Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.92 | 42.17 | 41.70 | 41.97 | 1,365,862 | -0.10(-0.25%) |
Jun 27, 2013 | 41.90 | 42.14 | 41.78 | 42.08 | 546,819 | +0.51(+1.23%) |
Jun 26, 2013 | 41.68 | 41.90 | 41.42 | 41.56 | 687,280 | +0.11(+0.27%) |
Jun 25, 2013 | 41.38 | 41.57 | 41.00 | 41.45 | 1,120,695 | +0.60(+1.46%) |
Jun 24, 2013 | 40.87 | 41.15 | 40.69 | 40.86 | 985,820 | -0.34(-0.83%) |
Jun 21, 2013 | 41.50 | 41.56 | 40.76 | 41.20 | 1,491,655 | +0.00(+0.00%) |
Jun 20, 2013 | 41.91 | 41.99 | 41.09 | 41.20 | 1,188,263 | -1.01(-2.40%) |
Jun 19, 2013 | 42.71 | 42.85 | 42.21 | 42.21 | 697,190 | -0.49(-1.15%) |
Jun 18, 2013 | 42.49 | 42.70 | 42.42 | 42.70 | 780,777 | +0.28(+0.67%) |
Jun 17, 2013 | 42.38 | 42.63 | 42.11 | 42.42 | 893,605 | +0.27(+0.65%) |
Jun 14, 2013 | 42.46 | 42.68 | 42.08 | 42.14 | 607,587 | -0.39(-0.91%) |
Jun 13, 2013 | 41.92 | 42.53 | 41.83 | 42.53 | 953,039 | +0.53(+1.26%) |
Jun 12, 2013 | 42.58 | 42.74 | 41.91 | 42.00 | 986,150 | -0.33(-0.78%) |
Jun 11, 2013 | 42.60 | 42.79 | 42.30 | 42.33 | 785,085 | -0.54(-1.26%) |
Jun 10, 2013 | 43.33 | 43.35 | 42.69 | 42.87 | 1,168,016 | -0.37(-0.85%) |
Jun 07, 2013 | 42.79 | 43.30 | 42.71 | 43.24 | 657,359 | +0.60(+1.40%) |
Jun 06, 2013 | 42.22 | 42.64 | 42.03 | 42.64 | 835,112 | +0.38(+0.89%) |
Jun 05, 2013 | 42.69 | 42.74 | 42.25 | 42.26 | 1,117,621 | -0.51(-1.19%) |
Jun 04, 2013 | 43.30 | 43.46 | 42.67 | 42.77 | 1,110,830 | -0.54(-1.24%) |
Jun 03, 2013 | 43.48 | 43.48 | 42.75 | 43.31 | 1,198,864 | +0.00(+0.00%) |
May 31, 2013 | 43.49 | 43.82 | 43.30 | 43.31 | 2,217,009 | -0.35(-0.80%) |
May 30, 2013 | 43.63 | 43.84 | 43.45 | 43.66 | 765,902 | +0.07(+0.16%) |
May 29, 2013 | 43.37 | 43.75 | 43.37 | 43.59 | 1,194,435 | -0.02(-0.04%) |
May 28, 2013 | 43.84 | 43.96 | 43.40 | 43.61 | 1,440,508 | +0.24(+0.54%) |
May 24, 2013 | 43.19 | 43.39 | 43.02 | 43.38 | 490,971 | -0.10(-0.24%) |
May 23, 2013 | 43.50 | 43.62 | 43.18 | 43.48 | 854,783 | -0.31(-0.71%) |
May 22, 2013 | 44.05 | 44.46 | 43.59 | 43.79 | 1,121,156 | -0.25(-0.58%) |
May 21, 2013 | 44.09 | 44.24 | 43.77 | 44.05 | 1,032,585 | -0.05(-0.11%) |
May 20, 2013 | 43.80 | 44.21 | 43.71 | 44.09 | 754,265 | +0.25(+0.58%) |
May 17, 2013 | 43.55 | 43.90 | 43.43 | 43.84 | 772,810 | +0.38(+0.87%) |
May 16, 2013 | 43.55 | 43.77 | 43.38 | 43.46 | 632,179 | -0.23(-0.52%) |
May 15, 2013 | 43.42 | 43.70 | 43.22 | 43.69 | 535,796 | +0.77(+1.80%) |
May 13, 2013 | 42.81 | 42.95 | 42.60 | 42.91 | 698,227 | +0.01(+0.02%) |
May 10, 2013 | 42.82 | 42.91 | 42.51 | 42.91 | 726,515 | +0.06(+0.13%) |
May 09, 2013 | 43.14 | 43.25 | 42.71 | 42.85 | 631,057 | -0.37(-0.85%) |
May 08, 2013 | 42.97 | 43.22 | 42.77 | 43.22 | 960,290 | +0.13(+0.31%) |
May 07, 2013 | 43.06 | 43.12 | 42.69 | 43.08 | 1,162,235 | +0.02(+0.04%) |
May 06, 2013 | 42.82 | 43.07 | 42.80 | 43.07 | 1,071,003 | +0.19(+0.44%) |
May 03, 2013 | 42.74 | 42.97 | 42.41 | 42.88 | 880,835 | +0.46(+1.09%) |
May 02, 2013 | 42.34 | 42.58 | 42.24 | 42.41 | 1,141,842 | +0.19(+0.45%) |
May 01, 2013 | 42.13 | 42.45 | 42.11 | 42.23 | 1,054,012 | +0.06(+0.13%) |
Apr 30, 2013 | 42.03 | 42.20 | 41.90 | 42.17 | 1,111,811 | +0.13(+0.31%) |
Apr 29, 2013 | 41.93 | 42.24 | 41.47 | 42.04 | 1,219,580 | +0.09(+0.20%) |
Apr 26, 2013 | 42.53 | 42.49 | 41.95 | 41.95 | 1,070,225 | -0.54(-1.27%) |
Apr 25, 2013 | 42.22 | 42.67 | 42.01 | 42.49 | 1,259,291 | +0.47(+1.12%) |
Apr 24, 2013 | 41.28 | 42.11 | 41.17 | 42.02 | 1,441,477 | +0.82(+1.99%) |
Apr 23, 2013 | 40.76 | 41.22 | 40.46 | 41.20 | 2,696,456 | +0.61(+1.51%) |
Apr 22, 2013 | 40.79 | 40.87 | 40.41 | 40.58 | 1,230,317 | -0.18(-0.44%) |
Apr 19, 2013 | 40.70 | 40.79 | 40.38 | 40.76 | 824,787 | +0.17(+0.42%) |
Apr 18, 2013 | 40.71 | 41.23 | 40.50 | 40.59 | 1,186,648 | -0.11(-0.28%) |
Apr 17, 2013 | 40.63 | 40.83 | 40.23 | 40.71 | 1,476,580 | -0.25(-0.62%) |
Apr 16, 2013 | 40.46 | 41.02 | 40.46 | 40.96 | 1,066,913 | +0.73(+1.81%) |
Apr 15, 2013 | 41.36 | 41.42 | 40.21 | 40.23 | 1,726,354 | -1.29(-3.11%) |
Apr 12, 2013 | 41.49 | 41.57 | 41.35 | 41.53 | 1,740,880 | -0.01(-0.02%) |
Apr 11, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 2,677,310 | -0.01(-0.02%) |
Apr 10, 2013 | 41.48 | 41.56 | 41.32 | 41.55 | 1,539,126 | +0.10(+0.25%) |
Apr 09, 2013 | 41.56 | 41.56 | 41.22 | 41.44 | 1,297,593 | -0.07(-0.16%) |
Apr 08, 2013 | 41.29 | 41.51 | 41.06 | 41.51 | 957,832 | +0.16(+0.39%) |
Apr 05, 2013 | 41.30 | 41.39 | 41.08 | 41.35 | 806,800 | -0.41(-0.97%) |
Apr 04, 2013 | 41.53 | 41.91 | 41.40 | 41.75 | 1,006,912 | +0.28(+0.68%) |
Apr 03, 2013 | 41.87 | 41.90 | 41.40 | 41.47 | 1,351,642 | -0.34(-0.81%) |
Apr 02, 2013 | 41.70 | 41.91 | 41.60 | 41.81 | 1,048,617 | +0.30(+0.73%) |
Apr 01, 2013 | 41.54 | 41.63 | 41.30 | 41.51 | 637,992 | -0.09(-0.23%) |
Mar 28, 2013 | 41.24 | 41.65 | 41.22 | 41.60 | 1,921,442 | +0.33(+0.80%) |
Mar 27, 2013 | 41.25 | 41.43 | 41.13 | 41.27 | 1,213,125 | -0.25(-0.61%) |
Mar 26, 2013 | 41.43 | 41.73 | 41.43 | 41.53 | 733,371 | +0.18(+0.43%) |
Mar 25, 2013 | 41.71 | 41.80 | 41.16 | 41.35 | 712,445 | -0.17(-0.41%) |
Mar 22, 2013 | 41.54 | 41.66 | 41.37 | 41.52 | 815,814 | +0.12(+0.30%) |
Mar 21, 2013 | 41.39 | 41.57 | 41.28 | 41.40 | 850,040 | -0.15(-0.36%) |
Mar 20, 2013 | 41.56 | 41.69 | 41.44 | 41.55 | 903,681 | +0.20(+0.48%) |
Mar 19, 2013 | 41.72 | 41.74 | 41.17 | 41.35 | 1,062,865 | -0.34(-0.82%) |
Mar 18, 2013 | 41.71 | 41.92 | 41.64 | 41.69 | 854,977 | -0.42(-0.99%) |
Mar 15, 2013 | 42.07 | 42.27 | 41.93 | 42.10 | 2,381,371 | -0.04(-0.09%) |
Mar 14, 2013 | 41.57 | 42.18 | 41.57 | 42.14 | 1,140,864 | +0.63(+1.52%) |
Mar 13, 2013 | 41.58 | 41.59 | 41.31 | 41.51 | 840,255 | +0.01(+0.02%) |
Mar 12, 2013 | 41.77 | 41.77 | 41.34 | 41.50 | 938,397 | -0.26(-0.63%) |
Mar 11, 2013 | 41.12 | 41.77 | 41.06 | 41.76 | 1,217,337 | +0.62(+1.51%) |
Mar 08, 2013 | 40.96 | 41.19 | 40.73 | 41.14 | 1,285,308 | +0.34(+0.83%) |
Mar 07, 2013 | 40.79 | 40.87 | 40.75 | 40.80 | 848,708 | +0.09(+0.23%) |
Mar 06, 2013 | 40.82 | 40.94 | 40.61 | 40.71 | 822,290 | +0.10(+0.24%) |
Mar 05, 2013 | 40.63 | 40.73 | 40.53 | 40.61 | 1,055,819 | +0.22(+0.54%) |
Mar 04, 2013 | 40.59 | 40.59 | 40.06 | 40.39 | 888,402 | -0.31(-0.76%) |
Mar 01, 2013 | 40.50 | 40.72 | 40.22 | 40.70 | 1,154,542 | +0.07(+0.16%) |
Feb 28, 2013 | 40.58 | 40.97 | 40.57 | 40.64 | 1,356,610 | +0.05(+0.12%) |
Feb 27, 2013 | 40.14 | 40.63 | 40.08 | 40.59 | 989,820 | +0.36(+0.89%) |
Feb 26, 2013 | 40.10 | 40.34 | 39.68 | 40.23 | 1,281,151 | +0.26(+0.66%) |
Feb 25, 2013 | 41.35 | 41.47 | 39.96 | 39.97 | 1,302,146 | -1.21(-2.93%) |
Feb 22, 2013 | 41.14 | 41.32 | 41.04 | 41.17 | 1,073,681 | +0.25(+0.62%) |
Feb 21, 2013 | 40.84 | 41.04 | 40.57 | 40.92 | 1,173,393 | +0.07(+0.16%) |
Feb 20, 2013 | 41.34 | 41.41 | 40.83 | 40.85 | 992,035 | -0.55(-1.32%) |
Feb 19, 2013 | 41.43 | 41.54 | 41.02 | 41.40 | 1,207,131 | +0.01(+0.02%) |
Feb 15, 2013 | 41.53 | 41.67 | 41.17 | 41.39 | 1,186,085 | -0.16(-0.39%) |
Feb 14, 2013 | 41.38 | 41.64 | 41.27 | 41.55 | 892,152 | +0.00(+0.00%) |
Feb 13, 2013 | 41.24 | 41.58 | 41.21 | 41.55 | 703,469 | +0.41(+0.99%) |
Feb 12, 2013 | 41.01 | 41.21 | 40.97 | 41.15 | 720,527 | +0.13(+0.32%) |
Feb 11, 2013 | 41.19 | 41.30 | 40.76 | 41.01 | 996,664 | -0.32(-0.78%) |
Feb 08, 2013 | 41.22 | 41.35 | 41.12 | 41.34 | 907,606 | +0.10(+0.25%) |
Feb 07, 2013 | 41.48 | 41.50 | 41.08 | 41.23 | 1,286,520 | -0.17(-0.41%) |
Feb 06, 2013 | 41.11 | 41.40 | 40.89 | 41.40 | 1,248,019 | +0.20(+0.48%) |
Feb 04, 2013 | 41.34 | 41.47 | 41.13 | 41.20 | 1,440,495 | -0.35(-0.84%) |
Feb 01, 2013 | 41.13 | 41.60 | 40.96 | 41.55 | 1,081,412 | +0.67(+1.64%) |
Jan 31, 2013 | 40.82 | 41.07 | 40.67 | 40.88 | 992,563 | +0.01(+0.02%) |
Jan 30, 2013 | 41.10 | 41.11 | 40.73 | 40.87 | 692,767 | -0.29(-0.71%) |
Jan 29, 2013 | 40.86 | 41.22 | 40.82 | 41.17 | 690,493 | +0.33(+0.81%) |
Jan 28, 2013 | 41.06 | 41.12 | 40.72 | 40.84 | 708,955 | -0.14(-0.35%) |
Jan 25, 2013 | 40.91 | 41.05 | 40.64 | 40.98 | 670,739 | +0.22(+0.53%) |
Jan 24, 2013 | 40.95 | 41.00 | 40.58 | 40.76 | 714,713 | -0.12(-0.30%) |
Jan 23, 2013 | 40.79 | 40.95 | 40.63 | 40.88 | 703,463 | -0.02(-0.05%) |
Jan 22, 2013 | 40.42 | 40.92 | 40.32 | 40.90 | 878,722 | +0.54(+1.33%) |
Jan 18, 2013 | 40.65 | 40.71 | 40.10 | 40.36 | 1,500,526 | +0.08(+0.21%) |
Jan 17, 2013 | 40.13 | 40.48 | 39.98 | 40.28 | 818,608 | +0.25(+0.61%) |
Jan 16, 2013 | 39.98 | 40.15 | 39.73 | 40.03 | 626,504 | -0.03(-0.07%) |
Jan 15, 2013 | 39.81 | 40.09 | 39.75 | 40.06 | 706,930 | -0.04(-0.09%) |
Jan 14, 2013 | 40.19 | 40.19 | 39.90 | 40.10 | 480,824 | -0.10(-0.26%) |
Jan 11, 2013 | 40.35 | 40.35 | 40.07 | 40.20 | 552,529 | -0.10(-0.26%) |
Jan 10, 2013 | 39.88 | 40.31 | 39.74 | 40.31 | 956,872 | +0.61(+1.54%) |
Jan 09, 2013 | 39.71 | 39.83 | 39.58 | 39.69 | 582,701 | +0.05(+0.12%) |
Jan 08, 2013 | 39.51 | 39.72 | 39.46 | 39.65 | 1,012,024 | -0.05(-0.12%) |
Jan 07, 2013 | 39.52 | 39.69 | 39.34 | 39.69 | 927,101 | +0.05(+0.12%) |
Jan 04, 2013 | 39.40 | 39.69 | 39.26 | 39.65 | 602,424 | +0.33(+0.84%) |
Jan 03, 2013 | 39.20 | 39.58 | 39.02 | 39.32 | 1,083,334 | +0.17(+0.43%) |
Jan 02, 2013 | 38.83 | 39.15 | 38.70 | 39.15 | 1,236,861 | +0.74(+1.91%) |
Dec 31, 2012 | 37.83 | 38.42 | 37.63 | 38.41 | 1,365,502 | +0.54(+1.42%) |
Dec 28, 2012 | 37.92 | 38.20 | 37.78 | 37.88 | 882,894 | -0.29(-0.77%) |
Dec 27, 2012 | 38.26 | 38.39 | 37.90 | 38.17 | 825,360 | -0.04(-0.10%) |
Dec 26, 2012 | 38.47 | 38.54 | 38.10 | 38.21 | 760,322 | -0.20(-0.52%) |
Dec 24, 2012 | 38.54 | 38.60 | 38.33 | 38.40 | 390,067 | -0.15(-0.39%) |
Dec 21, 2012 | 38.56 | 38.74 | 38.21 | 38.55 | 2,139,542 | -0.32(-0.82%) |
Dec 20, 2012 | 38.85 | 39.02 | 38.59 | 38.87 | 1,391,155 | +0.07(+0.17%) |
Dec 19, 2012 | 39.25 | 39.32 | 38.81 | 38.81 | 916,410 | -0.44(-1.13%) |
Dec 18, 2012 | 38.76 | 39.28 | 38.63 | 39.25 | 1,254,667 | +0.58(+1.49%) |
Dec 17, 2012 | 38.55 | 38.72 | 38.42 | 38.68 | 963,025 | +0.36(+0.93%) |
Dec 14, 2012 | 38.62 | 38.74 | 38.26 | 38.32 | 1,006,784 | -0.32(-0.83%) |
Dec 13, 2012 | 39.03 | 39.06 | 38.46 | 38.64 | 876,142 | -0.42(-1.09%) |
Dec 12, 2012 | 39.24 | 39.38 | 39.02 | 39.06 | 858,274 | -0.06(-0.14%) |
Dec 11, 2012 | 38.92 | 39.12 | 38.84 | 39.12 | 1,767,196 | +0.43(+1.12%) |
Dec 10, 2012 | 38.86 | 39.02 | 38.69 | 38.69 | 1,188,671 | -0.23(-0.58%) |
Dec 07, 2012 | 39.07 | 39.11 | 38.65 | 38.91 | 1,340,444 | +0.00(+0.00%) |
Dec 06, 2012 | 38.77 | 39.02 | 38.69 | 38.91 | 948,792 | +0.21(+0.54%) |
Dec 05, 2012 | 38.65 | 38.96 | 38.49 | 38.70 | 1,236,521 | +0.10(+0.27%) |
Dec 04, 2012 | 38.43 | 38.73 | 38.33 | 38.60 | 1,209,607 | +0.07(+0.17%) |
Nov 30, 2012 | 38.57 | 38.68 | 38.38 | 38.54 | 1,390,288 | -0.08(-0.22%) |
Nov 29, 2012 | 38.63 | 38.87 | 38.37 | 38.62 | 1,045,240 | +0.11(+0.29%) |
Nov 28, 2012 | 38.21 | 38.60 | 38.03 | 38.51 | 1,224,718 | +0.16(+0.42%) |
Nov 27, 2012 | 38.60 | 38.84 | 38.34 | 38.34 | 717,587 | -0.33(-0.85%) |
Nov 26, 2012 | 38.68 | 38.85 | 38.49 | 38.67 | 738,957 | -0.20(-0.51%) |
Nov 23, 2012 | 38.62 | 38.87 | 38.56 | 38.87 | 411,010 | +0.43(+1.13%) |
Nov 21, 2012 | 38.54 | 38.55 | 38.31 | 38.44 | 723,233 | +0.10(+0.27%) |
Nov 20, 2012 | 38.33 | 38.49 | 38.02 | 38.34 | 1,787,859 | -0.10(-0.27%) |
Nov 19, 2012 | 38.72 | 38.82 | 38.26 | 38.44 | 1,206,567 | +0.11(+0.29%) |
Nov 16, 2012 | 37.53 | 38.34 | 37.24 | 38.33 | 3,940,529 | +0.84(+2.23%) |
Nov 15, 2012 | 37.63 | 37.81 | 37.29 | 37.49 | 1,298,441 | -0.08(-0.23%) |
Nov 14, 2012 | 38.24 | 38.45 | 37.50 | 37.57 | 1,194,875 | -0.65(-1.70%) |
Nov 13, 2012 | 38.40 | 38.77 | 38.19 | 38.22 | 804,253 | -0.36(-0.93%) |
Nov 12, 2012 | 38.80 | 38.92 | 38.32 | 38.58 | 1,567,716 | -0.13(-0.34%) |
Nov 09, 2012 | 38.16 | 38.98 | 38.12 | 38.71 | 1,247,805 | +0.48(+1.26%) |
Nov 08, 2012 | 38.83 | 38.99 | 38.22 | 38.23 | 1,316,373 | -0.55(-1.41%) |
Nov 07, 2012 | 39.45 | 39.47 | 38.71 | 38.78 | 1,135,473 | -1.06(-2.67%) |
Nov 06, 2012 | 39.85 | 40.03 | 39.69 | 39.84 | 822,609 | +0.15(+0.38%) |
Nov 05, 2012 | 39.59 | 39.82 | 39.38 | 39.69 | 619,865 | +0.01(+0.02%) |
Nov 02, 2012 | 40.57 | 40.59 | 39.65 | 39.68 | 1,086,506 | -0.72(-1.77%) |
Nov 01, 2012 | 39.78 | 40.40 | 39.58 | 40.40 | 930,188 | +0.60(+1.51%) |
Oct 31, 2012 | 40.00 | 40.11 | 39.58 | 39.79 | 971,907 | -0.10(-0.26%) |
Oct 26, 2012 | 39.81 | 39.90 | 39.90 | 39.90 | 1,112,305 | -0.01(-0.02%) |
Oct 25, 2012 | 39.90 | 40.05 | 39.50 | 39.91 | 1,369,497 | +0.36(+0.90%) |
Oct 24, 2012 | 39.48 | 39.65 | 39.32 | 39.55 | 684,868 | +0.20(+0.50%) |
Oct 23, 2012 | 39.62 | 39.69 | 39.14 | 39.35 | 660,035 | -0.66(-1.65%) |
Oct 19, 2012 | 40.54 | 40.54 | 39.79 | 40.01 | 925,064 | -0.62(-1.53%) |
Oct 18, 2012 | 40.19 | 40.81 | 40.02 | 40.63 | 990,698 | +0.45(+1.12%) |
Oct 17, 2012 | 39.73 | 40.19 | 39.71 | 40.18 | 701,836 | +0.56(+1.40%) |
Oct 16, 2012 | 39.40 | 39.77 | 39.32 | 39.62 | 1,166,698 | +0.39(+0.98%) |
Oct 15, 2012 | 39.11 | 39.32 | 39.00 | 39.24 | 854,208 | +0.20(+0.51%) |
Oct 12, 2012 | 39.25 | 39.28 | 38.73 | 39.04 | 697,754 | -0.12(-0.31%) |
Oct 11, 2012 | 39.39 | 39.56 | 39.15 | 39.16 | 486,871 | +0.06(+0.14%) |
Oct 10, 2012 | 39.30 | 39.37 | 39.03 | 39.11 | 352,212 | -0.24(-0.60%) |
Oct 09, 2012 | 39.61 | 39.77 | 39.28 | 39.34 | 459,220 | -0.26(-0.67%) |
Oct 08, 2012 | 39.39 | 39.66 | 39.27 | 39.61 | 448,782 | +0.11(+0.29%) |
Oct 05, 2012 | 39.69 | 39.74 | 39.29 | 39.49 | 688,414 | +0.00(+0.00%) |
Oct 04, 2012 | 39.08 | 39.49 | 38.94 | 39.49 | 726,077 | +0.63(+1.62%) |
Oct 03, 2012 | 39.15 | 39.23 | 38.65 | 38.86 | 870,380 | -0.23(-0.58%) |
Oct 02, 2012 | 39.14 | 39.25 | 38.84 | 39.09 | 661,606 | -0.02(-0.05%) |
Oct 01, 2012 | 38.94 | 39.36 | 38.94 | 39.11 | 799,355 | +0.27(+0.70%) |
Sep 28, 2012 | 38.79 | 39.01 | 38.65 | 38.83 | 889,426 | -0.02(-0.05%) |
Sep 27, 2012 | 38.67 | 38.89 | 38.54 | 38.85 | 735,896 | +0.30(+0.78%) |
Sep 26, 2012 | 38.84 | 38.99 | 38.48 | 38.55 | 1,269,558 | -0.26(-0.68%) |
Sep 25, 2012 | 39.21 | 39.26 | 38.75 | 38.81 | 968,985 | -0.25(-0.65%) |
Sep 24, 2012 | 38.86 | 39.24 | 38.76 | 39.07 | 763,117 | +0.08(+0.19%) |
Sep 21, 2012 | 39.20 | 39.38 | 38.97 | 38.99 | 2,405,048 | -0.01(-0.02%) |
Sep 20, 2012 | 39.11 | 39.14 | 38.76 | 39.00 | 926,389 | -0.26(-0.67%) |
Sep 19, 2012 | 39.65 | 39.67 | 39.26 | 39.27 | 785,828 | -0.31(-0.78%) |
Sep 18, 2012 | 39.80 | 39.80 | 39.35 | 39.58 | 931,847 | -0.23(-0.57%) |
Sep 17, 2012 | 40.15 | 40.30 | 39.72 | 39.80 | 739,922 | -0.38(-0.94%) |
Sep 14, 2012 | 40.05 | 40.34 | 39.62 | 40.18 | 943,502 | +0.35(+0.87%) |
Sep 13, 2012 | 38.91 | 39.89 | 38.76 | 39.83 | 1,278,033 | +0.88(+2.27%) |
Sep 12, 2012 | 39.13 | 39.21 | 38.85 | 38.95 | 739,491 | -0.09(-0.24%) |
Sep 11, 2012 | 38.77 | 39.07 | 38.65 | 39.04 | 709,463 | +0.25(+0.66%) |
Sep 10, 2012 | 38.84 | 39.00 | 38.72 | 38.79 | 554,409 | +0.03(+0.07%) |
Sep 07, 2012 | 38.66 | 38.93 | 38.53 | 38.76 | 848,164 | +0.24(+0.61%) |
Sep 06, 2012 | 38.65 | 38.94 | 38.49 | 38.52 | 1,373,107 | +0.00(+0.00%) |
Sep 05, 2012 | 38.58 | 38.63 | 38.38 | 38.52 | 1,124,010 | +0.13(+0.34%) |
Sep 04, 2012 | 38.21 | 38.45 | 38.04 | 38.39 | 837,249 | +0.13(+0.34%) |
Aug 31, 2012 | 38.02 | 38.33 | 37.96 | 38.26 | 923,749 | +0.38(+0.99%) |
Aug 30, 2012 | 37.83 | 38.00 | 37.63 | 37.88 | 534,963 | -0.11(-0.30%) |
Aug 29, 2012 | 37.82 | 38.12 | 37.60 | 38.00 | 642,569 | +0.01(+0.03%) |
Aug 27, 2012 | 37.87 | 38.23 | 37.77 | 37.98 | 810,483 | +0.18(+0.47%) |
Aug 24, 2012 | 37.24 | 37.84 | 37.21 | 37.81 | 778,429 | +0.43(+1.16%) |
Aug 23, 2012 | 37.93 | 37.99 | 37.34 | 37.37 | 1,137,337 | -0.63(-1.66%) |
Aug 22, 2012 | 38.03 | 38.21 | 37.85 | 38.00 | 612,625 | -0.05(-0.12%) |
Aug 21, 2012 | 38.22 | 38.32 | 37.97 | 38.05 | 973,301 | -0.11(-0.30%) |
Aug 20, 2012 | 37.97 | 38.27 | 37.97 | 38.16 | 928,574 | +0.12(+0.32%) |
Aug 17, 2012 | 38.15 | 38.31 | 37.98 | 38.04 | 949,670 | -0.04(-0.10%) |
Aug 16, 2012 | 38.04 | 38.13 | 37.91 | 38.08 | 820,015 | +0.08(+0.20%) |
Aug 15, 2012 | 38.05 | 38.15 | 37.97 | 38.00 | 583,992 | -0.05(-0.12%) |
Aug 14, 2012 | 38.22 | 38.32 | 37.95 | 38.05 | 934,055 | +0.03(+0.07%) |
Aug 13, 2012 | 38.04 | 38.08 | 37.89 | 38.02 | 542,455 | -0.05(-0.12%) |
Aug 10, 2012 | 37.98 | 38.13 | 37.89 | 38.07 | 547,324 | +0.04(+0.10%) |
Aug 09, 2012 | 37.87 | 38.20 | 37.87 | 38.03 | 788,350 | +0.01(+0.02%) |
Aug 08, 2012 | 37.97 | 38.22 | 37.82 | 38.02 | 624,174 | -0.11(-0.30%) |
Aug 07, 2012 | 38.09 | 38.31 | 38.06 | 38.13 | 784,234 | +0.15(+0.40%) |
Aug 06, 2012 | 38.01 | 38.27 | 37.98 | 37.98 | 792,334 | +0.07(+0.17%) |
Aug 03, 2012 | 37.65 | 37.94 | 37.46 | 37.92 | 1,105,547 | +0.84(+2.26%) |
Aug 02, 2012 | 36.88 | 37.15 | 36.69 | 37.08 | 1,313,898 | +0.01(+0.03%) |
Aug 01, 2012 | 37.39 | 37.44 | 36.88 | 37.07 | 1,289,481 | -0.13(-0.35%) |
Jul 31, 2012 | 37.04 | 37.45 | 37.03 | 37.20 | 2,053,469 | +0.05(+0.13%) |
Jul 30, 2012 | 38.55 | 38.55 | 36.75 | 37.16 | 2,828,425 | -2.03(-5.18%) |
Jul 27, 2012 | 38.80 | 39.26 | 38.52 | 39.19 | 1,308,244 | +0.67(+1.73%) |
Jul 26, 2012 | 38.49 | 38.63 | 38.29 | 38.52 | 1,350,092 | +0.65(+1.71%) |
Jul 25, 2012 | 38.02 | 38.18 | 37.79 | 37.87 | 741,591 | +0.00(+0.00%) |
Jul 24, 2012 | 38.08 | 38.11 | 37.51 | 37.87 | 797,288 | -0.16(-0.42%) |
Jul 23, 2012 | 37.85 | 38.13 | 37.73 | 38.03 | 826,909 | -0.08(-0.20%) |
Jul 20, 2012 | 38.29 | 38.41 | 38.07 | 38.11 | 987,357 | -0.41(-1.07%) |
Jul 19, 2012 | 38.78 | 38.98 | 38.43 | 38.52 | 1,692,382 | -0.03(-0.07%) |
Jul 18, 2012 | 38.13 | 38.70 | 38.08 | 38.55 | 1,793,897 | +0.28(+0.74%) |
Jul 17, 2012 | 38.40 | 38.45 | 37.88 | 38.27 | 976,724 | +0.03(+0.07%) |
Jul 16, 2012 | 38.27 | 38.34 | 38.01 | 38.24 | 991,740 | -0.20(-0.51%) |
Jul 13, 2012 | 37.69 | 38.44 | 37.66 | 38.44 | 1,178,915 | +0.76(+2.02%) |
Jul 12, 2012 | 37.63 | 37.82 | 37.43 | 37.67 | 718,018 | -0.24(-0.64%) |
Jul 11, 2012 | 37.60 | 38.02 | 37.48 | 37.92 | 1,147,516 | +0.38(+1.00%) |
Jul 10, 2012 | 38.01 | 38.15 | 37.39 | 37.54 | 934,758 | -0.23(-0.62%) |
Jul 09, 2012 | 38.06 | 38.11 | 37.63 | 37.78 | 694,717 | -0.28(-0.74%) |
Jul 06, 2012 | 37.73 | 38.09 | 37.73 | 38.06 | 940,814 | -0.08(-0.22%) |
Jul 05, 2012 | 38.69 | 38.81 | 38.12 | 38.14 | 1,170,324 | -0.70(-1.81%) |
Jul 03, 2012 | 38.57 | 39.05 | 38.56 | 38.85 | 949,352 | +0.31(+0.80%) |