 | 43.19 | 42.57 | 43.15 | 1,332,927 | +0.51(+1.20%) |
Jan 25, 2013 | 41.77 | 42.73 | 41.66 | 42.64 | 1,386,442 | +1.09(+2.63%) |
Jan 24, 2013 | 41.27 | 41.74 | 41.20 | 41.55 | 873,443 | +0.26(+0.64%) |
Jan 23, 2013 | 41.42 | 41.46 | 41.02 | 41.29 | 913,455 | -0.23(-0.56%) |
Jan 22, 2013 | 41.11 | 41.70 | 40.99 | 41.52 | 1,414,829 | +0.37(+0.89%) |
Jan 18, 2013 | 41.49 | 41.49 | 41.03 | 41.16 | 712,650 | -0.15(-0.37%) |
Jan 17, 2013 | 40.90 | 41.31 | 40.86 | 41.31 | 749,998 | +0.54(+1.33%) |
Jan 16, 2013 | 40.87 | 41.10 | 40.74 | 40.77 | 632,381 | -0.18(-0.43%) |
Jan 15, 2013 | 40.37 | 41.08 | 40.32 | 40.94 | 694,313 | +0.32(+0.78%) |
Jan 14, 2013 | 40.63 | 40.77 | 40.30 | 40.62 | 521,440 | -0.06(-0.14%) |
Jan 11, 2013 | 40.53 | 40.80 | 40.41 | 40.68 | 624,588 | +0.06(+0.16%) |
Jan 10, 2013 | 40.71 | 40.80 | 40.32 | 40.61 | 753,988 | +0.07(+0.18%) |
Jan 09, 2013 | 40.26 | 40.58 | 39.99 | 40.54 | 835,392 | +0.57(+1.41%) |
Jan 08, 2013 | 40.11 | 40.35 | 39.79 | 39.98 | 1,016,850 | -0.13(-0.32%) |
Jan 07, 2013 | 40.23 | 40.48 | 39.85 | 40.10 | 1,168,379 | -0.34(-0.85%) |
Jan 04, 2013 | 40.26 | 40.59 | 40.05 | 40.45 | 745,159 | +0.33(+0.81%) |
Jan 03, 2013 | 39.95 | 40.38 | 39.85 | 40.12 | 1,256,747 | +0.14(+0.36%) |
Jan 02, 2013 | 39.87 | 39.98 | 39.08 | 39.98 | 1,336,854 | +0.89(+2.28%) |
Dec 31, 2012 | 38.11 | 39.16 | 38.01 | 39.08 | 731,858 | +0.80(+2.08%) |
Dec 28, 2012 | 38.49 | 38.53 | 38.18 | 38.29 | 667,720 | -0.57(-1.46%) |
Dec 27, 2012 | 38.77 | 38.97 | 38.38 | 38.85 | 1,002,911 | +0.14(+0.35%) |
Dec 26, 2012 | 38.70 | 39.22 | 38.65 | 38.72 | 476,538 | +0.00(+0.00%) |
Dec 24, 2012 | 38.61 | 38.88 | 38.30 | 38.72 | 252,286 | -0.06(-0.14%) |
Dec 21, 2012 | 38.53 | 38.83 | 38.24 | 38.77 | 1,497,373 | -0.39(-1.00%) |
Dec 20, 2012 | 38.93 | 39.29 | 38.72 | 39.16 | 1,236,100 | +0.23(+0.59%) |
Dec 19, 2012 | 39.43 | 39.58 | 38.93 | 38.93 | 1,031,467 | -0.42(-1.07%) |
Dec 18, 2012 | 39.14 | 39.71 | 39.10 | 39.36 | 1,210,000 | +0.21(+0.53%) |
Dec 17, 2012 | 39.11 | 39.28 | 38.97 | 39.15 | 1,088,788 | +0.28(+0.72%) |
Dec 14, 2012 | 38.79 | 39.37 | 38.76 | 38.87 | 1,170,967 | -0.07(-0.18%) |
Dec 13, 2012 | 38.95 | 39.23 | 38.62 | 38.94 | 2,176,587 | -0.22(-0.57%) |
Dec 12, 2012 | 38.55 | 39.49 | 38.43 | 39.16 | 1,884,874 | +0.86(+2.25%) |
Dec 11, 2012 | 36.99 | 38.62 | 36.54 | 38.30 | 2,867,580 | +1.29(+3.49%) |
Dec 10, 2012 | 36.97 | 37.21 | 36.72 | 37.01 | 1,680,272 | -0.10(-0.28%) |
Dec 07, 2012 | 36.95 | 37.27 | 36.86 | 37.12 | 1,155,786 | +0.25(+0.69%) |
Dec 06, 2012 | 37.14 | 37.18 | 36.65 | 36.86 | 1,298,964 | -0.25(-0.67%) |
Dec 05, 2012 | 36.79 | 37.40 | 36.73 | 37.11 | 814,854 | +0.35(+0.95%) |
Dec 04, 2012 | 36.26 | 36.86 | 36.07 | 36.76 | 756,288 | +0.00(+0.00%) |
Nov 30, 2012 | 37.11 | 37.21 | 36.53 | 36.76 | 1,148,952 | -0.31(-0.84%) |
Nov 29, 2012 | 36.93 | 37.24 | 36.78 | 37.07 | 1,109,328 | +0.33(+0.89%) |
Nov 28, 2012 | 36.13 | 36.76 | 35.87 | 36.74 | 1,443,909 | +0.54(+1.50%) |
Nov 27, 2012 | 35.86 | 36.56 | 35.64 | 36.20 | 1,190,255 | +0.29(+0.82%) |
Nov 26, 2012 | 36.20 | 36.32 | 35.58 | 35.91 | 1,288,320 | -0.42(-1.16%) |
Nov 23, 2012 | 35.78 | 36.50 | 35.66 | 36.33 | 765,476 | +0.80(+2.24%) |
Nov 21, 2012 | 35.29 | 35.68 | 35.05 | 35.53 | 879,842 | +0.05(+0.13%) |
Nov 20, 2012 | 35.36 | 35.65 | 35.09 | 35.48 | 1,236,344 | +0.05(+0.13%) |
Nov 19, 2012 | 34.84 | 35.69 | 34.76 | 35.44 | 1,981,475 | +1.02(+2.96%) |
Nov 16, 2012 | 34.54 | 34.65 | 34.07 | 34.42 | 2,719,606 | +0.01(+0.02%) |
Nov 15, 2012 | 34.47 | 34.86 | 33.84 | 34.41 | 2,626,125 | -0.14(-0.39%) |
Nov 14, 2012 | 35.94 | 36.01 | 34.45 | 34.54 | 1,934,597 | -1.13(-3.17%) |
Nov 13, 2012 | 35.40 | 36.30 | 35.06 | 35.68 | 1,733,778 | -0.03(-0.09%) |
Nov 12, 2012 | 35.34 | 36.12 | 35.32 | 35.71 | 1,347,580 | +0.41(+1.15%) |
Nov 09, 2012 | 35.22 | 35.60 | 35.07 | 35.30 | 999,904 | +0.04(+0.11%) |
Nov 08, 2012 | 35.68 | 35.78 | 35.09 | 35.26 | 1,271,411 | -0.55(-1.53%) |
Nov 07, 2012 | 36.23 | 36.35 | 35.71 | 35.81 | 1,841,200 | -0.93(-2.54%) |
Nov 06, 2012 | 36.70 | 37.01 | 36.64 | 36.74 | 1,223,936 | +0.15(+0.41%) |
Nov 05, 2012 | 36.37 | 36.74 | 36.24 | 36.59 | 1,364,599 | +0.13(+0.35%) |
Nov 02, 2012 | 37.63 | 37.64 | 36.41 | 36.46 | 1,549,300 | -0.96(-2.55%) |
Nov 01, 2012 | 36.43 | 37.51 | 35.68 | 37.42 | 2,560,742 | +1.17(+3.23%) |
Oct 31, 2012 | 36.48 | 36.85 | 35.21 | 36.25 | 3,587,915 | -1.64(-4.33%) |
Oct 26, 2012 | 37.61 | 37.89 | 37.89 | 37.89 | 930,817 | +0.12(+0.32%) |
Oct 25, 2012 | 38.06 | 38.10 | 37.54 | 37.77 | 1,276,759 | +0.05(+0.13%) |
Oct 24, 2012 | 38.34 | 38.35 | 37.58 | 37.72 | 817,255 | -0.41(-1.09%) |
Oct 23, 2012 | 38.12 | 38.36 | 37.63 | 38.14 | 842,470 | -0.32(-0.83%) |
Oct 19, 2012 | 39.20 | 39.28 | 38.20 | 38.46 | 1,271,209 | -1.03(-2.60%) |
Oct 18, 2012 | 39.43 | 39.75 | 39.26 | 39.48 | 963,578 | +0.06(+0.16%) |
Oct 17, 2012 | 38.63 | 39.46 | 38.35 | 39.42 | 1,282,753 | +0.95(+2.46%) |
Oct 16, 2012 | 37.87 | 38.49 | 37.56 | 38.47 | 1,141,163 | +0.95(+2.53%) |
Oct 15, 2012 | 37.45 | 37.56 | 36.98 | 37.52 | 790,268 | +0.33(+0.90%) |
Oct 12, 2012 | 37.29 | 37.53 | 36.80 | 37.19 | 1,024,781 | -0.17(-0.45%) |
Oct 11, 2012 | 37.28 | 37.58 | 37.09 | 37.36 | 1,179,242 | +0.57(+1.54%) |
Oct 10, 2012 | 37.40 | 37.40 | 36.23 | 36.79 | 2,442,455 | -0.75(-1.99%) |
Oct 09, 2012 | 38.22 | 38.38 | 37.51 | 37.54 | 1,693,789 | -0.69(-1.81%) |
Oct 08, 2012 | 37.70 | 38.25 | 37.28 | 38.23 | 924,617 | +0.30(+0.80%) |
Oct 05, 2012 | 38.55 | 38.81 | 37.78 | 37.93 | 971,199 | -0.29(-0.75%) |
Oct 04, 2012 | 37.64 | 38.36 | 37.36 | 38.22 | 1,155,418 | +0.84(+2.26%) |
Oct 03, 2012 | 37.87 | 37.87 | 37.06 | 37.37 | 934,732 | -0.48(-1.26%) |
Oct 02, 2012 | 37.54 | 37.88 | 37.21 | 37.85 | 1,646,783 | +0.57(+1.54%) |
Oct 01, 2012 | 37.82 | 38.21 | 37.18 | 37.28 | 1,715,836 | -0.54(-1.43%) |
Sep 28, 2012 | 37.24 | 37.95 | 36.89 | 37.82 | 1,937,179 | +0.45(+1.19%) |
Sep 27, 2012 | 36.73 | 37.44 | 36.61 | 37.37 | 1,626,146 | +0.95(+2.60%) |
Sep 26, 2012 | 36.96 | 36.96 | 35.92 | 36.42 | 1,643,947 | -0.49(-1.34%) |
Sep 25, 2012 | 37.44 | 37.74 | 36.89 | 36.92 | 1,658,249 | -0.54(-1.45%) |
Sep 24, 2012 | 37.01 | 37.82 | 36.96 | 37.46 | 856,401 | +0.22(+0.60%) |
Sep 21, 2012 | 37.73 | 37.97 | 37.11 | 37.24 | 1,450,416 | -0.05(-0.13%) |
Sep 20, 2012 | 37.22 | 37.42 | 36.61 | 37.28 | 864,705 | -0.38(-1.02%) |
Sep 19, 2012 | 37.41 | 37.97 | 37.33 | 37.67 | 954,072 | +0.22(+0.57%) |
Sep 18, 2012 | 37.40 | 37.93 | 37.22 | 37.45 | 1,358,297 | +0.05(+0.13%) |
Sep 17, 2012 | 37.42 | 38.23 | 37.20 | 37.40 | 1,691,374 | -0.16(-0.42%) |
Sep 14, 2012 | 36.81 | 37.99 | 36.66 | 37.56 | 2,281,767 | +1.04(+2.86%) |
Sep 13, 2012 | 35.56 | 36.62 | 35.24 | 36.52 | 2,124,477 | +0.84(+2.34%) |
Sep 12, 2012 | 35.32 | 35.69 | 35.13 | 35.68 | 1,230,630 | +0.37(+1.04%) |
Sep 11, 2012 | 34.78 | 35.37 | 34.57 | 35.32 | 1,368,247 | +0.70(+2.02%) |
Sep 10, 2012 | 34.69 | 34.85 | 34.33 | 34.62 | 1,105,894 | -0.33(-0.96%) |
Sep 07, 2012 | 34.55 | 35.44 | 34.50 | 34.95 | 1,516,078 | +0.70(+2.05%) |
Sep 06, 2012 | 33.64 | 34.26 | 33.55 | 34.25 | 1,154,460 | +0.94(+2.82%) |
Sep 05, 2012 | 33.20 | 33.64 | 32.95 | 33.31 | 1,112,912 | +0.05(+0.14%) |