Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.12 | 44.13 | 43.77 | 43.78 | 28,441,420 | -0.55(-1.24%) |
Aug 29, 2013 | 44.29 | 44.52 | 44.25 | 44.33 | 14,265,572 | -0.07(-0.17%) |
Aug 28, 2013 | 44.21 | 44.56 | 44.16 | 44.40 | 14,219,414 | -0.05(-0.12%) |
Aug 27, 2013 | 44.72 | 44.86 | 44.43 | 44.46 | 25,459,290 | -0.77(-1.70%) |
Aug 26, 2013 | 45.34 | 45.43 | 45.22 | 45.23 | 11,447,022 | -0.33(-0.73%) |
Aug 23, 2013 | 45.42 | 45.56 | 45.29 | 45.56 | 13,705,656 | +0.39(+0.87%) |
Aug 22, 2013 | 45.06 | 45.24 | 45.05 | 45.17 | 10,867,863 | +0.44(+0.98%) |
Aug 21, 2013 | 44.97 | 45.14 | 44.57 | 44.73 | 17,210,338 | -0.53(-1.18%) |
Aug 20, 2013 | 45.16 | 45.38 | 45.08 | 45.26 | 17,414,334 | -0.06(-0.13%) |
Aug 19, 2013 | 45.60 | 45.63 | 45.29 | 45.32 | 18,375,092 | -0.33(-0.71%) |
Aug 16, 2013 | 45.66 | 45.75 | 45.57 | 45.65 | 20,568,300 | +0.09(+0.19%) |
Aug 15, 2013 | 45.38 | 45.63 | 45.09 | 45.56 | 31,724,018 | -0.39(-0.85%) |
Aug 14, 2013 | 45.95 | 46.02 | 45.87 | 45.95 | 19,073,166 | +0.02(+0.05%) |
Aug 13, 2013 | 45.75 | 45.98 | 45.50 | 45.93 | 17,824,262 | +0.30(+0.65%) |
Aug 12, 2013 | 45.51 | 45.68 | 45.51 | 45.63 | 18,612,684 | -0.13(-0.27%) |
Aug 09, 2013 | 45.62 | 45.83 | 45.59 | 45.76 | 20,206,016 | +0.08(+0.17%) |
Aug 08, 2013 | 45.52 | 45.75 | 45.39 | 45.68 | 17,045,250 | +0.41(+0.91%) |
Aug 07, 2013 | 45.29 | 45.36 | 45.21 | 45.27 | 16,169,387 | -0.20(-0.44%) |
Aug 06, 2013 | 45.65 | 45.69 | 45.36 | 45.47 | 24,765,556 | -0.07(-0.15%) |
Aug 05, 2013 | 45.43 | 45.55 | 45.31 | 45.54 | 15,518,559 | -0.10(-0.21%) |
Aug 02, 2013 | 45.31 | 45.63 | 45.29 | 45.63 | 20,913,504 | +0.37(+0.82%) |
Aug 01, 2013 | 45.23 | 45.33 | 45.11 | 45.26 | 33,089,286 | +0.61(+1.36%) |
Jul 31, 2013 | 44.44 | 44.95 | 44.44 | 44.66 | 31,069,492 | +0.10(+0.23%) |
Jul 30, 2013 | 44.74 | 44.77 | 44.42 | 44.55 | 14,477,236 | -0.01(-0.02%) |
Jul 29, 2013 | 44.57 | 44.65 | 44.49 | 44.56 | 14,951,734 | -0.43(-0.95%) |
Jul 26, 2013 | 44.86 | 44.99 | 44.62 | 44.99 | 20,945,916 | -0.28(-0.62%) |
Jul 25, 2013 | 44.77 | 45.29 | 44.76 | 45.27 | 19,551,274 | +0.09(+0.20%) |
Jul 24, 2013 | 45.41 | 45.42 | 45.00 | 45.18 | 17,416,600 | -0.06(-0.13%) |
Jul 23, 2013 | 45.29 | 45.33 | 45.10 | 45.24 | 15,044,196 | +0.10(+0.21%) |
Jul 22, 2013 | 45.00 | 45.19 | 44.97 | 45.14 | 22,324,154 | +0.25(+0.56%) |
Jul 19, 2013 | 44.77 | 44.97 | 44.69 | 44.89 | 31,487,560 | -0.04(-0.08%) |
Jul 18, 2013 | 44.76 | 44.97 | 44.48 | 44.93 | 14,915,326 | +0.28(+0.63%) |
Jul 17, 2013 | 44.86 | 44.86 | 44.53 | 44.65 | 14,032,073 | +0.15(+0.33%) |
Jul 16, 2013 | 44.49 | 44.57 | 44.38 | 44.50 | 14,723,319 | -0.03(-0.07%) |
Jul 15, 2013 | 44.42 | 44.54 | 44.35 | 44.53 | 23,059,760 | +0.27(+0.62%) |
Jul 12, 2013 | 44.23 | 44.34 | 44.12 | 44.26 | 20,528,038 | -0.30(-0.66%) |
Jul 11, 2013 | 44.23 | 44.60 | 44.06 | 44.55 | 27,413,318 | +1.12(+2.59%) |
Jul 10, 2013 | 43.29 | 43.74 | 43.25 | 43.43 | 21,842,496 | +0.13(+0.29%) |
Jul 09, 2013 | 43.39 | 43.39 | 43.04 | 43.30 | 15,709,374 | +0.24(+0.55%) |
Jul 08, 2013 | 42.95 | 43.15 | 42.92 | 43.07 | 16,208,040 | +0.27(+0.62%) |
Jul 05, 2013 | 42.89 | 42.90 | 42.48 | 42.80 | 13,781,661 | +0.20(+0.47%) |
Jul 03, 2013 | 42.26 | 42.68 | 42.19 | 42.60 | 15,886,803 | +0.01(+0.03%) |
Jul 02, 2013 | 42.75 | 42.98 | 42.42 | 42.58 | 18,234,634 | -0.21(-0.50%) |
Jul 01, 2013 | 42.78 | 42.98 | 42.73 | 42.80 | 20,686,316 | +0.40(+0.94%) |
Jun 28, 2013 | 42.41 | 42.62 | 42.24 | 42.40 | 42,129,872 | -0.08(-0.19%) |
Jun 27, 2013 | 42.42 | 42.70 | 42.42 | 42.48 | 23,993,112 | +0.43(+1.01%) |
Jun 26, 2013 | 42.09 | 42.20 | 41.90 | 42.05 | 37,423,872 | +0.16(+0.39%) |
Jun 25, 2013 | 41.72 | 41.96 | 41.41 | 41.89 | 33,773,996 | +0.53(+1.28%) |
Jun 24, 2013 | 41.15 | 41.58 | 40.93 | 41.36 | 33,578,048 | -0.66(-1.57%) |
Jun 21, 2013 | 42.37 | 42.41 | 41.65 | 42.02 | 42,018,452 | +0.14(+0.33%) |
Jun 20, 2013 | 42.58 | 42.60 | 41.82 | 41.88 | 55,865,736 | -1.59(-3.67%) |
Jun 19, 2013 | 44.27 | 44.37 | 43.47 | 43.48 | 45,821,928 | -0.83(-1.87%) |
Jun 18, 2013 | 44.15 | 44.38 | 44.13 | 44.31 | 18,156,994 | +0.31(+0.71%) |
Jun 17, 2013 | 44.15 | 44.28 | 43.73 | 43.99 | 24,212,634 | +0.62(+1.44%) |
Jun 14, 2013 | 43.52 | 43.75 | 43.23 | 43.37 | 23,900,690 | -0.48(-1.09%) |
Jun 13, 2013 | 43.29 | 43.93 | 43.22 | 43.85 | 27,794,752 | +0.66(+1.53%) |
Jun 12, 2013 | 43.73 | 43.78 | 43.13 | 43.19 | 19,824,782 | -0.05(-0.12%) |
Jun 11, 2013 | 43.14 | 43.48 | 43.04 | 43.24 | 22,914,596 | -0.54(-1.23%) |
Jun 10, 2013 | 43.86 | 43.87 | 43.61 | 43.78 | 20,075,270 | +0.04(+0.10%) |
Jun 07, 2013 | 43.18 | 43.74 | 43.08 | 43.73 | 26,535,662 | +0.58(+1.34%) |
Jun 06, 2013 | 42.91 | 43.17 | 42.70 | 43.15 | 33,625,140 | +0.24(+0.56%) |
Jun 05, 2013 | 43.39 | 43.41 | 42.90 | 42.91 | 39,739,792 | -0.98(-2.23%) |
Jun 04, 2013 | 44.09 | 44.16 | 43.66 | 43.89 | 23,421,188 | +0.16(+0.36%) |
Jun 03, 2013 | 43.57 | 43.89 | 43.34 | 43.73 | 41,834,292 | +0.17(+0.38%) |
May 31, 2013 | 43.89 | 43.99 | 43.54 | 43.57 | 50,394,984 | -0.86(-1.94%) |
May 30, 2013 | 44.26 | 44.57 | 44.23 | 44.43 | 37,756,016 | +0.17(+0.39%) |
May 29, 2013 | 44.30 | 44.36 | 44.04 | 44.26 | 24,955,746 | -0.43(-0.96%) |
May 28, 2013 | 44.94 | 45.08 | 44.58 | 44.68 | 27,956,608 | +0.12(+0.26%) |
May 24, 2013 | 44.36 | 44.58 | 44.23 | 44.57 | 27,516,760 | -0.39(-0.87%) |
May 23, 2013 | 44.48 | 44.97 | 44.23 | 44.96 | 37,304,224 | -0.65(-1.43%) |
May 22, 2013 | 46.08 | 46.52 | 45.47 | 45.61 | 29,939,010 | -0.46(-1.01%) |
May 21, 2013 | 45.80 | 46.17 | 45.71 | 46.08 | 21,073,384 | +0.09(+0.21%) |
May 20, 2013 | 45.75 | 46.01 | 45.74 | 45.98 | 22,222,666 | +0.25(+0.56%) |
May 17, 2013 | 45.44 | 45.74 | 45.39 | 45.73 | 17,822,136 | +0.31(+0.69%) |
May 16, 2013 | 45.50 | 45.65 | 45.32 | 45.42 | 22,983,624 | -0.31(-0.68%) |
May 15, 2013 | 45.47 | 45.74 | 45.46 | 45.73 | 22,008,138 | +0.28(+0.62%) |
May 13, 2013 | 45.42 | 45.47 | 45.30 | 45.44 | 16,416,812 | -0.02(-0.05%) |
May 10, 2013 | 45.36 | 45.49 | 45.21 | 45.47 | 21,238,390 | +0.05(+0.11%) |
May 09, 2013 | 45.62 | 45.66 | 45.23 | 45.42 | 22,574,572 | -0.44(-0.96%) |
May 08, 2013 | 45.62 | 45.88 | 45.62 | 45.86 | 24,499,054 | +0.48(+1.05%) |
May 07, 2013 | 45.37 | 45.44 | 45.23 | 45.38 | 21,681,162 | +0.07(+0.16%) |
May 06, 2013 | 45.17 | 45.31 | 45.13 | 45.31 | 10,456,479 | -0.06(-0.13%) |
May 03, 2013 | 45.19 | 45.42 | 44.79 | 45.36 | 26,419,840 | +0.57(+1.28%) |
May 02, 2013 | 44.55 | 44.89 | 44.50 | 44.79 | 25,159,418 | +0.14(+0.31%) |
May 01, 2013 | 44.97 | 44.97 | 44.56 | 44.65 | 26,341,812 | -0.27(-0.60%) |
Apr 30, 2013 | 44.85 | 44.96 | 44.76 | 44.92 | 30,694,296 | +0.06(+0.13%) |
Apr 29, 2013 | 44.50 | 44.92 | 44.49 | 44.86 | 20,297,604 | +0.57(+1.28%) |
Apr 26, 2013 | 44.21 | 44.34 | 44.24 | 44.30 | 19,179,654 | +0.04(+0.08%) |
Apr 25, 2013 | 44.25 | 44.46 | 44.21 | 44.26 | 27,685,510 | +0.23(+0.53%) |
Apr 24, 2013 | 43.89 | 44.15 | 43.84 | 44.03 | 24,938,972 | +0.38(+0.86%) |
Apr 23, 2013 | 43.40 | 43.68 | 43.04 | 43.65 | 30,472,206 | +0.61(+1.42%) |
Apr 22, 2013 | 42.86 | 43.11 | 42.64 | 43.04 | 23,301,618 | +0.18(+0.42%) |
Apr 19, 2013 | 42.80 | 42.88 | 42.67 | 42.86 | 34,092,444 | +0.34(+0.80%) |
Apr 18, 2013 | 42.73 | 42.75 | 42.38 | 42.52 | 26,489,050 | -0.13(-0.31%) |
Apr 17, 2013 | 43.04 | 43.06 | 42.44 | 42.65 | 42,372,224 | -0.91(-2.08%) |
Apr 16, 2013 | 43.44 | 43.56 | 43.22 | 43.56 | 20,235,108 | +0.61(+1.42%) |
Apr 15, 2013 | 43.42 | 43.44 | 42.92 | 42.95 | 31,299,034 | -0.86(-1.97%) |
Apr 12, 2013 | 43.72 | 43.83 | 43.53 | 43.81 | 23,133,020 | -0.11(-0.25%) |
Apr 11, 2013 | 43.86 | 44.12 | 43.79 | 43.92 | 27,390,592 | +0.34(+0.79%) |
Apr 10, 2013 | 43.33 | 43.67 | 43.33 | 43.58 | 25,088,210 | +0.63(+1.48%) |
Apr 09, 2013 | 42.78 | 43.09 | 42.61 | 42.94 | 24,000,142 | +0.15(+0.36%) |
Apr 08, 2013 | 42.57 | 42.79 | 42.53 | 42.79 | 23,602,112 | +0.17(+0.39%) |
Apr 05, 2013 | 42.22 | 42.63 | 42.18 | 42.62 | 25,039,820 | -0.20(-0.47%) |
Apr 04, 2013 | 42.59 | 42.86 | 42.49 | 42.82 | 20,578,754 | +0.38(+0.90%) |
Apr 03, 2013 | 42.83 | 42.89 | 42.41 | 42.44 | 23,378,986 | -0.21(-0.49%) |
Apr 02, 2013 | 42.67 | 42.86 | 42.59 | 42.65 | 27,075,284 | +0.46(+1.10%) |
Apr 01, 2013 | 42.48 | 42.51 | 42.13 | 42.19 | 34,267,584 | -0.59(-1.37%) |
Mar 28, 2013 | 42.66 | 42.82 | 42.60 | 42.78 | 39,558,404 | +0.20(+0.48%) |
Mar 27, 2013 | 42.29 | 42.59 | 42.21 | 42.57 | 20,668,824 | -0.21(-0.48%) |
Mar 26, 2013 | 42.67 | 42.79 | 42.54 | 42.78 | 20,738,380 | +0.26(+0.62%) |
Mar 25, 2013 | 43.07 | 43.13 | 42.41 | 42.51 | 44,029,872 | -0.54(-1.25%) |
Mar 22, 2013 | 42.92 | 43.12 | 42.84 | 43.05 | 24,943,352 | +0.37(+0.87%) |
Mar 21, 2013 | 42.72 | 42.96 | 42.66 | 42.68 | 24,966,024 | -0.39(-0.91%) |
Mar 20, 2013 | 43.11 | 43.18 | 43.00 | 43.07 | 22,246,980 | +0.26(+0.61%) |
Mar 19, 2013 | 43.05 | 43.11 | 42.52 | 42.81 | 35,497,884 | -0.13(-0.30%) |
Mar 18, 2013 | 42.88 | 43.26 | 42.86 | 42.94 | 34,653,500 | -0.48(-1.10%) |
Mar 15, 2013 | 43.46 | 43.51 | 43.31 | 43.42 | 25,082,210 | +0.09(+0.20%) |
Mar 14, 2013 | 43.10 | 43.38 | 43.08 | 43.33 | 16,764,085 | +0.42(+0.99%) |
Mar 13, 2013 | 42.88 | 43.03 | 42.70 | 42.91 | 28,290,422 | -0.07(-0.16%) |
Mar 12, 2013 | 43.17 | 43.23 | 42.90 | 42.98 | 22,082,620 | -0.22(-0.50%) |
Mar 11, 2013 | 43.00 | 43.20 | 42.95 | 43.20 | 14,992,132 | +0.13(+0.31%) |
Mar 08, 2013 | 43.00 | 43.09 | 42.82 | 43.06 | 32,134,526 | +0.09(+0.21%) |
Mar 07, 2013 | 42.95 | 43.04 | 42.92 | 42.97 | 16,267,156 | +0.12(+0.29%) |
Mar 06, 2013 | 42.92 | 42.95 | 42.66 | 42.85 | 23,701,294 | +0.11(+0.25%) |
Mar 05, 2013 | 42.66 | 42.82 | 42.65 | 42.74 | 22,292,746 | +0.42(+0.99%) |
Mar 04, 2013 | 42.03 | 42.33 | 41.96 | 42.32 | 20,103,508 | +0.18(+0.43%) |
Mar 01, 2013 | 41.92 | 42.21 | 41.76 | 42.14 | 25,152,078 | -0.08(-0.20%) |
Feb 28, 2013 | 42.26 | 42.47 | 42.17 | 42.22 | 24,563,814 | -0.05(-0.11%) |
Feb 27, 2013 | 41.68 | 42.32 | 41.63 | 42.27 | 23,191,078 | +0.53(+1.27%) |
Feb 26, 2013 | 41.83 | 41.95 | 41.48 | 41.74 | 35,044,776 | +0.33(+0.81%) |
Feb 25, 2013 | 42.67 | 42.74 | 41.35 | 41.41 | 55,435,372 | -1.02(-2.39%) |
Feb 22, 2013 | 42.15 | 42.43 | 42.03 | 42.42 | 32,214,654 | +0.60(+1.44%) |
Feb 21, 2013 | 41.95 | 41.97 | 41.63 | 41.82 | 47,148,304 | -0.64(-1.50%) |
Feb 20, 2013 | 42.97 | 43.00 | 42.45 | 42.46 | 24,161,660 | -0.42(-0.98%) |
Feb 19, 2013 | 42.74 | 42.91 | 42.73 | 42.88 | 27,816,040 | +0.50(+1.18%) |
Feb 15, 2013 | 42.54 | 42.58 | 42.25 | 42.38 | 16,676,820 | -0.11(-0.26%) |
Feb 14, 2013 | 42.34 | 42.51 | 42.33 | 42.49 | 14,353,320 | -0.23(-0.54%) |
Feb 13, 2013 | 42.82 | 42.91 | 42.68 | 42.72 | 12,347,483 | +0.10(+0.24%) |
Feb 12, 2013 | 42.43 | 42.70 | 42.39 | 42.62 | 15,903,522 | +0.21(+0.50%) |
Feb 11, 2013 | 42.45 | 42.46 | 42.25 | 42.41 | 17,479,552 | -0.04(-0.10%) |
Feb 08, 2013 | 42.33 | 42.49 | 42.33 | 42.45 | 25,268,416 | +0.27(+0.64%) |
Feb 07, 2013 | 42.49 | 42.53 | 41.96 | 42.18 | 30,261,854 | -0.35(-0.82%) |
Feb 06, 2013 | 42.27 | 42.55 | 42.24 | 42.53 | 36,312,524 | +0.19(+0.45%) |
Feb 04, 2013 | 42.64 | 42.71 | 42.25 | 42.34 | 24,991,340 | -0.78(-1.80%) |
Feb 01, 2013 | 43.05 | 43.22 | 42.94 | 43.12 | 27,561,400 | +0.34(+0.80%) |
Jan 31, 2013 | 42.87 | 42.99 | 42.75 | 42.78 | 30,681,712 | -0.16(-0.37%) |
Jan 30, 2013 | 42.91 | 43.10 | 42.88 | 42.94 | 25,953,960 | +0.04(+0.10%) |
Jan 29, 2013 | 42.70 | 42.94 | 42.68 | 42.89 | 18,367,572 | +0.29(+0.68%) |
Jan 28, 2013 | 42.65 | 42.68 | 42.46 | 42.60 | 20,410,484 | -0.21(-0.49%) |
Jan 25, 2013 | 42.75 | 42.81 | 42.57 | 42.81 | 22,948,390 | +0.46(+1.08%) |
Jan 24, 2013 | 42.22 | 42.46 | 42.20 | 42.35 | 18,807,186 | +0.20(+0.48%) |
Jan 23, 2013 | 42.09 | 42.18 | 41.98 | 42.15 | 13,980,999 | -0.04(-0.10%) |
Jan 22, 2013 | 42.09 | 42.20 | 41.94 | 42.20 | 16,670,076 | +0.02(+0.05%) |
Jan 18, 2013 | 42.17 | 42.22 | 41.99 | 42.17 | 25,982,436 | -0.04(-0.10%) |
Jan 17, 2013 | 42.17 | 42.30 | 42.06 | 42.22 | 20,594,268 | +0.34(+0.81%) |
Jan 16, 2013 | 41.79 | 41.93 | 41.72 | 41.88 | 17,796,320 | -0.20(-0.48%) |
Jan 15, 2013 | 41.88 | 42.10 | 41.84 | 42.08 | 17,282,084 | -0.07(-0.15%) |
Jan 14, 2013 | 42.10 | 42.17 | 41.97 | 42.14 | 13,639,772 | +0.05(+0.12%) |
Jan 11, 2013 | 42.07 | 42.14 | 41.95 | 42.09 | 17,407,162 | +0.09(+0.21%) |
Jan 10, 2013 | 41.92 | 42.07 | 41.77 | 42.01 | 24,430,676 | +0.53(+1.28%) |
Jan 09, 2013 | 41.41 | 41.54 | 41.36 | 41.48 | 17,510,130 | +0.21(+0.51%) |
Jan 08, 2013 | 41.35 | 41.40 | 41.11 | 41.27 | 21,498,906 | -0.23(-0.56%) |
Jan 07, 2013 | 41.35 | 41.54 | 41.30 | 41.50 | 19,444,848 | -0.18(-0.43%) |
Jan 04, 2013 | 41.39 | 41.73 | 41.35 | 41.68 | 21,402,434 | +0.21(+0.51%) |
Jan 03, 2013 | 41.58 | 41.73 | 41.41 | 41.47 | 32,043,364 | -0.41(-0.98%) |
Jan 02, 2013 | 41.82 | 41.90 | 41.62 | 41.88 | 35,926,900 | +0.64(+1.56%) |
Dec 31, 2012 | 40.79 | 41.25 | 40.67 | 41.24 | 30,698,600 | +0.62(+1.52%) |
Dec 28, 2012 | 40.72 | 40.83 | 40.59 | 40.62 | 25,831,444 | -0.44(-1.06%) |
Dec 27, 2012 | 41.09 | 41.11 | 40.73 | 41.06 | 19,589,532 | +0.19(+0.46%) |
Dec 26, 2012 | 40.99 | 41.03 | 40.70 | 40.87 | 16,156,948 | -0.01(-0.02%) |
Dec 24, 2012 | 40.93 | 40.96 | 40.80 | 40.88 | 10,615,579 | -0.11(-0.27%) |
Dec 21, 2012 | 40.67 | 40.99 | 40.66 | 40.98 | 30,910,804 | -0.25(-0.62%) |
Dec 20, 2012 | 41.11 | 41.25 | 41.01 | 41.24 | 25,570,936 | +0.27(+0.67%) |
Dec 19, 2012 | 41.14 | 41.17 | 40.95 | 40.96 | 26,688,756 | +0.15(+0.36%) |
Dec 18, 2012 | 40.58 | 40.87 | 40.52 | 40.82 | 33,465,104 | +0.42(+1.03%) |
Dec 17, 2012 | 40.20 | 40.44 | 40.17 | 40.40 | 31,433,482 | +0.17(+0.43%) |
Dec 14, 2012 | 40.13 | 40.36 | 40.10 | 40.23 | 25,807,564 | +0.14(+0.35%) |
Dec 13, 2012 | 40.14 | 40.25 | 40.00 | 40.09 | 19,087,576 | -0.12(-0.30%) |
Dec 12, 2012 | 40.20 | 40.44 | 40.15 | 40.21 | 25,461,696 | +0.13(+0.32%) |
Dec 11, 2012 | 39.97 | 40.14 | 39.97 | 40.08 | 21,862,566 | +0.23(+0.58%) |
Dec 10, 2012 | 39.69 | 39.87 | 39.69 | 39.85 | 24,522,726 | +0.04(+0.10%) |
Dec 07, 2012 | 39.71 | 39.82 | 38.31 | 39.81 | 16,655,860 | +0.02(+0.04%) |
Dec 06, 2012 | 39.78 | 39.82 | 39.59 | 39.79 | 18,069,516 | +0.08(+0.20%) |
Dec 05, 2012 | 39.67 | 39.89 | 39.54 | 39.72 | 30,827,314 | +0.06(+0.15%) |
Dec 04, 2012 | 39.69 | 39.74 | 39.59 | 39.65 | 26,117,376 | +0.15(+0.37%) |
Nov 30, 2012 | 39.48 | 39.64 | 39.44 | 39.51 | 32,848,468 | +0.05(+0.13%) |
Nov 29, 2012 | 39.43 | 39.55 | 39.25 | 39.46 | 27,551,208 | +0.34(+0.86%) |
Nov 28, 2012 | 38.62 | 39.16 | 38.54 | 39.12 | 32,825,960 | +0.28(+0.72%) |
Nov 27, 2012 | 38.95 | 39.06 | 38.83 | 38.84 | 19,496,792 | -0.19(-0.50%) |
Nov 26, 2012 | 38.91 | 39.04 | 38.82 | 39.03 | 19,071,542 | -0.09(-0.24%) |
Nov 23, 2012 | 38.88 | 39.13 | 38.86 | 39.13 | 11,705,540 | +0.83(+2.15%) |
Nov 21, 2012 | 38.27 | 38.35 | 38.22 | 38.30 | 14,452,248 | +0.06(+0.17%) |
Nov 20, 2012 | 38.02 | 38.24 | 37.95 | 38.24 | 19,016,064 | +0.06(+0.16%) |
Nov 19, 2012 | 37.87 | 38.18 | 37.86 | 38.18 | 22,211,748 | +0.81(+2.16%) |
Nov 16, 2012 | 37.40 | 37.45 | 37.04 | 37.37 | 25,163,104 | -0.02(-0.06%) |
Nov 15, 2012 | 37.44 | 37.56 | 37.25 | 37.39 | 21,576,574 | +0.12(+0.33%) |
Nov 14, 2012 | 37.80 | 37.84 | 37.20 | 37.27 | 28,718,438 | -0.39(-1.05%) |
Nov 13, 2012 | 37.49 | 37.95 | 37.46 | 37.66 | 20,221,922 | -0.18(-0.48%) |
Nov 12, 2012 | 37.89 | 37.96 | 37.76 | 37.85 | 16,538,384 | -0.03(-0.09%) |
Nov 09, 2012 | 37.67 | 38.04 | 37.66 | 37.88 | 29,093,656 | +0.01(+0.04%) |
Nov 08, 2012 | 38.07 | 38.24 | 37.85 | 37.86 | 27,645,308 | -0.34(-0.90%) |
Nov 07, 2012 | 38.38 | 38.40 | 38.00 | 38.21 | 29,261,690 | -0.58(-1.50%) |
Nov 06, 2012 | 38.56 | 38.85 | 38.42 | 38.79 | 15,396,094 | +0.37(+0.95%) |
Nov 05, 2012 | 38.42 | 38.50 | 38.30 | 38.42 | 13,540,371 | -0.09(-0.23%) |
Nov 02, 2012 | 38.86 | 38.86 | 38.46 | 38.51 | 23,033,396 | -0.38(-0.97%) |
Nov 01, 2012 | 38.63 | 38.90 | 38.58 | 38.89 | 26,279,842 | +0.46(+1.19%) |
Oct 31, 2012 | 38.68 | 38.73 | 38.34 | 38.44 | 30,318,454 | -0.03(-0.08%) |
Oct 26, 2012 | 38.42 | 38.47 | 38.47 | 38.47 | 16,371,581 | -0.06(-0.15%) |
Oct 25, 2012 | 38.74 | 38.80 | 38.38 | 38.52 | 21,924,424 | +0.23(+0.60%) |
Oct 24, 2012 | 38.51 | 38.57 | 38.29 | 38.30 | 16,285,553 | +0.02(+0.06%) |
Oct 23, 2012 | 38.32 | 38.36 | 38.05 | 38.27 | 25,137,114 | -0.57(-1.46%) |
Oct 19, 2012 | 39.26 | 39.27 | 38.78 | 38.84 | 27,272,672 | -0.53(-1.35%) |
Oct 18, 2012 | 39.39 | 39.62 | 39.26 | 39.37 | 25,224,336 | -0.15(-0.38%) |
Oct 17, 2012 | 39.35 | 39.56 | 39.26 | 39.52 | 21,807,144 | +0.37(+0.93%) |
Oct 16, 2012 | 38.91 | 39.18 | 38.90 | 39.16 | 26,700,996 | +0.64(+1.66%) |
Oct 15, 2012 | 38.40 | 38.56 | 38.21 | 38.52 | 29,532,050 | +0.37(+0.98%) |
Oct 12, 2012 | 38.29 | 38.43 | 38.09 | 38.14 | 12,956,962 | -0.04(-0.11%) |
Oct 11, 2012 | 38.32 | 38.49 | 38.13 | 38.19 | 18,814,478 | +0.24(+0.64%) |
Oct 10, 2012 | 38.06 | 38.12 | 37.82 | 37.94 | 19,374,408 | -0.11(-0.28%) |
Oct 09, 2012 | 38.37 | 38.44 | 38.05 | 38.05 | 21,466,590 | -0.56(-1.45%) |
Oct 08, 2012 | 38.60 | 38.67 | 38.53 | 38.61 | 9,277,802 | -0.23(-0.59%) |
Oct 05, 2012 | 39.11 | 39.21 | 38.77 | 38.84 | 18,706,924 | +0.05(+0.13%) |
Oct 04, 2012 | 38.60 | 38.83 | 38.52 | 38.79 | 22,251,736 | +0.47(+1.22%) |
Oct 03, 2012 | 38.45 | 38.48 | 38.24 | 38.32 | 24,242,492 | -0.16(-0.41%) |
Oct 02, 2012 | 38.70 | 38.73 | 38.35 | 38.48 | 19,896,520 | +0.15(+0.39%) |
Oct 01, 2012 | 38.43 | 38.73 | 38.28 | 38.33 | 25,113,612 | +0.31(+0.81%) |
Sep 28, 2012 | 38.38 | 38.42 | 37.96 | 38.02 | 60,307,428 | -0.77(-1.98%) |
Sep 27, 2012 | 38.59 | 38.93 | 38.47 | 38.79 | 28,882,752 | +0.46(+1.20%) |
Sep 26, 2012 | 38.41 | 38.46 | 38.18 | 38.33 | 30,891,238 | -0.39(-1.01%) |
Sep 25, 2012 | 39.09 | 39.27 | 38.72 | 38.72 | 29,620,942 | -0.27(-0.69%) |
Sep 24, 2012 | 38.82 | 39.08 | 38.78 | 38.99 | 22,542,898 | -0.14(-0.36%) |
Sep 21, 2012 | 39.36 | 39.39 | 39.11 | 39.13 | 30,085,014 | +0.02(+0.06%) |
Sep 20, 2012 | 38.86 | 39.13 | 38.75 | 39.11 | 30,286,250 | -0.25(-0.64%) |
Sep 19, 2012 | 39.26 | 39.44 | 39.13 | 39.36 | 23,965,760 | +0.16(+0.42%) |
Sep 18, 2012 | 39.14 | 39.29 | 39.06 | 39.19 | 23,271,638 | -0.16(-0.42%) |
Sep 17, 2012 | 39.52 | 39.60 | 39.26 | 39.36 | 20,702,140 | -0.21(-0.53%) |
Sep 14, 2012 | 39.59 | 39.87 | 39.51 | 39.56 | 50,439,104 | +0.39(+1.00%) |
Sep 13, 2012 | 38.55 | 39.35 | 38.43 | 39.17 | 30,184,518 | +0.58(+1.52%) |
Sep 12, 2012 | 38.66 | 38.68 | 38.45 | 38.59 | 20,534,410 | +0.25(+0.65%) |
Sep 11, 2012 | 38.07 | 38.45 | 38.07 | 38.34 | 21,490,458 | +0.43(+1.14%) |
Sep 10, 2012 | 38.06 | 38.16 | 37.85 | 37.91 | 17,886,342 | -0.30(-0.79%) |
Sep 07, 2012 | 38.06 | 38.31 | 38.03 | 38.21 | 23,989,926 | +0.56(+1.50%) |
Sep 06, 2012 | 37.03 | 37.74 | 37.03 | 37.65 | 33,032,212 | +0.91(+2.49%) |
Sep 05, 2012 | 36.83 | 36.89 | 36.67 | 36.73 | 24,198,962 | -0.10(-0.27%) |