Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.53 | 42.64 | 41.92 | 41.93 | 6,125,006 | -0.73(-1.70%) |
May 30, 2013 | 42.54 | 43.08 | 42.43 | 42.66 | 5,570,577 | +0.26(+0.61%) |
May 29, 2013 | 42.78 | 42.88 | 42.15 | 42.40 | 5,326,948 | -0.62(-1.45%) |
May 28, 2013 | 43.15 | 43.53 | 42.85 | 43.02 | 5,508,068 | +0.32(+0.74%) |
May 24, 2013 | 42.99 | 42.99 | 42.51 | 42.70 | 6,318,425 | -0.47(-1.10%) |
May 23, 2013 | 43.12 | 43.62 | 42.99 | 43.18 | 4,968,165 | -0.14(-0.33%) |
May 22, 2013 | 43.59 | 44.22 | 43.11 | 43.32 | 5,794,001 | -0.17(-0.40%) |
May 21, 2013 | 43.44 | 43.72 | 43.11 | 43.49 | 5,352,648 | +0.09(+0.22%) |
May 20, 2013 | 44.09 | 44.12 | 43.29 | 43.40 | 5,378,753 | -0.69(-1.57%) |
May 17, 2013 | 44.15 | 44.35 | 43.66 | 44.09 | 4,770,906 | -0.03(-0.07%) |
May 16, 2013 | 44.61 | 44.61 | 44.03 | 44.12 | 4,842,828 | -0.62(-1.38%) |
May 15, 2013 | 44.11 | 45.04 | 44.11 | 44.74 | 6,830,338 | +0.73(+1.67%) |
May 13, 2013 | 42.78 | 44.03 | 42.65 | 44.00 | 24,281,768 | +1.14(+2.66%) |
May 10, 2013 | 42.20 | 42.86 | 42.13 | 42.86 | 19,541,606 | +0.20(+0.48%) |
May 09, 2013 | 42.68 | 42.95 | 42.50 | 42.66 | 16,332,116 | +0.03(+0.07%) |
May 08, 2013 | 42.40 | 42.83 | 42.35 | 42.63 | 6,943,415 | +0.27(+0.65%) |
May 07, 2013 | 42.63 | 42.68 | 42.10 | 42.35 | 8,083,213 | -0.23(-0.55%) |
May 06, 2013 | 43.02 | 43.13 | 42.46 | 42.59 | 5,906,541 | -0.41(-0.95%) |
May 03, 2013 | 43.15 | 43.04 | 42.77 | 43.00 | 4,358,182 | +0.23(+0.53%) |
May 02, 2013 | 42.47 | 42.87 | 42.34 | 42.77 | 5,197,744 | +0.36(+0.85%) |
May 01, 2013 | 43.08 | 43.11 | 42.34 | 42.41 | 7,404,948 | -0.89(-2.06%) |
Apr 30, 2013 | 43.71 | 43.71 | 43.13 | 43.30 | 5,984,409 | -0.49(-1.12%) |
Apr 29, 2013 | 44.25 | 44.28 | 43.62 | 43.79 | 6,207,743 | -0.35(-0.80%) |
Apr 26, 2013 | 44.14 | 44.24 | 44.08 | 44.15 | 4,422,089 | +0.02(+0.05%) |
Apr 25, 2013 | 44.08 | 44.18 | 43.02 | 44.12 | 9,504,387 | +0.30(+0.68%) |
Apr 24, 2013 | 45.28 | 45.61 | 43.80 | 43.82 | 8,541,848 | -1.78(-3.91%) |
Apr 23, 2013 | 45.30 | 45.67 | 44.97 | 45.61 | 5,136,783 | +0.59(+1.30%) |
Apr 22, 2013 | 44.93 | 45.06 | 44.56 | 45.02 | 3,495,481 | +0.13(+0.28%) |
Apr 19, 2013 | 44.22 | 44.91 | 44.08 | 44.90 | 6,265,561 | +0.88(+2.01%) |
Apr 18, 2013 | 44.94 | 44.97 | 43.92 | 44.01 | 5,241,888 | -0.92(-2.05%) |
Apr 17, 2013 | 44.55 | 45.06 | 44.36 | 44.94 | 5,304,332 | +0.23(+0.51%) |
Apr 16, 2013 | 44.41 | 44.83 | 44.21 | 44.71 | 5,283,852 | +0.54(+1.22%) |
Apr 15, 2013 | 44.58 | 45.15 | 44.16 | 44.17 | 7,159,668 | -0.80(-1.77%) |
Apr 12, 2013 | 45.17 | 45.62 | 44.85 | 44.97 | 6,024,728 | -0.38(-0.84%) |
Apr 11, 2013 | 45.08 | 45.55 | 45.02 | 45.35 | 5,177,218 | +0.32(+0.71%) |
Apr 10, 2013 | 44.74 | 45.10 | 44.73 | 45.03 | 4,142,479 | +0.66(+1.50%) |
Apr 09, 2013 | 44.54 | 44.75 | 44.24 | 44.36 | 5,301,441 | -0.06(-0.14%) |
Apr 08, 2013 | 44.18 | 44.43 | 43.69 | 44.43 | 4,721,661 | +0.27(+0.60%) |
Apr 05, 2013 | 44.14 | 44.26 | 43.96 | 44.16 | 3,839,296 | -0.35(-0.79%) |
Apr 04, 2013 | 44.45 | 44.79 | 44.22 | 44.51 | 3,858,903 | +0.06(+0.14%) |
Apr 03, 2013 | 44.31 | 44.75 | 44.24 | 44.45 | 7,115,601 | +0.27(+0.62%) |
Apr 02, 2013 | 44.28 | 44.68 | 44.01 | 44.18 | 5,167,462 | -0.09(-0.19%) |
Apr 01, 2013 | 44.31 | 44.41 | 43.96 | 44.26 | 4,691,965 | -0.14(-0.32%) |
Mar 28, 2013 | 44.18 | 44.52 | 44.04 | 44.40 | 5,401,366 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,887 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,898 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,358 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,915 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,267 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,867,016 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,425 | +0.10(+0.24%) |
Mar 18, 2013 | 42.71 | 42.96 | 42.64 | 42.74 | 5,021,798 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,886 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,496 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.21 | 43.00 | 43.05 | 4,635,187 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.96 | 43.07 | 4,952,965 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,660 | -0.07(-0.16%) |
Mar 08, 2013 | 43.39 | 43.47 | 42.98 | 43.13 | 6,174,129 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,607,059 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,784 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,386 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,659,017 | -0.02(-0.04%) |
Mar 01, 2013 | 42.46 | 42.89 | 42.46 | 42.83 | 5,879,471 | +0.09(+0.22%) |
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,852 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,690 | +0.29(+0.68%) |
Feb 26, 2013 | 42.28 | 42.63 | 42.01 | 42.56 | 6,105,232 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,328 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.85 | 42.43 | 7,058,902 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,771 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,958 | +0.09(+0.20%) |
Feb 19, 2013 | 41.92 | 42.36 | 41.91 | 42.36 | 5,092,494 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,668 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,485 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,117 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,958 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.43 | 41.76 | 23,629,432 | +0.14(+0.34%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,126,360 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,380 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,660 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.74 | 41.43 | 41.49 | 6,413,350 | -0.50(-1.20%) |
Feb 01, 2013 | 41.49 | 42.21 | 41.49 | 41.99 | 5,429,100 | +0.40(+0.95%) |
Jan 31, 2013 | 41.89 | 41.96 | 41.23 | 41.60 | 6,612,606 | -0.36(-0.85%) |
Jan 30, 2013 | 42.02 | 42.44 | 41.83 | 41.95 | 8,154,953 | -0.13(-0.31%) |
Jan 29, 2013 | 40.88 | 42.51 | 40.88 | 42.09 | 14,203,365 | +1.30(+3.19%) |
Jan 28, 2013 | 41.16 | 41.26 | 40.64 | 40.78 | 10,395,589 | -0.44(-1.07%) |
Jan 25, 2013 | 41.19 | 41.58 | 41.13 | 41.23 | 7,781,760 | +0.04(+0.09%) |
Jan 24, 2013 | 40.75 | 41.26 | 40.75 | 41.19 | 8,672,392 | +0.59(+1.45%) |
Jan 23, 2013 | 40.87 | 41.03 | 40.44 | 40.60 | 13,441,117 | -0.81(-1.95%) |
Jan 22, 2013 | 41.62 | 41.66 | 41.16 | 41.40 | 7,846,575 | -0.26(-0.61%) |
Jan 18, 2013 | 41.30 | 41.66 | 41.01 | 41.66 | 8,464,548 | +0.34(+0.83%) |
Jan 17, 2013 | 40.76 | 41.43 | 40.69 | 41.32 | 6,301,407 | +0.31(+0.76%) |
Jan 16, 2013 | 41.19 | 41.30 | 40.85 | 41.01 | 5,765,636 | -0.28(-0.68%) |
Jan 15, 2013 | 40.80 | 41.34 | 40.79 | 41.29 | 7,635,240 | +0.38(+0.93%) |
Jan 14, 2013 | 41.22 | 41.38 | 40.87 | 40.91 | 8,113,520 | -0.24(-0.58%) |
Jan 11, 2013 | 41.34 | 41.37 | 41.03 | 41.15 | 6,616,784 | -0.11(-0.26%) |
Jan 10, 2013 | 41.26 | 41.47 | 40.96 | 41.26 | 8,162,852 | +0.22(+0.53%) |
Jan 09, 2013 | 40.44 | 41.11 | 40.29 | 41.04 | 9,380,085 | +0.84(+2.10%) |
Jan 08, 2013 | 39.84 | 40.30 | 39.73 | 40.19 | 6,772,666 | +0.30(+0.76%) |
Jan 07, 2013 | 39.75 | 40.21 | 39.52 | 39.89 | 9,021,028 | -0.05(-0.14%) |
Jan 04, 2013 | 39.56 | 40.21 | 39.27 | 39.95 | 17,538,132 | +1.43(+3.70%) |
Jan 03, 2013 | 38.37 | 38.62 | 38.13 | 38.52 | 9,613,539 | +0.16(+0.42%) |
Jan 02, 2013 | 38.82 | 38.84 | 38.11 | 38.36 | 10,783,560 | +0.15(+0.39%) |
Dec 31, 2012 | 37.58 | 38.23 | 37.48 | 38.21 | 6,769,246 | +0.56(+1.48%) |
Dec 28, 2012 | 37.69 | 38.10 | 37.61 | 37.65 | 4,706,392 | -0.29(-0.76%) |
Dec 27, 2012 | 37.95 | 38.27 | 37.59 | 37.94 | 5,613,381 | -0.07(-0.18%) |
Dec 26, 2012 | 38.04 | 38.15 | 37.67 | 38.01 | 4,750,232 | +0.02(+0.04%) |
Dec 24, 2012 | 38.32 | 38.32 | 37.81 | 37.99 | 3,568,858 | -0.40(-1.03%) |
Dec 21, 2012 | 37.86 | 38.49 | 37.77 | 38.39 | 16,589,894 | +0.23(+0.61%) |
Dec 20, 2012 | 37.88 | 38.23 | 37.74 | 38.16 | 8,464,160 | +0.26(+0.67%) |
Dec 19, 2012 | 38.29 | 38.44 | 37.89 | 37.90 | 9,082,257 | -0.46(-1.21%) |
Dec 18, 2012 | 37.63 | 38.38 | 37.46 | 38.37 | 17,338,088 | +0.91(+2.44%) |
Dec 17, 2012 | 37.03 | 37.61 | 37.02 | 37.45 | 9,609,728 | +0.43(+1.15%) |
Dec 14, 2012 | 37.23 | 37.26 | 36.89 | 37.03 | 8,205,534 | -0.34(-0.91%) |
Dec 13, 2012 | 38.10 | 38.17 | 37.17 | 37.37 | 13,122,683 | -0.60(-1.57%) |
Dec 12, 2012 | 38.16 | 38.74 | 37.82 | 37.96 | 24,218,094 | -1.24(-3.16%) |
Dec 11, 2012 | 38.90 | 39.33 | 38.85 | 39.20 | 6,971,875 | +0.37(+0.96%) |
Dec 10, 2012 | 38.44 | 38.98 | 38.12 | 38.83 | 5,545,951 | +0.38(+0.99%) |
Dec 07, 2012 | 38.33 | 38.47 | 38.12 | 38.45 | 3,836,447 | +0.18(+0.47%) |
Dec 06, 2012 | 38.45 | 38.47 | 38.16 | 38.27 | 6,648,530 | -0.14(-0.36%) |
Dec 05, 2012 | 38.13 | 38.51 | 37.95 | 38.41 | 6,799,822 | +0.28(+0.73%) |
Dec 04, 2012 | 37.89 | 38.33 | 37.85 | 38.13 | 7,083,668 | +0.14(+0.37%) |
Nov 30, 2012 | 37.66 | 38.08 | 37.49 | 37.99 | 8,859,351 | +0.36(+0.95%) |
Nov 29, 2012 | 37.41 | 37.79 | 37.37 | 37.64 | 5,673,367 | +0.42(+1.12%) |
Nov 28, 2012 | 36.90 | 37.23 | 36.61 | 37.22 | 4,716,415 | +0.28(+0.75%) |
Nov 27, 2012 | 37.05 | 37.40 | 36.81 | 36.94 | 6,943,908 | -0.19(-0.52%) |
Nov 26, 2012 | 36.69 | 37.13 | 36.33 | 37.13 | 9,849,504 | +0.15(+0.40%) |
Nov 23, 2012 | 36.79 | 37.00 | 36.73 | 36.99 | 2,909,429 | +0.25(+0.67%) |
Nov 21, 2012 | 36.67 | 36.75 | 36.38 | 36.74 | 5,063,483 | +0.18(+0.49%) |
Nov 20, 2012 | 36.44 | 36.64 | 36.22 | 36.56 | 5,869,619 | +0.12(+0.34%) |
Nov 19, 2012 | 35.87 | 36.47 | 35.76 | 36.44 | 10,957,543 | +0.87(+2.44%) |
Nov 16, 2012 | 35.64 | 35.83 | 35.20 | 35.57 | 11,507,612 | -0.04(-0.11%) |
Nov 15, 2012 | 35.77 | 35.96 | 34.77 | 35.61 | 8,864,542 | -0.20(-0.56%) |
Nov 14, 2012 | 36.60 | 36.88 | 35.65 | 35.81 | 12,033,260 | -0.71(-1.95%) |
Nov 13, 2012 | 36.93 | 37.16 | 36.51 | 36.52 | 9,222,343 | -0.52(-1.40%) |
Nov 12, 2012 | 36.43 | 37.30 | 36.34 | 37.04 | 9,510,498 | +0.64(+1.75%) |
Nov 09, 2012 | 36.15 | 36.81 | 36.15 | 36.41 | 19,959,950 | +0.00(+0.00%) |
Nov 08, 2012 | 36.90 | 36.98 | 36.39 | 36.41 | 30,071,908 | -0.54(-1.47%) |
Nov 07, 2012 | 37.20 | 37.59 | 36.46 | 36.95 | 12,095,445 | -0.46(-1.23%) |
Nov 06, 2012 | 37.51 | 37.68 | 37.26 | 37.41 | 7,439,562 | +0.00(+0.00%) |
Nov 05, 2012 | 37.10 | 37.50 | 37.05 | 37.41 | 5,536,638 | +0.18(+0.47%) |
Nov 02, 2012 | 37.88 | 37.95 | 37.23 | 37.23 | 13,801,885 | -0.42(-1.12%) |
Nov 01, 2012 | 37.49 | 38.11 | 36.93 | 37.66 | 10,694,930 | +0.36(+0.97%) |
Oct 31, 2012 | 38.97 | 38.97 | 36.91 | 37.29 | 17,455,210 | -1.21(-3.15%) |
Oct 26, 2012 | 39.08 | 38.51 | 38.51 | 38.51 | 7,885,706 | -0.67(-1.70%) |
Oct 25, 2012 | 38.81 | 39.26 | 38.68 | 39.17 | 9,270,643 | +0.44(+1.15%) |
Oct 24, 2012 | 38.33 | 39.55 | 38.14 | 38.73 | 18,558,296 | -1.08(-2.72%) |
Oct 23, 2012 | 39.78 | 39.91 | 38.77 | 39.81 | 14,340,906 | -0.73(-1.80%) |
Oct 19, 2012 | 41.32 | 41.32 | 40.30 | 40.54 | 8,842,622 | -0.73(-1.77%) |
Oct 18, 2012 | 41.00 | 41.31 | 40.67 | 41.27 | 10,335,307 | +0.11(+0.26%) |
Oct 17, 2012 | 41.24 | 41.41 | 40.80 | 41.16 | 7,717,197 | +0.01(+0.02%) |
Oct 16, 2012 | 40.52 | 41.32 | 40.49 | 41.15 | 14,687,087 | +0.87(+2.15%) |
Oct 15, 2012 | 39.04 | 40.78 | 38.97 | 40.29 | 16,802,508 | +1.60(+4.12%) |
Oct 12, 2012 | 38.40 | 38.91 | 38.35 | 38.69 | 8,898,550 | -0.12(-0.30%) |
Oct 11, 2012 | 38.77 | 39.01 | 38.58 | 38.81 | 8,433,124 | +0.28(+0.74%) |
Oct 10, 2012 | 39.66 | 39.78 | 38.41 | 38.52 | 15,021,764 | -1.21(-3.05%) |
Oct 09, 2012 | 39.43 | 41.07 | 39.09 | 39.73 | 38,836,580 | +0.79(+2.03%) |
Oct 08, 2012 | 36.85 | 39.07 | 36.63 | 38.94 | 37,302,120 | +1.96(+5.29%) |
Oct 05, 2012 | 37.37 | 37.50 | 36.80 | 36.99 | 9,244,212 | -0.41(-1.09%) |
Oct 04, 2012 | 37.16 | 37.54 | 37.13 | 37.39 | 10,419,312 | +0.35(+0.93%) |
Oct 03, 2012 | 36.86 | 37.11 | 36.76 | 37.05 | 7,515,572 | +0.28(+0.77%) |
Oct 02, 2012 | 36.67 | 36.92 | 36.65 | 36.77 | 6,350,712 | +0.28(+0.78%) |
Oct 01, 2012 | 36.42 | 36.84 | 36.40 | 36.48 | 6,913,262 | +0.12(+0.34%) |
Sep 28, 2012 | 36.33 | 36.44 | 36.04 | 36.36 | 7,747,762 | -0.18(-0.48%) |
Sep 27, 2012 | 36.32 | 36.60 | 36.12 | 36.54 | 6,546,145 | +0.34(+0.93%) |
Sep 26, 2012 | 36.39 | 36.58 | 35.92 | 36.20 | 6,248,933 | -0.19(-0.53%) |
Sep 25, 2012 | 36.44 | 36.69 | 36.36 | 36.39 | 5,730,893 | +0.04(+0.11%) |
Sep 24, 2012 | 36.43 | 36.53 | 36.17 | 36.35 | 6,354,608 | -0.05(-0.13%) |
Sep 21, 2012 | 36.17 | 36.63 | 36.12 | 36.40 | 10,914,390 | +0.34(+0.94%) |
Sep 20, 2012 | 35.87 | 36.12 | 35.85 | 36.06 | 6,396,720 | +0.12(+0.34%) |
Sep 19, 2012 | 35.87 | 36.18 | 35.80 | 35.94 | 6,750,117 | -0.04(-0.11%) |
Sep 18, 2012 | 35.68 | 36.10 | 35.68 | 35.98 | 5,418,476 | +0.06(+0.17%) |
Sep 17, 2012 | 35.69 | 36.00 | 35.68 | 35.91 | 9,428,008 | +0.08(+0.24%) |
Sep 14, 2012 | 36.05 | 36.05 | 35.67 | 35.83 | 8,489,930 | -0.33(-0.91%) |
Sep 13, 2012 | 35.75 | 36.24 | 35.52 | 36.16 | 7,173,342 | +0.46(+1.29%) |
Sep 12, 2012 | 35.65 | 35.94 | 35.63 | 35.70 | 5,186,521 | +0.05(+0.13%) |
Sep 11, 2012 | 35.78 | 35.81 | 35.59 | 35.65 | 5,558,985 | -0.02(-0.06%) |
Sep 10, 2012 | 35.85 | 35.93 | 35.68 | 35.68 | 6,156,892 | -0.10(-0.28%) |
Sep 07, 2012 | 35.82 | 35.94 | 35.50 | 35.78 | 12,909,128 | -0.12(-0.34%) |
Sep 06, 2012 | 35.26 | 35.94 | 35.26 | 35.90 | 11,153,269 | +0.77(+2.18%) |
Sep 05, 2012 | 35.17 | 35.55 | 35.06 | 35.13 | 14,740,961 | +0.40(+1.15%) |
Sep 04, 2012 | 34.49 | 34.83 | 34.29 | 34.73 | 9,060,242 | +0.29(+0.85%) |
Aug 31, 2012 | 34.56 | 34.73 | 34.26 | 34.44 | 8,342,054 | +0.01(+0.02%) |
Aug 30, 2012 | 34.51 | 34.51 | 34.23 | 34.43 | 6,825,388 | -0.21(-0.60%) |
Aug 29, 2012 | 34.20 | 34.71 | 34.04 | 34.64 | 10,859,157 | +0.44(+1.30%) |
Aug 27, 2012 | 33.55 | 34.50 | 33.55 | 34.20 | 19,711,516 | +0.56(+1.66%) |
Aug 24, 2012 | 34.37 | 34.52 | 33.25 | 33.64 | 62,591,228 | +1.12(+3.44%) |
Aug 23, 2012 | 32.33 | 32.58 | 32.30 | 32.52 | 5,984,553 | +0.18(+0.55%) |
Aug 22, 2012 | 32.34 | 32.51 | 32.30 | 32.34 | 6,140,166 | -0.03(-0.09%) |
Aug 21, 2012 | 32.59 | 32.59 | 32.29 | 32.37 | 5,470,550 | -0.10(-0.31%) |
Aug 20, 2012 | 32.53 | 32.53 | 32.37 | 32.47 | 5,075,412 | -0.06(-0.19%) |
Aug 17, 2012 | 32.86 | 32.86 | 32.41 | 32.53 | 5,895,723 | -0.25(-0.77%) |
Aug 16, 2012 | 32.95 | 32.99 | 32.70 | 32.79 | 4,265,951 | -0.18(-0.53%) |
Aug 15, 2012 | 32.76 | 33.00 | 32.75 | 32.96 | 6,739,423 | +0.19(+0.58%) |
Aug 14, 2012 | 32.97 | 32.99 | 32.72 | 32.77 | 4,269,636 | -0.06(-0.19%) |
Aug 13, 2012 | 32.91 | 32.97 | 32.68 | 32.83 | 5,122,161 | -0.23(-0.70%) |
Aug 10, 2012 | 32.41 | 33.13 | 32.27 | 33.06 | 15,600,653 | +0.67(+2.06%) |
Aug 09, 2012 | 32.46 | 32.57 | 32.27 | 32.39 | 6,810,408 | -0.10(-0.30%) |
Aug 08, 2012 | 32.42 | 32.61 | 32.31 | 32.49 | 7,206,627 | +0.08(+0.23%) |
Aug 07, 2012 | 32.77 | 32.99 | 32.00 | 32.42 | 15,430,398 | -0.73(-2.20%) |
Aug 06, 2012 | 33.46 | 33.46 | 33.14 | 33.14 | 5,062,253 | -0.33(-1.00%) |
Aug 03, 2012 | 33.34 | 33.52 | 33.29 | 33.48 | 7,094,999 | +0.63(+1.92%) |
Aug 02, 2012 | 33.12 | 33.32 | 32.73 | 32.85 | 8,891,053 | -0.41(-1.23%) |
Aug 01, 2012 | 33.46 | 33.67 | 33.20 | 33.26 | 10,766,076 | -0.13(-0.39%) |
Jul 31, 2012 | 33.43 | 33.68 | 33.36 | 33.39 | 9,574,822 | -0.02(-0.05%) |
Jul 30, 2012 | 33.30 | 33.43 | 33.09 | 33.40 | 8,955,725 | -0.24(-0.72%) |
Jul 27, 2012 | 33.36 | 33.77 | 33.36 | 33.65 | 9,925,879 | +0.58(+1.74%) |
Jul 26, 2012 | 33.15 | 33.27 | 32.89 | 33.07 | 9,186,890 | +0.37(+1.14%) |
Jul 25, 2012 | 32.81 | 33.05 | 32.29 | 32.70 | 17,091,404 | +0.86(+2.72%) |
Jul 24, 2012 | 32.41 | 32.49 | 31.54 | 31.83 | 23,646,414 | -1.40(-4.22%) |
Jul 23, 2012 | 33.28 | 33.35 | 33.05 | 33.24 | 5,982,630 | -0.26(-0.77%) |
Jul 20, 2012 | 33.49 | 33.57 | 33.35 | 33.49 | 8,583,966 | -0.17(-0.52%) |
Jul 19, 2012 | 33.76 | 33.82 | 33.66 | 33.67 | 6,055,781 | -0.08(-0.25%) |
Jul 18, 2012 | 33.25 | 33.87 | 33.21 | 33.75 | 12,052,015 | +0.42(+1.25%) |
Jul 17, 2012 | 33.43 | 33.57 | 33.21 | 33.33 | 15,212,552 | +0.08(+0.25%) |
Jul 16, 2012 | 32.77 | 33.28 | 32.75 | 33.25 | 7,621,765 | +0.45(+1.36%) |
Jul 13, 2012 | 32.55 | 32.99 | 32.40 | 32.80 | 6,040,180 | +0.32(+0.98%) |
Jul 12, 2012 | 32.36 | 32.55 | 32.23 | 32.48 | 5,374,725 | +0.03(+0.09%) |
Jul 11, 2012 | 32.35 | 32.54 | 32.24 | 32.45 | 5,357,652 | -0.05(-0.14%) |
Jul 10, 2012 | 32.67 | 32.72 | 32.39 | 32.50 | 5,462,261 | -0.07(-0.21%) |
Jul 09, 2012 | 32.33 | 32.60 | 32.33 | 32.57 | 4,106,018 | +0.22(+0.68%) |
Jul 06, 2012 | 32.38 | 32.41 | 32.17 | 32.35 | 4,278,399 | -0.14(-0.44%) |
Jul 05, 2012 | 32.64 | 32.65 | 32.45 | 32.49 | 4,958,781 | -0.24(-0.72%) |
Jul 03, 2012 | 32.57 | 32.84 | 32.46 | 32.73 | 3,025,409 | +0.13(+0.40%) |
Jul 02, 2012 | 32.65 | 32.77 | 32.51 | 32.60 | 6,212,104 | +0.06(+0.19%) |
Jun 29, 2012 | 32.24 | 32.54 | 32.20 | 32.54 | 8,092,918 | +0.61(+1.92%) |
Jun 28, 2012 | 31.82 | 31.95 | 31.40 | 31.92 | 6,692,637 | +0.13(+0.41%) |
Jun 27, 2012 | 31.58 | 31.90 | 31.56 | 31.80 | 5,628,170 | +0.27(+0.87%) |
Jun 26, 2012 | 31.42 | 31.66 | 31.42 | 31.52 | 5,368,069 | +0.08(+0.24%) |
Jun 25, 2012 | 31.70 | 31.73 | 31.44 | 31.45 | 5,772,152 | -0.45(-1.43%) |
Jun 22, 2012 | 31.82 | 31.95 | 31.71 | 31.90 | 5,713,864 | +0.24(+0.74%) |
Jun 21, 2012 | 31.99 | 32.14 | 31.63 | 31.67 | 5,595,734 | -0.21(-0.67%) |
Jun 20, 2012 | 32.03 | 32.05 | 31.76 | 31.88 | 4,491,237 | -0.19(-0.59%) |
Jun 19, 2012 | 31.88 | 32.20 | 31.97 | 32.07 | 5,472,634 | +0.19(+0.59%) |
Jun 18, 2012 | 31.68 | 31.92 | 31.68 | 31.88 | 4,861,628 | +0.04(+0.12%) |
Jun 15, 2012 | 31.86 | 31.98 | 31.80 | 31.84 | 8,435,468 | +0.14(+0.43%) |
Jun 14, 2012 | 31.54 | 31.84 | 31.47 | 31.70 | 7,089,116 | +0.18(+0.58%) |
Jun 13, 2012 | 31.58 | 31.73 | 31.40 | 31.52 | 4,685,915 | -0.05(-0.17%) |
Jun 12, 2012 | 31.52 | 31.60 | 31.32 | 31.58 | 6,163,938 | +0.11(+0.36%) |
Jun 11, 2012 | 31.65 | 31.78 | 31.32 | 31.46 | 7,383,558 | -0.03(-0.10%) |
Jun 08, 2012 | 31.28 | 31.66 | 31.24 | 31.49 | 9,381,909 | +0.20(+0.63%) |
Jun 07, 2012 | 31.26 | 31.47 | 31.18 | 31.29 | 9,483,739 | +0.20(+0.63%) |
Jun 06, 2012 | 30.88 | 31.10 | 30.78 | 31.10 | 14,025,572 | +0.30(+0.96%) |
Jun 05, 2012 | 30.45 | 30.85 | 30.36 | 30.80 | 7,185,124 | +0.36(+1.17%) |
Jun 04, 2012 | 30.41 | 30.58 | 30.28 | 30.45 | 8,630,293 | -0.01(-0.02%) |