Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.21 | 29.46 | 29.02 | 29.40 | 4,946,292 | +0.03(+0.10%) |
Mar 27, 2013 | 28.75 | 29.48 | 28.65 | 29.37 | 11,632,746 | +0.55(+1.91%) |
Mar 26, 2013 | 28.99 | 29.05 | 28.69 | 28.82 | 6,098,504 | -0.19(-0.65%) |
Mar 25, 2013 | 29.23 | 29.45 | 28.86 | 29.01 | 6,442,070 | -0.37(-1.26%) |
Mar 22, 2013 | 29.52 | 29.70 | 29.17 | 29.38 | 7,285,894 | -0.23(-0.78%) |
Mar 21, 2013 | 29.05 | 29.84 | 28.93 | 29.61 | 10,421,657 | +0.80(+2.78%) |
Mar 20, 2013 | 28.91 | 29.05 | 28.67 | 28.81 | 6,082,634 | -0.03(-0.10%) |
Mar 19, 2013 | 28.85 | 29.16 | 28.68 | 28.84 | 9,393,294 | -0.03(-0.10%) |
Mar 18, 2013 | 29.09 | 29.34 | 28.82 | 28.87 | 6,933,886 | +0.25(+0.87%) |
Mar 15, 2013 | 28.60 | 28.87 | 28.51 | 28.62 | 13,491,148 | +0.03(+0.10%) |
Mar 14, 2013 | 28.43 | 28.91 | 28.41 | 28.59 | 9,625,269 | +0.03(+0.11%) |
Mar 13, 2013 | 29.24 | 29.39 | 28.45 | 28.56 | 10,000,576 | -0.62(-2.12%) |
Mar 12, 2013 | 29.29 | 29.59 | 29.14 | 29.18 | 11,406,649 | +0.30(+1.04%) |
Mar 11, 2013 | 28.91 | 29.08 | 28.51 | 28.88 | 7,131,846 | -0.03(-0.10%) |
Mar 08, 2013 | 28.88 | 29.44 | 28.59 | 28.91 | 10,620,850 | -0.14(-0.48%) |
Mar 07, 2013 | 29.76 | 30.10 | 28.93 | 29.05 | 9,962,888 | -0.64(-2.16%) |
Mar 06, 2013 | 28.49 | 29.70 | 28.31 | 29.69 | 14,215,737 | +1.17(+4.10%) |
Mar 05, 2013 | 28.94 | 29.09 | 28.50 | 28.52 | 9,098,329 | -0.13(-0.45%) |
Mar 04, 2013 | 29.33 | 29.45 | 28.51 | 28.65 | 12,899,972 | -0.75(-2.55%) |
Mar 01, 2013 | 30.41 | 30.46 | 29.33 | 29.40 | 17,467,116 | -0.84(-2.78%) |
Feb 28, 2013 | 30.54 | 30.63 | 30.15 | 30.24 | 9,116,725 | -0.67(-2.17%) |
Feb 27, 2013 | 31.12 | 31.22 | 30.62 | 30.91 | 10,040,259 | -0.35(-1.12%) |
Feb 26, 2013 | 30.88 | 31.60 | 30.59 | 31.26 | 11,582,984 | +0.27(+0.87%) |
Feb 25, 2013 | 30.77 | 31.44 | 30.56 | 30.99 | 10,255,086 | +0.50(+1.64%) |
Feb 22, 2013 | 30.34 | 30.64 | 30.14 | 30.49 | 5,852,201 | +0.10(+0.33%) |
Feb 21, 2013 | 30.32 | 30.77 | 30.20 | 30.39 | 11,460,843 | +0.12(+0.40%) |
Feb 20, 2013 | 30.99 | 31.32 | 30.23 | 30.27 | 16,654,155 | -1.24(-3.94%) |
Feb 19, 2013 | 31.50 | 31.73 | 30.93 | 31.51 | 11,710,231 | -0.12(-0.38%) |
Feb 15, 2013 | 32.04 | 32.12 | 31.36 | 31.63 | 15,273,589 | -0.78(-2.41%) |
Feb 14, 2013 | 31.92 | 33.36 | 31.92 | 32.41 | 25,047,468 | +0.82(+2.60%) |
Feb 13, 2013 | 32.36 | 32.58 | 31.58 | 31.59 | 13,872,310 | -0.90(-2.77%) |
Feb 12, 2013 | 32.05 | 32.50 | 31.84 | 32.49 | 7,647,641 | +0.19(+0.59%) |
Feb 11, 2013 | 32.35 | 32.41 | 32.07 | 32.30 | 5,704,850 | -0.42(-1.28%) |
Feb 08, 2013 | 32.73 | 32.94 | 32.57 | 32.72 | 3,711,337 | -0.01(-0.03%) |
Feb 07, 2013 | 32.58 | 33.05 | 32.42 | 32.73 | 5,912,657 | -0.03(-0.09%) |
Feb 06, 2013 | 32.52 | 33.01 | 32.41 | 32.76 | 5,727,376 | +0.41(+1.27%) |
Feb 04, 2013 | 32.06 | 32.73 | 32.00 | 32.35 | 12,808,948 | +0.15(+0.47%) |
Feb 01, 2013 | 32.27 | 32.40 | 31.77 | 32.20 | 12,796,065 | +0.28(+0.88%) |
Jan 31, 2013 | 32.20 | 32.22 | 31.81 | 31.92 | 8,958,353 | -0.47(-1.45%) |
Jan 30, 2013 | 33.21 | 33.36 | 32.31 | 32.39 | 11,880,297 | -0.44(-1.34%) |
Jan 29, 2013 | 32.87 | 33.05 | 32.49 | 32.83 | 11,984,438 | +0.28(+0.86%) |
Jan 28, 2013 | 32.87 | 32.89 | 32.44 | 32.55 | 7,137,599 | -0.26(-0.79%) |
Jan 25, 2013 | 33.15 | 33.18 | 32.68 | 32.81 | 10,350,015 | -0.48(-1.44%) |
Jan 24, 2013 | 33.91 | 33.94 | 33.28 | 33.29 | 11,803,340 | -0.79(-2.32%) |
Jan 23, 2013 | 34.90 | 34.99 | 34.08 | 34.08 | 7,735,382 | -0.73(-2.10%) |
Jan 22, 2013 | 34.18 | 34.96 | 34.01 | 34.81 | 7,821,320 | +0.77(+2.26%) |
Jan 18, 2013 | 34.12 | 34.21 | 33.95 | 34.04 | 5,365,531 | -0.04(-0.12%) |
Jan 17, 2013 | 33.96 | 34.36 | 33.51 | 34.08 | 8,866,206 | -0.06(-0.18%) |
Jan 16, 2013 | 34.43 | 34.46 | 34.03 | 34.14 | 8,229,571 | -0.45(-1.30%) |
Jan 15, 2013 | 34.45 | 35.06 | 34.30 | 34.59 | 8,214,782 | +0.41(+1.20%) |
Jan 14, 2013 | 34.42 | 34.62 | 34.09 | 34.18 | 6,117,975 | -0.07(-0.20%) |
Jan 11, 2013 | 34.49 | 34.51 | 34.02 | 34.25 | 8,236,675 | -0.25(-0.72%) |
Jan 10, 2013 | 33.97 | 34.66 | 33.91 | 34.50 | 8,632,216 | +0.89(+2.65%) |
Jan 09, 2013 | 33.56 | 33.72 | 33.31 | 33.61 | 7,252,249 | +0.10(+0.30%) |
Jan 08, 2013 | 34.04 | 34.06 | 33.32 | 33.51 | 9,683,658 | -0.58(-1.70%) |
Jan 07, 2013 | 34.34 | 34.45 | 33.99 | 34.09 | 6,081,763 | -0.51(-1.47%) |
Jan 04, 2013 | 34.06 | 34.70 | 33.94 | 34.60 | 6,942,513 | +0.15(+0.44%) |
Jan 03, 2013 | 35.47 | 35.55 | 34.32 | 34.45 | 6,611,744 | -1.08(-3.04%) |
Jan 02, 2013 | 35.77 | 35.77 | 35.38 | 35.53 | 7,047,944 | +0.53(+1.51%) |
Dec 31, 2012 | 34.04 | 35.17 | 34.00 | 35.00 | 8,083,810 | +0.99(+2.91%) |
Dec 28, 2012 | 34.25 | 34.43 | 34.01 | 34.01 | 4,055,903 | -0.25(-0.73%) |
Dec 27, 2012 | 33.73 | 34.69 | 33.71 | 34.26 | 7,162,119 | +0.16(+0.47%) |
Dec 26, 2012 | 33.82 | 34.38 | 33.80 | 34.10 | 4,801,113 | +0.35(+1.04%) |
Dec 24, 2012 | 33.38 | 33.80 | 33.25 | 33.75 | 3,622,567 | +0.37(+1.11%) |
Dec 21, 2012 | 33.65 | 33.93 | 33.29 | 33.38 | 12,915,015 | -0.26(-0.77%) |
Dec 20, 2012 | 33.50 | 33.68 | 32.81 | 33.64 | 10,203,160 | -0.17(-0.51%) |
Dec 19, 2012 | 33.92 | 34.06 | 33.50 | 33.81 | 6,037,904 | -0.16(-0.47%) |
Dec 18, 2012 | 34.46 | 34.49 | 33.66 | 33.97 | 7,316,875 | -0.52(-1.51%) |
Dec 17, 2012 | 34.25 | 34.56 | 34.01 | 34.49 | 4,435,714 | +0.26(+0.76%) |
Dec 14, 2012 | 34.29 | 34.48 | 33.95 | 34.23 | 5,191,885 | -0.14(-0.41%) |
Dec 13, 2012 | 34.56 | 34.77 | 34.03 | 34.37 | 6,551,810 | -0.75(-2.14%) |
Dec 12, 2012 | 34.43 | 35.53 | 34.33 | 35.12 | 8,408,980 | +1.11(+3.26%) |
Dec 11, 2012 | 34.17 | 34.42 | 34.00 | 34.01 | 4,773,001 | -0.18(-0.53%) |
Dec 10, 2012 | 33.83 | 34.31 | 33.80 | 34.19 | 5,041,409 | +0.59(+1.76%) |
Dec 07, 2012 | 33.68 | 33.88 | 33.45 | 33.60 | 5,729,708 | +0.17(+0.51%) |
Dec 06, 2012 | 33.41 | 33.91 | 33.20 | 33.43 | 7,115,566 | +0.03(+0.09%) |
Dec 05, 2012 | 34.22 | 34.22 | 33.33 | 33.40 | 8,777,892 | -0.79(-2.31%) |
Dec 04, 2012 | 33.34 | 34.47 | 33.25 | 34.19 | 8,307,568 | -0.34(-0.98%) |
Nov 30, 2012 | 34.76 | 35.07 | 34.13 | 34.53 | 6,131,915 | -0.37(-1.06%) |
Nov 29, 2012 | 35.13 | 35.27 | 34.60 | 34.90 | 5,495,839 | +0.07(+0.20%) |
Nov 28, 2012 | 33.79 | 34.84 | 33.55 | 34.83 | 8,176,470 | +0.29(+0.84%) |
Nov 27, 2012 | 35.20 | 35.30 | 34.51 | 34.54 | 5,931,598 | -0.72(-2.04%) |
Nov 26, 2012 | 35.49 | 35.50 | 34.73 | 35.26 | 6,265,009 | -0.28(-0.79%) |
Nov 23, 2012 | 35.06 | 35.65 | 34.66 | 35.54 | 5,130,410 | +0.75(+2.16%) |
Nov 21, 2012 | 34.20 | 34.86 | 34.08 | 34.79 | 4,944,972 | +0.50(+1.46%) |
Nov 20, 2012 | 34.31 | 34.60 | 34.01 | 34.29 | 6,171,966 | -0.01(-0.03%) |
Nov 19, 2012 | 34.25 | 34.54 | 34.13 | 34.30 | 6,518,322 | +0.58(+1.72%) |
Nov 16, 2012 | 33.18 | 34.02 | 32.87 | 33.72 | 9,821,207 | +0.45(+1.35%) |
Nov 15, 2012 | 33.99 | 34.04 | 33.03 | 33.27 | 11,104,861 | -0.66(-1.95%) |
Nov 14, 2012 | 35.26 | 35.33 | 33.81 | 33.93 | 10,498,176 | -1.36(-3.85%) |
Nov 13, 2012 | 35.36 | 35.67 | 35.25 | 35.29 | 6,144,035 | -0.59(-1.64%) |
Nov 12, 2012 | 36.07 | 36.35 | 35.56 | 35.88 | 4,541,074 | -0.19(-0.53%) |
Nov 09, 2012 | 36.90 | 36.91 | 36.02 | 36.07 | 5,835,527 | -0.43(-1.18%) |
Nov 08, 2012 | 36.29 | 36.83 | 35.83 | 36.50 | 8,223,224 | +0.24(+0.66%) |
Nov 07, 2012 | 36.08 | 36.40 | 35.07 | 36.26 | 10,688,734 | +0.70(+1.97%) |
Nov 06, 2012 | 35.59 | 36.07 | 35.17 | 35.56 | 9,856,822 | +0.48(+1.37%) |
Nov 05, 2012 | 35.74 | 35.92 | 35.08 | 35.08 | 9,632,358 | -0.30(-0.85%) |
Nov 02, 2012 | 36.34 | 36.34 | 35.37 | 35.38 | 15,241,795 | -1.32(-3.60%) |
Nov 01, 2012 | 37.49 | 38.00 | 36.56 | 36.70 | 22,773,634 | -3.80(-9.38%) |
Oct 31, 2012 | 40.30 | 40.80 | 39.95 | 40.50 | 8,440,414 | +1.32(+3.37%) |
Oct 26, 2012 | 39.67 | 39.18 | 39.18 | 39.18 | 5,249,600 | -0.31(-0.79%) |
Oct 25, 2012 | 39.21 | 39.63 | 39.07 | 39.49 | 5,763,800 | +1.02(+2.65%) |
Oct 24, 2012 | 39.24 | 39.27 | 38.33 | 38.47 | 7,328,740 | -0.44(-1.13%) |
Oct 23, 2012 | 38.67 | 39.09 | 38.37 | 38.91 | 6,895,595 | +0.13(+0.34%) |
Oct 19, 2012 | 38.92 | 39.10 | 38.24 | 38.78 | 10,262,653 | -0.14(-0.36%) |
Oct 18, 2012 | 39.46 | 39.68 | 38.85 | 38.92 | 6,597,690 | -1.02(-2.55%) |
Oct 17, 2012 | 39.77 | 40.31 | 39.22 | 39.94 | 6,250,446 | +0.13(+0.32%) |
Oct 16, 2012 | 39.32 | 39.90 | 39.00 | 39.81 | 7,363,699 | +0.97(+2.51%) |
Oct 15, 2012 | 38.74 | 38.86 | 38.28 | 38.84 | 7,465,025 | -0.18(-0.46%) |
Oct 12, 2012 | 39.83 | 39.88 | 38.89 | 39.02 | 7,044,858 | -0.89(-2.23%) |
Oct 11, 2012 | 40.29 | 40.41 | 39.87 | 39.91 | 5,808,795 | -0.24(-0.60%) |
Oct 10, 2012 | 40.06 | 40.95 | 40.03 | 40.15 | 6,559,880 | -0.34(-0.84%) |
Oct 09, 2012 | 41.59 | 41.60 | 40.48 | 40.49 | 5,573,593 | -0.88(-2.13%) |
Oct 08, 2012 | 41.53 | 41.70 | 41.06 | 41.37 | 3,337,682 | -0.63(-1.50%) |
Oct 05, 2012 | 41.97 | 42.46 | 41.78 | 42.00 | 6,282,806 | -0.19(-0.45%) |
Oct 04, 2012 | 41.65 | 42.19 | 41.42 | 42.19 | 8,129,188 | +1.08(+2.63%) |
Oct 03, 2012 | 41.70 | 41.89 | 41.01 | 41.11 | 4,876,053 | -0.51(-1.23%) |
Oct 02, 2012 | 42.07 | 42.13 | 41.33 | 41.62 | 4,792,283 | -0.28(-0.67%) |
Oct 01, 2012 | 42.21 | 42.54 | 41.76 | 41.90 | 5,361,307 | +0.14(+0.34%) |
Sep 28, 2012 | 41.62 | 41.91 | 41.23 | 41.76 | 8,182,629 | -0.10(-0.24%) |
Sep 27, 2012 | 41.38 | 41.86 | 41.02 | 41.86 | 7,795,447 | +0.91(+2.22%) |
Sep 26, 2012 | 40.28 | 41.16 | 39.90 | 40.95 | 9,403,577 | +0.00(+0.00%) |
Sep 25, 2012 | 41.99 | 42.27 | 40.93 | 40.95 | 8,607,758 | -0.36(-0.87%) |
Sep 24, 2012 | 42.18 | 42.50 | 41.25 | 41.31 | 9,036,287 | -1.55(-3.62%) |
Sep 21, 2012 | 42.95 | 43.19 | 42.35 | 42.86 | 13,212,781 | +0.40(+0.94%) |
Sep 20, 2012 | 42.25 | 42.48 | 41.89 | 42.46 | 7,936,743 | -0.28(-0.66%) |
Sep 19, 2012 | 42.35 | 42.94 | 42.08 | 42.74 | 9,206,978 | +0.69(+1.64%) |
Sep 18, 2012 | 41.96 | 42.29 | 41.67 | 42.05 | 11,608,371 | -0.12(-0.28%) |
Sep 17, 2012 | 42.49 | 42.76 | 41.58 | 42.17 | 9,017,908 | -0.21(-0.50%) |
Sep 14, 2012 | 42.23 | 42.75 | 42.09 | 42.38 | 12,663,252 | +0.75(+1.80%) |
Sep 13, 2012 | 39.70 | 41.67 | 38.97 | 41.63 | 14,618,604 | +1.92(+4.84%) |
Sep 12, 2012 | 39.84 | 39.88 | 38.64 | 39.71 | 8,799,159 | +0.25(+0.63%) |
Sep 11, 2012 | 39.38 | 40.00 | 39.26 | 39.46 | 6,052,327 | +0.08(+0.20%) |
Sep 10, 2012 | 40.09 | 40.28 | 39.31 | 39.38 | 5,707,134 | -0.78(-1.94%) |
Sep 07, 2012 | 39.97 | 40.48 | 39.67 | 40.16 | 10,266,409 | +1.16(+2.97%) |
Sep 06, 2012 | 38.62 | 39.00 | 38.17 | 39.00 | 8,160,316 | +0.91(+2.39%) |
Sep 05, 2012 | 38.24 | 38.30 | 37.25 | 38.09 | 5,934,882 | -0.16(-0.42%) |
Sep 04, 2012 | 38.68 | 38.74 | 37.95 | 38.25 | 6,167,999 | -0.27(-0.70%) |
Aug 31, 2012 | 37.42 | 38.68 | 37.15 | 38.52 | 10,514,805 | +1.43(+3.86%) |
Aug 30, 2012 | 37.04 | 37.39 | 36.80 | 37.09 | 5,499,015 | +0.01(+0.03%) |
Aug 29, 2012 | 37.67 | 37.67 | 36.91 | 37.08 | 6,792,190 | -0.40(-1.07%) |
Aug 27, 2012 | 37.81 | 37.97 | 37.37 | 37.48 | 5,016,765 | -0.30(-0.79%) |
Aug 24, 2012 | 37.94 | 38.22 | 37.61 | 37.78 | 6,607,548 | -0.26(-0.68%) |
Aug 23, 2012 | 38.07 | 38.30 | 37.55 | 38.04 | 13,793,248 | +0.41(+1.09%) |
Aug 22, 2012 | 37.01 | 37.70 | 36.37 | 37.63 | 8,988,833 | +0.73(+1.98%) |
Aug 21, 2012 | 37.30 | 37.80 | 36.75 | 36.90 | 10,330,572 | +0.46(+1.26%) |
Aug 20, 2012 | 36.11 | 36.52 | 35.70 | 36.44 | 6,430,830 | +0.46(+1.28%) |
Aug 17, 2012 | 36.23 | 36.41 | 35.50 | 35.98 | 7,272,570 | -0.09(-0.25%) |
Aug 16, 2012 | 35.05 | 36.10 | 34.94 | 36.07 | 9,544,175 | +1.38(+3.98%) |
Aug 15, 2012 | 34.14 | 34.74 | 33.98 | 34.69 | 5,302,259 | +0.55(+1.61%) |
Aug 14, 2012 | 34.03 | 34.45 | 33.92 | 34.14 | 4,529,504 | -0.08(-0.23%) |
Aug 13, 2012 | 34.88 | 35.16 | 34.10 | 34.22 | 6,443,108 | -0.37(-1.07%) |
Aug 10, 2012 | 34.19 | 34.61 | 33.85 | 34.59 | 7,727,833 | +0.45(+1.32%) |
Aug 09, 2012 | 34.03 | 34.36 | 33.65 | 34.14 | 4,781,772 | +0.36(+1.07%) |
Aug 08, 2012 | 34.25 | 34.71 | 33.69 | 33.78 | 6,871,495 | -0.25(-0.73%) |
Aug 07, 2012 | 33.71 | 34.16 | 33.53 | 34.03 | 7,383,776 | +0.67(+2.01%) |
Aug 06, 2012 | 33.05 | 33.84 | 32.85 | 33.36 | 5,608,785 | +0.61(+1.86%) |
Aug 03, 2012 | 32.74 | 32.99 | 32.44 | 32.75 | 8,166,243 | +0.61(+1.90%) |
Aug 02, 2012 | 32.36 | 33.03 | 32.00 | 32.14 | 8,077,860 | -0.34(-1.05%) |
Aug 01, 2012 | 32.80 | 33.19 | 31.48 | 32.48 | 9,008,136 | -0.40(-1.22%) |
Jul 31, 2012 | 33.21 | 33.50 | 32.73 | 32.88 | 7,348,687 | -0.18(-0.54%) |
Jul 30, 2012 | 32.45 | 33.18 | 32.33 | 33.06 | 8,386,473 | +0.71(+2.19%) |
Jul 27, 2012 | 32.96 | 32.98 | 31.84 | 32.35 | 13,233,126 | -0.38(-1.16%) |
Jul 26, 2012 | 31.57 | 33.06 | 31.00 | 32.73 | 26,770,412 | -1.07(-3.17%) |
Jul 25, 2012 | 33.84 | 34.47 | 33.33 | 33.80 | 9,379,676 | +0.69(+2.08%) |
Jul 24, 2012 | 34.13 | 34.13 | 32.88 | 33.11 | 9,097,030 | -0.50(-1.49%) |
Jul 23, 2012 | 34.02 | 34.07 | 33.51 | 33.61 | 6,883,436 | -0.96(-2.78%) |
Jul 20, 2012 | 34.74 | 35.04 | 34.43 | 34.57 | 6,510,596 | -0.20(-0.58%) |
Jul 19, 2012 | 34.74 | 35.23 | 34.43 | 34.77 | 8,501,968 | +0.46(+1.34%) |
Jul 18, 2012 | 34.41 | 34.72 | 33.95 | 34.31 | 7,312,489 | -0.34(-0.98%) |
Jul 17, 2012 | 34.81 | 34.95 | 33.97 | 34.65 | 6,819,785 | -0.22(-0.63%) |
Jul 16, 2012 | 35.06 | 35.10 | 34.47 | 34.87 | 7,061,231 | +0.03(+0.09%) |
Jul 13, 2012 | 34.84 | 35.19 | 34.52 | 34.84 | 7,269,712 | +0.28(+0.81%) |
Jul 12, 2012 | 34.54 | 34.76 | 33.67 | 34.56 | 13,021,669 | -0.39(-1.12%) |
Jul 11, 2012 | 35.57 | 35.67 | 34.47 | 34.95 | 12,914,832 | -0.68(-1.91%) |
Jul 10, 2012 | 36.82 | 37.05 | 35.37 | 35.63 | 7,725,661 | -1.00(-2.73%) |
Jul 09, 2012 | 36.90 | 37.09 | 36.22 | 36.63 | 6,007,513 | -0.23(-0.62%) |
Jul 06, 2012 | 37.38 | 37.95 | 36.85 | 36.86 | 7,411,540 | -1.24(-3.25%) |
Jul 05, 2012 | 38.27 | 38.41 | 37.88 | 38.10 | 9,722,326 | -0.61(-1.58%) |
Jul 03, 2012 | 38.47 | 39.00 | 38.20 | 38.71 | 5,209,442 | +1.26(+3.36%) |
Jul 02, 2012 | 37.57 | 37.91 | 37.08 | 37.45 | 4,355,407 | -0.12(-0.32%) |
Jun 29, 2012 | 37.66 | 37.77 | 36.87 | 37.57 | 9,027,271 | +1.34(+3.70%) |
Jun 28, 2012 | 36.20 | 36.30 | 35.55 | 36.23 | 7,509,852 | -0.35(-0.96%) |
Jun 27, 2012 | 36.97 | 37.03 | 36.22 | 36.58 | 7,498,977 | -0.34(-0.92%) |
Jun 26, 2012 | 37.79 | 38.14 | 36.58 | 36.92 | 8,733,678 | -1.32(-3.45%) |
Jun 25, 2012 | 37.72 | 38.62 | 37.22 | 38.24 | 8,594,283 | +0.32(+0.84%) |
Jun 22, 2012 | 38.47 | 38.90 | 37.46 | 37.92 | 8,444,425 | -0.37(-0.97%) |
Jun 21, 2012 | 39.49 | 39.61 | 38.28 | 38.29 | 7,831,206 | -2.03(-5.03%) |
Jun 20, 2012 | 39.89 | 40.91 | 39.55 | 40.32 | 12,683,842 | +0.04(+0.10%) |
Jun 19, 2012 | 40.27 | 40.46 | 39.70 | 40.28 | 9,144,235 | +0.09(+0.22%) |
Jun 18, 2012 | 39.15 | 40.23 | 38.97 | 40.19 | 10,069,067 | +0.68(+1.72%) |
Jun 15, 2012 | 39.12 | 39.51 | 38.73 | 39.51 | 19,719,072 | +0.52(+1.33%) |
Jun 14, 2012 | 38.87 | 39.02 | 38.09 | 38.99 | 9,463,703 | +0.52(+1.35%) |
Jun 13, 2012 | 39.01 | 39.05 | 38.20 | 38.47 | 9,482,347 | -0.07(-0.18%) |
Jun 12, 2012 | 38.75 | 39.20 | 38.04 | 38.54 | 9,812,170 | +0.23(+0.60%) |
Jun 11, 2012 | 39.30 | 39.36 | 38.27 | 38.31 | 7,422,163 | -0.72(-1.84%) |
Jun 08, 2012 | 38.26 | 39.38 | 38.08 | 39.03 | 7,119,701 | +0.25(+0.64%) |
Jun 07, 2012 | 40.28 | 40.36 | 38.07 | 38.78 | 17,367,784 | -1.67(-4.13%) |
Jun 06, 2012 | 42.97 | 43.30 | 40.06 | 40.45 | 19,617,924 | -1.60(-3.80%) |
Jun 05, 2012 | 42.06 | 42.20 | 41.67 | 42.05 | 6,835,834 | -0.10(-0.24%) |
Jun 04, 2012 | 41.91 | 42.18 | 40.93 | 42.15 | 12,351,284 | +0.24(+0.57%) |
Jun 01, 2012 | 40.20 | 42.15 | 40.03 | 41.91 | 17,475,844 | +2.85(+7.30%) |
May 31, 2012 | 39.00 | 39.62 | 38.54 | 39.06 | 9,465,739 | -0.01(-0.03%) |
May 30, 2012 | 38.35 | 39.83 | 37.91 | 39.07 | 7,208,796 | +0.14(+0.36%) |
May 29, 2012 | 40.18 | 40.37 | 38.49 | 38.93 | 7,094,477 | -1.07(-2.68%) |
May 25, 2012 | 39.73 | 40.21 | 39.45 | 40.00 | 5,458,081 | +0.49(+1.24%) |
May 24, 2012 | 39.82 | 40.39 | 38.92 | 39.51 | 14,728,943 | -0.09(-0.23%) |
May 23, 2012 | 37.10 | 39.60 | 36.89 | 39.60 | 13,607,422 | +1.98(+5.26%) |
May 22, 2012 | 38.02 | 38.64 | 37.31 | 37.62 | 10,191,371 | -0.54(-1.42%) |
May 21, 2012 | 37.14 | 38.30 | 37.03 | 38.16 | 4,883,860 | +1.04(+2.80%) |
May 18, 2012 | 38.11 | 38.75 | 36.93 | 37.12 | 10,651,992 | -0.29(-0.78%) |
May 17, 2012 | 35.56 | 37.66 | 35.56 | 37.41 | 15,911,215 | +2.17(+6.16%) |
May 16, 2012 | 35.14 | 36.19 | 34.82 | 35.24 | 11,590,843 | +0.25(+0.71%) |
May 15, 2012 | 36.63 | 36.68 | 34.86 | 34.99 | 11,164,145 | -1.54(-4.22%) |
May 14, 2012 | 36.62 | 37.46 | 36.10 | 36.53 | 7,042,205 | -0.51(-1.38%) |
May 11, 2012 | 37.47 | 37.81 | 37.00 | 37.04 | 6,002,517 | -0.73(-1.93%) |
May 10, 2012 | 38.09 | 38.24 | 37.39 | 37.77 | 7,737,827 | +0.15(+0.40%) |
May 09, 2012 | 36.04 | 38.30 | 35.61 | 37.62 | 12,715,643 | +0.90(+2.45%) |
May 08, 2012 | 37.27 | 37.40 | 36.20 | 36.72 | 9,741,974 | -1.22(-3.22%) |
May 07, 2012 | 38.02 | 38.31 | 37.36 | 37.94 | 6,729,666 | +0.05(+0.13%) |
May 04, 2012 | 37.95 | 38.50 | 37.84 | 37.89 | 7,726,146 | -0.09(-0.24%) |
May 03, 2012 | 38.90 | 38.98 | 37.45 | 37.98 | 11,681,710 | -1.38(-3.51%) |
May 02, 2012 | 39.80 | 39.85 | 39.12 | 39.36 | 8,935,459 | -1.08(-2.67%) |
May 01, 2012 | 40.58 | 40.76 | 40.10 | 40.44 | 4,654,288 | +0.01(+0.02%) |
Apr 30, 2012 | 40.39 | 40.59 | 39.75 | 40.43 | 6,106,050 | -0.23(-0.57%) |
Apr 27, 2012 | 40.39 | 40.69 | 40.13 | 40.66 | 5,703,773 | +0.72(+1.80%) |
Apr 26, 2012 | 39.96 | 40.21 | 39.59 | 39.94 | 8,733,436 | -0.03(-0.08%) |
Apr 25, 2012 | 39.95 | 40.11 | 39.38 | 39.97 | 9,113,739 | +0.36(+0.91%) |
Apr 24, 2012 | 40.03 | 40.09 | 39.32 | 39.61 | 4,557,684 | -0.08(-0.20%) |
Apr 23, 2012 | 39.71 | 39.78 | 38.46 | 39.69 | 9,193,954 | -0.57(-1.42%) |
Apr 20, 2012 | 41.24 | 41.26 | 40.22 | 40.26 | 8,213,024 | -0.69(-1.68%) |
Apr 19, 2012 | 41.34 | 41.48 | 40.81 | 40.95 | 5,583,557 | -0.14(-0.34%) |
Apr 18, 2012 | 41.02 | 41.59 | 40.76 | 41.09 | 6,349,008 | -0.22(-0.53%) |
Apr 17, 2012 | 41.02 | 41.72 | 40.67 | 41.31 | 5,312,872 | +0.50(+1.23%) |
Apr 16, 2012 | 41.58 | 41.91 | 40.78 | 40.81 | 6,254,067 | -0.80(-1.92%) |
Apr 13, 2012 | 42.13 | 42.14 | 41.32 | 41.61 | 5,739,889 | -0.59(-1.40%) |
Apr 12, 2012 | 41.23 | 42.44 | 41.00 | 42.20 | 6,746,241 | +1.16(+2.83%) |
Apr 11, 2012 | 41.87 | 41.87 | 40.98 | 41.04 | 5,168,831 | -0.44(-1.06%) |
Apr 10, 2012 | 41.03 | 41.75 | 40.71 | 41.48 | 9,793,196 | +0.55(+1.34%) |
Apr 09, 2012 | 41.00 | 41.62 | 40.83 | 40.93 | 8,061,394 | +0.20(+0.49%) |
Apr 05, 2012 | 41.43 | 41.58 | 40.41 | 40.73 | 9,032,624 | -0.58(-1.40%) |
Apr 04, 2012 | 42.15 | 42.48 | 40.46 | 41.31 | 14,840,536 | -1.63(-3.80%) |
Apr 03, 2012 | 44.26 | 44.34 | 42.48 | 42.94 | 9,368,257 | -1.27(-2.87%) |