Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,218 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.95 | 45.55 | 45.68 | 6,222,245 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.10 | 9,544,273 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.53 | 45.58 | 7,727,656 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.22 | 45.71 | 45.78 | 4,664,356 | -0.17(-0.36%) |
Aug 23, 2013 | 45.75 | 46.02 | 45.59 | 45.95 | 6,367,792 | +0.28(+0.60%) |
Aug 22, 2013 | 45.28 | 45.86 | 45.19 | 45.67 | 5,925,947 | +0.43(+0.96%) |
Aug 21, 2013 | 45.55 | 45.58 | 45.08 | 45.24 | 6,387,907 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,073 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,130 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.89 | 46.24 | 46.52 | 9,466,988 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.69 | 9,371,171 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.37 | 9,389,378 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.19 | 7,182,658 | +0.55(+1.21%) |
Aug 12, 2013 | 45.79 | 45.93 | 45.61 | 45.64 | 6,499,265 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,029 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.46 | 45.82 | 46.32 | 6,720,779 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.24 | 45.76 | 45.93 | 6,029,781 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,150 | -0.07(-0.15%) |
Aug 05, 2013 | 46.26 | 46.54 | 45.96 | 46.39 | 5,797,515 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.42 | 45.42 | 46.42 | 10,894,100 | +0.79(+1.73%) |
Aug 01, 2013 | 45.37 | 45.77 | 45.24 | 45.63 | 10,536,910 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.32 | 44.78 | 44.78 | 8,009,649 | +0.02(+0.05%) |
Jul 30, 2013 | 45.19 | 45.19 | 44.54 | 44.76 | 7,655,114 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.28 | 44.81 | 45.00 | 6,163,614 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,128 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.52 | 45.08 | 45.37 | 5,931,524 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.97 | 45.28 | 7,279,258 | -0.37(-0.80%) |
Jul 23, 2013 | 45.55 | 45.73 | 45.51 | 45.65 | 5,923,657 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.57 | 45.38 | 45.45 | 5,771,403 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.57 | 45.07 | 45.57 | 10,079,403 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,330,826 | +0.32(+0.72%) |
Jul 17, 2013 | 44.57 | 44.84 | 44.49 | 44.76 | 6,190,795 | +0.39(+0.88%) |
Jul 16, 2013 | 44.57 | 44.68 | 44.21 | 44.37 | 24,192,634 | -0.21(-0.48%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.18 | 44.58 | 22,839,286 | +0.29(+0.65%) |
Jul 12, 2013 | 43.90 | 44.30 | 43.89 | 44.29 | 24,276,276 | +0.36(+0.81%) |
Jul 11, 2013 | 43.80 | 44.02 | 43.64 | 43.94 | 9,057,486 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,100,561 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.18 | 43.38 | 7,072,335 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.57 | 43.06 | 8,603,602 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.64 | 42.03 | 42.57 | 6,267,692 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,537,881 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.71 | 42.21 | 9,819,929 | +0.38(+0.91%) |
Jul 01, 2013 | 41.49 | 42.10 | 41.49 | 41.83 | 7,466,382 | +0.50(+1.21%) |
Jun 28, 2013 | 41.19 | 41.51 | 41.02 | 41.33 | 9,023,835 | +0.11(+0.27%) |
Jun 27, 2013 | 41.41 | 41.74 | 41.20 | 41.22 | 5,424,064 | +0.01(+0.02%) |
Jun 26, 2013 | 41.24 | 41.30 | 40.82 | 41.21 | 5,870,732 | +0.34(+0.84%) |
Jun 25, 2013 | 40.86 | 41.00 | 40.56 | 40.87 | 8,898,937 | +0.33(+0.81%) |
Jun 24, 2013 | 40.84 | 40.92 | 40.36 | 40.54 | 10,817,631 | -0.69(-1.67%) |
Jun 21, 2013 | 41.51 | 41.53 | 40.68 | 41.23 | 12,854,251 | +0.05(+0.13%) |
Jun 20, 2013 | 41.76 | 41.81 | 41.07 | 41.18 | 11,710,490 | -0.98(-2.32%) |
Jun 19, 2013 | 42.46 | 42.74 | 42.16 | 42.16 | 8,684,283 | -0.27(-0.63%) |
Jun 18, 2013 | 42.31 | 42.51 | 42.18 | 42.42 | 5,031,616 | +0.11(+0.26%) |
Jun 17, 2013 | 41.98 | 42.39 | 41.97 | 42.31 | 5,363,517 | +0.62(+1.49%) |
Jun 14, 2013 | 42.13 | 42.16 | 41.58 | 41.69 | 4,872,939 | -0.42(-1.01%) |
Jun 13, 2013 | 41.45 | 42.16 | 41.25 | 42.12 | 7,828,198 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.54 | 41.53 | 41.59 | 7,365,420 | -0.70(-1.66%) |
Jun 11, 2013 | 42.16 | 42.47 | 41.92 | 42.29 | 6,877,140 | -0.20(-0.47%) |
Jun 10, 2013 | 42.60 | 42.65 | 42.32 | 42.49 | 6,072,302 | -0.08(-0.19%) |
Jun 07, 2013 | 42.47 | 42.61 | 42.19 | 42.57 | 7,438,851 | +0.28(+0.66%) |
Jun 06, 2013 | 42.02 | 42.30 | 41.65 | 42.29 | 9,685,838 | +0.20(+0.47%) |
Jun 05, 2013 | 42.33 | 42.43 | 41.97 | 42.09 | 11,084,051 | -0.04(-0.10%) |
Jun 04, 2013 | 42.28 | 42.41 | 41.89 | 42.14 | 7,570,783 | -0.28(-0.66%) |
Jun 03, 2013 | 42.07 | 42.42 | 41.86 | 42.42 | 9,974,784 | +0.51(+1.22%) |
May 31, 2013 | 42.44 | 42.80 | 41.90 | 41.90 | 11,760,584 | -0.64(-1.51%) |
May 30, 2013 | 42.75 | 42.77 | 42.39 | 42.55 | 8,282,763 | -0.34(-0.80%) |
May 29, 2013 | 42.69 | 43.04 | 42.49 | 42.89 | 9,414,974 | -0.04(-0.10%) |
May 28, 2013 | 43.20 | 43.45 | 42.85 | 42.93 | 8,646,257 | +0.21(+0.50%) |
May 24, 2013 | 42.72 | 42.78 | 42.48 | 42.72 | 6,771,104 | -0.18(-0.41%) |
May 23, 2013 | 42.37 | 42.99 | 42.29 | 42.89 | 7,678,376 | +0.03(+0.08%) |
May 22, 2013 | 43.41 | 43.70 | 42.74 | 42.86 | 13,708,466 | -0.62(-1.43%) |
May 21, 2013 | 43.44 | 43.79 | 43.14 | 43.48 | 9,678,421 | +0.19(+0.44%) |
May 20, 2013 | 42.80 | 43.58 | 42.76 | 43.29 | 9,193,340 | +0.49(+1.14%) |
May 17, 2013 | 42.18 | 42.81 | 42.17 | 42.81 | 10,475,032 | +0.59(+1.41%) |
May 16, 2013 | 42.17 | 42.51 | 42.08 | 42.21 | 7,713,919 | +0.01(+0.02%) |
May 15, 2013 | 42.49 | 42.49 | 41.82 | 42.20 | 11,968,619 | +0.28(+0.68%) |
May 13, 2013 | 41.99 | 42.14 | 41.75 | 41.92 | 18,515,120 | -0.16(-0.37%) |
May 10, 2013 | 42.22 | 42.31 | 41.80 | 42.08 | 18,438,220 | -0.24(-0.56%) |
May 09, 2013 | 42.30 | 42.52 | 42.14 | 42.31 | 16,275,584 | -0.01(-0.02%) |
May 08, 2013 | 42.46 | 42.56 | 42.14 | 42.32 | 9,578,169 | -0.17(-0.40%) |
May 07, 2013 | 42.18 | 42.59 | 42.10 | 42.49 | 8,776,060 | +0.42(+1.00%) |
May 06, 2013 | 41.89 | 42.20 | 41.72 | 42.07 | 8,582,008 | +0.20(+0.48%) |
May 03, 2013 | 41.52 | 41.90 | 41.22 | 41.87 | 9,549,658 | +0.65(+1.57%) |
May 02, 2013 | 40.63 | 41.40 | 40.53 | 41.22 | 12,342,799 | +0.64(+1.58%) |
May 01, 2013 | 40.67 | 41.05 | 40.50 | 40.57 | 10,575,290 | -0.30(-0.73%) |
Apr 30, 2013 | 40.46 | 40.87 | 40.24 | 40.87 | 9,182,767 | +0.37(+0.92%) |
Apr 29, 2013 | 40.09 | 40.60 | 39.91 | 40.50 | 8,349,623 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.47 | 39.83 | 9,323,946 | +0.37(+0.93%) |
Apr 25, 2013 | 39.47 | 39.74 | 39.03 | 39.47 | 9,296,594 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.59 | 39.14 | 39.39 | 11,554,160 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.07 | 11,126,132 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,083,836 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.57 | 38.87 | 9,483,386 | +0.11(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.18 | 38.76 | 9,143,367 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,410,278 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.84 | 13,788,751 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,454,366 | -1.43(-3.57%) |
Apr 12, 2013 | 40.32 | 40.47 | 39.95 | 40.13 | 7,616,825 | -0.54(-1.33%) |
Apr 11, 2013 | 40.84 | 40.99 | 40.45 | 40.68 | 10,112,460 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.74 | 8,061,734 | +0.32(+0.79%) |
Apr 09, 2013 | 40.24 | 40.61 | 39.89 | 40.42 | 6,809,334 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,016,552 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.26 | 39.58 | 9,964,903 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,343,654 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,186,887 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.01 | 40.47 | 40.59 | 7,054,708 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,440 | +0.26(+0.63%) |
Mar 28, 2013 | 40.84 | 40.97 | 40.61 | 40.63 | 7,829,803 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.05 | 40.59 | 40.82 | 6,068,681 | -0.04(-0.10%) |
Mar 26, 2013 | 40.91 | 40.99 | 40.62 | 40.86 | 6,680,349 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.61 | 40.71 | 8,544,075 | -0.47(-1.15%) |
Mar 22, 2013 | 41.32 | 41.32 | 41.03 | 41.18 | 9,526,222 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,303,680 | +0.34(+0.83%) |
Mar 20, 2013 | 40.57 | 40.93 | 40.32 | 40.86 | 12,097,334 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.22 | 39.70 | 40.10 | 9,981,556 | +0.11(+0.27%) |
Mar 18, 2013 | 39.67 | 40.33 | 39.59 | 39.99 | 7,398,975 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,245,314 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,587,573 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,633,890 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.84 | 39.52 | 39.71 | 6,899,045 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.62 | 39.27 | 39.51 | 6,989,825 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.55 | 39.10 | 39.48 | 7,096,470 | +0.36(+0.92%) |
Mar 07, 2013 | 39.22 | 39.31 | 39.11 | 39.12 | 7,881,205 | -0.09(-0.24%) |
Mar 06, 2013 | 39.17 | 39.24 | 38.84 | 39.22 | 9,896,744 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.99 | 10,576,368 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.71 | 38.96 | 8,645,169 | -0.45(-1.13%) |
Mar 01, 2013 | 39.17 | 39.40 | 38.98 | 39.40 | 9,957,170 | +0.22(+0.57%) |
Feb 28, 2013 | 39.24 | 39.42 | 39.17 | 39.18 | 11,134,620 | -0.06(-0.16%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.82 | 39.24 | 9,047,229 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.05 | 11,482,401 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.59 | 38.42 | 38.46 | 12,438,000 | -0.89(-2.25%) |
Feb 22, 2013 | 39.42 | 39.44 | 38.98 | 39.35 | 6,488,935 | +0.06(+0.15%) |
Feb 21, 2013 | 38.92 | 39.32 | 38.60 | 39.29 | 10,745,349 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.63 | 38.97 | 38.99 | 8,766,371 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.63 | 38.89 | 39.62 | 12,009,565 | +1.07(+2.77%) |
Feb 15, 2013 | 39.15 | 39.22 | 38.39 | 38.55 | 14,340,506 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,525,710 | -0.02(-0.05%) |
Feb 13, 2013 | 39.01 | 39.19 | 38.77 | 39.18 | 10,155,502 | +0.24(+0.62%) |
Feb 12, 2013 | 38.67 | 38.95 | 38.51 | 38.94 | 32,649,590 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,914,612 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.69 | 38.49 | 38.69 | 26,734,076 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.67 | 38.35 | 38.53 | 8,535,208 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,283,326 | -0.29(-0.76%) |
Feb 04, 2013 | 39.09 | 39.09 | 38.77 | 38.79 | 10,938,743 | -0.53(-1.34%) |
Feb 01, 2013 | 39.09 | 39.34 | 38.79 | 39.32 | 17,157,938 | +0.55(+1.41%) |
Jan 31, 2013 | 39.58 | 39.75 | 38.65 | 38.77 | 25,314,136 | -2.07(-5.06%) |
Jan 30, 2013 | 41.23 | 41.48 | 40.73 | 40.84 | 10,161,577 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.29 | 40.74 | 41.22 | 11,014,752 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,313,763 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.85 | 40.34 | 40.82 | 8,229,300 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,603,520 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,430 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.10 | 39.56 | 40.10 | 6,970,183 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,278 | +0.09(+0.22%) |
Jan 17, 2013 | 39.52 | 39.66 | 39.21 | 39.54 | 7,927,813 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.54 | 39.26 | 39.36 | 8,373,787 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.50 | 38.97 | 39.46 | 9,244,993 | +0.37(+0.96%) |
Jan 14, 2013 | 38.91 | 39.14 | 38.90 | 39.09 | 6,245,333 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,930,608 | -0.15(-0.39%) |
Jan 10, 2013 | 39.13 | 39.19 | 38.85 | 39.11 | 8,129,313 | +0.17(+0.43%) |
Jan 09, 2013 | 39.17 | 39.22 | 38.88 | 38.94 | 6,216,979 | -0.08(-0.21%) |
Jan 08, 2013 | 39.44 | 39.50 | 38.94 | 39.02 | 9,181,994 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.92 | 39.47 | 39.56 | 8,212,569 | -0.44(-1.10%) |
Jan 04, 2013 | 39.64 | 40.04 | 39.61 | 40.00 | 7,221,483 | +0.44(+1.12%) |
Jan 03, 2013 | 39.54 | 39.76 | 39.35 | 39.56 | 6,548,696 | -0.03(-0.07%) |
Jan 02, 2013 | 39.31 | 39.60 | 38.77 | 39.58 | 9,369,488 | +0.82(+2.10%) |
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.77 | 10,254,355 | +0.62(+1.61%) |
Dec 28, 2012 | 38.53 | 38.57 | 38.11 | 38.15 | 7,272,808 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.71 | 7,599,106 | -0.03(-0.09%) |
Dec 26, 2012 | 39.19 | 39.22 | 38.69 | 38.74 | 7,122,681 | -0.33(-0.84%) |
Dec 24, 2012 | 39.15 | 39.23 | 38.99 | 39.07 | 3,173,452 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,872,832 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.78 | 39.13 | 39.63 | 10,687,193 | +0.05(+0.14%) |
Dec 19, 2012 | 39.67 | 39.88 | 39.58 | 39.58 | 10,291,016 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,164 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.22 | 38.55 | 38.96 | 8,204,246 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.57 | 5,770,965 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,073,969 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.91 | 8,197,655 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.03 | 38.67 | 38.85 | 7,189,661 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.83 | 38.50 | 38.69 | 7,970,510 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.38 | 38.73 | 7,991,012 | +0.39(+1.03%) |
Dec 06, 2012 | 38.23 | 38.45 | 38.05 | 38.34 | 10,000,207 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.23 | 9,051,315 | +0.23(+0.60%) |
Dec 04, 2012 | 38.15 | 38.24 | 37.82 | 38.00 | 8,101,825 | -0.07(-0.18%) |
Nov 30, 2012 | 38.19 | 38.24 | 37.94 | 38.06 | 11,410,998 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,376 | -0.05(-0.14%) |
Nov 28, 2012 | 37.40 | 38.15 | 37.29 | 38.15 | 10,722,474 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.56 | 10,767,229 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,197,396 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.50 | 37.88 | 3,077,401 | +0.41(+1.11%) |
Nov 21, 2012 | 37.32 | 37.48 | 37.12 | 37.47 | 4,974,714 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,629,935 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.06 | 37.26 | 8,489,486 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.07 | 36.79 | 13,378,717 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,012 | -0.12(-0.33%) |
Nov 14, 2012 | 37.02 | 37.24 | 36.54 | 36.61 | 9,552,475 | -0.39(-1.05%) |
Nov 13, 2012 | 36.98 | 37.44 | 36.94 | 37.00 | 6,678,753 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.20 | 5,967,351 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.18 | 37.22 | 8,520,254 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.34 | 37.34 | 9,101,986 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.82 | 37.95 | 11,864,731 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.05 | 38.42 | 38.92 | 11,105,982 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,152,679 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,065,988 | -0.51(-1.32%) |
Nov 01, 2012 | 38.77 | 39.11 | 38.72 | 39.05 | 10,069,422 | +0.38(+0.99%) |
Oct 31, 2012 | 38.51 | 38.72 | 38.44 | 38.67 | 9,226,185 | +0.36(+0.94%) |
Oct 26, 2012 | 38.11 | 38.31 | 38.31 | 38.31 | 8,994,517 | +0.10(+0.26%) |
Oct 25, 2012 | 37.91 | 38.46 | 37.87 | 38.21 | 14,517,453 | +0.81(+2.16%) |
Oct 24, 2012 | 37.49 | 37.72 | 37.31 | 37.40 | 9,880,147 | -0.07(-0.20%) |
Oct 23, 2012 | 37.61 | 37.66 | 37.24 | 37.48 | 10,250,766 | -0.93(-2.42%) |
Oct 19, 2012 | 38.91 | 39.01 | 38.33 | 38.41 | 8,949,455 | -0.55(-1.41%) |
Oct 18, 2012 | 38.94 | 39.12 | 38.84 | 38.95 | 7,193,205 | +0.10(+0.26%) |
Oct 17, 2012 | 38.42 | 38.96 | 38.35 | 38.85 | 7,010,796 | +0.33(+0.87%) |
Oct 16, 2012 | 38.21 | 38.64 | 38.08 | 38.52 | 8,213,092 | +0.55(+1.46%) |
Oct 15, 2012 | 37.55 | 38.03 | 37.36 | 37.96 | 7,026,842 | +0.41(+1.10%) |
Oct 12, 2012 | 37.97 | 38.03 | 37.37 | 37.55 | 8,759,208 | -0.31(-0.81%) |
Oct 11, 2012 | 38.16 | 38.16 | 37.86 | 37.86 | 8,912,935 | +0.03(+0.09%) |
Oct 10, 2012 | 38.13 | 38.21 | 37.75 | 37.82 | 9,785,936 | -0.37(-0.97%) |
Oct 09, 2012 | 38.13 | 38.48 | 38.08 | 38.19 | 7,452,736 | +0.12(+0.31%) |
Oct 08, 2012 | 37.91 | 38.12 | 37.84 | 38.08 | 3,727,485 | +0.03(+0.07%) |
Oct 05, 2012 | 38.07 | 38.35 | 37.94 | 38.05 | 6,602,159 | +0.12(+0.31%) |
Oct 04, 2012 | 37.74 | 37.96 | 37.54 | 37.93 | 6,707,169 | +0.42(+1.11%) |
Oct 03, 2012 | 37.88 | 37.92 | 37.39 | 37.51 | 10,277,811 | -0.40(-1.05%) |
Oct 02, 2012 | 38.13 | 38.20 | 37.69 | 37.91 | 7,710,606 | -0.03(-0.07%) |
Oct 01, 2012 | 37.98 | 38.23 | 37.83 | 37.94 | 7,290,206 | +0.15(+0.40%) |
Sep 28, 2012 | 37.78 | 37.88 | 37.55 | 37.78 | 7,587,258 | -0.14(-0.37%) |
Sep 27, 2012 | 37.86 | 37.97 | 37.68 | 37.92 | 6,412,995 | +0.25(+0.67%) |
Sep 26, 2012 | 37.88 | 37.98 | 37.59 | 37.67 | 9,773,060 | -0.26(-0.70%) |
Sep 25, 2012 | 38.37 | 38.38 | 37.90 | 37.94 | 11,278,123 | -0.36(-0.95%) |
Sep 24, 2012 | 37.73 | 38.37 | 37.70 | 38.30 | 11,031,891 | +0.40(+1.05%) |
Sep 21, 2012 | 38.17 | 38.23 | 37.75 | 37.90 | 19,348,972 | -0.15(-0.40%) |
Sep 20, 2012 | 37.74 | 38.17 | 37.51 | 38.06 | 9,287,190 | +0.19(+0.49%) |
Sep 19, 2012 | 38.13 | 38.25 | 37.84 | 37.87 | 7,817,943 | -0.34(-0.88%) |
Sep 18, 2012 | 38.56 | 38.58 | 38.06 | 38.21 | 8,833,942 | -0.32(-0.82%) |
Sep 17, 2012 | 38.39 | 38.82 | 38.34 | 38.52 | 17,595,482 | +0.06(+0.15%) |
Sep 14, 2012 | 38.25 | 38.92 | 38.25 | 38.47 | 12,980,094 | +0.37(+0.97%) |
Sep 13, 2012 | 37.45 | 38.30 | 37.07 | 38.10 | 11,706,600 | +0.73(+1.96%) |
Sep 12, 2012 | 37.49 | 37.52 | 37.24 | 37.36 | 7,274,467 | +0.11(+0.30%) |
Sep 11, 2012 | 37.28 | 37.53 | 37.24 | 37.25 | 7,736,721 | +0.13(+0.34%) |
Sep 10, 2012 | 37.45 | 37.45 | 37.10 | 37.12 | 7,107,064 | -0.30(-0.81%) |
Sep 07, 2012 | 37.02 | 37.45 | 37.00 | 37.43 | 8,834,114 | +0.56(+1.52%) |
Sep 06, 2012 | 36.52 | 37.12 | 36.52 | 36.87 | 9,928,223 | +0.61(+1.68%) |
Sep 05, 2012 | 37.11 | 37.12 | 36.23 | 36.26 | 13,027,639 | -0.89(-2.38%) |