Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.66 | 45.04 | 44.60 | 45.00 | 4,496,331 | +0.41(+0.91%) |
Aug 29, 2013 | 44.47 | 44.84 | 44.35 | 44.60 | 3,294,973 | -0.02(-0.03%) |
Aug 28, 2013 | 44.80 | 44.80 | 44.51 | 44.61 | 3,339,861 | -0.29(-0.64%) |
Aug 27, 2013 | 44.84 | 45.10 | 44.72 | 44.90 | 3,564,944 | -0.45(-1.00%) |
Aug 26, 2013 | 46.02 | 46.15 | 45.34 | 45.35 | 2,523,232 | -0.63(-1.37%) |
Aug 23, 2013 | 45.58 | 46.02 | 45.52 | 45.98 | 3,514,499 | +0.45(+0.99%) |
Aug 22, 2013 | 45.55 | 45.64 | 45.38 | 45.53 | 3,894,622 | -0.05(-0.10%) |
Aug 21, 2013 | 45.96 | 46.00 | 45.52 | 45.58 | 3,893,225 | -0.45(-0.98%) |
Aug 20, 2013 | 46.15 | 46.44 | 45.98 | 46.03 | 2,501,644 | -0.05(-0.10%) |
Aug 19, 2013 | 46.18 | 46.26 | 45.89 | 46.08 | 3,014,505 | -0.25(-0.54%) |
Aug 16, 2013 | 46.36 | 46.48 | 46.05 | 46.33 | 4,018,217 | -0.26(-0.57%) |
Aug 15, 2013 | 46.97 | 47.19 | 46.50 | 46.59 | 3,611,342 | -0.67(-1.42%) |
Aug 14, 2013 | 47.52 | 47.63 | 47.08 | 47.26 | 3,058,060 | -0.32(-0.67%) |
Aug 13, 2013 | 47.52 | 47.67 | 47.35 | 47.58 | 3,118,693 | +0.09(+0.20%) |
Aug 12, 2013 | 46.97 | 47.50 | 46.93 | 47.49 | 2,922,023 | +0.22(+0.46%) |
Aug 09, 2013 | 47.39 | 47.55 | 47.10 | 47.27 | 2,125,880 | -0.18(-0.38%) |
Aug 08, 2013 | 47.73 | 47.91 | 47.13 | 47.45 | 3,614,847 | -0.02(-0.05%) |
Aug 07, 2013 | 47.36 | 47.65 | 47.24 | 47.47 | 3,170,584 | -0.04(-0.08%) |
Aug 06, 2013 | 47.38 | 47.71 | 47.33 | 47.51 | 3,237,067 | +0.01(+0.02%) |
Aug 05, 2013 | 47.12 | 47.58 | 47.10 | 47.50 | 3,806,364 | +0.35(+0.74%) |
Aug 02, 2013 | 46.94 | 47.19 | 46.75 | 47.15 | 3,226,121 | -0.02(-0.05%) |
Aug 01, 2013 | 46.95 | 47.38 | 46.93 | 47.17 | 3,594,191 | +0.54(+1.15%) |
Jul 31, 2013 | 47.00 | 47.26 | 46.62 | 46.64 | 4,964,840 | -0.29(-0.61%) |
Jul 30, 2013 | 47.05 | 47.27 | 46.67 | 46.93 | 4,196,565 | +0.12(+0.27%) |
Jul 29, 2013 | 46.73 | 47.02 | 46.62 | 46.80 | 3,841,396 | -0.13(-0.28%) |
Jul 26, 2013 | 46.32 | 46.94 | 46.08 | 46.93 | 5,163,770 | +0.49(+1.06%) |
Jul 25, 2013 | 45.73 | 46.66 | 45.57 | 46.44 | 5,853,503 | +0.90(+1.97%) |
Jul 24, 2013 | 45.57 | 45.69 | 45.34 | 45.55 | 5,051,770 | +0.05(+0.10%) |
Jul 23, 2013 | 45.66 | 45.80 | 45.36 | 45.50 | 3,372,387 | -0.19(-0.41%) |
Jul 22, 2013 | 45.87 | 46.01 | 45.53 | 45.69 | 2,960,627 | -0.18(-0.39%) |
Jul 19, 2013 | 45.55 | 45.90 | 45.38 | 45.87 | 4,025,735 | +0.33(+0.72%) |
Jul 18, 2013 | 45.18 | 45.69 | 45.08 | 45.54 | 4,188,052 | +0.39(+0.87%) |
Jul 17, 2013 | 45.38 | 45.47 | 44.97 | 45.14 | 3,068,472 | -0.15(-0.32%) |
Jul 16, 2013 | 45.47 | 45.54 | 44.99 | 45.29 | 3,962,205 | -0.26(-0.58%) |
Jul 15, 2013 | 45.88 | 45.90 | 45.37 | 45.55 | 4,263,978 | -0.25(-0.54%) |
Jul 12, 2013 | 45.68 | 45.87 | 45.44 | 45.80 | 3,423,228 | +0.15(+0.32%) |
Jul 11, 2013 | 45.88 | 45.97 | 45.41 | 45.66 | 5,541,973 | +0.26(+0.56%) |
Jul 10, 2013 | 45.69 | 45.90 | 45.30 | 45.40 | 3,144,082 | -0.28(-0.61%) |
Jul 09, 2013 | 45.72 | 45.88 | 45.55 | 45.68 | 3,765,159 | +0.31(+0.68%) |
Jul 08, 2013 | 44.90 | 45.42 | 44.90 | 45.37 | 3,217,704 | +0.56(+1.24%) |
Jul 05, 2013 | 44.92 | 45.09 | 44.23 | 44.81 | 3,229,818 | +0.03(+0.07%) |
Jul 03, 2013 | 44.56 | 44.87 | 44.29 | 44.78 | 3,156,713 | +0.08(+0.17%) |
Jul 02, 2013 | 44.87 | 45.07 | 44.53 | 44.70 | 4,332,984 | -0.18(-0.40%) |
Jul 01, 2013 | 44.61 | 45.43 | 44.59 | 44.88 | 4,813,136 | +0.51(+1.15%) |
Jun 28, 2013 | 44.22 | 44.66 | 43.99 | 44.37 | 7,116,104 | -0.08(-0.17%) |
Jun 27, 2013 | 44.54 | 44.79 | 44.25 | 44.45 | 3,852,329 | +0.30(+0.68%) |
Jun 26, 2013 | 43.97 | 44.30 | 43.70 | 44.15 | 5,333,174 | +0.60(+1.39%) |
Jun 25, 2013 | 43.75 | 43.88 | 43.26 | 43.54 | 5,362,310 | +0.05(+0.12%) |
Jun 24, 2013 | 43.59 | 43.94 | 42.96 | 43.49 | 5,705,625 | -0.51(-1.16%) |
Jun 21, 2013 | 43.67 | 44.21 | 43.38 | 44.00 | 7,766,491 | +0.73(+1.68%) |
Jun 20, 2013 | 44.61 | 44.70 | 43.13 | 43.27 | 9,746,902 | -1.65(-3.67%) |
Jun 19, 2013 | 46.21 | 46.31 | 44.90 | 44.92 | 5,496,062 | -1.32(-2.85%) |
Jun 18, 2013 | 46.24 | 46.41 | 46.07 | 46.24 | 4,076,323 | +0.05(+0.10%) |
Jun 17, 2013 | 45.77 | 46.41 | 45.72 | 46.19 | 4,808,959 | +0.63(+1.39%) |
Jun 14, 2013 | 45.31 | 45.70 | 45.08 | 45.55 | 4,001,491 | +0.28(+0.62%) |
Jun 13, 2013 | 45.01 | 45.42 | 44.29 | 45.28 | 3,249,938 | +0.23(+0.52%) |
Jun 12, 2013 | 45.69 | 46.08 | 45.04 | 45.04 | 3,027,635 | -0.36(-0.78%) |
Jun 11, 2013 | 45.27 | 45.88 | 44.97 | 45.40 | 3,019,981 | -0.15(-0.34%) |
Jun 10, 2013 | 45.91 | 45.97 | 45.43 | 45.55 | 3,499,444 | -0.22(-0.47%) |
Jun 07, 2013 | 45.31 | 45.80 | 45.25 | 45.77 | 3,847,953 | +0.82(+1.83%) |
Jun 06, 2013 | 44.76 | 45.09 | 44.20 | 44.95 | 4,987,087 | +0.11(+0.24%) |
Jun 05, 2013 | 45.48 | 45.52 | 44.84 | 44.84 | 3,337,503 | -0.75(-1.65%) |
Jun 04, 2013 | 45.54 | 45.86 | 45.11 | 45.59 | 3,960,105 | +0.21(+0.46%) |
Jun 03, 2013 | 44.85 | 45.44 | 44.55 | 45.38 | 5,296,455 | +0.59(+1.31%) |
May 31, 2013 | 46.02 | 46.05 | 44.79 | 44.80 | 6,111,863 | -1.39(-3.00%) |
May 30, 2013 | 46.27 | 46.55 | 45.95 | 46.18 | 3,823,115 | +0.04(+0.08%) |
May 29, 2013 | 47.31 | 47.38 | 46.00 | 46.14 | 5,789,304 | -1.59(-3.33%) |
May 28, 2013 | 47.91 | 48.21 | 47.55 | 47.73 | 3,508,375 | +0.36(+0.75%) |
May 24, 2013 | 47.14 | 47.48 | 46.84 | 47.37 | 2,268,197 | +0.15(+0.33%) |
May 23, 2013 | 47.30 | 47.50 | 47.14 | 47.22 | 4,035,738 | -0.34(-0.72%) |
May 22, 2013 | 47.63 | 48.12 | 47.41 | 47.56 | 3,950,988 | -0.13(-0.28%) |
May 21, 2013 | 47.71 | 48.08 | 47.39 | 47.69 | 3,739,390 | +0.02(+0.05%) |
May 20, 2013 | 48.05 | 48.06 | 47.57 | 47.67 | 2,997,984 | -0.38(-0.79%) |
May 17, 2013 | 48.13 | 48.33 | 47.85 | 48.05 | 5,357,446 | -0.26(-0.55%) |
May 16, 2013 | 48.26 | 48.56 | 47.98 | 48.31 | 3,974,018 | +0.08(+0.17%) |
May 15, 2013 | 47.57 | 48.30 | 47.50 | 48.23 | 19,343,708 | +1.41(+3.01%) |
May 13, 2013 | 46.78 | 46.93 | 46.59 | 46.82 | 2,375,010 | +0.07(+0.16%) |
May 10, 2013 | 46.66 | 46.85 | 46.51 | 46.75 | 3,208,035 | +0.21(+0.44%) |
May 09, 2013 | 46.60 | 46.74 | 46.39 | 46.54 | 3,906,129 | -0.13(-0.27%) |
May 08, 2013 | 46.53 | 46.74 | 46.41 | 46.67 | 2,698,613 | +0.07(+0.16%) |
May 07, 2013 | 46.61 | 46.66 | 46.40 | 46.60 | 3,431,562 | +0.05(+0.11%) |
May 06, 2013 | 46.91 | 46.96 | 46.47 | 46.55 | 2,320,351 | -0.37(-0.78%) |
May 03, 2013 | 46.96 | 47.05 | 46.75 | 46.91 | 2,738,408 | +0.16(+0.35%) |
May 02, 2013 | 46.14 | 46.89 | 45.99 | 46.75 | 3,024,230 | +0.62(+1.33%) |
May 01, 2013 | 46.25 | 46.65 | 46.03 | 46.14 | 3,090,440 | -0.10(-0.23%) |
Apr 30, 2013 | 46.10 | 46.38 | 45.82 | 46.24 | 4,376,376 | +0.02(+0.03%) |
Apr 29, 2013 | 46.18 | 46.44 | 46.10 | 46.22 | 3,370,956 | +0.15(+0.32%) |
Apr 26, 2013 | 46.42 | 46.28 | 45.90 | 46.08 | 5,016,973 | -0.17(-0.36%) |
Apr 25, 2013 | 46.70 | 47.40 | 46.21 | 46.24 | 7,591,928 | +0.59(+1.29%) |
Apr 24, 2013 | 46.88 | 46.88 | 45.57 | 45.66 | 5,727,998 | -1.37(-2.91%) |
Apr 23, 2013 | 46.69 | 47.02 | 46.34 | 47.02 | 4,887,159 | +0.39(+0.85%) |
Apr 22, 2013 | 46.33 | 46.89 | 46.21 | 46.63 | 4,218,421 | +0.27(+0.58%) |
Apr 19, 2013 | 45.95 | 46.43 | 45.92 | 46.36 | 3,811,254 | +0.71(+1.55%) |
Apr 18, 2013 | 45.45 | 45.89 | 45.43 | 45.65 | 3,562,387 | +0.28(+0.61%) |
Apr 17, 2013 | 45.82 | 45.88 | 45.15 | 45.37 | 4,068,636 | -0.57(-1.24%) |
Apr 16, 2013 | 45.22 | 46.00 | 45.07 | 45.94 | 4,616,626 | +0.95(+2.10%) |
Apr 15, 2013 | 45.43 | 45.68 | 45.00 | 45.00 | 3,949,145 | -0.58(-1.27%) |
Apr 12, 2013 | 45.66 | 45.91 | 45.43 | 45.57 | 2,793,469 | -0.18(-0.40%) |
Apr 11, 2013 | 45.54 | 45.89 | 45.51 | 45.76 | 2,750,857 | +0.22(+0.48%) |
Apr 10, 2013 | 45.22 | 45.64 | 45.16 | 45.54 | 3,195,441 | +0.39(+0.87%) |
Apr 09, 2013 | 45.43 | 45.46 | 44.90 | 45.14 | 3,441,415 | -0.18(-0.40%) |
Apr 08, 2013 | 45.09 | 45.32 | 44.72 | 45.32 | 1,932,591 | +0.38(+0.86%) |
Apr 05, 2013 | 44.82 | 45.01 | 44.67 | 44.94 | 2,548,814 | -0.14(-0.31%) |
Apr 04, 2013 | 45.25 | 45.33 | 44.95 | 45.08 | 3,380,259 | -0.09(-0.20%) |
Apr 03, 2013 | 45.82 | 45.86 | 45.06 | 45.17 | 4,355,785 | -0.61(-1.34%) |
Apr 02, 2013 | 45.45 | 45.81 | 45.42 | 45.78 | 3,402,007 | +0.46(+1.01%) |
Apr 01, 2013 | 45.38 | 45.49 | 45.15 | 45.32 | 2,410,919 | -0.12(-0.27%) |
Mar 28, 2013 | 45.09 | 45.61 | 44.77 | 45.44 | 4,390,591 | +0.50(+1.12%) |
Mar 27, 2013 | 44.85 | 45.03 | 44.69 | 44.94 | 2,772,244 | -0.23(-0.51%) |
Mar 26, 2013 | 44.20 | 45.19 | 44.20 | 45.17 | 4,056,031 | +1.12(+2.55%) |
Mar 25, 2013 | 44.19 | 44.31 | 43.93 | 44.05 | 4,278,274 | -0.00(-0.01%) |
Mar 22, 2013 | 43.80 | 44.28 | 43.64 | 44.05 | 5,845,387 | +0.27(+0.62%) |
Mar 21, 2013 | 43.93 | 44.12 | 43.78 | 43.78 | 3,041,092 | -0.34(-0.78%) |
Mar 20, 2013 | 43.45 | 44.20 | 43.45 | 44.12 | 4,480,011 | +0.79(+1.83%) |
Mar 19, 2013 | 43.16 | 43.38 | 43.11 | 43.33 | 5,334,645 | +0.11(+0.25%) |
Mar 18, 2013 | 42.98 | 43.30 | 42.86 | 43.22 | 5,060,547 | +0.07(+0.16%) |
Mar 15, 2013 | 43.48 | 43.55 | 43.15 | 43.15 | 10,977,918 | -0.68(-1.55%) |
Mar 14, 2013 | 44.26 | 44.27 | 43.78 | 43.83 | 5,957,616 | -0.41(-0.92%) |
Mar 13, 2013 | 44.30 | 44.34 | 44.13 | 44.24 | 2,999,465 | -0.06(-0.14%) |
Mar 12, 2013 | 44.54 | 44.57 | 44.28 | 44.30 | 3,182,200 | -0.22(-0.50%) |
Mar 11, 2013 | 44.60 | 44.65 | 44.37 | 44.52 | 3,456,389 | -0.04(-0.09%) |
Mar 08, 2013 | 44.60 | 44.64 | 44.28 | 44.56 | 3,856,180 | +0.13(+0.29%) |
Mar 07, 2013 | 44.94 | 44.94 | 44.39 | 44.43 | 4,829,170 | +0.02(+0.05%) |
Mar 06, 2013 | 44.60 | 44.64 | 44.22 | 44.41 | 3,147,269 | -0.14(-0.31%) |
Mar 05, 2013 | 44.37 | 44.73 | 44.32 | 44.55 | 3,757,116 | +0.33(+0.76%) |
Mar 04, 2013 | 43.92 | 44.23 | 43.84 | 44.22 | 2,954,597 | +0.28(+0.64%) |
Mar 01, 2013 | 43.93 | 44.05 | 43.66 | 43.93 | 4,566,274 | -0.12(-0.28%) |
Feb 28, 2013 | 44.37 | 44.51 | 44.05 | 44.06 | 5,073,970 | -0.01(-0.03%) |
Feb 27, 2013 | 43.72 | 44.25 | 43.44 | 44.07 | 5,201,242 | +0.21(+0.48%) |
Feb 26, 2013 | 43.47 | 43.95 | 43.31 | 43.86 | 7,358,401 | -0.04(-0.09%) |
Feb 25, 2013 | 43.99 | 44.55 | 43.80 | 43.90 | 6,419,232 | +0.02(+0.04%) |
Feb 22, 2013 | 43.55 | 43.97 | 43.43 | 43.88 | 4,835,528 | +0.34(+0.78%) |
Feb 21, 2013 | 43.03 | 43.75 | 42.93 | 43.54 | 5,739,744 | +0.38(+0.87%) |
Feb 20, 2013 | 43.12 | 43.51 | 43.10 | 43.16 | 4,253,553 | +0.08(+0.18%) |
Feb 19, 2013 | 42.41 | 43.14 | 42.32 | 43.09 | 7,090,152 | +0.73(+1.72%) |
Feb 15, 2013 | 41.85 | 42.48 | 41.85 | 42.36 | 7,010,067 | +0.65(+1.56%) |
Feb 14, 2013 | 41.44 | 41.86 | 41.41 | 41.71 | 4,451,336 | +0.17(+0.40%) |
Feb 13, 2013 | 41.69 | 41.71 | 41.34 | 41.54 | 4,275,585 | -0.06(-0.14%) |
Feb 12, 2013 | 41.74 | 41.77 | 41.50 | 41.60 | 3,734,343 | -0.09(-0.22%) |
Feb 11, 2013 | 41.64 | 41.95 | 41.44 | 41.69 | 4,862,223 | -0.08(-0.18%) |
Feb 08, 2013 | 42.37 | 42.68 | 41.74 | 41.77 | 9,930,773 | -0.65(-1.54%) |
Feb 07, 2013 | 42.28 | 42.43 | 42.09 | 42.42 | 4,110,839 | +0.15(+0.35%) |
Feb 06, 2013 | 42.03 | 42.31 | 41.74 | 42.28 | 5,638,808 | +0.42(+0.99%) |
Feb 04, 2013 | 41.91 | 42.12 | 41.83 | 41.86 | 4,284,286 | -0.43(-1.01%) |
Feb 01, 2013 | 41.91 | 42.32 | 41.76 | 42.29 | 6,276,615 | +0.95(+2.30%) |
Jan 31, 2013 | 41.64 | 42.77 | 41.10 | 41.34 | 12,038,258 | -1.34(-3.14%) |
Jan 30, 2013 | 42.73 | 42.88 | 42.54 | 42.68 | 3,752,457 | -0.02(-0.05%) |
Jan 29, 2013 | 42.34 | 42.74 | 42.13 | 42.70 | 4,220,047 | +0.29(+0.69%) |
Jan 28, 2013 | 42.42 | 42.53 | 42.06 | 42.41 | 4,139,918 | +0.00(+0.00%) |
Jan 25, 2013 | 42.36 | 42.51 | 42.12 | 42.41 | 3,733,678 | +0.15(+0.35%) |
Jan 24, 2013 | 42.08 | 42.40 | 42.07 | 42.26 | 4,281,455 | +0.37(+0.88%) |
Jan 23, 2013 | 41.67 | 41.92 | 41.56 | 41.89 | 2,926,076 | +0.13(+0.32%) |
Jan 22, 2013 | 41.60 | 41.76 | 41.48 | 41.76 | 3,377,039 | +0.03(+0.06%) |
Jan 18, 2013 | 41.64 | 41.73 | 41.43 | 41.73 | 3,583,443 | +0.03(+0.06%) |
Jan 17, 2013 | 41.48 | 41.84 | 41.41 | 41.71 | 2,456,909 | +0.42(+1.03%) |
Jan 16, 2013 | 41.12 | 41.34 | 40.97 | 41.28 | 1,908,130 | +0.03(+0.08%) |
Jan 15, 2013 | 41.08 | 41.31 | 40.89 | 41.25 | 2,920,283 | -0.07(-0.18%) |
Jan 14, 2013 | 41.08 | 41.39 | 40.96 | 41.32 | 1,912,448 | +0.32(+0.78%) |
Jan 11, 2013 | 41.18 | 41.31 | 40.95 | 41.00 | 2,654,124 | -0.11(-0.28%) |
Jan 10, 2013 | 40.69 | 41.11 | 40.60 | 41.11 | 3,293,272 | +0.48(+1.19%) |
Jan 09, 2013 | 40.71 | 40.82 | 40.54 | 40.63 | 2,571,334 | -0.07(-0.18%) |
Jan 08, 2013 | 40.55 | 40.70 | 40.49 | 40.70 | 2,315,618 | +0.09(+0.23%) |
Jan 07, 2013 | 41.07 | 41.07 | 40.52 | 40.61 | 3,661,711 | -0.70(-1.69%) |
Jan 04, 2013 | 40.84 | 41.37 | 40.84 | 41.31 | 3,272,466 | +0.47(+1.16%) |
Jan 03, 2013 | 40.65 | 40.91 | 40.58 | 40.83 | 3,865,320 | +0.13(+0.33%) |
Jan 02, 2013 | 40.43 | 40.70 | 40.28 | 40.70 | 5,420,455 | +0.67(+1.68%) |
Dec 31, 2012 | 39.73 | 40.06 | 39.36 | 40.02 | 4,628,300 | +0.20(+0.49%) |
Dec 28, 2012 | 40.12 | 40.30 | 39.80 | 39.83 | 2,628,564 | -0.47(-1.17%) |
Dec 27, 2012 | 40.03 | 40.40 | 40.01 | 40.30 | 3,659,182 | +0.21(+0.53%) |
Dec 26, 2012 | 40.22 | 40.33 | 39.96 | 40.09 | 3,511,110 | -0.13(-0.32%) |
Dec 24, 2012 | 40.06 | 40.33 | 40.04 | 40.22 | 1,633,847 | -0.02(-0.05%) |
Dec 21, 2012 | 40.27 | 40.61 | 40.14 | 40.24 | 7,192,349 | -0.26(-0.65%) |
Dec 20, 2012 | 40.59 | 40.79 | 40.33 | 40.50 | 3,881,014 | -0.09(-0.23%) |
Dec 19, 2012 | 41.02 | 41.15 | 40.59 | 40.59 | 3,867,328 | -0.47(-1.15%) |
Dec 18, 2012 | 40.74 | 41.10 | 40.58 | 41.06 | 4,848,844 | +0.40(+0.99%) |
Dec 17, 2012 | 40.56 | 40.85 | 40.46 | 40.66 | 3,855,864 | +0.14(+0.35%) |
Dec 14, 2012 | 40.64 | 40.96 | 40.46 | 40.52 | 4,509,027 | -0.12(-0.30%) |
Dec 13, 2012 | 41.05 | 41.10 | 40.58 | 40.64 | 4,070,240 | -0.32(-0.78%) |
Dec 12, 2012 | 41.35 | 41.42 | 40.84 | 40.96 | 3,567,070 | -0.34(-0.82%) |
Dec 11, 2012 | 40.99 | 41.42 | 40.96 | 41.30 | 3,739,166 | +0.42(+1.02%) |
Dec 10, 2012 | 41.21 | 41.48 | 40.82 | 40.88 | 4,826,860 | -0.60(-1.46%) |
Dec 07, 2012 | 41.01 | 41.49 | 41.00 | 41.49 | 4,094,186 | +0.66(+1.61%) |
Dec 06, 2012 | 40.97 | 41.04 | 40.69 | 40.83 | 4,115,911 | -0.21(-0.52%) |
Dec 05, 2012 | 41.23 | 41.26 | 40.96 | 41.04 | 3,605,552 | -0.14(-0.34%) |
Dec 04, 2012 | 41.35 | 41.38 | 41.17 | 41.18 | 2,703,867 | -0.35(-0.85%) |
Nov 30, 2012 | 41.40 | 41.63 | 41.30 | 41.54 | 4,097,386 | +0.19(+0.45%) |
Nov 29, 2012 | 41.32 | 41.47 | 41.12 | 41.35 | 2,446,048 | +0.10(+0.23%) |
Nov 28, 2012 | 41.11 | 41.31 | 41.03 | 41.25 | 2,876,276 | +0.05(+0.11%) |
Nov 27, 2012 | 41.29 | 41.53 | 41.13 | 41.21 | 3,224,991 | -0.08(-0.20%) |
Nov 26, 2012 | 41.08 | 41.38 | 41.00 | 41.29 | 2,566,392 | -0.05(-0.13%) |
Nov 23, 2012 | 40.77 | 41.35 | 40.76 | 41.35 | 1,859,199 | +0.46(+1.12%) |
Nov 21, 2012 | 40.90 | 40.98 | 40.61 | 40.89 | 2,769,035 | -0.04(-0.10%) |
Nov 20, 2012 | 40.81 | 41.00 | 40.58 | 40.93 | 3,070,657 | +0.00(+0.00%) |
Nov 19, 2012 | 40.55 | 40.93 | 40.50 | 40.93 | 3,951,677 | +0.67(+1.67%) |
Nov 16, 2012 | 39.77 | 40.29 | 39.73 | 40.25 | 5,338,313 | +0.53(+1.33%) |
Nov 15, 2012 | 39.56 | 39.87 | 39.53 | 39.73 | 3,621,350 | +0.09(+0.23%) |
Nov 14, 2012 | 40.00 | 40.18 | 39.49 | 39.63 | 4,186,784 | -0.29(-0.72%) |
Nov 13, 2012 | 39.79 | 40.35 | 39.74 | 39.92 | 3,930,383 | -0.01(-0.03%) |
Nov 12, 2012 | 39.81 | 40.15 | 39.63 | 39.93 | 2,470,954 | +0.17(+0.42%) |
Nov 09, 2012 | 39.74 | 40.08 | 39.69 | 39.76 | 3,674,646 | -0.08(-0.19%) |
Nov 08, 2012 | 40.14 | 40.27 | 39.81 | 39.84 | 3,754,515 | -0.34(-0.86%) |
Nov 07, 2012 | 40.43 | 40.43 | 39.94 | 40.19 | 3,680,176 | -0.26(-0.63%) |
Nov 06, 2012 | 40.48 | 40.58 | 40.22 | 40.44 | 3,889,767 | +0.16(+0.39%) |
Nov 05, 2012 | 40.02 | 40.48 | 40.02 | 40.28 | 2,524,402 | +0.10(+0.26%) |
Nov 02, 2012 | 40.59 | 40.81 | 40.14 | 40.18 | 3,643,661 | -0.35(-0.86%) |
Nov 01, 2012 | 40.07 | 40.63 | 39.91 | 40.53 | 5,152,156 | +0.35(+0.87%) |
Oct 31, 2012 | 39.80 | 40.28 | 39.65 | 40.18 | 6,091,858 | +0.42(+1.05%) |
Oct 26, 2012 | 40.08 | 39.76 | 39.76 | 39.76 | 12,905,062 | -0.28(-0.70%) |
Oct 25, 2012 | 40.96 | 40.96 | 39.45 | 40.04 | 7,849,263 | -0.75(-1.84%) |
Oct 24, 2012 | 40.97 | 41.16 | 40.64 | 40.79 | 3,734,300 | +0.01(+0.03%) |
Oct 23, 2012 | 41.01 | 41.06 | 40.60 | 40.78 | 3,497,939 | -0.46(-1.12%) |
Oct 19, 2012 | 42.02 | 42.03 | 41.13 | 41.25 | 6,214,786 | -0.87(-2.05%) |
Oct 18, 2012 | 42.08 | 42.21 | 41.79 | 42.11 | 3,289,572 | +0.02(+0.05%) |
Oct 17, 2012 | 41.33 | 42.24 | 41.33 | 42.09 | 6,320,080 | +0.75(+1.82%) |
Oct 16, 2012 | 41.40 | 41.43 | 41.15 | 41.34 | 3,169,973 | +0.05(+0.12%) |
Oct 15, 2012 | 41.12 | 41.32 | 40.95 | 41.29 | 3,717,322 | +0.22(+0.53%) |
Oct 12, 2012 | 41.27 | 41.39 | 40.85 | 41.07 | 3,381,660 | -0.05(-0.13%) |
Oct 11, 2012 | 41.28 | 41.35 | 41.06 | 41.12 | 3,895,161 | +0.13(+0.32%) |
Oct 10, 2012 | 40.91 | 41.13 | 40.78 | 41.00 | 3,957,355 | +0.10(+0.24%) |
Oct 09, 2012 | 41.26 | 41.41 | 40.85 | 40.90 | 3,670,111 | -0.40(-0.98%) |
Oct 08, 2012 | 41.25 | 41.43 | 41.09 | 41.30 | 2,393,152 | +0.02(+0.04%) |
Oct 05, 2012 | 41.34 | 41.37 | 41.07 | 41.28 | 4,876,852 | -0.00(-0.01%) |
Oct 04, 2012 | 41.30 | 41.52 | 41.16 | 41.29 | 3,412,688 | +0.16(+0.40%) |
Oct 03, 2012 | 41.13 | 41.28 | 40.95 | 41.12 | 3,448,377 | +0.04(+0.10%) |
Oct 02, 2012 | 41.22 | 41.33 | 40.92 | 41.08 | 3,398,472 | -0.03(-0.06%) |
Oct 01, 2012 | 40.67 | 41.40 | 40.55 | 41.11 | 4,483,008 | +0.29(+0.72%) |
Sep 28, 2012 | 40.90 | 40.91 | 40.54 | 40.82 | 3,966,234 | -0.05(-0.12%) |
Sep 27, 2012 | 40.75 | 40.96 | 40.48 | 40.87 | 3,466,182 | +0.23(+0.56%) |
Sep 26, 2012 | 40.65 | 41.03 | 40.60 | 40.64 | 4,153,052 | +0.04(+0.09%) |
Sep 25, 2012 | 40.85 | 41.04 | 40.59 | 40.60 | 4,689,462 | -0.11(-0.27%) |
Sep 24, 2012 | 40.45 | 40.82 | 40.41 | 40.71 | 3,343,888 | +0.16(+0.38%) |
Sep 21, 2012 | 40.73 | 40.79 | 40.39 | 40.55 | 15,686,747 | -0.10(-0.24%) |
Sep 20, 2012 | 40.25 | 40.82 | 40.25 | 40.65 | 4,709,867 | +0.34(+0.85%) |
Sep 19, 2012 | 40.36 | 40.50 | 40.18 | 40.31 | 4,803,250 | -0.05(-0.11%) |
Sep 18, 2012 | 39.85 | 40.44 | 39.59 | 40.36 | 5,921,053 | +0.33(+0.82%) |
Sep 17, 2012 | 39.09 | 40.15 | 39.09 | 40.03 | 7,861,634 | +0.53(+1.35%) |
Sep 14, 2012 | 39.75 | 39.88 | 39.40 | 39.50 | 7,339,543 | -0.30(-0.76%) |
Sep 13, 2012 | 39.22 | 39.86 | 39.09 | 39.80 | 6,970,089 | +0.73(+1.87%) |
Sep 12, 2012 | 39.16 | 39.41 | 39.02 | 39.07 | 5,395,484 | -0.08(-0.19%) |
Sep 11, 2012 | 39.32 | 39.47 | 39.04 | 39.14 | 7,796,992 | -0.34(-0.85%) |
Sep 10, 2012 | 40.28 | 40.31 | 39.29 | 39.48 | 12,669,813 | -0.99(-2.45%) |
Sep 07, 2012 | 40.98 | 41.11 | 40.33 | 40.47 | 4,599,791 | -0.45(-1.11%) |
Sep 06, 2012 | 40.77 | 40.98 | 40.69 | 40.92 | 4,407,525 | +0.38(+0.93%) |
Sep 05, 2012 | 40.55 | 40.87 | 40.52 | 40.54 | 5,280,576 | -0.27(-0.67%) |