Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.48 | 40.90 | 40.23 | 40.33 | 5,221,385 | -0.55(-1.36%) |
Jun 26, 2013 | 41.14 | 41.73 | 40.77 | 40.88 | 3,958,056 | +0.21(+0.52%) |
Jun 25, 2013 | 39.90 | 40.87 | 39.90 | 40.67 | 5,047,957 | +1.52(+3.88%) |
Jun 24, 2013 | 40.02 | 40.23 | 38.91 | 39.15 | 7,214,335 | -1.41(-3.48%) |
Jun 21, 2013 | 41.77 | 41.91 | 39.74 | 40.56 | 9,290,298 | -0.78(-1.89%) |
Jun 20, 2013 | 42.84 | 42.91 | 41.11 | 41.34 | 7,431,856 | -2.22(-5.09%) |
Jun 19, 2013 | 43.99 | 44.41 | 43.47 | 43.56 | 4,881,383 | -0.52(-1.18%) |
Jun 18, 2013 | 44.14 | 44.49 | 43.98 | 44.08 | 3,413,752 | +0.09(+0.20%) |
Jun 17, 2013 | 43.95 | 44.28 | 43.80 | 43.99 | 4,881,960 | +0.31(+0.71%) |
Jun 14, 2013 | 44.30 | 44.48 | 43.65 | 43.68 | 2,680,836 | -0.48(-1.09%) |
Jun 13, 2013 | 43.19 | 44.37 | 42.69 | 44.16 | 4,873,747 | +0.82(+1.90%) |
Jun 12, 2013 | 44.41 | 44.64 | 43.25 | 43.34 | 5,796,020 | -0.45(-1.02%) |
Jun 11, 2013 | 43.84 | 44.31 | 43.60 | 43.78 | 4,678,122 | -0.79(-1.77%) |
Jun 10, 2013 | 45.13 | 45.45 | 44.50 | 44.57 | 3,465,756 | -0.52(-1.15%) |
Jun 07, 2013 | 44.80 | 45.32 | 44.62 | 45.09 | 4,053,331 | +0.60(+1.34%) |
Jun 06, 2013 | 43.59 | 44.60 | 43.37 | 44.49 | 3,852,630 | +0.95(+2.19%) |
Jun 05, 2013 | 44.45 | 44.73 | 43.49 | 43.54 | 4,477,253 | -1.07(-2.41%) |
Jun 04, 2013 | 45.04 | 45.30 | 44.02 | 44.62 | 4,222,407 | -0.62(-1.36%) |
Jun 03, 2013 | 45.89 | 45.92 | 44.00 | 45.23 | 5,877,887 | -0.34(-0.74%) |
May 31, 2013 | 45.62 | 46.47 | 45.37 | 45.57 | 5,123,446 | -0.14(-0.30%) |
May 30, 2013 | 45.42 | 45.94 | 44.96 | 45.71 | 4,231,210 | -0.05(-0.10%) |
May 29, 2013 | 45.32 | 46.10 | 44.94 | 45.75 | 4,579,976 | +0.22(+0.48%) |
May 28, 2013 | 45.45 | 45.85 | 45.12 | 45.54 | 4,078,797 | +0.72(+1.60%) |
May 24, 2013 | 44.34 | 44.84 | 43.67 | 44.82 | 3,678,882 | +0.15(+0.34%) |
May 23, 2013 | 44.11 | 44.88 | 43.74 | 44.67 | 3,440,067 | -0.10(-0.21%) |
May 22, 2013 | 44.70 | 45.60 | 44.36 | 44.76 | 6,548,673 | -0.02(-0.05%) |
May 21, 2013 | 45.25 | 45.67 | 44.42 | 44.78 | 6,581,540 | -0.37(-0.82%) |
May 20, 2013 | 44.71 | 45.76 | 44.71 | 45.15 | 6,619,943 | +0.34(+0.76%) |
May 17, 2013 | 43.95 | 45.12 | 43.93 | 44.81 | 8,070,436 | +1.11(+2.54%) |
May 16, 2013 | 44.30 | 44.78 | 43.60 | 43.70 | 5,835,433 | -0.76(-1.71%) |
May 15, 2013 | 43.63 | 44.82 | 43.63 | 44.46 | 8,212,363 | +2.04(+4.81%) |
May 13, 2013 | 41.85 | 42.63 | 41.34 | 42.42 | 5,594,260 | +0.40(+0.96%) |
May 10, 2013 | 42.26 | 42.58 | 41.76 | 42.02 | 7,393,416 | -0.51(-1.21%) |
May 09, 2013 | 43.28 | 43.31 | 42.36 | 42.53 | 5,018,041 | -0.88(-2.02%) |
May 08, 2013 | 43.97 | 44.13 | 43.02 | 43.41 | 5,352,955 | -0.73(-1.66%) |
May 07, 2013 | 43.98 | 44.73 | 43.82 | 44.14 | 6,831,932 | +0.42(+0.95%) |
May 06, 2013 | 42.78 | 43.97 | 42.66 | 43.72 | 5,380,114 | +1.16(+2.72%) |
May 03, 2013 | 41.62 | 42.89 | 41.28 | 42.56 | 6,645,645 | +1.29(+3.12%) |
May 02, 2013 | 41.12 | 41.54 | 40.50 | 41.28 | 6,153,503 | +0.43(+1.06%) |
May 01, 2013 | 41.83 | 42.40 | 40.76 | 40.85 | 8,295,514 | -0.88(-2.10%) |
Apr 30, 2013 | 42.39 | 42.57 | 41.09 | 41.72 | 7,972,410 | -0.58(-1.38%) |
Apr 29, 2013 | 42.42 | 42.65 | 42.09 | 42.30 | 5,032,473 | +0.14(+0.32%) |
Apr 26, 2013 | 42.34 | 42.50 | 41.85 | 42.17 | 4,433,182 | -0.21(-0.48%) |
Apr 25, 2013 | 42.47 | 43.19 | 42.29 | 42.37 | 6,404,479 | +0.05(+0.13%) |
Apr 24, 2013 | 42.04 | 43.16 | 41.97 | 42.32 | 6,970,499 | +0.46(+1.10%) |
Apr 23, 2013 | 40.79 | 42.04 | 40.63 | 41.86 | 7,771,163 | +1.18(+2.89%) |
Apr 22, 2013 | 39.78 | 41.30 | 39.75 | 40.68 | 5,345,899 | +1.09(+2.75%) |
Apr 19, 2013 | 39.80 | 39.80 | 38.65 | 39.59 | 7,370,611 | +0.42(+1.07%) |
Apr 18, 2013 | 39.65 | 40.07 | 38.42 | 39.18 | 6,236,353 | -0.52(-1.31%) |
Apr 17, 2013 | 40.08 | 40.24 | 39.13 | 39.70 | 6,722,984 | -0.88(-2.18%) |
Apr 16, 2013 | 39.81 | 40.61 | 39.55 | 40.58 | 8,245,468 | +1.20(+3.06%) |
Apr 15, 2013 | 40.51 | 41.06 | 39.07 | 39.37 | 11,537,608 | -2.16(-5.19%) |
Apr 12, 2013 | 42.01 | 42.26 | 40.44 | 41.53 | 12,136,561 | -0.92(-2.16%) |
Apr 11, 2013 | 43.68 | 43.71 | 42.31 | 42.45 | 9,064,583 | -1.27(-2.90%) |
Apr 10, 2013 | 44.34 | 44.64 | 43.16 | 43.71 | 8,773,860 | -0.55(-1.24%) |
Apr 09, 2013 | 43.78 | 44.65 | 43.03 | 44.26 | 6,269,832 | +0.71(+1.63%) |
Apr 08, 2013 | 42.64 | 43.67 | 42.37 | 43.55 | 5,798,562 | +0.90(+2.10%) |
Apr 05, 2013 | 41.93 | 43.10 | 41.21 | 42.65 | 7,727,596 | -0.05(-0.13%) |
Apr 04, 2013 | 42.83 | 43.78 | 42.40 | 42.71 | 8,968,285 | -0.05(-0.11%) |
Apr 03, 2013 | 45.75 | 45.78 | 42.08 | 42.76 | 20,493,892 | -3.00(-6.55%) |
Apr 02, 2013 | 48.03 | 48.05 | 45.66 | 45.75 | 8,296,991 | -1.73(-3.63%) |
Apr 01, 2013 | 47.92 | 48.05 | 47.05 | 47.48 | 4,405,186 | -0.42(-0.87%) |
Mar 28, 2013 | 46.81 | 48.27 | 46.52 | 47.90 | 9,093,579 | +1.16(+2.49%) |
Mar 27, 2013 | 45.95 | 46.75 | 45.50 | 46.73 | 5,728,689 | +0.71(+1.53%) |
Mar 26, 2013 | 45.85 | 46.14 | 45.43 | 46.03 | 4,738,320 | +0.26(+0.57%) |
Mar 25, 2013 | 46.51 | 47.03 | 45.62 | 45.77 | 5,704,968 | -0.47(-1.02%) |
Mar 22, 2013 | 45.84 | 46.40 | 45.75 | 46.24 | 3,873,512 | +0.50(+1.09%) |
Mar 21, 2013 | 45.86 | 46.44 | 45.25 | 45.74 | 4,959,356 | -0.49(-1.07%) |
Mar 20, 2013 | 45.18 | 46.85 | 45.14 | 46.23 | 7,433,200 | +1.46(+3.26%) |
Mar 19, 2013 | 44.41 | 45.42 | 44.26 | 44.78 | 6,025,048 | +0.26(+0.58%) |
Mar 18, 2013 | 43.34 | 44.69 | 43.13 | 44.52 | 5,323,121 | +0.60(+1.37%) |
Mar 15, 2013 | 44.15 | 44.66 | 43.89 | 43.91 | 8,740,838 | -0.55(-1.23%) |
Mar 14, 2013 | 44.47 | 44.80 | 44.01 | 44.46 | 5,604,961 | +0.27(+0.62%) |
Mar 13, 2013 | 45.10 | 45.21 | 43.95 | 44.19 | 6,989,898 | -1.14(-2.52%) |
Mar 12, 2013 | 44.95 | 45.45 | 44.64 | 45.33 | 6,040,175 | +0.36(+0.81%) |
Mar 11, 2013 | 45.11 | 45.23 | 43.77 | 44.97 | 7,255,700 | -0.23(-0.51%) |
Mar 08, 2013 | 45.23 | 45.37 | 44.91 | 45.20 | 5,909,456 | +0.11(+0.24%) |
Mar 07, 2013 | 45.10 | 45.26 | 44.35 | 45.09 | 5,010,287 | -0.12(-0.27%) |
Mar 06, 2013 | 45.18 | 45.85 | 44.77 | 45.21 | 4,280,012 | +0.19(+0.43%) |
Mar 05, 2013 | 45.21 | 45.21 | 44.17 | 45.02 | 5,726,936 | +0.06(+0.14%) |
Mar 04, 2013 | 43.70 | 45.00 | 43.50 | 44.96 | 5,491,214 | +1.22(+2.79%) |
Mar 01, 2013 | 42.93 | 43.76 | 42.57 | 43.74 | 4,601,945 | +0.64(+1.49%) |
Feb 28, 2013 | 42.50 | 43.99 | 42.44 | 43.10 | 6,174,414 | -0.02(-0.05%) |
Feb 27, 2013 | 41.96 | 43.21 | 41.76 | 43.12 | 3,770,921 | +1.20(+2.87%) |
Feb 26, 2013 | 42.09 | 42.23 | 41.03 | 41.91 | 6,350,064 | -1.97(-4.49%) |
Feb 22, 2013 | 42.97 | 43.89 | 42.79 | 43.89 | 4,454,540 | +1.25(+2.92%) |
Feb 21, 2013 | 42.66 | 43.07 | 41.91 | 42.64 | 7,348,854 | -0.24(-0.56%) |
Feb 20, 2013 | 44.32 | 44.46 | 42.81 | 42.88 | 7,080,842 | -1.45(-3.27%) |
Feb 19, 2013 | 43.82 | 44.42 | 43.50 | 44.33 | 4,517,514 | +0.40(+0.92%) |
Feb 15, 2013 | 44.19 | 44.75 | 43.49 | 43.93 | 5,534,323 | -0.45(-1.02%) |
Feb 14, 2013 | 43.65 | 44.44 | 43.64 | 44.38 | 5,200,588 | +0.49(+1.12%) |
Feb 13, 2013 | 44.15 | 44.15 | 43.71 | 43.89 | 4,056,916 | -0.22(-0.50%) |
Feb 12, 2013 | 44.23 | 44.34 | 43.66 | 44.10 | 5,408,032 | +0.17(+0.39%) |
Feb 11, 2013 | 43.81 | 44.26 | 43.62 | 43.93 | 4,525,376 | +0.11(+0.25%) |
Feb 08, 2013 | 43.41 | 44.66 | 43.28 | 43.82 | 6,933,600 | +0.52(+1.20%) |
Feb 07, 2013 | 42.36 | 43.36 | 41.76 | 43.30 | 6,417,140 | +1.05(+2.50%) |
Feb 06, 2013 | 41.61 | 42.78 | 41.56 | 42.25 | 7,403,566 | +0.34(+0.82%) |
Feb 04, 2013 | 42.53 | 42.61 | 41.87 | 41.91 | 5,546,231 | -1.05(-2.44%) |
Feb 01, 2013 | 42.44 | 43.30 | 41.91 | 42.95 | 6,880,152 | +1.49(+3.60%) |
Jan 31, 2013 | 41.33 | 41.79 | 41.01 | 41.46 | 7,963,651 | -0.13(-0.31%) |
Jan 30, 2013 | 42.70 | 43.06 | 41.52 | 41.59 | 11,573,230 | +0.60(+1.47%) |
Jan 29, 2013 | 39.70 | 41.38 | 39.68 | 40.99 | 12,338,385 | +1.91(+4.89%) |
Jan 28, 2013 | 39.08 | 39.48 | 38.68 | 39.08 | 5,924,874 | +0.19(+0.49%) |
Jan 25, 2013 | 38.68 | 38.94 | 38.41 | 38.89 | 5,277,508 | +0.47(+1.23%) |
Jan 24, 2013 | 37.99 | 38.98 | 37.90 | 38.42 | 6,870,291 | +0.41(+1.08%) |
Jan 23, 2013 | 37.46 | 38.46 | 37.10 | 38.01 | 6,272,345 | +0.62(+1.67%) |
Jan 22, 2013 | 37.81 | 37.81 | 36.91 | 37.38 | 6,518,237 | -0.31(-0.84%) |
Jan 18, 2013 | 37.79 | 38.16 | 37.36 | 37.70 | 8,764,254 | -0.05(-0.14%) |
Jan 17, 2013 | 37.64 | 38.22 | 37.09 | 37.75 | 8,613,912 | +0.43(+1.16%) |
Jan 16, 2013 | 35.68 | 37.34 | 35.64 | 37.32 | 11,722,988 | +1.56(+4.36%) |
Jan 15, 2013 | 35.15 | 35.82 | 35.06 | 35.76 | 6,573,224 | +0.61(+1.73%) |
Jan 14, 2013 | 34.69 | 35.20 | 34.31 | 35.15 | 7,304,363 | +0.53(+1.52%) |
Jan 11, 2013 | 35.10 | 35.39 | 34.47 | 34.62 | 6,742,995 | -0.64(-1.81%) |
Jan 10, 2013 | 35.35 | 35.49 | 35.06 | 35.26 | 4,971,785 | +0.13(+0.37%) |
Jan 09, 2013 | 35.29 | 35.70 | 34.92 | 35.13 | 6,471,182 | -0.18(-0.52%) |
Jan 08, 2013 | 35.05 | 35.44 | 34.97 | 35.31 | 5,224,897 | +0.16(+0.45%) |
Jan 07, 2013 | 35.92 | 35.92 | 34.75 | 35.16 | 10,056,651 | -1.22(-3.35%) |
Jan 04, 2013 | 36.36 | 36.74 | 35.79 | 36.38 | 6,078,651 | -0.03(-0.09%) |
Jan 03, 2013 | 37.67 | 37.77 | 36.19 | 36.41 | 7,729,885 | -1.42(-3.75%) |
Jan 02, 2013 | 36.86 | 37.86 | 36.44 | 37.83 | 7,641,596 | +1.48(+4.07%) |
Dec 31, 2012 | 34.50 | 36.43 | 34.50 | 36.35 | 6,174,713 | +1.73(+5.00%) |
Dec 28, 2012 | 34.95 | 35.25 | 34.58 | 34.62 | 4,381,624 | -0.68(-1.92%) |
Dec 27, 2012 | 35.25 | 35.40 | 34.50 | 35.29 | 4,215,085 | +0.14(+0.39%) |
Dec 26, 2012 | 35.71 | 36.02 | 35.13 | 35.16 | 3,393,100 | -0.42(-1.17%) |
Dec 24, 2012 | 35.75 | 35.87 | 35.53 | 35.58 | 1,424,485 | -0.13(-0.36%) |
Dec 21, 2012 | 35.40 | 35.86 | 35.14 | 35.71 | 7,382,867 | -0.18(-0.50%) |
Dec 20, 2012 | 35.99 | 36.09 | 35.39 | 35.88 | 6,415,240 | -0.05(-0.15%) |
Dec 19, 2012 | 36.47 | 36.54 | 35.49 | 35.94 | 9,363,904 | -0.46(-1.26%) |
Dec 18, 2012 | 36.58 | 36.76 | 36.28 | 36.40 | 5,730,538 | -0.24(-0.65%) |
Dec 17, 2012 | 36.66 | 36.87 | 36.40 | 36.64 | 6,271,360 | +0.03(+0.09%) |
Dec 14, 2012 | 35.60 | 36.65 | 35.46 | 36.60 | 7,480,613 | +0.86(+2.41%) |
Dec 13, 2012 | 36.01 | 36.01 | 35.08 | 35.74 | 10,425,413 | -0.57(-1.58%) |
Dec 12, 2012 | 36.51 | 36.62 | 36.24 | 36.31 | 12,310,624 | +0.01(+0.02%) |
Dec 11, 2012 | 36.77 | 36.91 | 36.10 | 36.31 | 7,604,888 | -0.37(-1.01%) |
Dec 10, 2012 | 35.74 | 37.18 | 35.73 | 36.68 | 11,308,764 | +0.85(+2.37%) |
Dec 07, 2012 | 35.04 | 36.11 | 34.95 | 35.83 | 7,092,188 | +0.94(+2.69%) |
Dec 06, 2012 | 34.70 | 35.05 | 34.43 | 34.89 | 4,975,183 | +0.19(+0.55%) |
Dec 05, 2012 | 35.22 | 35.56 | 34.41 | 34.70 | 4,867,626 | -0.60(-1.69%) |
Dec 04, 2012 | 35.24 | 35.76 | 35.24 | 35.29 | 5,443,975 | -0.55(-1.55%) |
Nov 30, 2012 | 35.38 | 35.96 | 35.22 | 35.85 | 7,779,102 | +0.55(+1.57%) |
Nov 29, 2012 | 35.05 | 35.36 | 34.79 | 35.29 | 5,771,807 | +0.38(+1.10%) |
Nov 28, 2012 | 33.99 | 35.10 | 33.71 | 34.91 | 7,895,615 | +0.64(+1.88%) |
Nov 27, 2012 | 33.89 | 34.51 | 33.55 | 34.27 | 6,774,792 | +0.34(+1.01%) |
Nov 26, 2012 | 33.92 | 34.21 | 33.59 | 33.93 | 4,299,692 | -0.18(-0.52%) |
Nov 23, 2012 | 33.94 | 34.23 | 33.82 | 34.10 | 2,481,530 | +0.29(+0.87%) |
Nov 21, 2012 | 33.76 | 33.99 | 33.43 | 33.81 | 5,559,779 | +0.23(+0.67%) |
Nov 20, 2012 | 32.99 | 33.59 | 32.77 | 33.58 | 5,102,555 | +0.64(+1.95%) |
Nov 19, 2012 | 31.76 | 33.03 | 31.75 | 32.94 | 6,339,188 | +1.61(+5.13%) |
Nov 16, 2012 | 31.19 | 31.43 | 30.77 | 31.33 | 6,708,041 | +0.29(+0.95%) |
Nov 15, 2012 | 31.17 | 31.62 | 30.76 | 31.04 | 5,558,655 | -0.29(-0.92%) |
Nov 14, 2012 | 32.29 | 32.49 | 31.29 | 31.32 | 5,175,070 | -0.75(-2.35%) |
Nov 13, 2012 | 32.17 | 32.69 | 31.87 | 32.08 | 4,571,038 | -0.34(-1.03%) |
Nov 12, 2012 | 32.47 | 32.93 | 32.36 | 32.41 | 3,943,130 | -0.04(-0.13%) |
Nov 09, 2012 | 32.93 | 33.24 | 32.29 | 32.45 | 7,923,898 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.21 | 33.50 | 33.54 | 5,403,367 | -0.31(-0.93%) |
Nov 07, 2012 | 33.70 | 34.28 | 33.37 | 33.86 | 9,800,069 | -0.40(-1.16%) |
Nov 06, 2012 | 32.84 | 34.91 | 32.69 | 34.25 | 12,009,246 | +1.56(+4.77%) |
Nov 05, 2012 | 31.65 | 32.79 | 31.65 | 32.69 | 4,417,665 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.96 | 31.54 | 31.63 | 4,128,280 | -0.80(-2.47%) |
Nov 01, 2012 | 32.17 | 32.62 | 31.76 | 32.43 | 6,269,136 | +0.15(+0.47%) |
Oct 31, 2012 | 32.73 | 33.13 | 31.93 | 32.28 | 6,999,218 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.52 | 32.52 | 32.52 | 8,945,966 | +1.69(+5.49%) |
Oct 25, 2012 | 30.90 | 31.11 | 30.50 | 30.82 | 4,242,155 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.25 | 30.57 | 30.65 | 5,081,857 | -0.10(-0.31%) |
Oct 23, 2012 | 30.74 | 30.86 | 30.07 | 30.75 | 5,958,843 | +0.19(+0.63%) |
Oct 19, 2012 | 31.17 | 31.55 | 30.50 | 30.56 | 4,386,107 | -0.63(-2.02%) |
Oct 18, 2012 | 31.91 | 31.92 | 31.07 | 31.19 | 4,970,077 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.32 | 31.70 | 31.93 | 4,151,611 | +0.11(+0.34%) |
Oct 16, 2012 | 30.65 | 32.03 | 30.53 | 31.82 | 8,388,100 | +1.44(+4.75%) |
Oct 15, 2012 | 30.02 | 30.41 | 29.72 | 30.38 | 3,976,585 | +0.31(+1.05%) |
Oct 12, 2012 | 30.35 | 30.54 | 29.06 | 30.06 | 9,691,667 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.25 | 30.51 | 30.53 | 6,720,666 | -0.38(-1.22%) |
Oct 10, 2012 | 31.50 | 31.71 | 30.59 | 30.91 | 8,111,491 | -0.64(-2.04%) |
Oct 09, 2012 | 31.60 | 32.00 | 31.53 | 31.55 | 5,358,091 | +0.11(+0.35%) |
Oct 08, 2012 | 31.46 | 31.88 | 31.19 | 31.44 | 4,987,659 | -0.06(-0.20%) |
Oct 05, 2012 | 31.40 | 32.64 | 31.32 | 31.50 | 11,187,432 | +0.43(+1.39%) |
Oct 04, 2012 | 31.21 | 31.26 | 30.86 | 31.07 | 9,051,050 | +0.16(+0.51%) |
Oct 03, 2012 | 31.67 | 31.77 | 30.80 | 30.91 | 7,876,818 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.15 | 31.67 | 31.78 | 4,183,963 | -0.10(-0.30%) |
Oct 01, 2012 | 31.90 | 32.19 | 31.67 | 31.87 | 4,069,098 | +0.13(+0.41%) |
Sep 28, 2012 | 31.78 | 31.85 | 31.50 | 31.74 | 4,754,542 | -0.11(-0.34%) |
Sep 27, 2012 | 31.35 | 32.00 | 31.27 | 31.85 | 4,645,540 | +0.68(+2.20%) |
Sep 26, 2012 | 31.28 | 31.71 | 30.96 | 31.17 | 5,296,943 | -0.31(-0.98%) |
Sep 25, 2012 | 32.17 | 32.38 | 31.46 | 31.47 | 4,254,160 | -0.52(-1.63%) |
Sep 24, 2012 | 31.96 | 32.12 | 31.67 | 32.00 | 3,584,503 | -0.05(-0.17%) |
Sep 21, 2012 | 31.52 | 32.23 | 31.52 | 32.05 | 8,711,730 | +0.71(+2.27%) |
Sep 20, 2012 | 31.07 | 31.70 | 30.92 | 31.34 | 4,723,650 | +0.14(+0.46%) |
Sep 19, 2012 | 31.17 | 31.90 | 31.15 | 31.19 | 5,120,801 | +0.03(+0.11%) |
Sep 18, 2012 | 31.17 | 31.34 | 30.42 | 31.16 | 8,923,146 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.15 | 31.49 | 31.58 | 7,060,849 | -0.40(-1.26%) |
Sep 14, 2012 | 32.28 | 33.01 | 31.50 | 31.99 | 9,815,220 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.07 | 31.06 | 31.93 | 7,730,804 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.45 | 31.52 | 31.68 | 7,698,378 | +0.47(+1.51%) |
Sep 11, 2012 | 30.56 | 31.56 | 30.43 | 31.21 | 9,210,138 | +0.72(+2.36%) |
Sep 10, 2012 | 30.07 | 30.70 | 30.07 | 30.49 | 6,452,928 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.33 | 29.68 | 30.30 | 5,051,634 | +0.57(+1.93%) |
Sep 06, 2012 | 28.86 | 29.94 | 28.86 | 29.72 | 6,169,139 | +1.15(+4.02%) |
Sep 05, 2012 | 29.09 | 29.15 | 28.36 | 28.57 | 4,209,819 | -0.46(-1.58%) |
Sep 04, 2012 | 28.80 | 29.06 | 28.39 | 29.03 | 3,828,439 | +0.28(+0.98%) |
Aug 31, 2012 | 29.23 | 29.43 | 28.13 | 28.75 | 8,460,006 | -0.33(-1.13%) |
Aug 30, 2012 | 28.61 | 29.23 | 28.49 | 29.08 | 3,686,770 | +0.34(+1.19%) |
Aug 29, 2012 | 28.68 | 29.02 | 28.51 | 28.74 | 3,906,735 | +0.62(+2.22%) |
Aug 27, 2012 | 28.36 | 29.02 | 28.05 | 28.11 | 5,520,735 | -0.20(-0.70%) |
Aug 24, 2012 | 28.17 | 28.44 | 27.89 | 28.31 | 3,743,984 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.50 | 28.10 | 28.29 | 2,916,157 | -0.10(-0.36%) |
Aug 22, 2012 | 28.31 | 28.43 | 27.67 | 28.39 | 6,404,881 | -0.05(-0.17%) |
Aug 21, 2012 | 29.70 | 29.70 | 28.40 | 28.44 | 6,528,955 | -1.04(-3.53%) |
Aug 20, 2012 | 29.35 | 29.74 | 29.26 | 29.48 | 5,565,053 | +0.21(+0.70%) |
Aug 17, 2012 | 28.49 | 29.39 | 28.39 | 29.28 | 8,088,174 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.19 | 5,641,818 | +0.56(+2.03%) |
Aug 15, 2012 | 27.75 | 27.83 | 27.33 | 27.63 | 5,857,048 | +0.29(+1.08%) |
Aug 14, 2012 | 27.51 | 27.69 | 27.24 | 27.33 | 3,700,917 | -0.15(-0.55%) |
Aug 13, 2012 | 27.29 | 27.62 | 27.22 | 27.48 | 3,233,466 | +0.10(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.21 | 27.38 | 3,078,938 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.79 | 27.30 | 27.60 | 4,219,207 | +0.12(+0.42%) |
Aug 08, 2012 | 27.11 | 27.52 | 27.01 | 27.48 | 5,847,158 | +0.26(+0.96%) |
Aug 07, 2012 | 27.65 | 27.95 | 27.10 | 27.22 | 6,773,409 | -0.21(-0.75%) |
Aug 06, 2012 | 27.34 | 27.62 | 27.22 | 27.43 | 4,974,246 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.28 | 26.42 | 27.16 | 6,597,171 | +0.94(+3.58%) |
Aug 02, 2012 | 25.97 | 26.74 | 25.90 | 26.22 | 6,478,492 | +0.02(+0.08%) |
Aug 01, 2012 | 26.75 | 27.50 | 25.86 | 26.20 | 9,699,618 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.26 | 25.68 | 25.74 | 10,165,224 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.21 | 25.77 | 4,134,619 | +0.77(+3.09%) |
Jul 27, 2012 | 24.80 | 25.27 | 24.57 | 25.00 | 8,998,710 | +0.38(+1.56%) |
Jul 26, 2012 | 24.48 | 24.68 | 24.36 | 24.62 | 4,312,052 | +0.38(+1.58%) |
Jul 25, 2012 | 24.37 | 24.57 | 23.87 | 24.23 | 5,187,794 | +0.12(+0.48%) |
Jul 24, 2012 | 24.13 | 24.25 | 23.69 | 24.12 | 3,435,316 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.15 | 23.62 | 23.97 | 4,741,692 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.26 | 23.90 | 24.18 | 4,806,101 | -0.19(-0.79%) |
Jul 19, 2012 | 25.32 | 25.33 | 24.29 | 24.37 | 5,490,040 | -1.03(-4.04%) |
Jul 18, 2012 | 25.09 | 25.79 | 25.05 | 25.40 | 4,147,616 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.19 | 24.55 | 25.12 | 5,264,920 | +0.40(+1.63%) |
Jul 16, 2012 | 23.75 | 24.73 | 23.66 | 24.71 | 7,151,825 | +0.79(+3.32%) |
Jul 13, 2012 | 23.01 | 24.01 | 22.94 | 23.92 | 7,013,872 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.72 | 22.28 | 22.60 | 5,121,157 | -0.32(-1.40%) |
Jul 11, 2012 | 22.36 | 23.03 | 22.14 | 22.92 | 3,773,300 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.25 | 22.37 | 4,342,964 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.11 | 22.35 | 22.76 | 3,308,171 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,786,991 | -0.29(-1.27%) |
Jul 05, 2012 | 23.16 | 23.44 | 22.96 | 23.14 | 3,960,695 | -0.30(-1.29%) |
Jul 03, 2012 | 23.29 | 23.71 | 23.16 | 23.44 | 5,328,410 | +0.16(+0.71%) |