Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |
Aug 01, 2013 | 38.87 | 39.03 | 38.46 | 38.95 | 1,754,465 | +1.00(+2.64%) |
Jul 31, 2013 | 37.97 | 38.66 | 37.70 | 37.94 | 2,817,334 | +0.04(+0.10%) |
Jul 30, 2013 | 38.27 | 38.41 | 37.43 | 37.91 | 2,609,015 | -0.18(-0.47%) |
Jul 29, 2013 | 38.75 | 38.89 | 37.93 | 38.09 | 2,507,500 | -0.77(-1.99%) |
Jul 26, 2013 | 40.84 | 40.99 | 38.51 | 38.86 | 3,298,640 | -1.10(-2.75%) |
Jul 25, 2013 | 39.15 | 39.96 | 38.83 | 39.96 | 2,424,726 | +0.37(+0.94%) |
Jul 24, 2013 | 40.22 | 40.29 | 39.12 | 39.59 | 1,424,744 | -0.55(-1.36%) |
Jul 23, 2013 | 40.45 | 40.54 | 39.76 | 40.13 | 2,063,848 | -0.09(-0.22%) |
Jul 22, 2013 | 40.52 | 40.69 | 40.20 | 40.22 | 1,413,090 | -0.23(-0.58%) |
Jul 19, 2013 | 39.91 | 40.50 | 39.44 | 40.46 | 1,623,207 | +0.53(+1.32%) |
Jul 18, 2013 | 39.41 | 40.22 | 39.30 | 39.93 | 1,316,016 | +0.75(+1.92%) |
Jul 17, 2013 | 38.77 | 39.35 | 38.55 | 39.18 | 1,166,301 | +0.55(+1.43%) |
Jul 16, 2013 | 39.25 | 39.47 | 38.42 | 38.63 | 1,066,881 | -0.55(-1.41%) |
Jul 15, 2013 | 39.49 | 39.62 | 38.99 | 39.18 | 1,129,548 | -0.13(-0.34%) |
Jul 12, 2013 | 38.92 | 39.33 | 38.63 | 39.31 | 1,432,543 | +0.45(+1.16%) |
Jul 11, 2013 | 39.47 | 39.48 | 38.44 | 38.86 | 1,547,614 | +0.08(+0.22%) |
Jul 10, 2013 | 39.32 | 39.32 | 38.44 | 38.78 | 2,091,857 | -0.47(-1.19%) |
Jul 09, 2013 | 39.55 | 39.53 | 39.05 | 39.25 | 2,137,358 | -0.29(-0.73%) |
Jul 08, 2013 | 39.43 | 39.77 | 39.26 | 39.53 | 2,053,124 | +0.22(+0.56%) |
Jul 05, 2013 | 38.82 | 39.48 | 38.57 | 39.31 | 1,353,090 | +1.00(+2.60%) |
Jul 03, 2013 | 38.33 | 38.45 | 37.99 | 38.32 | 830,887 | -0.14(-0.36%) |
Jul 02, 2013 | 38.29 | 38.75 | 38.28 | 38.45 | 1,924,782 | +0.17(+0.45%) |
Jul 01, 2013 | 38.00 | 38.60 | 37.70 | 38.28 | 1,842,543 | +0.79(+2.10%) |
Jun 28, 2013 | 37.49 | 37.85 | 37.35 | 37.49 | 2,181,627 | -0.16(-0.41%) |
Jun 27, 2013 | 38.13 | 38.20 | 37.62 | 37.65 | 1,343,013 | -0.14(-0.37%) |
Jun 26, 2013 | 38.41 | 38.65 | 37.69 | 37.79 | 1,657,904 | -0.43(-1.13%) |
Jun 25, 2013 | 37.47 | 38.57 | 37.47 | 38.22 | 2,803,841 | +1.11(+2.99%) |
Jun 24, 2013 | 36.32 | 37.47 | 35.96 | 37.11 | 2,993,735 | +0.07(+0.19%) |
Jun 21, 2013 | 37.01 | 37.50 | 36.44 | 37.04 | 2,753,220 | +0.28(+0.75%) |
Jun 20, 2013 | 37.34 | 37.43 | 36.59 | 36.76 | 1,674,902 | -1.22(-3.22%) |
Jun 19, 2013 | 38.48 | 38.80 | 37.99 | 37.99 | 1,299,419 | -0.46(-1.20%) |
Jun 18, 2013 | 38.09 | 38.57 | 38.05 | 38.45 | 1,536,456 | +0.32(+0.83%) |
Jun 17, 2013 | 36.89 | 38.42 | 36.89 | 38.13 | 3,065,223 | +1.62(+4.42%) |
Jun 14, 2013 | 37.23 | 37.33 | 36.48 | 36.51 | 1,586,381 | -0.65(-1.76%) |
Jun 13, 2013 | 36.62 | 37.22 | 36.44 | 37.17 | 2,318,662 | +0.56(+1.54%) |
Jun 12, 2013 | 37.71 | 37.89 | 36.59 | 36.60 | 1,647,745 | -0.85(-2.26%) |
Jun 11, 2013 | 37.90 | 38.02 | 37.25 | 37.45 | 2,549,210 | -1.17(-3.03%) |
Jun 10, 2013 | 38.62 | 38.77 | 38.02 | 38.62 | 1,471,110 | +0.13(+0.33%) |
Jun 07, 2013 | 37.77 | 38.56 | 37.38 | 38.50 | 1,967,891 | +0.94(+2.51%) |
Jun 06, 2013 | 37.53 | 37.82 | 36.89 | 37.55 | 2,041,969 | -0.07(-0.18%) |
Jun 05, 2013 | 37.73 | 38.72 | 37.23 | 37.62 | 3,733,328 | -0.09(-0.24%) |
Jun 04, 2013 | 37.61 | 38.00 | 37.51 | 37.71 | 1,306,303 | +0.05(+0.13%) |
Jun 03, 2013 | 37.38 | 37.70 | 37.08 | 37.66 | 1,407,367 | +0.59(+1.60%) |
May 31, 2013 | 37.73 | 38.09 | 37.07 | 37.07 | 1,414,088 | -0.92(-2.42%) |
May 30, 2013 | 38.49 | 38.54 | 37.76 | 37.99 | 2,180,616 | -0.52(-1.36%) |
May 29, 2013 | 37.97 | 38.56 | 37.81 | 38.51 | 1,582,656 | +0.22(+0.58%) |
May 28, 2013 | 38.57 | 38.86 | 38.14 | 38.29 | 1,915,875 | +0.45(+1.19%) |
May 24, 2013 | 37.13 | 37.87 | 36.96 | 37.84 | 1,746,015 | +0.56(+1.50%) |
May 23, 2013 | 36.66 | 37.31 | 36.42 | 37.28 | 1,854,557 | -0.18(-0.48%) |
May 22, 2013 | 38.80 | 38.84 | 37.10 | 37.46 | 3,812,478 | -1.39(-3.57%) |
May 21, 2013 | 39.28 | 39.49 | 38.72 | 38.84 | 1,810,622 | -0.48(-1.22%) |
May 20, 2013 | 39.13 | 39.64 | 39.07 | 39.32 | 1,502,404 | +0.07(+0.17%) |
May 17, 2013 | 38.53 | 39.41 | 38.53 | 39.26 | 3,529,604 | +1.45(+3.84%) |
May 16, 2013 | 37.17 | 38.06 | 37.09 | 37.81 | 1,757,871 | +0.59(+1.58%) |
May 15, 2013 | 37.10 | 37.57 | 36.91 | 37.22 | 1,519,217 | +0.04(+0.10%) |
May 13, 2013 | 37.37 | 37.61 | 36.84 | 37.18 | 1,113,783 | -0.23(-0.61%) |
May 10, 2013 | 37.52 | 37.64 | 37.02 | 37.41 | 1,628,560 | -0.30(-0.79%) |
May 09, 2013 | 37.50 | 37.85 | 37.11 | 37.71 | 1,579,916 | +0.14(+0.38%) |
May 08, 2013 | 37.50 | 37.71 | 37.23 | 37.56 | 1,246,908 | +0.07(+0.19%) |
May 07, 2013 | 37.46 | 37.73 | 36.96 | 37.49 | 1,279,222 | +0.20(+0.53%) |
May 06, 2013 | 37.13 | 37.62 | 36.80 | 37.30 | 2,087,790 | +0.31(+0.84%) |
May 03, 2013 | 36.37 | 37.14 | 35.82 | 36.98 | 2,650,326 | +1.17(+3.26%) |
May 02, 2013 | 35.01 | 35.93 | 34.91 | 35.82 | 1,857,235 | +1.02(+2.94%) |
May 01, 2013 | 34.71 | 34.96 | 34.20 | 34.79 | 1,945,211 | -0.32(-0.90%) |
Apr 30, 2013 | 34.87 | 35.14 | 34.43 | 35.11 | 1,746,949 | +0.23(+0.67%) |
Apr 29, 2013 | 34.97 | 35.19 | 34.48 | 34.88 | 2,024,440 | +0.14(+0.41%) |
Apr 26, 2013 | 35.49 | 35.68 | 34.65 | 34.73 | 2,485,710 | -0.95(-2.65%) |
Apr 25, 2013 | 36.37 | 36.91 | 34.37 | 35.68 | 4,843,858 | -0.68(-1.88%) |
Apr 24, 2013 | 35.87 | 36.92 | 35.80 | 36.36 | 2,855,668 | +0.71(+1.98%) |
Apr 23, 2013 | 35.30 | 35.90 | 34.77 | 35.65 | 3,060,705 | +0.44(+1.26%) |
Apr 22, 2013 | 34.43 | 35.24 | 34.28 | 35.21 | 1,843,460 | +0.90(+2.64%) |
Apr 19, 2013 | 34.44 | 34.73 | 33.73 | 34.31 | 2,006,285 | -0.04(-0.10%) |
Apr 18, 2013 | 34.02 | 34.83 | 33.41 | 34.34 | 1,829,933 | +0.65(+1.94%) |
Apr 17, 2013 | 34.76 | 34.76 | 33.59 | 33.69 | 2,332,572 | -1.47(-4.17%) |
Apr 16, 2013 | 35.01 | 35.45 | 34.45 | 35.16 | 2,259,655 | +0.59(+1.70%) |
Apr 15, 2013 | 36.22 | 36.22 | 34.55 | 34.57 | 2,666,739 | -2.17(-5.92%) |
Apr 12, 2013 | 37.24 | 37.34 | 36.37 | 36.74 | 2,551,862 | -0.75(-2.01%) |
Apr 11, 2013 | 37.97 | 38.02 | 37.28 | 37.50 | 1,906,699 | -0.46(-1.21%) |
Apr 10, 2013 | 37.07 | 38.11 | 37.04 | 37.96 | 2,493,208 | +0.93(+2.51%) |
Apr 09, 2013 | 36.86 | 37.14 | 36.39 | 37.03 | 1,464,351 | +0.28(+0.77%) |
Apr 08, 2013 | 36.44 | 36.87 | 36.29 | 36.75 | 2,310,564 | +0.26(+0.72%) |
Apr 05, 2013 | 34.92 | 36.59 | 34.80 | 36.49 | 2,751,072 | +1.02(+2.89%) |
Apr 04, 2013 | 35.27 | 35.49 | 34.80 | 35.46 | 1,339,242 | +0.13(+0.36%) |
Apr 03, 2013 | 35.95 | 36.10 | 34.83 | 35.34 | 2,493,734 | -0.53(-1.49%) |
Apr 02, 2013 | 35.86 | 36.47 | 35.55 | 35.87 | 2,230,030 | +0.05(+0.13%) |
Apr 01, 2013 | 36.47 | 36.86 | 35.45 | 35.82 | 1,821,070 | -0.53(-1.47%) |
Mar 28, 2013 | 36.50 | 36.62 | 36.03 | 36.35 | 2,275,902 | -0.16(-0.43%) |
Mar 27, 2013 | 36.23 | 36.91 | 35.94 | 36.51 | 1,871,943 | -0.11(-0.29%) |
Mar 26, 2013 | 36.29 | 36.65 | 36.18 | 36.62 | 2,184,929 | +0.53(+1.48%) |
Mar 25, 2013 | 36.38 | 36.53 | 35.91 | 36.09 | 2,465,151 | -0.19(-0.53%) |
Mar 22, 2013 | 36.41 | 36.66 | 36.00 | 36.28 | 2,448,643 | +0.08(+0.23%) |
Mar 21, 2013 | 36.09 | 36.50 | 36.01 | 36.19 | 2,188,200 | -0.14(-0.40%) |
Mar 20, 2013 | 36.92 | 37.11 | 35.94 | 36.34 | 3,505,833 | -0.37(-1.00%) |
Mar 19, 2013 | 37.43 | 37.66 | 36.38 | 36.70 | 4,530,782 | -0.79(-2.11%) |
Mar 18, 2013 | 38.71 | 38.76 | 37.21 | 37.49 | 5,593,131 | -2.19(-5.52%) |
Mar 15, 2013 | 39.18 | 39.90 | 39.18 | 39.68 | 2,502,887 | +0.51(+1.30%) |
Mar 14, 2013 | 38.03 | 39.37 | 38.02 | 39.18 | 2,754,568 | +1.26(+3.33%) |
Mar 13, 2013 | 38.24 | 38.42 | 37.65 | 37.91 | 2,434,109 | -0.29(-0.77%) |
Mar 12, 2013 | 38.27 | 38.55 | 37.87 | 38.21 | 1,774,547 | +0.02(+0.06%) |
Mar 11, 2013 | 38.42 | 38.43 | 37.79 | 38.18 | 3,025,743 | -0.32(-0.82%) |
Mar 08, 2013 | 39.07 | 39.07 | 38.24 | 38.50 | 3,096,354 | -0.43(-1.11%) |
Mar 07, 2013 | 38.79 | 39.08 | 38.73 | 38.93 | 1,309,239 | +0.19(+0.48%) |
Mar 06, 2013 | 39.11 | 39.31 | 38.68 | 38.74 | 1,414,820 | -0.16(-0.40%) |
Mar 05, 2013 | 38.71 | 39.13 | 38.45 | 38.90 | 1,644,701 | +0.56(+1.47%) |
Mar 04, 2013 | 39.61 | 39.62 | 38.00 | 38.34 | 3,505,532 | -1.25(-3.16%) |
Mar 01, 2013 | 39.43 | 39.73 | 38.93 | 39.59 | 2,734,484 | -0.10(-0.24%) |
Feb 28, 2013 | 39.51 | 40.05 | 39.50 | 39.68 | 3,162,738 | +0.52(+1.31%) |
Feb 27, 2013 | 38.44 | 39.27 | 38.41 | 39.17 | 2,063,952 | +0.50(+1.30%) |
Feb 26, 2013 | 38.50 | 38.79 | 37.61 | 38.67 | 2,433,434 | +0.61(+1.61%) |
Feb 25, 2013 | 39.46 | 39.62 | 38.06 | 38.06 | 3,549,840 | -1.20(-3.05%) |
Feb 22, 2013 | 38.76 | 39.27 | 38.33 | 39.25 | 2,565,200 | +0.76(+1.98%) |
Feb 21, 2013 | 39.17 | 39.17 | 38.12 | 38.49 | 3,796,557 | -0.80(-2.04%) |
Feb 20, 2013 | 40.51 | 40.51 | 39.27 | 39.30 | 3,515,272 | -1.40(-3.43%) |
Feb 19, 2013 | 40.87 | 41.55 | 40.61 | 40.69 | 4,658,721 | +0.07(+0.16%) |
Feb 15, 2013 | 40.78 | 41.02 | 40.09 | 40.63 | 3,536,600 | -0.02(-0.04%) |
Feb 14, 2013 | 39.23 | 40.82 | 39.22 | 40.64 | 2,317,426 | +1.31(+3.32%) |
Feb 13, 2013 | 39.21 | 39.39 | 39.05 | 39.34 | 1,416,068 | +0.25(+0.63%) |
Feb 12, 2013 | 38.93 | 39.10 | 38.55 | 39.09 | 1,609,820 | +0.33(+0.86%) |
Feb 11, 2013 | 39.03 | 39.08 | 38.49 | 38.76 | 2,070,417 | +0.28(+0.73%) |
Feb 08, 2013 | 38.52 | 38.54 | 38.15 | 38.48 | 1,699,694 | +0.05(+0.12%) |
Feb 07, 2013 | 38.73 | 39.14 | 38.09 | 38.43 | 3,135,229 | -0.08(-0.20%) |
Feb 06, 2013 | 38.24 | 38.51 | 37.80 | 38.51 | 1,755,394 | +0.41(+1.08%) |
Feb 04, 2013 | 38.34 | 38.45 | 37.58 | 38.09 | 2,883,790 | -0.59(-1.51%) |
Feb 01, 2013 | 38.60 | 38.95 | 38.18 | 38.68 | 3,034,627 | +0.23(+0.61%) |
Jan 31, 2013 | 37.94 | 39.15 | 37.85 | 38.45 | 4,560,308 | +0.60(+1.59%) |
Jan 30, 2013 | 37.42 | 38.00 | 37.20 | 37.84 | 3,421,858 | +0.45(+1.20%) |
Jan 29, 2013 | 37.26 | 37.49 | 37.07 | 37.39 | 1,630,663 | +0.20(+0.53%) |
Jan 28, 2013 | 37.36 | 37.36 | 36.73 | 37.20 | 1,247,493 | +0.03(+0.08%) |
Jan 25, 2013 | 37.21 | 37.53 | 36.82 | 37.17 | 1,431,803 | +0.16(+0.44%) |
Jan 24, 2013 | 36.64 | 37.11 | 36.56 | 37.01 | 2,028,496 | +0.39(+1.06%) |
Jan 23, 2013 | 36.56 | 36.86 | 36.31 | 36.62 | 1,830,221 | +0.06(+0.16%) |
Jan 22, 2013 | 36.46 | 36.81 | 35.95 | 36.56 | 2,270,871 | +0.11(+0.30%) |
Jan 18, 2013 | 36.00 | 36.76 | 35.72 | 36.45 | 3,544,269 | +0.78(+2.18%) |
Jan 17, 2013 | 35.51 | 35.88 | 35.20 | 35.67 | 1,883,450 | +0.32(+0.91%) |
Jan 16, 2013 | 35.14 | 35.43 | 35.01 | 35.35 | 1,488,127 | +0.07(+0.20%) |
Jan 15, 2013 | 34.53 | 35.37 | 34.53 | 35.28 | 1,258,056 | +0.60(+1.72%) |
Jan 14, 2013 | 35.04 | 35.08 | 34.56 | 34.68 | 1,249,787 | -0.30(-0.85%) |
Jan 11, 2013 | 35.18 | 35.18 | 34.53 | 34.98 | 1,834,345 | -0.20(-0.56%) |
Jan 10, 2013 | 34.93 | 35.26 | 34.74 | 35.18 | 2,268,251 | +0.66(+1.92%) |
Jan 09, 2013 | 33.97 | 34.60 | 33.95 | 34.51 | 2,625,885 | +0.71(+2.09%) |
Jan 08, 2013 | 33.98 | 34.07 | 33.54 | 33.81 | 1,354,163 | -0.28(-0.82%) |
Jan 07, 2013 | 34.33 | 34.33 | 33.88 | 34.09 | 1,398,437 | -0.36(-1.06%) |
Jan 04, 2013 | 34.23 | 34.56 | 34.05 | 34.45 | 2,359,174 | +0.40(+1.18%) |
Jan 03, 2013 | 33.98 | 34.57 | 33.34 | 34.05 | 2,253,906 | -0.04(-0.11%) |
Jan 02, 2013 | 33.73 | 34.10 | 33.35 | 34.09 | 1,983,519 | +0.62(+1.86%) |
Dec 31, 2012 | 32.64 | 33.53 | 32.48 | 33.47 | 1,284,069 | +0.87(+2.66%) |
Dec 28, 2012 | 32.79 | 32.90 | 32.31 | 32.60 | 966,156 | -0.49(-1.48%) |
Dec 27, 2012 | 33.37 | 33.37 | 32.41 | 33.09 | 1,413,067 | -0.22(-0.66%) |
Dec 26, 2012 | 33.67 | 34.05 | 33.22 | 33.31 | 754,509 | -0.15(-0.45%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.18 | 33.46 | 509,526 | -0.26(-0.76%) |
Dec 21, 2012 | 33.38 | 33.94 | 33.30 | 33.72 | 2,826,620 | -0.33(-0.97%) |
Dec 20, 2012 | 33.54 | 34.08 | 33.36 | 34.05 | 2,130,619 | +0.44(+1.30%) |
Dec 19, 2012 | 33.60 | 34.17 | 33.32 | 33.61 | 2,812,618 | +0.01(+0.04%) |
Dec 18, 2012 | 32.42 | 34.02 | 32.34 | 33.60 | 3,050,738 | +1.15(+3.55%) |
Dec 17, 2012 | 32.23 | 32.47 | 32.07 | 32.45 | 1,530,787 | +0.38(+1.17%) |
Dec 14, 2012 | 31.97 | 32.30 | 31.94 | 32.07 | 2,144,064 | -0.30(-0.92%) |
Dec 13, 2012 | 32.72 | 32.99 | 32.08 | 32.37 | 2,082,660 | -0.28(-0.86%) |
Dec 12, 2012 | 33.15 | 33.23 | 32.48 | 32.65 | 2,053,784 | -0.35(-1.07%) |
Dec 11, 2012 | 33.25 | 33.31 | 32.84 | 33.00 | 1,452,936 | -0.16(-0.47%) |
Dec 10, 2012 | 32.90 | 33.28 | 32.48 | 33.16 | 2,252,560 | +0.02(+0.05%) |
Dec 07, 2012 | 32.87 | 33.16 | 32.62 | 33.14 | 1,582,258 | +0.41(+1.26%) |
Dec 06, 2012 | 32.61 | 33.54 | 32.61 | 32.73 | 4,565,639 | -0.13(-0.38%) |
Dec 05, 2012 | 32.38 | 33.12 | 32.20 | 32.85 | 3,285,404 | +0.48(+1.48%) |
Dec 04, 2012 | 31.32 | 32.44 | 31.32 | 32.38 | 3,799,499 | +1.18(+3.79%) |
Nov 30, 2012 | 30.73 | 31.43 | 30.71 | 31.19 | 3,880,642 | +0.48(+1.58%) |
Nov 29, 2012 | 30.61 | 31.32 | 30.58 | 30.71 | 2,880,590 | +0.44(+1.44%) |
Nov 28, 2012 | 29.61 | 30.31 | 29.39 | 30.27 | 1,459,167 | +0.33(+1.10%) |
Nov 27, 2012 | 30.24 | 30.46 | 29.76 | 29.94 | 1,759,842 | -0.35(-1.16%) |
Nov 26, 2012 | 30.47 | 30.83 | 30.00 | 30.30 | 2,278,488 | -0.53(-1.73%) |
Nov 23, 2012 | 30.77 | 30.86 | 30.24 | 30.83 | 765,623 | +0.35(+1.14%) |
Nov 21, 2012 | 30.67 | 30.77 | 30.16 | 30.48 | 1,597,860 | -0.07(-0.23%) |
Nov 20, 2012 | 30.70 | 30.86 | 30.22 | 30.55 | 2,347,524 | -0.30(-0.99%) |
Nov 19, 2012 | 30.21 | 31.01 | 30.15 | 30.86 | 3,227,320 | +1.03(+3.45%) |
Nov 16, 2012 | 29.06 | 29.86 | 28.50 | 29.83 | 4,593,376 | +0.64(+2.19%) |
Nov 15, 2012 | 28.55 | 29.27 | 28.11 | 29.19 | 5,071,755 | +1.67(+6.06%) |
Nov 14, 2012 | 27.96 | 28.38 | 27.38 | 27.52 | 2,765,872 | -0.45(-1.60%) |
Nov 13, 2012 | 27.54 | 28.57 | 27.31 | 27.97 | 2,282,636 | +0.11(+0.41%) |
Nov 12, 2012 | 27.51 | 27.93 | 27.43 | 27.86 | 1,059,246 | +0.46(+1.68%) |
Nov 09, 2012 | 27.22 | 27.89 | 27.08 | 27.40 | 1,381,460 | +0.10(+0.37%) |
Nov 08, 2012 | 28.14 | 28.38 | 27.21 | 27.30 | 1,963,794 | -0.78(-2.78%) |
Nov 07, 2012 | 28.95 | 28.95 | 27.83 | 28.08 | 2,380,289 | -1.36(-4.62%) |
Nov 06, 2012 | 29.22 | 29.63 | 28.84 | 29.44 | 1,394,044 | +0.36(+1.23%) |
Nov 05, 2012 | 28.31 | 29.19 | 28.28 | 29.08 | 1,396,789 | +0.65(+2.29%) |
Nov 02, 2012 | 29.83 | 29.93 | 28.41 | 28.43 | 2,656,385 | -1.17(-3.95%) |
Nov 01, 2012 | 28.53 | 29.65 | 28.46 | 29.60 | 2,553,094 | +1.08(+3.79%) |
Oct 31, 2012 | 28.76 | 29.16 | 28.34 | 28.52 | 2,404,535 | -0.17(-0.60%) |
Oct 26, 2012 | 29.20 | 28.69 | 28.69 | 28.69 | 2,092,832 | -0.56(-1.92%) |
Oct 25, 2012 | 29.39 | 29.53 | 29.00 | 29.25 | 1,633,676 | +0.23(+0.78%) |
Oct 24, 2012 | 29.60 | 29.92 | 28.96 | 29.03 | 1,429,897 | -0.31(-1.06%) |
Oct 23, 2012 | 29.35 | 29.44 | 29.09 | 29.34 | 2,392,571 | -0.60(-1.99%) |
Oct 19, 2012 | 30.54 | 30.82 | 29.79 | 29.93 | 2,199,158 | -0.81(-2.64%) |
Oct 18, 2012 | 30.54 | 30.83 | 30.41 | 30.75 | 1,844,826 | +0.02(+0.08%) |
Oct 17, 2012 | 30.36 | 30.76 | 30.10 | 30.72 | 2,327,194 | +0.13(+0.41%) |
Oct 16, 2012 | 30.51 | 30.87 | 30.28 | 30.60 | 2,482,675 | +0.58(+1.93%) |
Oct 15, 2012 | 29.56 | 30.45 | 29.31 | 30.02 | 4,757,777 | +0.42(+1.43%) |
Oct 12, 2012 | 28.84 | 29.77 | 28.47 | 29.59 | 3,244,852 | +0.80(+2.78%) |
Oct 11, 2012 | 28.79 | 29.16 | 28.42 | 28.79 | 5,498,013 | +0.36(+1.26%) |
Oct 10, 2012 | 28.84 | 29.02 | 28.17 | 28.44 | 2,166,965 | -0.53(-1.83%) |
Oct 09, 2012 | 27.83 | 29.30 | 27.79 | 28.97 | 2,736,289 | +1.18(+4.23%) |
Oct 08, 2012 | 27.81 | 28.16 | 27.59 | 27.79 | 1,837,718 | -0.28(-1.00%) |
Oct 05, 2012 | 27.83 | 28.38 | 27.70 | 28.07 | 2,757,204 | +0.42(+1.51%) |
Oct 04, 2012 | 27.21 | 27.66 | 26.98 | 27.66 | 2,175,164 | +0.67(+2.50%) |
Oct 03, 2012 | 28.19 | 28.28 | 26.82 | 26.98 | 2,989,792 | -1.18(-4.17%) |
Oct 02, 2012 | 28.21 | 28.21 | 27.71 | 28.16 | 2,150,251 | +0.18(+0.64%) |
Oct 01, 2012 | 28.67 | 28.90 | 27.86 | 27.98 | 2,745,956 | -0.43(-1.51%) |
Sep 28, 2012 | 28.36 | 28.71 | 28.35 | 28.41 | 2,675,782 | -0.20(-0.69%) |
Sep 27, 2012 | 27.97 | 28.66 | 27.86 | 28.60 | 2,466,011 | +0.90(+3.25%) |
Sep 26, 2012 | 27.74 | 28.04 | 27.35 | 27.70 | 2,707,839 | -0.14(-0.51%) |
Sep 25, 2012 | 28.86 | 28.93 | 27.79 | 27.85 | 2,973,399 | -0.92(-3.21%) |
Sep 24, 2012 | 28.78 | 29.05 | 28.65 | 28.77 | 2,131,630 | -0.55(-1.89%) |
Sep 21, 2012 | 29.84 | 30.18 | 29.04 | 29.33 | 2,824,985 | +0.14(+0.47%) |
Sep 20, 2012 | 29.05 | 29.33 | 28.81 | 29.19 | 2,598,177 | -0.10(-0.35%) |
Sep 19, 2012 | 29.48 | 29.55 | 29.19 | 29.29 | 2,458,272 | -0.13(-0.45%) |
Sep 18, 2012 | 29.74 | 29.74 | 29.00 | 29.42 | 3,281,387 | -0.29(-0.96%) |
Sep 17, 2012 | 30.57 | 30.57 | 29.70 | 29.71 | 1,833,646 | -1.01(-3.30%) |
Sep 14, 2012 | 29.98 | 30.85 | 29.98 | 30.72 | 2,676,276 | +0.90(+3.00%) |
Sep 13, 2012 | 28.91 | 30.01 | 28.34 | 29.83 | 3,397,128 | +1.01(+3.52%) |
Sep 12, 2012 | 29.02 | 29.35 | 28.79 | 28.81 | 2,494,513 | -0.02(-0.06%) |
Sep 11, 2012 | 28.14 | 28.97 | 28.09 | 28.83 | 1,883,949 | +0.82(+2.92%) |
Sep 10, 2012 | 28.45 | 28.66 | 27.97 | 28.01 | 1,861,117 | -0.63(-2.19%) |
Sep 07, 2012 | 27.52 | 28.66 | 27.51 | 28.64 | 2,350,168 | +1.32(+4.83%) |
Sep 06, 2012 | 26.70 | 27.43 | 26.56 | 27.32 | 3,474,502 | +0.91(+3.43%) |
Sep 05, 2012 | 26.38 | 26.53 | 26.11 | 26.41 | 3,352,918 | +0.00(+0.00%) |