Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.07 | 39.26 | 38.62 | 38.68 | 10,485,646 | -0.47(-1.21%) |
Jun 27, 2013 | 39.46 | 39.63 | 39.15 | 39.15 | 4,645,490 | -0.06(-0.14%) |
Jun 26, 2013 | 39.10 | 39.29 | 38.76 | 39.21 | 7,718,813 | +0.45(+1.16%) |
Jun 25, 2013 | 39.01 | 39.01 | 38.51 | 38.76 | 5,132,839 | +0.13(+0.33%) |
Jun 24, 2013 | 38.83 | 39.06 | 38.33 | 38.63 | 7,446,658 | -0.67(-1.70%) |
Jun 21, 2013 | 39.39 | 39.71 | 39.00 | 39.30 | 9,148,028 | +0.39(+1.01%) |
Jun 20, 2013 | 40.13 | 40.13 | 38.75 | 38.91 | 10,101,902 | -1.54(-3.82%) |
Jun 19, 2013 | 41.17 | 41.25 | 40.41 | 40.45 | 5,815,131 | -0.77(-1.87%) |
Jun 18, 2013 | 41.32 | 41.51 | 40.70 | 41.22 | 6,559,010 | -0.01(-0.02%) |
Jun 17, 2013 | 41.28 | 41.77 | 41.10 | 41.23 | 6,521,373 | +0.24(+0.60%) |
Jun 14, 2013 | 40.53 | 41.17 | 40.47 | 40.99 | 7,767,394 | +0.16(+0.39%) |
Jun 13, 2013 | 40.69 | 40.86 | 40.02 | 40.83 | 9,016,390 | +0.06(+0.14%) |
Jun 12, 2013 | 41.19 | 41.43 | 40.76 | 40.77 | 4,453,707 | -0.13(-0.31%) |
Jun 11, 2013 | 41.13 | 41.20 | 40.77 | 40.90 | 6,690,653 | -0.55(-1.33%) |
Jun 10, 2013 | 41.50 | 41.60 | 41.06 | 41.45 | 5,349,794 | +0.12(+0.29%) |
Jun 07, 2013 | 41.40 | 41.78 | 41.17 | 41.33 | 5,547,655 | +0.31(+0.77%) |
Jun 06, 2013 | 40.86 | 41.28 | 40.43 | 41.02 | 6,320,226 | +0.22(+0.54%) |
Jun 05, 2013 | 41.20 | 41.63 | 40.76 | 40.80 | 5,766,415 | -0.54(-1.31%) |
Jun 04, 2013 | 41.84 | 42.06 | 41.12 | 41.34 | 5,199,104 | -0.50(-1.20%) |
Jun 03, 2013 | 41.80 | 41.93 | 41.36 | 41.84 | 5,300,884 | -0.02(-0.04%) |
May 31, 2013 | 42.46 | 42.57 | 41.85 | 41.86 | 6,135,341 | -0.72(-1.70%) |
May 30, 2013 | 42.47 | 43.01 | 42.36 | 42.58 | 5,579,976 | +0.26(+0.61%) |
May 29, 2013 | 42.71 | 42.80 | 42.08 | 42.32 | 5,335,937 | -0.62(-1.45%) |
May 28, 2013 | 43.08 | 43.46 | 42.77 | 42.95 | 5,517,362 | +0.31(+0.74%) |
May 24, 2013 | 42.91 | 42.91 | 42.43 | 42.63 | 6,329,087 | -0.47(-1.10%) |
May 23, 2013 | 43.05 | 43.54 | 42.92 | 43.10 | 4,976,548 | -0.14(-0.33%) |
May 22, 2013 | 43.51 | 44.14 | 43.04 | 43.25 | 5,803,778 | -0.17(-0.40%) |
May 21, 2013 | 43.36 | 43.65 | 43.04 | 43.42 | 5,361,680 | +0.09(+0.22%) |
May 20, 2013 | 44.02 | 44.05 | 43.21 | 43.32 | 5,387,829 | -0.69(-1.57%) |
May 17, 2013 | 44.07 | 44.28 | 43.59 | 44.02 | 4,778,957 | -0.03(-0.07%) |
May 16, 2013 | 44.54 | 44.54 | 43.95 | 44.05 | 4,851,000 | -0.61(-1.38%) |
May 15, 2013 | 44.03 | 44.96 | 44.03 | 44.66 | 6,841,863 | +0.73(+1.67%) |
May 13, 2013 | 42.71 | 43.95 | 42.58 | 43.93 | 24,322,742 | +1.14(+2.66%) |
May 10, 2013 | 42.13 | 42.79 | 42.06 | 42.79 | 19,574,580 | +0.20(+0.48%) |
May 09, 2013 | 42.60 | 42.88 | 42.42 | 42.59 | 16,359,675 | +0.03(+0.07%) |
May 08, 2013 | 42.33 | 42.76 | 42.28 | 42.56 | 6,955,131 | +0.27(+0.65%) |
May 07, 2013 | 42.56 | 42.61 | 42.03 | 42.28 | 8,096,853 | -0.23(-0.55%) |
May 06, 2013 | 42.95 | 43.06 | 42.38 | 42.52 | 5,916,508 | -0.41(-0.95%) |
May 03, 2013 | 43.08 | 42.97 | 42.70 | 42.92 | 4,365,536 | +0.23(+0.53%) |
May 02, 2013 | 42.40 | 42.80 | 42.27 | 42.70 | 5,206,514 | +0.36(+0.85%) |
May 01, 2013 | 43.01 | 43.03 | 42.27 | 42.34 | 7,417,443 | -0.89(-2.06%) |
Apr 30, 2013 | 43.63 | 43.63 | 43.06 | 43.23 | 5,994,507 | -0.49(-1.12%) |
Apr 29, 2013 | 44.17 | 44.20 | 43.55 | 43.72 | 6,218,218 | -0.35(-0.80%) |
Apr 26, 2013 | 44.06 | 44.16 | 44.00 | 44.07 | 4,429,551 | +0.02(+0.05%) |
Apr 25, 2013 | 44.01 | 44.10 | 42.95 | 44.05 | 9,520,424 | +0.30(+0.68%) |
Apr 24, 2013 | 45.20 | 45.53 | 43.73 | 43.75 | 8,556,262 | -1.78(-3.91%) |
Apr 23, 2013 | 45.23 | 45.59 | 44.90 | 45.53 | 5,145,451 | +0.59(+1.30%) |
Apr 22, 2013 | 44.85 | 44.98 | 44.48 | 44.95 | 3,501,379 | +0.12(+0.28%) |
Apr 19, 2013 | 44.15 | 44.84 | 44.00 | 44.82 | 6,276,133 | +0.88(+2.01%) |
Apr 18, 2013 | 44.87 | 44.89 | 43.84 | 43.94 | 5,250,733 | -0.92(-2.05%) |
Apr 17, 2013 | 44.48 | 44.98 | 44.29 | 44.86 | 5,313,282 | +0.23(+0.51%) |
Apr 16, 2013 | 44.34 | 44.75 | 44.13 | 44.63 | 5,292,768 | +0.54(+1.22%) |
Apr 15, 2013 | 44.51 | 45.08 | 44.09 | 44.09 | 7,171,750 | -0.80(-1.77%) |
Apr 12, 2013 | 45.09 | 45.54 | 44.77 | 44.89 | 6,034,894 | -0.38(-0.84%) |
Apr 11, 2013 | 45.00 | 45.48 | 44.95 | 45.27 | 5,185,954 | +0.32(+0.71%) |
Apr 10, 2013 | 44.66 | 45.02 | 44.66 | 44.95 | 4,149,469 | +0.66(+1.50%) |
Apr 09, 2013 | 44.46 | 44.67 | 44.16 | 44.29 | 5,310,387 | -0.06(-0.14%) |
Apr 08, 2013 | 44.11 | 44.35 | 43.61 | 44.35 | 4,729,629 | +0.27(+0.60%) |
Apr 05, 2013 | 44.06 | 44.19 | 43.88 | 44.09 | 3,845,775 | -0.35(-0.79%) |
Apr 04, 2013 | 44.38 | 44.71 | 44.15 | 44.44 | 3,865,414 | +0.06(+0.14%) |
Apr 03, 2013 | 44.23 | 44.67 | 44.16 | 44.38 | 7,127,608 | +0.27(+0.62%) |
Apr 02, 2013 | 44.20 | 44.60 | 43.94 | 44.10 | 5,176,181 | -0.09(-0.19%) |
Apr 01, 2013 | 44.23 | 44.34 | 43.88 | 44.19 | 4,699,882 | -0.14(-0.32%) |
Mar 28, 2013 | 44.11 | 44.45 | 43.96 | 44.33 | 5,410,480 | +0.33(+0.74%) |
Mar 27, 2013 | 43.74 | 44.07 | 43.67 | 44.00 | 4,378,262 | +0.06(+0.14%) |
Mar 26, 2013 | 43.63 | 44.24 | 43.54 | 43.94 | 6,543,922 | +0.52(+1.20%) |
Mar 25, 2013 | 43.48 | 43.55 | 43.14 | 43.42 | 5,989,448 | +0.04(+0.09%) |
Mar 22, 2013 | 43.13 | 43.46 | 43.03 | 43.38 | 3,602,985 | +0.38(+0.89%) |
Mar 21, 2013 | 42.96 | 43.16 | 42.84 | 42.99 | 3,462,099 | -0.17(-0.40%) |
Mar 20, 2013 | 42.97 | 43.28 | 42.95 | 43.17 | 4,875,228 | +0.40(+0.93%) |
Mar 19, 2013 | 42.80 | 42.90 | 42.54 | 42.77 | 4,276,629 | +0.10(+0.24%) |
Mar 18, 2013 | 42.64 | 42.89 | 42.57 | 42.67 | 5,030,271 | -0.37(-0.85%) |
Mar 15, 2013 | 42.68 | 43.03 | 42.46 | 43.03 | 13,661,900 | +0.05(+0.11%) |
Mar 14, 2013 | 43.29 | 43.44 | 42.78 | 42.99 | 6,869,067 | +0.01(+0.02%) |
Mar 13, 2013 | 43.05 | 43.14 | 42.93 | 42.98 | 4,643,009 | -0.02(-0.04%) |
Mar 12, 2013 | 42.98 | 43.27 | 42.89 | 42.99 | 4,961,323 | +0.01(+0.02%) |
Mar 11, 2013 | 42.98 | 43.12 | 42.77 | 42.99 | 6,105,946 | -0.07(-0.16%) |
Mar 08, 2013 | 43.32 | 43.39 | 42.91 | 43.06 | 6,184,548 | -0.15(-0.34%) |
Mar 07, 2013 | 43.00 | 43.37 | 42.99 | 43.20 | 4,614,833 | +0.21(+0.49%) |
Mar 06, 2013 | 43.38 | 43.45 | 42.87 | 42.99 | 8,696,433 | -0.36(-0.83%) |
Mar 05, 2013 | 42.91 | 43.51 | 42.86 | 43.35 | 6,234,889 | +0.61(+1.42%) |
Mar 04, 2013 | 42.67 | 42.86 | 42.56 | 42.74 | 5,668,566 | -0.02(-0.04%) |
Mar 01, 2013 | 42.39 | 42.81 | 42.39 | 42.76 | 5,889,392 | +0.09(+0.22%) |
Feb 28, 2013 | 42.83 | 42.91 | 42.67 | 42.67 | 7,540,554 | -0.11(-0.26%) |
Feb 27, 2013 | 42.54 | 42.92 | 42.35 | 42.78 | 5,092,268 | +0.29(+0.68%) |
Feb 26, 2013 | 42.21 | 42.56 | 41.94 | 42.49 | 6,115,534 | +0.52(+1.23%) |
Feb 25, 2013 | 42.54 | 42.88 | 41.97 | 41.97 | 8,149,055 | -0.39(-0.92%) |
Feb 22, 2013 | 42.21 | 42.36 | 41.78 | 42.36 | 7,070,813 | +0.20(+0.46%) |
Feb 21, 2013 | 42.24 | 42.35 | 42.10 | 42.17 | 7,064,672 | -0.21(-0.50%) |
Feb 20, 2013 | 42.28 | 42.68 | 42.23 | 42.38 | 5,697,556 | +0.09(+0.20%) |
Feb 19, 2013 | 41.85 | 42.29 | 41.84 | 42.29 | 5,101,088 | +0.46(+1.10%) |
Feb 15, 2013 | 41.76 | 42.15 | 41.76 | 41.83 | 7,026,505 | +0.07(+0.17%) |
Feb 14, 2013 | 41.54 | 41.82 | 41.51 | 41.76 | 5,480,718 | +0.05(+0.11%) |
Feb 13, 2013 | 41.68 | 41.72 | 41.57 | 41.71 | 5,617,580 | +0.10(+0.24%) |
Feb 12, 2013 | 41.57 | 41.70 | 41.52 | 41.61 | 25,426,790 | -0.08(-0.19%) |
Feb 11, 2013 | 41.43 | 41.81 | 41.36 | 41.69 | 23,669,302 | +0.14(+0.34%) |
Feb 08, 2013 | 41.49 | 41.77 | 41.43 | 41.55 | 22,163,694 | -0.05(-0.11%) |
Feb 07, 2013 | 41.65 | 41.70 | 41.16 | 41.60 | 6,766,779 | -0.12(-0.28%) |
Feb 06, 2013 | 41.71 | 41.89 | 41.48 | 41.71 | 4,622,446 | +0.29(+0.71%) |
Feb 04, 2013 | 41.64 | 41.67 | 41.36 | 41.42 | 6,424,172 | -0.50(-1.20%) |
Feb 01, 2013 | 41.42 | 42.14 | 41.42 | 41.92 | 5,438,261 | +0.39(+0.95%) |
Jan 31, 2013 | 41.82 | 41.89 | 41.16 | 41.53 | 6,623,764 | -0.36(-0.85%) |
Jan 30, 2013 | 41.94 | 42.37 | 41.76 | 41.88 | 8,168,713 | -0.13(-0.31%) |
Jan 29, 2013 | 40.81 | 42.44 | 40.81 | 42.01 | 14,227,331 | +1.30(+3.19%) |
Jan 28, 2013 | 41.09 | 41.19 | 40.58 | 40.72 | 10,413,130 | -0.44(-1.07%) |
Jan 25, 2013 | 41.12 | 41.51 | 41.06 | 41.16 | 7,794,891 | +0.04(+0.09%) |
Jan 24, 2013 | 40.68 | 41.19 | 40.68 | 41.12 | 8,687,025 | +0.59(+1.45%) |
Jan 23, 2013 | 40.80 | 40.96 | 40.37 | 40.53 | 13,463,797 | -0.80(-1.95%) |
Jan 22, 2013 | 41.55 | 41.59 | 41.09 | 41.33 | 7,859,815 | -0.26(-0.61%) |
Jan 18, 2013 | 41.23 | 41.59 | 40.94 | 41.59 | 8,478,831 | +0.34(+0.82%) |
Jan 17, 2013 | 40.69 | 41.36 | 40.62 | 41.25 | 6,312,040 | +0.31(+0.76%) |
Jan 16, 2013 | 41.12 | 41.23 | 40.78 | 40.94 | 5,775,365 | -0.28(-0.68%) |
Jan 15, 2013 | 40.73 | 41.27 | 40.72 | 41.22 | 7,648,123 | +0.38(+0.93%) |
Jan 14, 2013 | 41.15 | 41.31 | 40.80 | 40.84 | 8,127,210 | -0.24(-0.58%) |
Jan 11, 2013 | 41.27 | 41.30 | 40.96 | 41.08 | 6,627,949 | -0.11(-0.26%) |
Jan 10, 2013 | 41.19 | 41.40 | 40.89 | 41.19 | 8,176,626 | +0.22(+0.53%) |
Jan 09, 2013 | 40.37 | 41.04 | 40.22 | 40.97 | 9,395,913 | +0.84(+2.10%) |
Jan 08, 2013 | 39.77 | 40.24 | 39.66 | 40.13 | 6,784,094 | +0.30(+0.76%) |
Jan 07, 2013 | 39.69 | 40.14 | 39.45 | 39.83 | 9,036,250 | -0.05(-0.14%) |
Jan 04, 2013 | 39.49 | 40.14 | 39.21 | 39.88 | 17,567,724 | +1.42(+3.70%) |
Jan 03, 2013 | 38.30 | 38.55 | 38.06 | 38.46 | 9,629,760 | +0.16(+0.42%) |
Jan 02, 2013 | 38.76 | 38.78 | 38.05 | 38.29 | 10,801,755 | +0.15(+0.39%) |
Dec 31, 2012 | 37.51 | 38.16 | 37.42 | 38.15 | 6,780,668 | +0.56(+1.48%) |
Dec 28, 2012 | 37.63 | 38.03 | 37.55 | 37.59 | 4,714,333 | -0.29(-0.76%) |
Dec 27, 2012 | 37.88 | 38.20 | 37.53 | 37.88 | 5,622,853 | -0.07(-0.18%) |
Dec 26, 2012 | 37.98 | 38.09 | 37.61 | 37.95 | 4,758,247 | +0.02(+0.04%) |
Dec 24, 2012 | 38.26 | 38.26 | 37.74 | 37.93 | 3,574,880 | -0.39(-1.03%) |
Dec 21, 2012 | 37.80 | 38.43 | 37.71 | 38.33 | 16,617,887 | +0.23(+0.61%) |
Dec 20, 2012 | 37.81 | 38.17 | 37.68 | 38.09 | 8,478,442 | +0.26(+0.67%) |
Dec 19, 2012 | 38.22 | 38.38 | 37.83 | 37.84 | 9,097,582 | -0.46(-1.21%) |
Dec 18, 2012 | 37.57 | 38.32 | 37.40 | 38.30 | 17,367,342 | +0.91(+2.44%) |
Dec 17, 2012 | 36.97 | 37.55 | 36.96 | 37.39 | 9,625,943 | +0.43(+1.15%) |
Dec 14, 2012 | 37.16 | 37.20 | 36.82 | 36.96 | 8,219,380 | -0.34(-0.91%) |
Dec 13, 2012 | 38.04 | 38.11 | 37.11 | 37.30 | 13,144,826 | -0.60(-1.57%) |
Dec 12, 2012 | 38.09 | 38.67 | 37.75 | 37.90 | 24,258,958 | -1.24(-3.16%) |
Dec 11, 2012 | 38.84 | 39.26 | 38.78 | 39.14 | 6,983,639 | +0.37(+0.96%) |
Dec 10, 2012 | 38.37 | 38.91 | 38.05 | 38.77 | 5,555,309 | +0.38(+0.99%) |
Dec 07, 2012 | 38.26 | 38.41 | 38.05 | 38.39 | 3,842,920 | +0.18(+0.47%) |
Dec 06, 2012 | 38.39 | 38.40 | 38.09 | 38.21 | 6,659,748 | -0.14(-0.36%) |
Dec 05, 2012 | 38.07 | 38.44 | 37.88 | 38.35 | 6,811,295 | +0.28(+0.73%) |
Dec 04, 2012 | 37.83 | 38.26 | 37.78 | 38.07 | 7,095,621 | +0.14(+0.37%) |
Nov 30, 2012 | 37.60 | 38.01 | 37.43 | 37.93 | 8,874,300 | +0.36(+0.95%) |
Nov 29, 2012 | 37.35 | 37.72 | 37.30 | 37.57 | 5,682,940 | +0.42(+1.12%) |
Nov 28, 2012 | 36.84 | 37.16 | 36.55 | 37.16 | 4,724,374 | +0.28(+0.76%) |
Nov 27, 2012 | 36.99 | 37.34 | 36.75 | 36.88 | 6,955,624 | -0.19(-0.52%) |
Nov 26, 2012 | 36.62 | 37.07 | 36.27 | 37.07 | 9,866,124 | +0.15(+0.40%) |
Nov 23, 2012 | 36.72 | 36.94 | 36.67 | 36.92 | 2,914,338 | +0.25(+0.67%) |
Nov 21, 2012 | 36.61 | 36.69 | 36.32 | 36.68 | 5,072,026 | +0.18(+0.49%) |
Nov 20, 2012 | 36.38 | 36.58 | 36.16 | 36.50 | 5,879,523 | +0.12(+0.34%) |
Nov 19, 2012 | 35.81 | 36.41 | 35.70 | 36.38 | 10,976,032 | +0.87(+2.44%) |
Nov 16, 2012 | 35.58 | 35.77 | 35.14 | 35.51 | 11,527,029 | -0.04(-0.11%) |
Nov 15, 2012 | 35.71 | 35.90 | 34.71 | 35.55 | 8,879,500 | -0.20(-0.56%) |
Nov 14, 2012 | 36.54 | 36.82 | 35.59 | 35.75 | 12,053,565 | -0.71(-1.95%) |
Nov 13, 2012 | 36.86 | 37.10 | 36.45 | 36.46 | 9,237,905 | -0.52(-1.40%) |
Nov 12, 2012 | 36.37 | 37.24 | 36.28 | 36.98 | 9,526,546 | +0.64(+1.75%) |
Nov 09, 2012 | 36.09 | 36.75 | 36.09 | 36.34 | 19,993,632 | +0.00(+0.00%) |
Nov 08, 2012 | 36.84 | 36.92 | 36.33 | 36.34 | 30,122,654 | -0.54(-1.47%) |
Nov 07, 2012 | 37.14 | 37.53 | 36.40 | 36.89 | 12,115,855 | -0.46(-1.23%) |
Nov 06, 2012 | 37.45 | 37.61 | 37.19 | 37.35 | 7,452,116 | +0.00(+0.00%) |
Nov 05, 2012 | 37.03 | 37.44 | 36.99 | 37.35 | 5,545,981 | +0.18(+0.47%) |
Nov 02, 2012 | 37.81 | 37.88 | 37.17 | 37.17 | 13,825,175 | -0.42(-1.12%) |
Nov 01, 2012 | 37.43 | 38.04 | 36.87 | 37.59 | 10,712,977 | +0.36(+0.97%) |
Oct 31, 2012 | 38.90 | 38.90 | 36.85 | 37.23 | 17,484,664 | -1.21(-3.15%) |
Oct 26, 2012 | 39.02 | 38.44 | 38.44 | 38.44 | 7,899,013 | -0.67(-1.70%) |
Oct 25, 2012 | 38.75 | 39.19 | 38.61 | 39.11 | 9,286,287 | +0.44(+1.15%) |
Oct 24, 2012 | 38.27 | 39.48 | 38.07 | 38.66 | 18,589,612 | -1.08(-2.72%) |
Oct 23, 2012 | 39.71 | 39.84 | 38.71 | 39.74 | 14,365,106 | -0.73(-1.80%) |
Oct 19, 2012 | 41.25 | 41.25 | 40.23 | 40.47 | 8,857,544 | -0.73(-1.77%) |
Oct 18, 2012 | 40.93 | 41.24 | 40.60 | 41.20 | 10,352,748 | +0.11(+0.26%) |
Oct 17, 2012 | 41.17 | 41.34 | 40.73 | 41.09 | 7,730,219 | +0.01(+0.02%) |
Oct 16, 2012 | 40.46 | 41.25 | 40.42 | 41.08 | 14,711,870 | +0.87(+2.15%) |
Oct 15, 2012 | 38.97 | 40.71 | 38.90 | 40.22 | 16,830,860 | +1.59(+4.12%) |
Oct 12, 2012 | 38.33 | 38.85 | 38.28 | 38.63 | 8,913,565 | -0.11(-0.30%) |
Oct 11, 2012 | 38.70 | 38.95 | 38.51 | 38.74 | 8,447,354 | +0.28(+0.74%) |
Oct 10, 2012 | 39.60 | 39.71 | 38.34 | 38.46 | 15,047,112 | -1.21(-3.05%) |
Oct 09, 2012 | 39.37 | 41.00 | 39.02 | 39.67 | 38,902,116 | +0.79(+2.03%) |
Oct 08, 2012 | 36.79 | 39.00 | 36.57 | 38.88 | 37,365,064 | +1.95(+5.29%) |
Oct 05, 2012 | 37.31 | 37.44 | 36.73 | 36.93 | 9,259,811 | -0.41(-1.09%) |
Oct 04, 2012 | 37.10 | 37.48 | 37.07 | 37.33 | 10,436,894 | +0.34(+0.93%) |
Oct 03, 2012 | 36.80 | 37.05 | 36.70 | 36.99 | 7,528,255 | +0.28(+0.77%) |
Oct 02, 2012 | 36.60 | 36.86 | 36.59 | 36.70 | 6,361,429 | +0.28(+0.78%) |
Oct 01, 2012 | 36.36 | 36.78 | 36.34 | 36.42 | 6,924,928 | +0.12(+0.34%) |
Sep 28, 2012 | 36.27 | 36.38 | 35.98 | 36.30 | 7,760,836 | -0.18(-0.48%) |
Sep 27, 2012 | 36.26 | 36.54 | 36.06 | 36.47 | 6,557,192 | +0.34(+0.93%) |
Sep 26, 2012 | 36.33 | 36.52 | 35.86 | 36.14 | 6,259,478 | -0.19(-0.53%) |
Sep 25, 2012 | 36.38 | 36.63 | 36.30 | 36.33 | 5,740,564 | +0.04(+0.11%) |
Sep 24, 2012 | 36.37 | 36.47 | 36.11 | 36.29 | 6,365,331 | -0.05(-0.13%) |
Sep 21, 2012 | 36.11 | 36.57 | 36.06 | 36.34 | 10,932,807 | +0.34(+0.94%) |
Sep 20, 2012 | 35.81 | 36.06 | 35.79 | 36.00 | 6,407,514 | +0.12(+0.34%) |
Sep 19, 2012 | 35.81 | 36.12 | 35.74 | 35.88 | 6,761,507 | -0.04(-0.11%) |
Sep 18, 2012 | 35.62 | 36.04 | 35.62 | 35.91 | 5,427,619 | +0.06(+0.17%) |
Sep 17, 2012 | 35.63 | 35.94 | 35.62 | 35.85 | 9,443,917 | +0.08(+0.24%) |
Sep 14, 2012 | 35.99 | 35.99 | 35.61 | 35.77 | 8,504,256 | -0.33(-0.91%) |
Sep 13, 2012 | 35.69 | 36.18 | 35.46 | 36.10 | 7,185,446 | +0.46(+1.29%) |
Sep 12, 2012 | 35.59 | 35.88 | 35.57 | 35.64 | 5,195,273 | +0.05(+0.13%) |
Sep 11, 2012 | 35.72 | 35.75 | 35.53 | 35.59 | 5,568,365 | -0.02(-0.06%) |
Sep 10, 2012 | 35.78 | 35.87 | 35.62 | 35.62 | 6,167,281 | -0.10(-0.28%) |
Sep 07, 2012 | 35.76 | 35.88 | 35.44 | 35.72 | 12,930,911 | -0.12(-0.34%) |
Sep 06, 2012 | 35.20 | 35.88 | 35.20 | 35.84 | 11,172,089 | +0.77(+2.18%) |
Sep 05, 2012 | 35.11 | 35.49 | 35.00 | 35.07 | 14,765,836 | +0.40(+1.15%) |
Sep 04, 2012 | 34.43 | 34.77 | 34.23 | 34.67 | 9,075,531 | +0.29(+0.85%) |
Aug 31, 2012 | 34.51 | 34.67 | 34.20 | 34.38 | 8,356,131 | +0.01(+0.02%) |
Aug 30, 2012 | 34.45 | 34.45 | 34.17 | 34.38 | 6,836,905 | -0.21(-0.60%) |
Aug 29, 2012 | 34.15 | 34.65 | 33.98 | 34.58 | 10,877,482 | +0.44(+1.30%) |
Aug 27, 2012 | 33.50 | 34.44 | 33.50 | 34.14 | 19,744,778 | +0.56(+1.66%) |
Aug 24, 2012 | 34.31 | 34.46 | 33.20 | 33.58 | 62,696,848 | +1.12(+3.44%) |
Aug 23, 2012 | 32.28 | 32.52 | 32.25 | 32.46 | 5,994,651 | +0.18(+0.55%) |
Aug 22, 2012 | 32.29 | 32.45 | 32.25 | 32.29 | 6,150,527 | -0.03(-0.09%) |
Aug 21, 2012 | 32.53 | 32.53 | 32.23 | 32.32 | 5,479,781 | -0.10(-0.31%) |
Aug 20, 2012 | 32.48 | 32.48 | 32.32 | 32.42 | 5,083,977 | -0.06(-0.19%) |
Aug 17, 2012 | 32.81 | 32.81 | 32.36 | 32.48 | 5,905,672 | -0.25(-0.77%) |
Aug 16, 2012 | 32.89 | 32.94 | 32.65 | 32.73 | 4,273,150 | -0.18(-0.54%) |
Aug 15, 2012 | 32.71 | 32.94 | 32.70 | 32.91 | 6,750,796 | +0.19(+0.59%) |
Aug 14, 2012 | 32.91 | 32.94 | 32.66 | 32.71 | 4,276,841 | -0.06(-0.19%) |
Aug 13, 2012 | 32.85 | 32.91 | 32.62 | 32.78 | 5,130,804 | -0.23(-0.70%) |
Aug 10, 2012 | 32.35 | 33.07 | 32.22 | 33.01 | 15,626,979 | +0.67(+2.06%) |
Aug 09, 2012 | 32.41 | 32.51 | 32.21 | 32.34 | 6,821,900 | -0.10(-0.30%) |
Aug 08, 2012 | 32.36 | 32.55 | 32.26 | 32.44 | 7,218,788 | +0.08(+0.23%) |
Aug 07, 2012 | 32.71 | 32.94 | 31.95 | 32.36 | 15,456,437 | -0.73(-2.20%) |
Aug 06, 2012 | 33.40 | 33.41 | 33.09 | 33.09 | 5,070,795 | -0.33(-1.00%) |
Aug 03, 2012 | 33.29 | 33.46 | 33.23 | 33.42 | 7,106,972 | +0.63(+1.92%) |
Aug 02, 2012 | 33.07 | 33.26 | 32.67 | 32.79 | 8,906,056 | -0.41(-1.23%) |
Aug 01, 2012 | 33.40 | 33.61 | 33.15 | 33.20 | 10,784,244 | -0.13(-0.39%) |
Jul 31, 2012 | 33.37 | 33.62 | 33.30 | 33.33 | 9,590,980 | -0.02(-0.05%) |
Jul 30, 2012 | 33.24 | 33.38 | 33.04 | 33.35 | 8,970,837 | -0.24(-0.72%) |
Jul 27, 2012 | 33.31 | 33.71 | 33.30 | 33.59 | 9,942,629 | +0.58(+1.74%) |
Jul 26, 2012 | 33.10 | 33.21 | 32.83 | 33.01 | 9,202,393 | +0.37(+1.14%) |
Jul 25, 2012 | 32.76 | 32.99 | 32.23 | 32.64 | 17,120,246 | +0.86(+2.72%) |
Jul 24, 2012 | 32.35 | 32.44 | 31.48 | 31.78 | 23,686,318 | -1.40(-4.22%) |
Jul 23, 2012 | 33.23 | 33.29 | 32.99 | 33.18 | 5,992,726 | -0.26(-0.77%) |
Jul 20, 2012 | 33.43 | 33.51 | 33.29 | 33.44 | 8,598,451 | -0.17(-0.52%) |
Jul 19, 2012 | 33.70 | 33.76 | 33.60 | 33.61 | 6,066,000 | -0.08(-0.25%) |
Jul 18, 2012 | 33.19 | 33.82 | 33.15 | 33.69 | 12,072,352 | +0.42(+1.25%) |
Jul 17, 2012 | 33.37 | 33.51 | 33.16 | 33.28 | 15,238,223 | +0.08(+0.25%) |
Jul 16, 2012 | 32.71 | 33.23 | 32.70 | 33.19 | 7,634,626 | +0.45(+1.36%) |
Jul 13, 2012 | 32.49 | 32.93 | 32.35 | 32.75 | 6,050,373 | +0.32(+0.98%) |
Jul 12, 2012 | 32.30 | 32.50 | 32.18 | 32.43 | 5,383,795 | +0.03(+0.09%) |
Jul 11, 2012 | 32.29 | 32.48 | 32.19 | 32.40 | 5,366,693 | -0.05(-0.14%) |
Jul 10, 2012 | 32.61 | 32.66 | 32.34 | 32.45 | 5,471,478 | -0.07(-0.21%) |
Jul 09, 2012 | 32.28 | 32.55 | 32.28 | 32.51 | 4,112,946 | +0.22(+0.68%) |
Jul 06, 2012 | 32.32 | 32.35 | 32.11 | 32.29 | 4,285,619 | -0.14(-0.44%) |
Jul 05, 2012 | 32.59 | 32.60 | 32.40 | 32.44 | 4,967,149 | -0.23(-0.72%) |
Jul 03, 2012 | 32.51 | 32.79 | 32.41 | 32.67 | 3,030,514 | +0.13(+0.40%) |