Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.46 | 40.87 | 40.23 | 40.87 | 9,183,456 | +0.37(+0.92%) |
Apr 29, 2013 | 40.08 | 40.60 | 39.90 | 40.50 | 8,350,249 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.46 | 39.83 | 9,324,645 | +0.37(+0.93%) |
Apr 25, 2013 | 39.46 | 39.73 | 39.02 | 39.46 | 9,297,292 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.58 | 39.14 | 39.39 | 11,555,027 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.06 | 11,126,967 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,084,443 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.56 | 38.87 | 9,484,098 | +0.12(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.17 | 38.75 | 9,144,053 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,411,059 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.83 | 13,789,786 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,455,450 | -1.43(-3.57%) |
Apr 12, 2013 | 40.31 | 40.47 | 39.94 | 40.13 | 7,617,397 | -0.54(-1.33%) |
Apr 11, 2013 | 40.83 | 40.99 | 40.45 | 40.67 | 10,113,219 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.73 | 8,062,338 | +0.32(+0.79%) |
Apr 09, 2013 | 40.23 | 40.60 | 39.89 | 40.42 | 6,809,844 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,017,079 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.25 | 39.58 | 9,965,651 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,344,205 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,187,501 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.00 | 40.46 | 40.59 | 7,055,238 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,898 | +0.26(+0.63%) |
Mar 28, 2013 | 40.83 | 40.96 | 40.60 | 40.63 | 7,830,391 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.04 | 40.58 | 40.82 | 6,069,136 | -0.04(-0.10%) |
Mar 26, 2013 | 40.90 | 40.98 | 40.62 | 40.86 | 6,680,851 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.60 | 40.71 | 8,544,716 | -0.47(-1.15%) |
Mar 22, 2013 | 41.31 | 41.31 | 41.02 | 41.18 | 9,526,936 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,304,678 | +0.34(+0.83%) |
Mar 20, 2013 | 40.56 | 40.93 | 40.31 | 40.86 | 12,098,241 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.21 | 39.69 | 40.10 | 9,982,305 | +0.11(+0.27%) |
Mar 18, 2013 | 39.66 | 40.33 | 39.58 | 39.99 | 7,399,530 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,246,458 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,588,142 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,634,388 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.83 | 39.52 | 39.71 | 6,899,563 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.61 | 39.27 | 39.51 | 6,990,349 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.54 | 39.10 | 39.48 | 7,097,002 | +0.36(+0.92%) |
Mar 07, 2013 | 39.21 | 39.31 | 39.11 | 39.12 | 7,881,797 | -0.09(-0.24%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.83 | 39.21 | 9,897,487 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.98 | 10,577,161 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.70 | 38.96 | 8,645,818 | -0.45(-1.13%) |
Mar 01, 2013 | 39.16 | 39.40 | 38.98 | 39.40 | 9,957,917 | +0.22(+0.57%) |
Feb 28, 2013 | 39.24 | 39.41 | 39.17 | 39.18 | 11,135,455 | -0.06(-0.15%) |
Feb 27, 2013 | 38.91 | 39.33 | 38.81 | 39.24 | 9,047,908 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.04 | 11,483,262 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.58 | 38.42 | 38.46 | 12,438,934 | -0.89(-2.25%) |
Feb 22, 2013 | 39.41 | 39.44 | 38.98 | 39.35 | 6,489,422 | +0.06(+0.16%) |
Feb 21, 2013 | 38.91 | 39.32 | 38.60 | 39.29 | 10,746,156 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.62 | 38.97 | 38.99 | 8,767,029 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.62 | 38.89 | 39.62 | 12,010,466 | +1.07(+2.77%) |
Feb 15, 2013 | 39.14 | 39.22 | 38.39 | 38.55 | 14,341,582 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,526,350 | -0.02(-0.05%) |
Feb 13, 2013 | 39.00 | 39.18 | 38.77 | 39.18 | 10,156,266 | +0.24(+0.62%) |
Feb 12, 2013 | 38.66 | 38.94 | 38.50 | 38.94 | 32,652,046 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,916,788 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.68 | 38.49 | 38.68 | 26,736,088 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.66 | 38.34 | 38.52 | 8,535,851 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,284,099 | -0.29(-0.76%) |
Feb 04, 2013 | 39.08 | 39.09 | 38.77 | 38.79 | 10,939,566 | -0.53(-1.34%) |
Feb 01, 2013 | 39.08 | 39.33 | 38.78 | 39.32 | 17,159,228 | +0.55(+1.41%) |
Jan 31, 2013 | 39.57 | 39.75 | 38.64 | 38.77 | 25,316,040 | -2.07(-5.06%) |
Jan 30, 2013 | 41.22 | 41.48 | 40.72 | 40.84 | 10,162,341 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.28 | 40.74 | 41.22 | 11,015,581 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,314,313 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.84 | 40.33 | 40.82 | 8,229,919 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,604,318 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,936 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.09 | 39.55 | 40.09 | 6,970,707 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,876 | +0.09(+0.22%) |
Jan 17, 2013 | 39.51 | 39.65 | 39.20 | 39.53 | 7,928,410 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.53 | 39.26 | 39.36 | 8,374,418 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.49 | 38.97 | 39.46 | 9,245,689 | +0.37(+0.96%) |
Jan 14, 2013 | 38.90 | 39.14 | 38.90 | 39.08 | 6,245,803 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,931,055 | -0.15(-0.39%) |
Jan 10, 2013 | 39.12 | 39.19 | 38.85 | 39.10 | 8,129,925 | +0.17(+0.43%) |
Jan 09, 2013 | 39.16 | 39.22 | 38.88 | 38.94 | 6,217,447 | -0.08(-0.21%) |
Jan 08, 2013 | 39.43 | 39.50 | 38.94 | 39.02 | 9,182,685 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.91 | 39.47 | 39.55 | 8,213,187 | -0.44(-1.10%) |
Jan 04, 2013 | 39.63 | 40.04 | 39.61 | 39.99 | 7,222,026 | +0.44(+1.12%) |
Jan 03, 2013 | 39.53 | 39.75 | 39.35 | 39.55 | 6,549,189 | -0.03(-0.07%) |
Jan 02, 2013 | 39.30 | 39.59 | 38.76 | 39.58 | 9,370,193 | +0.82(+2.10%) |
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.76 | 10,255,127 | +0.62(+1.61%) |
Dec 28, 2012 | 38.52 | 38.57 | 38.11 | 38.15 | 7,273,355 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.70 | 7,599,678 | -0.03(-0.09%) |
Dec 26, 2012 | 39.18 | 39.22 | 38.69 | 38.74 | 7,123,217 | -0.33(-0.84%) |
Dec 24, 2012 | 39.14 | 39.23 | 38.99 | 39.06 | 3,173,691 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,874,554 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.77 | 39.12 | 39.63 | 10,687,997 | +0.05(+0.13%) |
Dec 19, 2012 | 39.67 | 39.87 | 39.57 | 39.57 | 10,291,790 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,987 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.21 | 38.55 | 38.96 | 8,204,863 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.56 | 5,771,399 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,074,651 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.90 | 8,198,272 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.02 | 38.67 | 38.85 | 7,190,202 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.82 | 38.50 | 38.69 | 7,971,110 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.37 | 38.73 | 7,991,614 | +0.39(+1.03%) |
Dec 06, 2012 | 38.22 | 38.44 | 38.05 | 38.34 | 10,000,959 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.22 | 9,051,996 | +0.23(+0.60%) |
Dec 04, 2012 | 38.15 | 38.24 | 37.81 | 37.99 | 8,102,435 | -0.07(-0.18%) |
Nov 30, 2012 | 38.19 | 38.24 | 37.93 | 38.06 | 11,411,856 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,871 | -0.05(-0.14%) |
Nov 28, 2012 | 37.39 | 38.15 | 37.29 | 38.14 | 10,723,281 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.55 | 10,768,039 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,198,013 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.49 | 37.88 | 3,077,632 | +0.41(+1.11%) |
Nov 21, 2012 | 37.31 | 37.47 | 37.12 | 37.47 | 4,975,089 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,630,434 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.05 | 37.25 | 8,490,125 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.06 | 36.79 | 13,379,724 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,867 | -0.12(-0.33%) |
Nov 14, 2012 | 37.01 | 37.23 | 36.54 | 36.61 | 9,553,194 | -0.39(-1.05%) |
Nov 13, 2012 | 36.97 | 37.43 | 36.93 | 37.00 | 6,679,255 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.19 | 5,967,800 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.17 | 37.21 | 8,520,895 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.33 | 37.34 | 9,102,671 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.81 | 37.95 | 11,865,624 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.04 | 38.41 | 38.92 | 11,106,818 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,153,217 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,067,272 | -0.51(-1.32%) |
Nov 01, 2012 | 38.77 | 39.10 | 38.72 | 39.05 | 10,070,180 | +0.38(+0.99%) |
Oct 31, 2012 | 38.51 | 38.72 | 38.44 | 38.67 | 9,226,880 | +0.36(+0.94%) |
Oct 26, 2012 | 38.11 | 38.31 | 38.31 | 38.31 | 8,995,194 | +0.10(+0.26%) |
Oct 25, 2012 | 37.91 | 38.46 | 37.87 | 38.21 | 14,518,546 | +0.81(+2.16%) |
Oct 24, 2012 | 37.49 | 37.72 | 37.31 | 37.40 | 9,880,890 | -0.07(-0.20%) |
Oct 23, 2012 | 37.61 | 37.65 | 37.23 | 37.47 | 10,251,538 | -0.93(-2.42%) |
Oct 19, 2012 | 38.90 | 39.01 | 38.32 | 38.40 | 8,950,129 | -0.55(-1.41%) |
Oct 18, 2012 | 38.94 | 39.12 | 38.84 | 38.95 | 7,193,746 | +0.10(+0.26%) |
Oct 17, 2012 | 38.42 | 38.95 | 38.34 | 38.85 | 7,011,323 | +0.33(+0.87%) |
Oct 16, 2012 | 38.20 | 38.64 | 38.08 | 38.52 | 8,213,710 | +0.55(+1.46%) |
Oct 15, 2012 | 37.55 | 38.03 | 37.36 | 37.96 | 7,027,371 | +0.41(+1.10%) |
Oct 12, 2012 | 37.97 | 38.03 | 37.37 | 37.55 | 8,759,867 | -0.31(-0.81%) |
Oct 11, 2012 | 38.16 | 38.16 | 37.85 | 37.85 | 8,913,606 | +0.03(+0.09%) |
Oct 10, 2012 | 38.13 | 38.21 | 37.75 | 37.82 | 9,786,671 | -0.37(-0.97%) |
Oct 09, 2012 | 38.13 | 38.48 | 38.07 | 38.19 | 7,453,296 | +0.12(+0.31%) |
Oct 08, 2012 | 37.91 | 38.12 | 37.84 | 38.07 | 3,727,765 | +0.03(+0.07%) |
Oct 05, 2012 | 38.07 | 38.34 | 37.93 | 38.05 | 6,602,655 | +0.12(+0.31%) |
Oct 04, 2012 | 37.74 | 37.96 | 37.54 | 37.93 | 6,707,673 | +0.42(+1.11%) |
Oct 03, 2012 | 37.87 | 37.92 | 37.39 | 37.51 | 10,278,584 | -0.40(-1.05%) |
Oct 02, 2012 | 38.13 | 38.20 | 37.69 | 37.91 | 7,711,185 | -0.03(-0.07%) |
Oct 01, 2012 | 37.98 | 38.22 | 37.83 | 37.93 | 7,290,754 | +0.15(+0.40%) |
Sep 28, 2012 | 37.77 | 37.87 | 37.55 | 37.78 | 7,587,828 | -0.14(-0.37%) |
Sep 27, 2012 | 37.86 | 37.97 | 37.68 | 37.92 | 6,413,477 | +0.25(+0.67%) |
Sep 26, 2012 | 37.87 | 37.97 | 37.58 | 37.67 | 9,773,795 | -0.26(-0.70%) |
Sep 25, 2012 | 38.36 | 38.38 | 37.89 | 37.93 | 11,278,970 | -0.36(-0.95%) |
Sep 24, 2012 | 37.73 | 38.36 | 37.70 | 38.30 | 11,032,720 | +0.40(+1.05%) |
Sep 21, 2012 | 38.16 | 38.22 | 37.75 | 37.90 | 19,350,426 | -0.15(-0.40%) |
Sep 20, 2012 | 37.74 | 38.16 | 37.51 | 38.05 | 9,287,888 | +0.18(+0.49%) |
Sep 19, 2012 | 38.13 | 38.24 | 37.83 | 37.87 | 7,818,530 | -0.34(-0.88%) |
Sep 18, 2012 | 38.56 | 38.58 | 38.06 | 38.20 | 8,834,605 | -0.32(-0.82%) |
Sep 17, 2012 | 38.39 | 38.82 | 38.34 | 38.52 | 17,596,804 | +0.06(+0.15%) |
Sep 14, 2012 | 38.25 | 38.92 | 38.25 | 38.46 | 12,981,069 | +0.37(+0.97%) |
Sep 13, 2012 | 37.44 | 38.30 | 37.07 | 38.09 | 11,707,479 | +0.73(+1.96%) |
Sep 12, 2012 | 37.48 | 37.52 | 37.24 | 37.36 | 7,275,014 | +0.11(+0.30%) |
Sep 11, 2012 | 37.28 | 37.53 | 37.23 | 37.25 | 7,737,303 | +0.13(+0.34%) |
Sep 10, 2012 | 37.44 | 37.45 | 37.10 | 37.12 | 7,107,598 | -0.30(-0.81%) |
Sep 07, 2012 | 37.02 | 37.45 | 37.00 | 37.42 | 8,834,778 | +0.56(+1.52%) |
Sep 06, 2012 | 36.52 | 37.12 | 36.52 | 36.86 | 9,928,969 | +0.61(+1.68%) |
Sep 05, 2012 | 37.11 | 37.12 | 36.23 | 36.26 | 13,028,618 | -0.89(-2.38%) |
Sep 04, 2012 | 37.64 | 37.66 | 37.00 | 37.14 | 8,624,591 | -0.38(-1.02%) |
Aug 31, 2012 | 37.38 | 37.75 | 37.36 | 37.52 | 17,934,828 | +0.45(+1.21%) |
Aug 30, 2012 | 37.09 | 37.23 | 36.99 | 37.07 | 6,055,223 | -0.16(-0.43%) |
Aug 29, 2012 | 37.25 | 37.37 | 37.11 | 37.23 | 9,688,094 | -0.02(-0.05%) |
Aug 27, 2012 | 37.28 | 37.51 | 37.22 | 37.25 | 5,164,302 | +0.01(+0.04%) |
Aug 24, 2012 | 37.05 | 37.30 | 36.85 | 37.24 | 5,949,645 | +0.13(+0.36%) |
Aug 23, 2012 | 37.43 | 37.43 | 37.04 | 37.11 | 7,017,688 | -0.34(-0.92%) |
Aug 22, 2012 | 37.33 | 37.52 | 37.13 | 37.45 | 6,741,555 | +0.03(+0.09%) |
Aug 21, 2012 | 37.74 | 37.86 | 37.38 | 37.42 | 9,128,806 | -0.26(-0.70%) |
Aug 20, 2012 | 37.89 | 37.91 | 37.58 | 37.68 | 11,899,473 | -0.24(-0.63%) |
Aug 17, 2012 | 38.15 | 38.17 | 37.83 | 37.92 | 7,845,304 | -0.11(-0.28%) |
Aug 16, 2012 | 37.85 | 38.11 | 37.81 | 38.03 | 7,665,866 | +0.20(+0.54%) |
Aug 15, 2012 | 37.90 | 37.99 | 37.71 | 37.82 | 6,132,566 | -0.07(-0.19%) |
Aug 14, 2012 | 38.11 | 38.16 | 37.80 | 37.89 | 6,727,182 | +0.03(+0.07%) |
Aug 13, 2012 | 37.97 | 38.09 | 37.69 | 37.87 | 8,615,683 | +0.02(+0.05%) |
Aug 10, 2012 | 37.53 | 37.87 | 37.39 | 37.85 | 7,113,982 | +0.13(+0.33%) |
Aug 09, 2012 | 37.77 | 37.91 | 37.56 | 37.72 | 7,707,991 | -0.05(-0.14%) |
Aug 08, 2012 | 37.02 | 37.89 | 37.02 | 37.77 | 15,175,331 | +0.48(+1.28%) |
Aug 07, 2012 | 37.23 | 37.46 | 37.16 | 37.30 | 11,892,873 | +0.37(+1.00%) |
Aug 06, 2012 | 36.96 | 37.26 | 36.87 | 36.93 | 8,963,731 | +0.12(+0.32%) |
Aug 03, 2012 | 36.71 | 37.00 | 36.61 | 36.81 | 10,050,476 | +0.70(+1.94%) |
Aug 02, 2012 | 36.09 | 36.48 | 35.81 | 36.11 | 12,113,332 | -0.38(-1.03%) |
Aug 01, 2012 | 36.10 | 36.62 | 35.87 | 36.49 | 11,523,301 | +0.52(+1.43%) |
Jul 31, 2012 | 36.24 | 36.41 | 35.79 | 35.97 | 13,557,260 | -0.28(-0.77%) |
Jul 30, 2012 | 36.30 | 36.45 | 36.05 | 36.25 | 8,793,007 | -0.07(-0.20%) |
Jul 27, 2012 | 36.26 | 36.45 | 36.00 | 36.32 | 20,746,148 | +0.38(+1.05%) |
Jul 26, 2012 | 35.70 | 36.03 | 35.23 | 35.94 | 16,623,208 | +0.77(+2.18%) |
Jul 25, 2012 | 35.85 | 36.08 | 34.91 | 35.18 | 19,237,552 | -0.93(-2.56%) |
Jul 24, 2012 | 36.37 | 36.43 | 35.57 | 36.10 | 10,520,678 | -0.27(-0.74%) |
Jul 23, 2012 | 36.22 | 36.47 | 35.91 | 36.37 | 11,642,032 | -0.62(-1.68%) |
Jul 20, 2012 | 37.05 | 37.05 | 36.68 | 37.00 | 11,872,263 | -0.25(-0.67%) |
Jul 19, 2012 | 37.28 | 37.37 | 36.97 | 37.25 | 11,310,406 | +0.17(+0.46%) |
Jul 18, 2012 | 36.71 | 37.15 | 36.59 | 37.07 | 9,346,138 | +0.32(+0.87%) |
Jul 17, 2012 | 36.42 | 36.81 | 35.97 | 36.75 | 10,580,646 | +0.54(+1.48%) |
Jul 16, 2012 | 35.86 | 36.32 | 35.66 | 36.22 | 9,200,973 | +0.31(+0.87%) |
Jul 13, 2012 | 35.42 | 35.95 | 35.34 | 35.91 | 8,397,590 | +0.65(+1.85%) |
Jul 12, 2012 | 35.17 | 35.43 | 34.94 | 35.25 | 9,896,071 | -0.25(-0.70%) |
Jul 11, 2012 | 34.94 | 35.69 | 34.87 | 35.50 | 17,549,856 | +0.57(+1.65%) |
Jul 10, 2012 | 35.66 | 35.76 | 34.76 | 34.93 | 11,785,602 | -0.56(-1.56%) |
Jul 09, 2012 | 35.70 | 35.76 | 35.30 | 35.48 | 20,722,100 | -0.27(-0.77%) |
Jul 06, 2012 | 35.77 | 35.86 | 35.43 | 35.76 | 26,001,072 | -0.35(-0.96%) |
Jul 05, 2012 | 36.72 | 36.77 | 36.04 | 36.10 | 30,442,332 | -0.74(-2.00%) |
Jul 03, 2012 | 36.58 | 36.88 | 36.45 | 36.84 | 8,856,916 | +0.44(+1.22%) |
Jul 02, 2012 | 36.55 | 36.64 | 36.04 | 36.40 | 9,437,486 | -0.10(-0.27%) |
Jun 29, 2012 | 36.36 | 36.49 | 36.08 | 36.49 | 13,056,154 | +0.88(+2.48%) |
Jun 28, 2012 | 35.31 | 35.66 | 35.04 | 35.61 | 12,931,129 | +0.05(+0.15%) |
Jun 27, 2012 | 35.19 | 35.65 | 35.10 | 35.56 | 13,981,063 | +0.53(+1.51%) |
Jun 26, 2012 | 34.84 | 35.19 | 34.61 | 35.03 | 11,558,650 | +0.44(+1.28%) |
Jun 25, 2012 | 34.49 | 34.65 | 34.15 | 34.59 | 10,664,184 | -0.29(-0.84%) |
Jun 22, 2012 | 34.74 | 35.07 | 34.45 | 34.88 | 19,270,200 | +0.42(+1.23%) |
Jun 21, 2012 | 35.48 | 35.58 | 34.40 | 34.46 | 19,232,338 | -1.10(-3.09%) |
Jun 20, 2012 | 36.14 | 36.28 | 35.26 | 35.55 | 18,003,310 | -0.78(-2.16%) |
Jun 19, 2012 | 36.25 | 36.57 | 36.11 | 36.34 | 14,508,448 | +0.37(+1.04%) |
Jun 18, 2012 | 35.94 | 36.08 | 35.62 | 35.96 | 13,551,726 | -0.25(-0.70%) |
Jun 15, 2012 | 35.76 | 36.22 | 35.73 | 36.22 | 19,213,336 | +0.51(+1.43%) |
Jun 14, 2012 | 35.29 | 35.85 | 35.13 | 35.71 | 14,852,172 | +0.38(+1.07%) |
Jun 13, 2012 | 35.68 | 35.81 | 35.16 | 35.33 | 13,850,343 | -0.40(-1.11%) |
Jun 12, 2012 | 35.44 | 35.76 | 35.23 | 35.73 | 11,398,739 | +0.54(+1.54%) |
Jun 11, 2012 | 35.60 | 35.77 | 35.13 | 35.19 | 14,208,992 | -0.06(-0.17%) |
Jun 08, 2012 | 35.12 | 35.45 | 34.98 | 35.25 | 13,217,848 | +0.10(+0.30%) |
Jun 07, 2012 | 35.42 | 35.65 | 35.10 | 35.14 | 21,751,702 | +0.15(+0.43%) |
Jun 06, 2012 | 34.22 | 34.99 | 34.22 | 34.99 | 23,100,810 | +1.12(+3.30%) |
Jun 05, 2012 | 33.82 | 33.96 | 33.53 | 33.87 | 14,795,919 | +0.37(+1.11%) |
Jun 04, 2012 | 33.57 | 33.65 | 33.06 | 33.50 | 14,175,493 | +0.07(+0.22%) |
Jun 01, 2012 | 33.57 | 33.72 | 33.23 | 33.43 | 24,782,506 | -0.63(-1.86%) |
May 31, 2012 | 34.08 | 34.38 | 33.53 | 34.06 | 18,622,214 | +0.08(+0.23%) |
May 30, 2012 | 34.41 | 34.46 | 33.90 | 33.99 | 14,815,897 | -0.80(-2.31%) |
May 29, 2012 | 34.55 | 34.94 | 34.42 | 34.79 | 16,823,670 | +0.76(+2.23%) |
May 25, 2012 | 34.10 | 34.24 | 33.94 | 34.03 | 8,860,682 | -0.02(-0.06%) |
May 24, 2012 | 34.19 | 34.21 | 33.68 | 34.05 | 11,228,873 | +0.03(+0.10%) |
May 23, 2012 | 33.50 | 34.04 | 33.29 | 34.02 | 13,036,254 | +0.27(+0.81%) |
May 22, 2012 | 33.95 | 34.25 | 33.54 | 33.74 | 13,637,365 | -0.07(-0.19%) |
May 21, 2012 | 33.19 | 33.88 | 33.18 | 33.81 | 14,462,437 | +0.62(+1.87%) |
May 18, 2012 | 33.52 | 33.70 | 33.08 | 33.19 | 20,041,450 | -0.24(-0.72%) |
May 17, 2012 | 33.83 | 34.01 | 33.42 | 33.43 | 13,221,733 | -0.31(-0.91%) |
May 16, 2012 | 34.01 | 34.25 | 33.74 | 33.74 | 15,910,847 | -0.14(-0.40%) |
May 15, 2012 | 34.18 | 34.25 | 33.80 | 33.87 | 12,522,759 | -0.26(-0.76%) |
May 14, 2012 | 33.96 | 34.29 | 33.86 | 34.13 | 48,677,696 | -0.37(-1.07%) |
May 11, 2012 | 34.83 | 35.14 | 34.45 | 34.50 | 48,529,800 | -0.46(-1.33%) |
May 10, 2012 | 34.88 | 35.21 | 34.70 | 34.96 | 47,808,964 | +0.48(+1.40%) |
May 09, 2012 | 34.61 | 34.78 | 33.97 | 34.48 | 16,779,088 | -0.54(-1.55%) |
May 08, 2012 | 34.07 | 35.14 | 34.00 | 35.02 | 21,733,450 | +0.62(+1.80%) |
May 07, 2012 | 33.69 | 34.45 | 33.62 | 34.40 | 18,910,864 | +0.12(+0.34%) |
May 04, 2012 | 34.69 | 34.82 | 34.15 | 34.29 | 19,297,278 | -0.70(-2.01%) |
May 03, 2012 | 35.25 | 35.44 | 34.70 | 34.99 | 19,968,780 | -0.21(-0.60%) |
May 02, 2012 | 36.00 | 36.00 | 35.10 | 35.20 | 22,765,734 | -1.24(-3.40%) |