Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.59 | 33.61 | 32.63 | 32.67 | 9,778,414 | -1.21(-3.58%) |
Jun 27, 2013 | 33.20 | 33.99 | 32.96 | 33.88 | 9,506,823 | +1.24(+3.80%) |
Jun 26, 2013 | 32.32 | 32.86 | 32.01 | 32.64 | 8,693,562 | +0.71(+2.21%) |
Jun 25, 2013 | 33.17 | 33.48 | 31.54 | 31.93 | 23,995,488 | +0.22(+0.69%) |
Jun 24, 2013 | 31.44 | 32.21 | 30.64 | 31.72 | 14,750,811 | -0.24(-0.74%) |
Jun 21, 2013 | 31.97 | 32.34 | 30.24 | 31.95 | 17,648,376 | +0.28(+0.89%) |
Jun 20, 2013 | 33.81 | 33.81 | 31.24 | 31.67 | 19,493,156 | -2.64(-7.69%) |
Jun 19, 2013 | 35.66 | 35.82 | 34.24 | 34.31 | 6,254,227 | -1.33(-3.74%) |
Jun 18, 2013 | 35.58 | 35.72 | 34.77 | 35.64 | 5,524,261 | +0.00(+0.00%) |
Jun 17, 2013 | 35.72 | 36.23 | 35.29 | 35.64 | 5,483,951 | +0.26(+0.74%) |
Jun 14, 2013 | 34.99 | 35.93 | 34.99 | 35.38 | 5,346,504 | +0.27(+0.77%) |
Jun 13, 2013 | 33.32 | 35.43 | 33.31 | 35.11 | 8,356,192 | +1.82(+5.47%) |
Jun 12, 2013 | 33.87 | 34.01 | 33.09 | 33.29 | 6,342,091 | +0.09(+0.27%) |
Jun 11, 2013 | 33.39 | 33.97 | 32.93 | 33.19 | 6,256,075 | -0.63(-1.85%) |
Jun 10, 2013 | 34.52 | 34.65 | 33.45 | 33.82 | 6,395,293 | -1.17(-3.34%) |
Jun 07, 2013 | 35.39 | 35.90 | 34.34 | 34.99 | 6,881,300 | +0.05(+0.13%) |
Jun 06, 2013 | 33.92 | 35.02 | 33.45 | 34.94 | 6,691,810 | +1.00(+2.94%) |
Jun 05, 2013 | 34.43 | 34.88 | 33.36 | 33.95 | 7,183,864 | -0.53(-1.55%) |
Jun 04, 2013 | 35.69 | 36.17 | 34.28 | 34.48 | 9,127,212 | -1.08(-3.03%) |
Jun 03, 2013 | 35.88 | 36.17 | 34.45 | 35.56 | 5,902,089 | -0.08(-0.23%) |
May 31, 2013 | 36.23 | 36.84 | 35.59 | 35.64 | 5,158,595 | -0.74(-2.04%) |
May 30, 2013 | 36.69 | 37.26 | 36.13 | 36.39 | 4,642,187 | -0.20(-0.55%) |
May 29, 2013 | 37.81 | 37.87 | 36.46 | 36.58 | 7,344,133 | -1.68(-4.38%) |
May 28, 2013 | 39.43 | 39.61 | 37.88 | 38.26 | 4,498,204 | -0.53(-1.36%) |
May 24, 2013 | 38.91 | 38.95 | 38.39 | 38.79 | 3,217,615 | -0.55(-1.41%) |
May 23, 2013 | 37.75 | 39.69 | 37.39 | 39.34 | 8,842,476 | +1.01(+2.62%) |
May 22, 2013 | 38.81 | 39.71 | 37.93 | 38.33 | 5,344,667 | -0.16(-0.42%) |
May 21, 2013 | 39.25 | 39.41 | 37.72 | 38.50 | 5,233,502 | -0.68(-1.74%) |
May 20, 2013 | 39.69 | 40.25 | 38.99 | 39.18 | 3,326,127 | -0.54(-1.37%) |
May 17, 2013 | 39.08 | 39.87 | 39.08 | 39.72 | 2,919,978 | +0.80(+2.05%) |
May 16, 2013 | 39.23 | 39.71 | 38.41 | 38.92 | 5,243,660 | -0.69(-1.74%) |
May 15, 2013 | 39.68 | 40.06 | 39.30 | 39.61 | 3,164,581 | +0.42(+1.06%) |
May 13, 2013 | 38.51 | 39.37 | 38.48 | 39.20 | 3,209,593 | +0.51(+1.31%) |
May 10, 2013 | 38.35 | 38.88 | 38.31 | 38.69 | 2,566,361 | +0.25(+0.66%) |
May 09, 2013 | 38.28 | 39.54 | 38.27 | 38.43 | 3,657,434 | +0.14(+0.36%) |
May 08, 2013 | 38.13 | 38.37 | 37.54 | 38.30 | 3,455,934 | +0.05(+0.12%) |
May 07, 2013 | 38.22 | 38.40 | 37.65 | 38.25 | 2,332,229 | +0.07(+0.19%) |
May 06, 2013 | 38.11 | 38.50 | 37.85 | 38.18 | 2,084,502 | +0.01(+0.02%) |
May 03, 2013 | 38.49 | 38.62 | 37.85 | 38.17 | 5,080,038 | +0.17(+0.45%) |
May 02, 2013 | 36.94 | 38.26 | 36.67 | 38.00 | 4,392,613 | +1.41(+3.84%) |
May 01, 2013 | 36.98 | 37.19 | 36.45 | 36.59 | 3,680,566 | -0.77(-2.06%) |
Apr 30, 2013 | 37.43 | 37.74 | 36.68 | 37.36 | 5,457,623 | -0.18(-0.48%) |
Apr 29, 2013 | 38.32 | 38.89 | 37.50 | 37.55 | 4,138,311 | -0.80(-2.08%) |
Apr 26, 2013 | 38.42 | 38.71 | 38.01 | 38.34 | 4,444,967 | +0.34(+0.88%) |
Apr 25, 2013 | 37.65 | 38.52 | 37.31 | 38.01 | 3,843,064 | +0.47(+1.26%) |
Apr 24, 2013 | 37.69 | 38.29 | 37.05 | 37.54 | 5,402,370 | -0.04(-0.10%) |
Apr 23, 2013 | 36.58 | 37.63 | 36.12 | 37.57 | 8,877,806 | +2.41(+6.86%) |
Apr 22, 2013 | 34.60 | 35.22 | 33.64 | 35.16 | 5,402,556 | +0.60(+1.73%) |
Apr 19, 2013 | 33.97 | 34.67 | 33.29 | 34.56 | 4,940,321 | +0.85(+2.52%) |
Apr 18, 2013 | 34.68 | 34.70 | 33.34 | 33.71 | 5,106,112 | -0.96(-2.77%) |
Apr 17, 2013 | 34.68 | 34.78 | 33.86 | 34.67 | 4,663,607 | -0.37(-1.06%) |
Apr 16, 2013 | 35.18 | 35.52 | 34.16 | 35.04 | 6,763,088 | +0.83(+2.44%) |
Apr 15, 2013 | 36.27 | 36.33 | 34.10 | 34.21 | 6,781,252 | -2.44(-6.67%) |
Apr 12, 2013 | 35.12 | 36.93 | 35.07 | 36.66 | 6,662,981 | +1.29(+3.64%) |
Apr 11, 2013 | 35.70 | 35.97 | 35.22 | 35.37 | 4,790,842 | -0.41(-1.14%) |
Apr 10, 2013 | 36.09 | 36.12 | 35.31 | 35.78 | 4,092,330 | -0.21(-0.58%) |
Apr 09, 2013 | 36.58 | 36.79 | 35.73 | 35.98 | 3,607,180 | -0.63(-1.73%) |
Apr 08, 2013 | 35.52 | 36.64 | 35.08 | 36.62 | 4,529,851 | +1.00(+2.80%) |
Apr 05, 2013 | 34.48 | 35.77 | 34.36 | 35.62 | 4,655,932 | +0.50(+1.42%) |
Apr 04, 2013 | 35.47 | 35.50 | 34.82 | 35.12 | 4,941,025 | -0.13(-0.36%) |
Apr 03, 2013 | 36.23 | 36.34 | 34.49 | 35.25 | 7,333,008 | -1.00(-2.75%) |
Apr 02, 2013 | 36.89 | 37.25 | 36.23 | 36.25 | 4,080,738 | -0.53(-1.43%) |
Apr 01, 2013 | 37.47 | 37.71 | 36.62 | 36.77 | 4,042,611 | -0.79(-2.10%) |
Mar 28, 2013 | 37.89 | 37.90 | 37.22 | 37.56 | 4,396,610 | -0.28(-0.74%) |
Mar 27, 2013 | 37.39 | 37.88 | 37.27 | 37.84 | 2,792,138 | +0.06(+0.17%) |
Mar 26, 2013 | 37.76 | 38.01 | 37.36 | 37.78 | 3,341,099 | +0.14(+0.39%) |
Mar 25, 2013 | 38.15 | 38.82 | 37.42 | 37.63 | 3,844,377 | -0.51(-1.33%) |
Mar 22, 2013 | 38.48 | 38.57 | 37.87 | 38.14 | 3,889,558 | -0.24(-0.64%) |
Mar 21, 2013 | 39.21 | 39.30 | 38.12 | 38.38 | 7,330,432 | -0.91(-2.33%) |
Mar 20, 2013 | 37.80 | 39.75 | 37.24 | 39.30 | 10,827,284 | +1.79(+4.78%) |
Mar 19, 2013 | 38.23 | 38.30 | 37.13 | 37.51 | 4,904,053 | -0.14(-0.38%) |
Mar 18, 2013 | 37.35 | 37.85 | 37.15 | 37.65 | 3,432,184 | -0.17(-0.46%) |
Mar 15, 2013 | 38.08 | 38.30 | 37.49 | 37.82 | 4,320,665 | -0.15(-0.41%) |
Mar 14, 2013 | 37.35 | 38.08 | 37.34 | 37.98 | 3,460,917 | +0.69(+1.85%) |
Mar 13, 2013 | 37.05 | 37.46 | 36.56 | 37.29 | 4,291,108 | +0.17(+0.46%) |
Mar 12, 2013 | 37.72 | 37.85 | 37.07 | 37.12 | 3,745,118 | -0.74(-1.96%) |
Mar 11, 2013 | 37.60 | 38.11 | 37.46 | 37.86 | 3,257,731 | +0.08(+0.22%) |
Mar 08, 2013 | 37.83 | 37.89 | 37.06 | 37.78 | 4,181,980 | +0.27(+0.72%) |
Mar 07, 2013 | 37.20 | 37.58 | 36.76 | 37.51 | 3,234,793 | +0.15(+0.41%) |
Mar 06, 2013 | 37.10 | 37.78 | 37.00 | 37.35 | 4,565,702 | +0.51(+1.38%) |
Mar 05, 2013 | 36.25 | 37.10 | 36.19 | 36.85 | 4,574,497 | +0.75(+2.08%) |
Mar 04, 2013 | 35.10 | 36.10 | 35.09 | 36.09 | 4,458,387 | +0.92(+2.63%) |
Mar 01, 2013 | 34.81 | 35.35 | 34.21 | 35.17 | 4,309,309 | +0.23(+0.65%) |
Feb 28, 2013 | 35.56 | 35.63 | 34.87 | 34.94 | 4,464,043 | -0.32(-0.90%) |
Feb 27, 2013 | 34.52 | 35.45 | 34.25 | 35.26 | 4,794,527 | +0.84(+2.45%) |
Feb 26, 2013 | 33.42 | 34.51 | 33.29 | 34.42 | 6,222,291 | +1.22(+3.68%) |
Feb 25, 2013 | 34.55 | 34.74 | 33.17 | 33.20 | 4,122,080 | -1.10(-3.22%) |
Feb 22, 2013 | 34.29 | 34.61 | 33.89 | 34.30 | 3,685,199 | +0.17(+0.50%) |
Feb 21, 2013 | 33.68 | 34.30 | 33.15 | 34.13 | 7,529,351 | +0.46(+1.37%) |
Feb 20, 2013 | 35.77 | 35.86 | 33.53 | 33.67 | 8,350,520 | -2.47(-6.84%) |
Feb 19, 2013 | 36.45 | 36.75 | 35.33 | 36.14 | 4,195,516 | -0.26(-0.72%) |
Feb 15, 2013 | 36.78 | 37.24 | 36.27 | 36.40 | 2,910,453 | -0.40(-1.08%) |
Feb 14, 2013 | 36.94 | 37.17 | 36.73 | 36.80 | 2,418,510 | -0.17(-0.47%) |
Feb 13, 2013 | 37.03 | 37.38 | 36.64 | 36.97 | 2,858,058 | -0.04(-0.10%) |
Feb 12, 2013 | 35.58 | 37.62 | 35.58 | 37.01 | 6,521,798 | +1.45(+4.07%) |
Feb 11, 2013 | 36.09 | 36.38 | 35.51 | 35.56 | 4,929,114 | -0.62(-1.73%) |
Feb 08, 2013 | 36.45 | 36.54 | 35.73 | 36.18 | 4,007,620 | -0.14(-0.40%) |
Feb 07, 2013 | 36.90 | 37.07 | 35.93 | 36.33 | 3,740,431 | -0.53(-1.43%) |
Feb 06, 2013 | 36.96 | 37.46 | 36.75 | 36.85 | 2,605,717 | +0.14(+0.37%) |
Feb 04, 2013 | 37.14 | 37.53 | 36.70 | 36.72 | 3,483,525 | -0.47(-1.27%) |
Feb 01, 2013 | 37.90 | 38.28 | 37.14 | 37.19 | 3,705,083 | -0.43(-1.13%) |
Jan 31, 2013 | 37.31 | 37.74 | 36.84 | 37.61 | 3,708,441 | -0.05(-0.14%) |
Jan 30, 2013 | 38.50 | 38.51 | 37.40 | 37.67 | 4,327,803 | -0.94(-2.44%) |
Jan 29, 2013 | 38.37 | 38.90 | 38.02 | 38.61 | 4,325,376 | +0.70(+1.84%) |
Jan 28, 2013 | 38.96 | 39.10 | 37.81 | 37.91 | 4,220,020 | -1.05(-2.69%) |
Jan 25, 2013 | 38.38 | 39.06 | 38.10 | 38.96 | 3,497,257 | +0.70(+1.82%) |
Jan 24, 2013 | 38.60 | 39.03 | 38.11 | 38.27 | 4,511,542 | -0.28(-0.73%) |
Jan 23, 2013 | 37.93 | 38.62 | 37.92 | 38.55 | 3,951,427 | +0.49(+1.28%) |
Jan 22, 2013 | 38.01 | 38.17 | 37.26 | 38.06 | 4,741,300 | -0.01(-0.02%) |
Jan 18, 2013 | 38.04 | 38.30 | 37.64 | 38.07 | 4,323,092 | +0.13(+0.33%) |
Jan 17, 2013 | 37.14 | 38.10 | 37.05 | 37.94 | 6,485,460 | +1.28(+3.50%) |
Jan 16, 2013 | 36.86 | 37.24 | 36.58 | 36.66 | 5,221,121 | -0.14(-0.39%) |
Jan 15, 2013 | 36.82 | 37.36 | 36.01 | 36.80 | 14,343,851 | -0.31(-0.83%) |
Jan 14, 2013 | 37.23 | 37.50 | 36.78 | 37.11 | 4,485,091 | +0.06(+0.17%) |
Jan 11, 2013 | 37.20 | 37.81 | 36.67 | 37.05 | 3,644,337 | -0.06(-0.17%) |
Jan 10, 2013 | 37.93 | 37.96 | 36.84 | 37.11 | 3,967,541 | -0.62(-1.65%) |
Jan 09, 2013 | 37.52 | 38.00 | 37.32 | 37.73 | 3,619,980 | +0.49(+1.31%) |
Jan 08, 2013 | 37.22 | 37.43 | 36.72 | 37.24 | 3,218,489 | -0.05(-0.12%) |
Jan 07, 2013 | 36.23 | 37.30 | 36.15 | 37.29 | 5,219,036 | +0.90(+2.46%) |
Jan 04, 2013 | 36.10 | 36.43 | 35.80 | 36.39 | 3,360,793 | +0.29(+0.80%) |
Jan 03, 2013 | 36.14 | 36.93 | 35.73 | 36.10 | 4,415,462 | +0.03(+0.08%) |
Jan 02, 2013 | 35.95 | 36.08 | 35.70 | 36.08 | 3,759,026 | +1.09(+3.13%) |
Dec 31, 2012 | 34.01 | 35.03 | 33.70 | 34.98 | 3,322,361 | +0.95(+2.79%) |
Dec 28, 2012 | 34.12 | 34.43 | 33.82 | 34.03 | 2,418,410 | -0.42(-1.21%) |
Dec 27, 2012 | 34.51 | 34.83 | 33.49 | 34.45 | 4,385,928 | +0.06(+0.18%) |
Dec 26, 2012 | 34.80 | 35.13 | 34.36 | 34.39 | 2,827,781 | -0.24(-0.71%) |
Dec 24, 2012 | 34.71 | 35.16 | 34.54 | 34.63 | 1,384,250 | -0.16(-0.47%) |
Dec 21, 2012 | 35.06 | 35.09 | 34.35 | 34.79 | 6,000,584 | -0.75(-2.11%) |
Dec 20, 2012 | 35.38 | 35.88 | 34.99 | 35.54 | 4,648,953 | +0.02(+0.05%) |
Dec 19, 2012 | 35.89 | 36.08 | 34.69 | 35.53 | 8,771,633 | -0.40(-1.11%) |
Dec 18, 2012 | 35.23 | 35.93 | 35.04 | 35.92 | 5,924,870 | +0.82(+2.35%) |
Dec 17, 2012 | 33.79 | 35.10 | 33.79 | 35.10 | 4,483,740 | +1.35(+3.99%) |
Dec 14, 2012 | 33.57 | 33.87 | 33.26 | 33.75 | 3,247,542 | +0.10(+0.30%) |
Dec 13, 2012 | 34.15 | 34.43 | 33.53 | 33.65 | 3,594,271 | -0.61(-1.77%) |
Dec 12, 2012 | 33.22 | 34.50 | 33.16 | 34.26 | 5,576,158 | +1.32(+4.01%) |
Dec 11, 2012 | 33.26 | 33.60 | 32.79 | 32.94 | 5,240,580 | -0.17(-0.52%) |
Dec 10, 2012 | 33.20 | 33.47 | 32.72 | 33.11 | 2,693,769 | -0.08(-0.25%) |
Dec 07, 2012 | 32.97 | 33.51 | 32.69 | 33.19 | 3,429,542 | +0.36(+1.10%) |
Dec 06, 2012 | 32.69 | 33.27 | 32.12 | 32.83 | 5,548,684 | -0.12(-0.36%) |
Dec 05, 2012 | 34.19 | 34.26 | 32.59 | 32.95 | 6,464,981 | -1.23(-3.60%) |
Dec 04, 2012 | 34.63 | 34.72 | 33.95 | 34.18 | 6,148,697 | -0.24(-0.68%) |
Nov 30, 2012 | 34.60 | 34.68 | 33.98 | 34.41 | 11,774,417 | -0.17(-0.50%) |
Nov 29, 2012 | 34.86 | 35.26 | 34.34 | 34.59 | 4,762,720 | -0.14(-0.39%) |
Nov 28, 2012 | 34.78 | 35.14 | 33.88 | 34.72 | 6,064,883 | -0.31(-0.88%) |
Nov 27, 2012 | 34.90 | 35.55 | 34.76 | 35.03 | 5,317,352 | +0.16(+0.47%) |
Nov 26, 2012 | 34.68 | 35.04 | 34.35 | 34.87 | 6,622,694 | -0.13(-0.36%) |
Nov 23, 2012 | 34.80 | 35.15 | 34.30 | 34.99 | 1,362,257 | +0.33(+0.94%) |
Nov 21, 2012 | 34.49 | 35.10 | 34.25 | 34.67 | 4,461,381 | +0.20(+0.58%) |
Nov 20, 2012 | 33.58 | 34.83 | 33.48 | 34.47 | 7,584,246 | +1.17(+3.50%) |
Nov 19, 2012 | 33.27 | 33.96 | 32.82 | 33.30 | 6,085,358 | +0.62(+1.88%) |
Nov 16, 2012 | 31.65 | 32.98 | 31.51 | 32.69 | 7,623,172 | +1.11(+3.52%) |
Nov 15, 2012 | 31.60 | 32.48 | 30.69 | 31.57 | 10,215,512 | -0.10(-0.31%) |
Nov 14, 2012 | 33.04 | 33.07 | 31.60 | 31.67 | 7,491,725 | -1.09(-3.31%) |
Nov 13, 2012 | 32.63 | 33.56 | 32.37 | 32.76 | 7,294,001 | -0.15(-0.47%) |
Nov 12, 2012 | 34.69 | 35.02 | 32.85 | 32.91 | 7,804,729 | -1.57(-4.54%) |
Nov 09, 2012 | 34.56 | 35.18 | 33.19 | 34.48 | 8,667,818 | -0.27(-0.78%) |
Nov 08, 2012 | 35.37 | 35.37 | 34.34 | 34.75 | 4,759,711 | -0.58(-1.64%) |
Nov 07, 2012 | 34.67 | 35.58 | 34.56 | 35.33 | 6,798,343 | +0.14(+0.41%) |
Nov 06, 2012 | 35.06 | 35.28 | 34.57 | 35.18 | 5,772,974 | +0.24(+0.70%) |
Nov 05, 2012 | 33.74 | 35.00 | 33.55 | 34.94 | 3,846,522 | +1.19(+3.51%) |
Nov 02, 2012 | 34.83 | 35.26 | 33.71 | 33.75 | 4,543,103 | -0.89(-2.56%) |
Nov 01, 2012 | 34.04 | 34.90 | 33.92 | 34.64 | 4,292,964 | +0.74(+2.19%) |
Oct 31, 2012 | 33.86 | 34.34 | 33.17 | 33.90 | 3,707,940 | +0.41(+1.22%) |
Oct 26, 2012 | 33.83 | 33.49 | 33.49 | 33.49 | 4,071,699 | -0.44(-1.31%) |
Oct 25, 2012 | 34.97 | 35.11 | 33.34 | 33.93 | 5,371,138 | -0.62(-1.81%) |
Oct 24, 2012 | 34.26 | 34.87 | 34.12 | 34.56 | 4,035,510 | +0.41(+1.19%) |
Oct 23, 2012 | 34.04 | 34.42 | 33.70 | 34.15 | 4,334,996 | -0.89(-2.53%) |
Oct 19, 2012 | 34.96 | 35.51 | 34.66 | 35.04 | 9,280,255 | +0.05(+0.13%) |
Oct 18, 2012 | 34.45 | 35.03 | 34.45 | 34.99 | 5,004,518 | +0.50(+1.44%) |
Oct 17, 2012 | 34.35 | 35.23 | 34.20 | 34.49 | 7,829,932 | +0.73(+2.17%) |
Oct 16, 2012 | 33.73 | 33.80 | 32.95 | 33.76 | 4,184,147 | +0.24(+0.73%) |
Oct 15, 2012 | 32.44 | 33.61 | 32.38 | 33.52 | 4,508,651 | +1.17(+3.61%) |
Oct 12, 2012 | 32.47 | 32.57 | 31.89 | 32.35 | 7,229,588 | +0.04(+0.11%) |
Oct 11, 2012 | 33.46 | 33.47 | 32.00 | 32.31 | 5,979,695 | -0.92(-2.78%) |
Oct 10, 2012 | 33.23 | 33.90 | 33.13 | 33.24 | 4,467,719 | -0.05(-0.16%) |
Oct 09, 2012 | 33.88 | 33.93 | 33.13 | 33.29 | 6,002,346 | -0.70(-2.05%) |
Oct 08, 2012 | 34.13 | 34.39 | 33.79 | 33.99 | 6,396,053 | -0.28(-0.82%) |
Oct 05, 2012 | 34.23 | 34.54 | 34.01 | 34.27 | 6,496,648 | +0.37(+1.09%) |
Oct 04, 2012 | 33.82 | 33.94 | 33.18 | 33.90 | 7,892,602 | +0.09(+0.27%) |
Oct 03, 2012 | 31.66 | 33.90 | 31.66 | 33.81 | 9,760,695 | +2.19(+6.92%) |
Oct 02, 2012 | 31.73 | 31.76 | 31.09 | 31.62 | 5,862,057 | +0.31(+0.98%) |
Oct 01, 2012 | 31.87 | 31.94 | 31.19 | 31.31 | 3,534,939 | -0.11(-0.35%) |
Sep 28, 2012 | 31.64 | 31.79 | 31.34 | 31.42 | 4,021,069 | -0.44(-1.39%) |
Sep 27, 2012 | 31.17 | 32.24 | 30.95 | 31.86 | 6,311,284 | +0.56(+1.79%) |
Sep 26, 2012 | 32.59 | 33.25 | 30.97 | 31.30 | 10,952,040 | -1.46(-4.47%) |
Sep 25, 2012 | 33.28 | 33.90 | 32.69 | 32.77 | 9,664,562 | -0.63(-1.89%) |
Sep 24, 2012 | 34.58 | 34.58 | 32.57 | 33.40 | 15,413,345 | -0.50(-1.47%) |
Sep 21, 2012 | 33.34 | 34.23 | 33.20 | 33.90 | 9,516,570 | +0.82(+2.49%) |
Sep 20, 2012 | 32.53 | 33.15 | 32.32 | 33.07 | 5,436,974 | +0.31(+0.94%) |
Sep 19, 2012 | 32.13 | 33.15 | 32.05 | 32.77 | 5,513,785 | +0.61(+1.88%) |
Sep 18, 2012 | 32.43 | 32.98 | 31.93 | 32.16 | 4,130,748 | -0.32(-0.97%) |
Sep 17, 2012 | 32.99 | 33.08 | 32.14 | 32.48 | 4,374,934 | -0.48(-1.45%) |
Sep 14, 2012 | 32.23 | 33.21 | 32.14 | 32.96 | 7,160,395 | +1.22(+3.84%) |
Sep 13, 2012 | 31.15 | 32.02 | 30.55 | 31.74 | 5,406,089 | +0.54(+1.74%) |
Sep 12, 2012 | 30.09 | 31.19 | 30.09 | 31.19 | 6,716,088 | +1.30(+4.35%) |
Sep 11, 2012 | 29.95 | 30.31 | 29.72 | 29.89 | 5,359,608 | -0.10(-0.33%) |
Sep 10, 2012 | 30.68 | 30.73 | 29.94 | 29.99 | 5,339,771 | -0.67(-2.18%) |
Sep 07, 2012 | 30.85 | 30.92 | 30.28 | 30.66 | 3,729,548 | -0.14(-0.44%) |
Sep 06, 2012 | 29.92 | 30.91 | 29.82 | 30.80 | 6,193,116 | +1.08(+3.65%) |
Sep 05, 2012 | 29.63 | 29.87 | 29.40 | 29.71 | 3,322,156 | +0.02(+0.06%) |
Sep 04, 2012 | 29.28 | 29.95 | 29.07 | 29.69 | 3,456,171 | +0.39(+1.33%) |
Aug 31, 2012 | 29.32 | 29.64 | 28.83 | 29.31 | 2,946,881 | +0.30(+1.03%) |
Aug 30, 2012 | 29.03 | 29.19 | 28.42 | 29.01 | 2,826,201 | -0.11(-0.37%) |
Aug 29, 2012 | 29.11 | 29.37 | 28.98 | 29.12 | 3,029,641 | +0.19(+0.66%) |
Aug 27, 2012 | 29.60 | 29.64 | 28.86 | 28.93 | 3,813,285 | -0.56(-1.90%) |
Aug 24, 2012 | 28.92 | 29.69 | 28.80 | 29.49 | 4,384,421 | +0.54(+1.87%) |
Aug 23, 2012 | 29.05 | 29.56 | 28.89 | 28.94 | 4,617,476 | -0.29(-0.99%) |
Aug 22, 2012 | 28.57 | 29.58 | 28.52 | 29.23 | 8,080,089 | +1.06(+3.75%) |
Aug 21, 2012 | 28.81 | 29.24 | 28.08 | 28.18 | 6,633,910 | -0.63(-2.20%) |
Aug 20, 2012 | 29.57 | 29.60 | 28.42 | 28.81 | 4,677,646 | -0.78(-2.63%) |
Aug 17, 2012 | 29.57 | 29.65 | 28.94 | 29.59 | 3,992,585 | +0.30(+1.02%) |
Aug 16, 2012 | 28.29 | 29.41 | 28.05 | 29.29 | 6,206,617 | +0.98(+3.45%) |
Aug 15, 2012 | 28.26 | 28.56 | 27.92 | 28.31 | 3,291,419 | +0.05(+0.16%) |
Aug 14, 2012 | 28.42 | 28.79 | 28.13 | 28.27 | 3,830,085 | +0.05(+0.16%) |
Aug 13, 2012 | 28.22 | 28.48 | 27.70 | 28.22 | 4,811,611 | +0.03(+0.10%) |
Aug 10, 2012 | 28.46 | 28.50 | 27.79 | 28.19 | 3,484,720 | -0.26(-0.92%) |
Aug 09, 2012 | 27.69 | 28.76 | 27.69 | 28.46 | 5,916,939 | +0.70(+2.54%) |
Aug 08, 2012 | 27.26 | 27.79 | 26.90 | 27.75 | 4,191,833 | +0.31(+1.12%) |
Aug 07, 2012 | 27.03 | 27.56 | 26.44 | 27.44 | 4,512,935 | +0.61(+2.26%) |
Aug 06, 2012 | 27.29 | 27.56 | 26.66 | 26.84 | 3,632,487 | -0.35(-1.30%) |
Aug 03, 2012 | 27.11 | 27.45 | 26.59 | 27.19 | 7,024,768 | +0.45(+1.69%) |
Aug 02, 2012 | 26.00 | 26.87 | 25.76 | 26.74 | 5,972,409 | +0.56(+2.14%) |
Aug 01, 2012 | 26.57 | 26.91 | 26.07 | 26.18 | 4,919,720 | -0.22(-0.82%) |
Jul 31, 2012 | 26.73 | 27.04 | 26.26 | 26.40 | 5,202,995 | -0.32(-1.18%) |
Jul 30, 2012 | 27.36 | 27.69 | 26.47 | 26.71 | 4,513,099 | -0.70(-2.57%) |
Jul 27, 2012 | 27.44 | 27.82 | 26.52 | 27.42 | 5,277,191 | +0.14(+0.50%) |
Jul 26, 2012 | 26.78 | 27.44 | 26.62 | 27.28 | 6,245,425 | +1.04(+3.96%) |
Jul 25, 2012 | 27.55 | 27.72 | 26.16 | 26.24 | 6,878,281 | -1.10(-4.03%) |
Jul 24, 2012 | 27.82 | 28.23 | 27.02 | 27.35 | 5,206,712 | -0.52(-1.88%) |
Jul 23, 2012 | 27.35 | 28.19 | 27.25 | 27.87 | 5,165,410 | +0.00(+0.00%) |
Jul 20, 2012 | 27.20 | 28.33 | 27.20 | 27.87 | 5,988,527 | +0.47(+1.72%) |
Jul 19, 2012 | 27.43 | 27.64 | 26.67 | 27.40 | 9,054,777 | -0.05(-0.20%) |
Jul 18, 2012 | 28.08 | 28.69 | 27.19 | 27.45 | 7,456,376 | -0.70(-2.47%) |
Jul 17, 2012 | 28.54 | 28.54 | 27.57 | 28.15 | 6,557,709 | -0.22(-0.76%) |
Jul 16, 2012 | 28.09 | 28.57 | 27.58 | 28.37 | 3,830,104 | +0.33(+1.19%) |
Jul 13, 2012 | 28.38 | 28.75 | 27.94 | 28.03 | 6,535,530 | -0.04(-0.13%) |
Jul 12, 2012 | 26.98 | 28.35 | 26.79 | 28.07 | 7,368,673 | +0.98(+3.60%) |
Jul 11, 2012 | 27.90 | 27.90 | 26.93 | 27.09 | 7,497,480 | -0.48(-1.74%) |
Jul 10, 2012 | 28.69 | 28.81 | 27.28 | 27.57 | 8,582,699 | -0.87(-3.05%) |
Jul 09, 2012 | 28.56 | 28.74 | 28.10 | 28.44 | 8,564,873 | -0.27(-0.94%) |
Jul 06, 2012 | 28.05 | 28.79 | 27.80 | 28.71 | 6,173,303 | +0.28(+0.98%) |
Jul 05, 2012 | 27.92 | 28.50 | 27.70 | 28.43 | 5,401,575 | +0.41(+1.45%) |
Jul 03, 2012 | 28.15 | 28.20 | 27.82 | 28.02 | 2,969,725 | -0.05(-0.16%) |