Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.61 | 49.87 | 47.32 | 49.07 | 31,904,248 | +5.47(+12.55%) |
Aug 29, 2013 | 42.30 | 43.92 | 42.06 | 43.59 | 12,323,824 | +0.87(+2.03%) |
Aug 28, 2013 | 42.39 | 43.19 | 42.33 | 42.72 | 5,864,263 | +0.32(+0.75%) |
Aug 27, 2013 | 42.86 | 42.92 | 42.27 | 42.40 | 5,593,455 | -0.94(-2.17%) |
Aug 26, 2013 | 43.10 | 43.78 | 43.09 | 43.34 | 5,740,645 | -0.19(-0.44%) |
Aug 23, 2013 | 43.09 | 43.67 | 42.94 | 43.53 | 4,322,818 | -0.16(-0.37%) |
Aug 22, 2013 | 43.69 | 43.90 | 43.44 | 43.69 | 2,968,731 | +0.25(+0.57%) |
Aug 21, 2013 | 43.37 | 44.09 | 43.18 | 43.44 | 5,386,947 | +0.11(+0.25%) |
Aug 20, 2013 | 43.37 | 43.80 | 42.96 | 43.33 | 3,576,058 | -0.05(-0.12%) |
Aug 19, 2013 | 43.74 | 44.11 | 43.29 | 43.38 | 3,486,595 | -0.39(-0.89%) |
Aug 16, 2013 | 43.47 | 44.05 | 43.41 | 43.77 | 4,079,684 | +0.23(+0.53%) |
Aug 15, 2013 | 44.05 | 44.12 | 42.80 | 43.54 | 5,917,489 | -1.06(-2.37%) |
Aug 14, 2013 | 45.04 | 45.19 | 44.13 | 44.60 | 3,744,797 | -0.41(-0.91%) |
Aug 13, 2013 | 45.30 | 45.44 | 44.44 | 45.01 | 3,649,357 | -0.32(-0.71%) |
Aug 12, 2013 | 45.08 | 45.62 | 45.00 | 45.33 | 2,866,650 | +0.18(+0.40%) |
Aug 09, 2013 | 45.17 | 45.52 | 44.80 | 45.15 | 2,547,101 | -0.03(-0.07%) |
Aug 08, 2013 | 45.14 | 45.63 | 44.91 | 45.18 | 3,405,017 | +0.32(+0.71%) |
Aug 07, 2013 | 45.14 | 45.15 | 44.13 | 44.86 | 3,004,056 | -0.50(-1.10%) |
Aug 06, 2013 | 45.32 | 45.59 | 44.84 | 45.36 | 2,714,226 | -0.27(-0.59%) |
Aug 05, 2013 | 45.25 | 46.04 | 45.19 | 45.63 | 2,624,363 | +0.17(+0.37%) |
Aug 02, 2013 | 44.91 | 45.54 | 44.87 | 45.46 | 3,499,145 | +0.38(+0.84%) |
Aug 01, 2013 | 44.11 | 45.54 | 44.09 | 45.08 | 5,483,873 | +1.39(+3.18%) |
Jul 31, 2013 | 43.90 | 44.23 | 43.59 | 43.69 | 3,267,482 | -0.24(-0.55%) |
Jul 30, 2013 | 43.53 | 44.36 | 43.46 | 43.93 | 4,363,622 | +0.68(+1.57%) |
Jul 29, 2013 | 43.10 | 43.37 | 42.45 | 43.25 | 3,091,226 | +0.09(+0.21%) |
Jul 26, 2013 | 42.91 | 43.27 | 42.22 | 43.16 | 2,737,708 | +0.00(+0.00%) |
Jul 25, 2013 | 42.07 | 43.41 | 42.01 | 43.16 | 5,243,854 | +1.21(+2.88%) |
Jul 24, 2013 | 42.95 | 43.47 | 41.90 | 41.96 | 6,030,443 | -0.53(-1.25%) |
Jul 23, 2013 | 42.08 | 43.10 | 41.96 | 42.48 | 4,644,202 | +0.50(+1.19%) |
Jul 22, 2013 | 42.26 | 42.44 | 41.79 | 41.99 | 3,138,496 | -0.46(-1.08%) |
Jul 19, 2013 | 41.80 | 42.69 | 41.65 | 42.44 | 6,087,868 | +0.60(+1.43%) |
Jul 18, 2013 | 42.49 | 42.92 | 41.48 | 41.85 | 5,930,583 | -0.82(-1.93%) |
Jul 17, 2013 | 41.95 | 42.68 | 41.68 | 42.67 | 4,125,865 | +0.88(+2.12%) |
Jul 16, 2013 | 41.89 | 42.00 | 41.35 | 41.79 | 3,905,701 | -0.14(-0.33%) |
Jul 15, 2013 | 42.21 | 42.37 | 41.24 | 41.93 | 4,158,935 | -0.45(-1.06%) |
Jul 12, 2013 | 41.51 | 42.54 | 41.28 | 42.37 | 5,282,219 | +0.91(+2.19%) |
Jul 11, 2013 | 40.16 | 41.65 | 40.11 | 41.47 | 6,920,816 | +1.78(+4.48%) |
Jul 10, 2013 | 38.72 | 39.92 | 38.53 | 39.69 | 4,694,489 | +1.02(+2.63%) |
Jul 09, 2013 | 38.44 | 38.76 | 37.89 | 38.67 | 3,801,059 | +0.29(+0.75%) |
Jul 08, 2013 | 38.98 | 39.31 | 38.28 | 38.38 | 3,851,113 | -0.51(-1.31%) |
Jul 05, 2013 | 38.91 | 39.02 | 38.28 | 38.89 | 2,829,255 | +0.39(+1.01%) |
Jul 03, 2013 | 37.84 | 38.69 | 37.73 | 38.50 | 2,296,927 | +0.38(+1.00%) |
Jul 02, 2013 | 37.69 | 38.35 | 37.68 | 38.12 | 4,116,301 | +0.37(+0.98%) |
Jul 01, 2013 | 38.51 | 38.67 | 37.71 | 37.75 | 3,804,752 | -0.38(-1.00%) |
Jun 28, 2013 | 38.39 | 38.52 | 37.76 | 38.13 | 5,078,117 | -0.66(-1.70%) |
Jun 27, 2013 | 38.29 | 38.90 | 38.25 | 38.79 | 5,194,956 | +0.84(+2.21%) |
Jun 26, 2013 | 37.70 | 38.15 | 37.67 | 37.95 | 5,053,427 | +0.56(+1.50%) |
Jun 25, 2013 | 37.56 | 38.19 | 37.29 | 37.39 | 5,839,588 | +0.49(+1.33%) |
Jun 24, 2013 | 37.58 | 37.58 | 36.08 | 36.90 | 8,594,748 | -1.35(-3.52%) |
Jun 21, 2013 | 36.95 | 38.78 | 36.04 | 38.25 | 15,572,007 | +1.55(+4.22%) |
Jun 20, 2013 | 37.31 | 37.74 | 36.53 | 36.70 | 5,544,595 | -0.90(-2.39%) |
Jun 19, 2013 | 38.20 | 38.45 | 37.53 | 37.60 | 4,966,961 | -0.60(-1.57%) |
Jun 18, 2013 | 38.20 | 38.47 | 37.99 | 38.20 | 3,212,148 | +0.03(+0.08%) |
Jun 17, 2013 | 37.17 | 38.77 | 37.03 | 38.17 | 6,527,818 | +0.66(+1.76%) |
Jun 14, 2013 | 37.74 | 38.67 | 37.45 | 37.51 | 4,951,543 | -0.24(-0.63%) |
Jun 13, 2013 | 37.41 | 37.93 | 36.82 | 37.75 | 5,846,535 | +0.22(+0.59%) |
Jun 12, 2013 | 38.07 | 38.46 | 37.24 | 37.53 | 7,778,868 | -0.01(-0.03%) |
Jun 11, 2013 | 38.19 | 38.27 | 37.29 | 37.54 | 8,954,539 | -1.09(-2.82%) |
Jun 10, 2013 | 39.90 | 39.92 | 38.47 | 38.63 | 10,814,414 | -0.93(-2.35%) |
Jun 07, 2013 | 38.33 | 39.59 | 38.22 | 39.56 | 10,163,032 | +1.55(+4.07%) |
Jun 06, 2013 | 37.82 | 38.35 | 37.05 | 38.01 | 10,985,265 | +0.11(+0.29%) |
Jun 05, 2013 | 38.63 | 38.76 | 37.64 | 37.90 | 18,580,688 | +0.15(+0.40%) |
Jun 04, 2013 | 39.20 | 40.14 | 37.52 | 37.75 | 29,735,220 | -3.24(-7.89%) |
Jun 03, 2013 | 42.31 | 42.38 | 40.04 | 40.99 | 8,981,454 | -1.29(-3.05%) |
May 31, 2013 | 42.46 | 43.00 | 42.03 | 42.27 | 5,766,921 | -0.43(-1.01%) |
May 30, 2013 | 42.04 | 42.91 | 41.95 | 42.70 | 5,564,713 | +0.83(+1.98%) |
May 29, 2013 | 41.13 | 42.30 | 40.80 | 41.88 | 8,810,910 | +0.13(+0.31%) |
May 28, 2013 | 43.47 | 43.47 | 41.57 | 41.75 | 10,080,172 | -1.45(-3.35%) |
May 24, 2013 | 42.69 | 43.76 | 41.75 | 43.19 | 21,607,324 | -2.44(-5.34%) |
May 23, 2013 | 43.38 | 45.99 | 42.96 | 45.63 | 12,122,235 | -0.09(-0.20%) |
May 22, 2013 | 46.37 | 47.16 | 45.47 | 45.72 | 6,725,897 | -0.55(-1.19%) |
May 21, 2013 | 46.99 | 47.05 | 46.24 | 46.27 | 6,120,741 | -0.68(-1.45%) |
May 20, 2013 | 47.08 | 47.52 | 46.76 | 46.95 | 6,327,689 | +0.22(+0.47%) |
May 17, 2013 | 46.12 | 46.77 | 45.69 | 46.73 | 4,797,745 | +0.64(+1.39%) |
May 16, 2013 | 45.33 | 47.25 | 45.23 | 46.09 | 7,174,339 | +1.36(+3.04%) |
May 15, 2013 | 44.97 | 45.01 | 44.35 | 44.73 | 3,103,598 | +0.83(+1.89%) |
May 13, 2013 | 44.27 | 44.50 | 43.77 | 43.90 | 2,949,217 | -0.21(-0.48%) |
May 10, 2013 | 43.15 | 44.19 | 43.15 | 44.11 | 4,293,152 | +1.02(+2.36%) |
May 09, 2013 | 42.29 | 43.72 | 42.22 | 43.09 | 6,069,830 | +0.78(+1.84%) |
May 08, 2013 | 42.37 | 42.53 | 42.14 | 42.31 | 3,033,783 | -0.05(-0.12%) |
May 07, 2013 | 42.58 | 42.79 | 42.06 | 42.36 | 2,806,601 | -0.02(-0.05%) |
May 06, 2013 | 42.27 | 42.78 | 42.24 | 42.38 | 4,311,311 | +0.20(+0.47%) |
May 03, 2013 | 42.21 | 42.34 | 41.82 | 42.18 | 2,900,798 | +0.37(+0.88%) |
May 02, 2013 | 41.72 | 42.05 | 41.45 | 41.82 | 3,603,143 | +0.31(+0.75%) |
May 01, 2013 | 41.16 | 42.13 | 41.07 | 41.51 | 6,432,386 | +0.45(+1.09%) |
Apr 30, 2013 | 41.00 | 41.19 | 40.66 | 41.06 | 3,811,561 | +0.10(+0.24%) |
Apr 29, 2013 | 40.70 | 41.23 | 40.50 | 40.96 | 2,655,061 | +0.30(+0.74%) |
Apr 26, 2013 | 40.79 | 40.86 | 40.65 | 40.66 | 2,649,712 | -0.05(-0.12%) |
Apr 25, 2013 | 41.05 | 41.12 | 40.57 | 40.71 | 5,155,886 | -0.15(-0.37%) |
Apr 24, 2013 | 40.97 | 41.48 | 40.82 | 40.86 | 2,674,200 | -0.17(-0.41%) |
Apr 23, 2013 | 40.66 | 41.50 | 40.56 | 41.03 | 4,120,638 | +0.76(+1.88%) |
Apr 22, 2013 | 41.01 | 41.12 | 40.08 | 40.27 | 4,904,208 | -0.56(-1.37%) |
Apr 19, 2013 | 40.97 | 41.20 | 39.70 | 40.83 | 8,724,965 | -0.15(-0.37%) |
Apr 18, 2013 | 41.12 | 41.86 | 40.71 | 40.98 | 4,482,172 | -0.81(-1.93%) |
Apr 17, 2013 | 42.16 | 42.61 | 41.36 | 41.78 | 88,683,696 | -0.76(-1.78%) |
Apr 16, 2013 | 41.63 | 42.54 | 41.46 | 42.54 | 6,046,708 | +1.30(+3.15%) |
Apr 15, 2013 | 41.94 | 42.43 | 41.24 | 41.24 | 7,129,164 | -1.08(-2.56%) |
Apr 12, 2013 | 41.54 | 42.41 | 41.07 | 42.32 | 7,178,084 | +0.75(+1.81%) |
Apr 11, 2013 | 41.83 | 42.03 | 41.35 | 41.57 | 6,854,662 | -0.57(-1.35%) |
Apr 10, 2013 | 41.43 | 42.25 | 41.32 | 42.14 | 4,482,628 | +0.86(+2.09%) |
Apr 09, 2013 | 41.82 | 41.82 | 40.83 | 41.28 | 5,310,904 | -0.38(-0.92%) |
Apr 08, 2013 | 41.19 | 41.74 | 40.94 | 41.66 | 3,678,999 | +0.36(+0.87%) |
Apr 05, 2013 | 40.36 | 41.38 | 40.28 | 41.30 | 5,294,823 | -0.25(-0.59%) |
Apr 04, 2013 | 42.08 | 42.11 | 41.08 | 41.55 | 5,677,410 | -0.52(-1.25%) |
Apr 03, 2013 | 43.65 | 43.91 | 41.62 | 42.07 | 8,317,410 | -1.70(-3.89%) |
Apr 02, 2013 | 44.19 | 44.26 | 43.65 | 43.78 | 3,880,606 | -0.02(-0.03%) |
Apr 01, 2013 | 44.62 | 44.86 | 43.63 | 43.79 | 4,830,770 | -0.86(-1.92%) |
Mar 28, 2013 | 43.90 | 44.75 | 43.71 | 44.65 | 6,549,444 | +0.74(+1.68%) |
Mar 27, 2013 | 43.17 | 43.98 | 43.06 | 43.91 | 5,035,217 | +0.57(+1.32%) |
Mar 26, 2013 | 43.32 | 43.65 | 42.74 | 43.34 | 4,505,225 | +0.21(+0.48%) |
Mar 25, 2013 | 43.93 | 44.01 | 43.00 | 43.13 | 5,169,780 | -0.82(-1.87%) |
Mar 22, 2013 | 43.79 | 44.22 | 43.21 | 43.96 | 7,268,738 | +0.83(+1.93%) |
Mar 21, 2013 | 42.64 | 43.36 | 42.48 | 43.13 | 6,507,982 | +0.05(+0.13%) |
Mar 20, 2013 | 42.75 | 43.37 | 42.89 | 43.07 | 4,597,137 | +0.32(+0.75%) |
Mar 19, 2013 | 43.57 | 43.63 | 42.54 | 42.75 | 7,290,010 | -0.72(-1.67%) |
Mar 18, 2013 | 43.77 | 44.19 | 43.40 | 43.48 | 6,504,922 | -0.59(-1.34%) |
Mar 15, 2013 | 44.55 | 44.90 | 43.99 | 44.07 | 9,885,368 | -0.50(-1.12%) |
Mar 14, 2013 | 45.35 | 45.66 | 44.53 | 44.56 | 7,159,332 | -0.60(-1.34%) |
Mar 13, 2013 | 45.32 | 45.35 | 44.68 | 45.17 | 6,631,595 | +0.03(+0.07%) |
Mar 12, 2013 | 45.62 | 45.77 | 45.07 | 45.14 | 8,933,306 | -1.29(-2.77%) |
Mar 11, 2013 | 46.32 | 46.92 | 46.32 | 46.42 | 4,036,297 | +0.02(+0.05%) |
Mar 08, 2013 | 46.39 | 46.45 | 45.71 | 46.40 | 4,224,010 | +0.34(+0.75%) |
Mar 07, 2013 | 46.56 | 46.58 | 45.96 | 46.06 | 3,824,954 | -0.47(-1.02%) |
Mar 06, 2013 | 46.35 | 46.81 | 46.08 | 46.53 | 4,822,527 | +0.15(+0.32%) |
Mar 05, 2013 | 45.88 | 46.41 | 45.70 | 46.38 | 9,393,206 | -0.03(-0.06%) |
Mar 04, 2013 | 45.45 | 46.60 | 45.31 | 46.41 | 9,566,152 | +0.97(+2.14%) |
Mar 01, 2013 | 44.32 | 45.75 | 42.64 | 45.44 | 26,763,342 | +3.19(+7.55%) |
Feb 28, 2013 | 41.95 | 42.42 | 41.76 | 42.25 | 14,798,714 | +0.57(+1.37%) |
Feb 27, 2013 | 40.79 | 42.00 | 40.45 | 41.68 | 6,232,194 | +0.89(+2.19%) |
Feb 26, 2013 | 40.90 | 41.62 | 40.51 | 40.79 | 6,928,246 | -0.04(-0.09%) |
Feb 25, 2013 | 42.39 | 42.68 | 40.77 | 40.82 | 10,173,576 | -1.76(-4.13%) |
Feb 22, 2013 | 42.48 | 42.58 | 42.13 | 42.58 | 4,083,643 | +0.50(+1.19%) |
Feb 21, 2013 | 42.67 | 42.73 | 41.89 | 42.08 | 5,471,694 | -0.63(-1.48%) |
Feb 20, 2013 | 43.66 | 43.85 | 42.71 | 42.71 | 5,306,855 | -0.94(-2.14%) |
Feb 19, 2013 | 43.62 | 43.88 | 43.39 | 43.65 | 3,501,403 | -0.05(-0.11%) |
Feb 15, 2013 | 43.63 | 43.90 | 43.10 | 43.70 | 5,420,419 | +0.14(+0.33%) |
Feb 14, 2013 | 43.02 | 43.81 | 42.83 | 43.56 | 6,847,789 | +0.54(+1.25%) |
Feb 13, 2013 | 43.03 | 43.28 | 42.44 | 43.02 | 4,111,904 | -0.02(-0.03%) |
Feb 12, 2013 | 42.63 | 43.19 | 42.56 | 43.03 | 5,914,119 | +0.43(+1.01%) |
Feb 11, 2013 | 42.65 | 42.76 | 42.22 | 42.60 | 5,691,124 | +0.17(+0.40%) |
Feb 08, 2013 | 42.56 | 42.80 | 42.31 | 42.43 | 4,289,628 | -0.02(-0.06%) |
Feb 07, 2013 | 42.88 | 43.07 | 42.23 | 42.46 | 4,350,984 | -0.31(-0.73%) |
Feb 06, 2013 | 42.81 | 43.27 | 42.61 | 42.77 | 4,889,438 | -0.36(-0.85%) |
Feb 04, 2013 | 43.39 | 43.65 | 42.91 | 43.13 | 5,361,182 | -0.57(-1.31%) |
Feb 01, 2013 | 43.44 | 43.90 | 43.25 | 43.71 | 5,186,770 | +0.73(+1.70%) |
Jan 31, 2013 | 43.30 | 43.64 | 42.59 | 42.98 | 5,005,990 | -0.04(-0.10%) |
Jan 30, 2013 | 43.70 | 44.05 | 42.88 | 43.02 | 7,250,062 | -0.60(-1.37%) |
Jan 29, 2013 | 43.62 | 43.94 | 43.02 | 43.62 | 6,217,323 | -0.84(-1.90%) |
Jan 28, 2013 | 44.27 | 44.67 | 44.10 | 44.46 | 8,190,489 | +1.05(+2.42%) |
Jan 25, 2013 | 43.24 | 43.88 | 43.10 | 43.41 | 6,524,567 | +0.39(+0.91%) |
Jan 24, 2013 | 42.63 | 43.32 | 42.57 | 43.02 | 5,156,230 | +0.47(+1.10%) |
Jan 23, 2013 | 41.75 | 42.87 | 41.74 | 42.55 | 5,766,979 | +0.88(+2.12%) |
Jan 22, 2013 | 42.45 | 42.51 | 41.48 | 41.67 | 7,511,094 | -0.78(-1.84%) |
Jan 18, 2013 | 42.82 | 42.97 | 41.86 | 42.45 | 6,353,941 | -0.28(-0.65%) |
Jan 17, 2013 | 42.64 | 43.28 | 42.55 | 42.73 | 6,341,296 | +0.37(+0.88%) |
Jan 16, 2013 | 43.44 | 43.62 | 41.76 | 42.35 | 16,594,949 | -1.25(-2.87%) |
Jan 15, 2013 | 43.06 | 43.68 | 42.74 | 43.61 | 4,133,136 | +0.16(+0.37%) |
Jan 14, 2013 | 43.18 | 43.64 | 43.06 | 43.45 | 3,818,781 | +0.16(+0.38%) |
Jan 11, 2013 | 43.07 | 43.36 | 42.75 | 43.28 | 5,303,643 | +0.06(+0.13%) |
Jan 10, 2013 | 43.09 | 43.40 | 42.40 | 43.22 | 4,755,063 | +0.32(+0.75%) |
Jan 09, 2013 | 42.47 | 43.04 | 42.28 | 42.90 | 3,861,005 | +0.46(+1.09%) |
Jan 08, 2013 | 42.28 | 42.62 | 41.83 | 42.44 | 3,959,101 | +0.25(+0.59%) |
Jan 07, 2013 | 42.26 | 42.26 | 41.64 | 42.19 | 4,191,031 | -0.16(-0.37%) |
Jan 04, 2013 | 42.11 | 42.54 | 41.96 | 42.35 | 3,300,337 | +0.22(+0.53%) |
Jan 03, 2013 | 42.46 | 43.08 | 41.98 | 42.12 | 5,714,691 | -0.61(-1.44%) |
Jan 02, 2013 | 42.42 | 42.74 | 41.67 | 42.74 | 8,172,597 | +0.77(+1.83%) |
Dec 31, 2012 | 40.90 | 42.03 | 40.67 | 41.97 | 6,144,692 | +0.98(+2.39%) |
Dec 28, 2012 | 41.06 | 41.38 | 40.83 | 40.99 | 4,136,917 | -0.51(-1.24%) |
Dec 27, 2012 | 41.52 | 41.81 | 40.61 | 41.51 | 5,896,368 | -0.02(-0.06%) |
Dec 26, 2012 | 42.24 | 42.36 | 41.26 | 41.53 | 3,725,047 | -0.75(-1.78%) |
Dec 24, 2012 | 42.04 | 42.30 | 41.95 | 42.28 | 1,649,848 | +0.10(+0.24%) |
Dec 21, 2012 | 41.93 | 42.38 | 41.82 | 42.18 | 10,750,585 | -0.28(-0.66%) |
Dec 20, 2012 | 42.44 | 42.50 | 42.08 | 42.46 | 4,712,463 | +0.05(+0.13%) |
Dec 19, 2012 | 42.76 | 43.13 | 42.40 | 42.41 | 4,181,443 | -0.26(-0.61%) |
Dec 18, 2012 | 42.20 | 42.86 | 42.12 | 42.67 | 4,896,335 | +0.50(+1.18%) |
Dec 17, 2012 | 41.14 | 42.58 | 41.11 | 42.17 | 10,113,458 | +0.52(+1.26%) |
Dec 14, 2012 | 41.27 | 41.99 | 41.27 | 41.65 | 5,093,396 | +0.04(+0.10%) |
Dec 13, 2012 | 41.49 | 41.80 | 41.33 | 41.61 | 6,467,381 | -0.10(-0.23%) |
Dec 12, 2012 | 41.24 | 41.97 | 41.05 | 41.70 | 9,217,813 | +0.51(+1.23%) |
Dec 11, 2012 | 39.54 | 41.42 | 39.54 | 41.20 | 17,502,232 | +1.64(+4.15%) |
Dec 10, 2012 | 39.12 | 39.57 | 39.05 | 39.55 | 3,872,604 | +0.43(+1.10%) |
Dec 07, 2012 | 39.22 | 39.57 | 38.97 | 39.12 | 5,188,653 | -0.18(-0.45%) |
Dec 06, 2012 | 39.07 | 39.63 | 38.95 | 39.30 | 5,116,555 | +0.13(+0.34%) |
Dec 05, 2012 | 39.00 | 39.23 | 38.26 | 39.17 | 5,322,035 | -0.02(-0.04%) |
Dec 04, 2012 | 39.21 | 39.37 | 38.73 | 39.18 | 3,898,742 | -0.18(-0.46%) |
Nov 30, 2012 | 39.49 | 39.64 | 39.18 | 39.37 | 3,508,717 | -0.27(-0.68%) |
Nov 29, 2012 | 39.44 | 39.90 | 39.41 | 39.64 | 5,784,302 | +0.22(+0.56%) |
Nov 28, 2012 | 38.73 | 39.47 | 38.70 | 39.41 | 6,710,418 | +0.37(+0.95%) |
Nov 27, 2012 | 39.29 | 39.76 | 38.98 | 39.04 | 11,908,419 | -0.96(-2.40%) |
Nov 26, 2012 | 39.17 | 40.07 | 39.10 | 40.00 | 10,968,657 | +0.19(+0.48%) |
Nov 23, 2012 | 39.04 | 39.87 | 38.70 | 39.81 | 8,441,456 | +0.17(+0.42%) |
Nov 21, 2012 | 37.48 | 39.72 | 37.40 | 39.64 | 27,973,686 | +3.22(+8.83%) |
Nov 20, 2012 | 36.79 | 37.33 | 36.05 | 36.43 | 12,244,293 | -0.35(-0.96%) |
Nov 19, 2012 | 36.28 | 37.34 | 36.28 | 36.78 | 8,471,592 | +0.75(+2.09%) |
Nov 16, 2012 | 35.30 | 36.18 | 34.99 | 36.03 | 6,354,534 | +0.89(+2.54%) |
Nov 15, 2012 | 35.00 | 35.21 | 34.82 | 35.14 | 4,555,475 | +0.26(+0.75%) |
Nov 14, 2012 | 35.63 | 35.91 | 34.79 | 34.87 | 5,558,920 | -0.36(-1.01%) |
Nov 13, 2012 | 35.00 | 35.62 | 34.72 | 35.23 | 4,175,779 | -0.14(-0.40%) |
Nov 12, 2012 | 35.37 | 35.66 | 34.89 | 35.37 | 4,839,425 | +0.13(+0.38%) |
Nov 09, 2012 | 35.56 | 36.03 | 35.21 | 35.24 | 6,532,478 | -0.53(-1.49%) |
Nov 08, 2012 | 36.52 | 36.64 | 35.58 | 35.77 | 8,849,581 | -0.81(-2.21%) |
Nov 07, 2012 | 36.43 | 36.89 | 36.41 | 36.58 | 5,674,755 | -0.30(-0.81%) |
Nov 06, 2012 | 36.33 | 37.22 | 36.33 | 36.88 | 3,994,619 | +0.66(+1.81%) |
Nov 05, 2012 | 36.67 | 36.67 | 35.80 | 36.23 | 6,749,036 | -0.38(-1.03%) |
Nov 02, 2012 | 36.74 | 37.06 | 36.42 | 36.60 | 7,033,499 | +0.09(+0.26%) |
Nov 01, 2012 | 35.77 | 36.69 | 34.71 | 36.51 | 10,016,812 | +0.06(+0.16%) |
Oct 31, 2012 | 36.17 | 36.77 | 35.96 | 36.45 | 6,804,316 | -0.17(-0.46%) |
Oct 26, 2012 | 36.35 | 36.61 | 36.61 | 36.61 | 33,320,268 | +0.33(+0.92%) |
Oct 25, 2012 | 37.20 | 37.26 | 35.59 | 36.28 | 17,459,530 | -0.73(-1.96%) |
Oct 24, 2012 | 37.40 | 37.74 | 36.82 | 37.01 | 5,821,118 | -0.14(-0.39%) |
Oct 23, 2012 | 36.42 | 37.33 | 36.33 | 37.15 | 4,797,759 | -0.05(-0.14%) |
Oct 19, 2012 | 37.37 | 37.75 | 37.06 | 37.20 | 8,399,830 | -0.27(-0.73%) |
Oct 18, 2012 | 37.74 | 37.97 | 37.17 | 37.48 | 6,165,319 | -0.38(-1.01%) |
Oct 17, 2012 | 38.69 | 38.76 | 37.62 | 37.86 | 6,307,893 | -0.96(-2.46%) |
Oct 16, 2012 | 38.64 | 38.87 | 38.35 | 38.81 | 4,087,520 | +0.33(+0.85%) |
Oct 15, 2012 | 38.22 | 38.69 | 37.83 | 38.49 | 3,828,698 | +0.21(+0.56%) |
Oct 12, 2012 | 38.27 | 38.64 | 38.00 | 38.27 | 4,356,575 | +0.17(+0.45%) |
Oct 11, 2012 | 38.19 | 38.69 | 37.86 | 38.10 | 5,585,979 | +0.61(+1.63%) |
Oct 10, 2012 | 38.00 | 38.10 | 37.12 | 37.49 | 4,954,415 | -0.49(-1.30%) |
Oct 09, 2012 | 38.21 | 38.55 | 37.50 | 37.99 | 5,993,923 | -0.36(-0.95%) |
Oct 08, 2012 | 38.44 | 39.06 | 38.13 | 38.35 | 4,544,769 | -0.28(-0.73%) |
Oct 05, 2012 | 39.82 | 39.91 | 38.39 | 38.63 | 6,726,799 | -0.77(-1.96%) |
Oct 04, 2012 | 38.83 | 39.48 | 38.67 | 39.41 | 6,677,863 | +0.20(+0.50%) |
Oct 03, 2012 | 38.32 | 39.40 | 38.28 | 39.21 | 8,763,392 | +1.02(+2.68%) |
Oct 02, 2012 | 37.83 | 38.42 | 37.52 | 38.19 | 5,182,252 | +0.45(+1.19%) |
Oct 01, 2012 | 38.24 | 38.32 | 37.35 | 37.74 | 8,101,957 | -0.39(-1.02%) |
Sep 28, 2012 | 37.87 | 38.52 | 37.73 | 38.12 | 6,220,795 | -0.12(-0.32%) |
Sep 27, 2012 | 37.55 | 38.49 | 37.27 | 38.24 | 6,908,861 | +1.06(+2.85%) |
Sep 26, 2012 | 37.72 | 37.80 | 36.51 | 37.19 | 8,637,172 | -0.80(-2.10%) |
Sep 25, 2012 | 38.43 | 38.90 | 37.98 | 37.98 | 6,304,224 | -0.36(-0.94%) |
Sep 24, 2012 | 38.39 | 38.72 | 37.96 | 38.34 | 4,801,480 | -0.41(-1.05%) |
Sep 21, 2012 | 39.09 | 39.39 | 38.70 | 38.75 | 9,869,756 | -0.20(-0.53%) |
Sep 20, 2012 | 39.45 | 39.60 | 38.45 | 38.95 | 7,129,761 | -0.49(-1.24%) |
Sep 19, 2012 | 38.92 | 39.68 | 38.58 | 39.44 | 8,066,167 | +0.42(+1.08%) |
Sep 18, 2012 | 39.32 | 39.45 | 38.91 | 39.02 | 6,030,567 | -0.47(-1.18%) |
Sep 17, 2012 | 39.70 | 39.92 | 39.36 | 39.49 | 5,747,950 | -0.32(-0.80%) |
Sep 14, 2012 | 39.13 | 40.42 | 39.09 | 39.81 | 13,450,050 | +0.61(+1.55%) |
Sep 13, 2012 | 38.33 | 39.45 | 38.14 | 39.20 | 10,957,066 | +1.07(+2.80%) |
Sep 12, 2012 | 37.72 | 38.66 | 37.70 | 38.13 | 10,655,825 | +0.48(+1.27%) |
Sep 11, 2012 | 37.22 | 37.76 | 37.00 | 37.65 | 6,776,212 | +0.36(+0.97%) |
Sep 10, 2012 | 37.41 | 37.65 | 37.08 | 37.29 | 4,719,252 | -0.06(-0.15%) |
Sep 07, 2012 | 37.15 | 37.59 | 36.97 | 37.34 | 6,198,342 | +0.17(+0.46%) |
Sep 06, 2012 | 36.33 | 37.42 | 36.18 | 37.17 | 9,205,093 | +1.04(+2.87%) |
Sep 05, 2012 | 36.11 | 36.35 | 35.71 | 36.14 | 6,241,382 | -0.03(-0.08%) |