Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.50 | 30.74 | 29.95 | 30.00 | 5,099,443 | -0.72(-2.33%) |
Jun 27, 2013 | 30.11 | 30.81 | 29.80 | 30.72 | 4,768,807 | +0.78(+2.61%) |
Jun 26, 2013 | 29.74 | 30.07 | 29.55 | 29.94 | 4,559,309 | +0.55(+1.88%) |
Jun 25, 2013 | 30.30 | 30.70 | 29.32 | 29.39 | 8,640,173 | +0.10(+0.35%) |
Jun 24, 2013 | 28.57 | 29.65 | 27.91 | 29.28 | 8,393,689 | +0.14(+0.47%) |
Jun 21, 2013 | 29.35 | 29.56 | 27.87 | 29.15 | 12,649,341 | +0.00(+0.00%) |
Jun 20, 2013 | 30.03 | 30.04 | 28.47 | 29.15 | 13,280,660 | -1.32(-4.34%) |
Jun 19, 2013 | 31.61 | 31.71 | 30.44 | 30.47 | 5,768,576 | -0.83(-2.64%) |
Jun 18, 2013 | 30.89 | 31.58 | 30.25 | 31.30 | 5,151,804 | +0.35(+1.13%) |
Jun 17, 2013 | 30.44 | 31.55 | 30.24 | 30.95 | 5,667,343 | +0.72(+2.37%) |
Jun 14, 2013 | 30.49 | 31.13 | 30.15 | 30.23 | 4,002,184 | -0.15(-0.48%) |
Jun 13, 2013 | 29.16 | 30.56 | 29.04 | 30.38 | 5,158,579 | +1.19(+4.06%) |
Jun 12, 2013 | 29.64 | 29.79 | 28.78 | 29.19 | 5,371,512 | -0.05(-0.16%) |
Jun 11, 2013 | 29.61 | 30.08 | 29.16 | 29.24 | 4,462,316 | -0.72(-2.39%) |
Jun 10, 2013 | 30.86 | 30.90 | 29.57 | 29.96 | 4,393,554 | -0.91(-2.95%) |
Jun 07, 2013 | 31.21 | 31.73 | 30.52 | 30.87 | 5,226,843 | -0.24(-0.77%) |
Jun 06, 2013 | 29.77 | 31.24 | 29.52 | 31.10 | 6,541,287 | +1.35(+4.54%) |
Jun 05, 2013 | 30.12 | 30.68 | 29.15 | 29.75 | 7,297,612 | -0.51(-1.70%) |
Jun 04, 2013 | 31.38 | 31.44 | 30.15 | 30.27 | 5,153,929 | -0.62(-1.99%) |
Jun 03, 2013 | 31.55 | 31.67 | 30.04 | 30.88 | 4,823,978 | -0.53(-1.70%) |
May 31, 2013 | 31.50 | 32.03 | 31.31 | 31.42 | 3,219,789 | -0.22(-0.70%) |
May 30, 2013 | 31.86 | 32.23 | 30.97 | 31.64 | 7,072,297 | -0.06(-0.17%) |
May 29, 2013 | 33.14 | 33.23 | 31.63 | 31.69 | 6,363,451 | -1.75(-5.22%) |
May 28, 2013 | 34.47 | 34.71 | 32.98 | 33.44 | 4,194,951 | -0.35(-1.03%) |
May 24, 2013 | 34.05 | 34.13 | 33.46 | 33.79 | 3,084,895 | -0.78(-2.26%) |
May 23, 2013 | 33.85 | 35.12 | 33.16 | 34.57 | 8,684,087 | +0.49(+1.43%) |
May 22, 2013 | 34.57 | 36.09 | 33.92 | 34.08 | 11,768,667 | +0.97(+2.94%) |
May 21, 2013 | 33.63 | 33.91 | 32.15 | 33.11 | 5,514,330 | -0.55(-1.64%) |
May 20, 2013 | 33.91 | 34.50 | 33.47 | 33.66 | 2,215,680 | -0.28(-0.84%) |
May 17, 2013 | 33.48 | 34.09 | 33.37 | 33.95 | 2,215,103 | +0.73(+2.19%) |
May 16, 2013 | 33.31 | 33.76 | 32.89 | 33.22 | 4,929,290 | -0.40(-1.18%) |
May 15, 2013 | 33.99 | 34.34 | 33.42 | 33.61 | 4,723,473 | +0.12(+0.36%) |
May 13, 2013 | 33.44 | 33.68 | 33.23 | 33.49 | 1,763,789 | +0.03(+0.08%) |
May 10, 2013 | 33.27 | 33.55 | 33.15 | 33.47 | 2,395,317 | +0.06(+0.17%) |
May 09, 2013 | 33.10 | 33.76 | 33.10 | 33.41 | 3,481,012 | +0.31(+0.94%) |
May 08, 2013 | 32.57 | 33.10 | 32.27 | 33.10 | 2,791,859 | +0.41(+1.27%) |
May 07, 2013 | 32.52 | 32.70 | 32.05 | 32.69 | 2,049,152 | +0.17(+0.51%) |
May 06, 2013 | 32.39 | 32.73 | 32.05 | 32.52 | 2,067,415 | +0.07(+0.23%) |
May 03, 2013 | 32.64 | 32.70 | 32.28 | 32.45 | 3,682,194 | +0.31(+0.97%) |
May 02, 2013 | 31.21 | 32.35 | 31.21 | 32.13 | 3,783,890 | +0.97(+3.13%) |
May 01, 2013 | 31.31 | 31.49 | 30.84 | 31.16 | 2,332,098 | -0.39(-1.22%) |
Apr 30, 2013 | 31.44 | 31.67 | 30.94 | 31.55 | 2,707,540 | +0.11(+0.35%) |
Apr 29, 2013 | 31.90 | 32.69 | 31.39 | 31.44 | 3,154,608 | -0.46(-1.44%) |
Apr 26, 2013 | 31.54 | 32.14 | 31.16 | 31.90 | 3,625,118 | +0.74(+2.36%) |
Apr 25, 2013 | 31.15 | 31.62 | 30.84 | 31.16 | 4,173,729 | +0.20(+0.65%) |
Apr 24, 2013 | 31.37 | 31.63 | 30.85 | 30.96 | 5,576,651 | -0.42(-1.35%) |
Apr 23, 2013 | 29.83 | 31.50 | 29.58 | 31.38 | 12,489,064 | +2.68(+9.32%) |
Apr 22, 2013 | 28.40 | 28.85 | 27.46 | 28.70 | 4,073,120 | +0.29(+1.00%) |
Apr 19, 2013 | 28.22 | 28.69 | 27.96 | 28.42 | 4,262,726 | +0.56(+2.01%) |
Apr 18, 2013 | 28.98 | 29.10 | 27.79 | 27.86 | 4,639,257 | -1.16(-3.99%) |
Apr 17, 2013 | 28.49 | 29.18 | 27.99 | 29.02 | 5,998,681 | +0.15(+0.51%) |
Apr 16, 2013 | 28.77 | 28.93 | 27.85 | 28.87 | 9,221,190 | +0.83(+2.95%) |
Apr 15, 2013 | 30.02 | 30.09 | 28.02 | 28.04 | 7,900,579 | -2.34(-7.69%) |
Apr 12, 2013 | 29.76 | 31.29 | 29.73 | 30.38 | 5,137,593 | +0.45(+1.51%) |
Apr 11, 2013 | 29.67 | 30.12 | 29.39 | 29.93 | 4,172,733 | +0.52(+1.78%) |
Apr 10, 2013 | 30.19 | 30.31 | 29.15 | 29.40 | 4,679,806 | -0.70(-2.32%) |
Apr 09, 2013 | 30.41 | 30.50 | 29.74 | 30.10 | 3,521,730 | -0.32(-1.06%) |
Apr 08, 2013 | 29.60 | 30.43 | 29.40 | 30.42 | 4,811,643 | +0.86(+2.89%) |
Apr 05, 2013 | 28.82 | 29.61 | 28.53 | 29.57 | 6,174,325 | +0.33(+1.13%) |
Apr 04, 2013 | 29.78 | 29.92 | 29.08 | 29.24 | 4,380,296 | -0.63(-2.09%) |
Apr 03, 2013 | 30.73 | 30.84 | 29.27 | 29.86 | 5,089,705 | -0.83(-2.70%) |
Apr 02, 2013 | 31.10 | 31.34 | 30.58 | 30.69 | 2,612,937 | -0.29(-0.92%) |
Apr 01, 2013 | 31.44 | 31.55 | 30.86 | 30.98 | 2,392,565 | -0.51(-1.61%) |
Mar 28, 2013 | 31.94 | 32.05 | 31.34 | 31.48 | 2,958,403 | -0.46(-1.44%) |
Mar 27, 2013 | 31.91 | 32.09 | 31.55 | 31.94 | 2,514,770 | -0.20(-0.63%) |
Mar 26, 2013 | 32.46 | 32.72 | 31.89 | 32.14 | 2,628,444 | -0.19(-0.60%) |
Mar 25, 2013 | 33.04 | 33.34 | 32.26 | 32.34 | 2,903,260 | -0.61(-1.84%) |
Mar 22, 2013 | 32.89 | 33.18 | 32.78 | 32.94 | 2,528,282 | +0.17(+0.53%) |
Mar 21, 2013 | 33.32 | 33.36 | 32.66 | 32.77 | 5,263,866 | -0.82(-2.44%) |
Mar 20, 2013 | 32.17 | 33.72 | 32.09 | 33.59 | 6,597,863 | +1.86(+5.85%) |
Mar 19, 2013 | 31.91 | 32.26 | 31.46 | 31.73 | 4,076,047 | +0.36(+1.14%) |
Mar 18, 2013 | 30.99 | 31.68 | 30.85 | 31.37 | 3,004,705 | -0.01(-0.03%) |
Mar 15, 2013 | 31.58 | 31.87 | 31.25 | 31.38 | 4,254,075 | -0.40(-1.27%) |
Mar 14, 2013 | 31.61 | 31.92 | 31.35 | 31.78 | 2,787,657 | +0.45(+1.44%) |
Mar 13, 2013 | 31.48 | 31.71 | 30.88 | 31.33 | 3,619,144 | -0.12(-0.38%) |
Mar 12, 2013 | 32.09 | 32.13 | 31.31 | 31.45 | 2,681,298 | -0.72(-2.23%) |
Mar 11, 2013 | 32.28 | 32.64 | 32.09 | 32.17 | 2,083,244 | -0.12(-0.37%) |
Mar 08, 2013 | 32.86 | 32.88 | 31.81 | 32.29 | 4,526,371 | -0.13(-0.40%) |
Mar 07, 2013 | 32.70 | 32.92 | 32.13 | 32.42 | 2,212,345 | -0.33(-1.01%) |
Mar 06, 2013 | 32.39 | 33.28 | 32.29 | 32.75 | 3,092,629 | +0.57(+1.77%) |
Mar 05, 2013 | 31.97 | 32.43 | 31.82 | 32.18 | 2,824,952 | +0.41(+1.30%) |
Mar 04, 2013 | 31.18 | 31.93 | 31.12 | 31.77 | 2,368,490 | +0.43(+1.38%) |
Mar 01, 2013 | 31.20 | 31.63 | 30.66 | 31.33 | 3,939,746 | -0.04(-0.12%) |
Feb 28, 2013 | 32.08 | 32.12 | 31.36 | 31.37 | 3,824,462 | -0.69(-2.15%) |
Feb 27, 2013 | 31.45 | 32.26 | 31.21 | 32.06 | 3,525,578 | +0.63(+2.02%) |
Feb 26, 2013 | 30.76 | 31.75 | 30.62 | 31.43 | 4,615,934 | +1.00(+3.29%) |
Feb 25, 2013 | 31.85 | 31.98 | 30.42 | 30.42 | 3,748,326 | -1.38(-4.34%) |
Feb 22, 2013 | 31.77 | 32.16 | 31.49 | 31.80 | 3,764,507 | +0.11(+0.35%) |
Feb 21, 2013 | 31.22 | 31.80 | 30.60 | 31.69 | 7,399,105 | +0.84(+2.71%) |
Feb 20, 2013 | 32.99 | 33.18 | 30.82 | 30.86 | 10,551,533 | -3.07(-9.05%) |
Feb 19, 2013 | 34.28 | 34.75 | 33.33 | 33.93 | 4,209,426 | -0.17(-0.49%) |
Feb 15, 2013 | 34.48 | 34.88 | 34.00 | 34.09 | 2,508,135 | -0.39(-1.12%) |
Feb 14, 2013 | 34.36 | 34.71 | 34.35 | 34.48 | 1,700,791 | +0.07(+0.21%) |
Feb 13, 2013 | 34.42 | 34.86 | 34.00 | 34.41 | 2,333,601 | -0.04(-0.11%) |
Feb 12, 2013 | 33.03 | 34.65 | 33.03 | 34.44 | 3,329,789 | +1.45(+4.40%) |
Feb 11, 2013 | 33.31 | 33.49 | 32.89 | 32.99 | 1,642,063 | -0.40(-1.21%) |
Feb 08, 2013 | 33.35 | 33.69 | 33.15 | 33.39 | 1,635,286 | +0.06(+0.17%) |
Feb 07, 2013 | 33.71 | 33.75 | 32.84 | 33.34 | 1,952,449 | -0.27(-0.79%) |
Feb 06, 2013 | 33.50 | 33.79 | 33.38 | 33.61 | 2,381,197 | +0.12(+0.36%) |
Feb 04, 2013 | 33.47 | 33.73 | 33.08 | 33.49 | 3,363,132 | +0.11(+0.33%) |
Feb 01, 2013 | 34.63 | 34.84 | 33.27 | 33.38 | 4,259,576 | -1.06(-3.07%) |
Jan 31, 2013 | 34.32 | 34.48 | 33.74 | 34.43 | 2,682,010 | +0.10(+0.29%) |
Jan 30, 2013 | 35.00 | 35.01 | 34.04 | 34.33 | 2,880,139 | -0.40(-1.16%) |
Jan 29, 2013 | 34.77 | 35.27 | 34.32 | 34.74 | 4,275,624 | +0.23(+0.67%) |
Jan 28, 2013 | 34.94 | 35.14 | 34.12 | 34.51 | 3,873,234 | -0.41(-1.18%) |
Jan 25, 2013 | 34.24 | 34.93 | 34.00 | 34.92 | 3,963,016 | +0.81(+2.37%) |
Jan 24, 2013 | 34.11 | 34.78 | 33.74 | 34.11 | 3,973,255 | +0.04(+0.11%) |
Jan 23, 2013 | 33.38 | 34.17 | 33.28 | 34.07 | 3,358,694 | +0.69(+2.07%) |
Jan 22, 2013 | 33.19 | 33.38 | 32.66 | 33.38 | 2,927,398 | +0.24(+0.72%) |
Jan 18, 2013 | 33.13 | 33.40 | 32.94 | 33.15 | 2,762,014 | -0.10(-0.30%) |
Jan 17, 2013 | 32.41 | 33.42 | 32.35 | 33.25 | 5,008,142 | +1.15(+3.58%) |
Jan 16, 2013 | 32.38 | 32.63 | 32.02 | 32.10 | 3,559,852 | -0.44(-1.36%) |
Jan 15, 2013 | 31.14 | 32.56 | 30.99 | 32.54 | 5,703,914 | +1.20(+3.81%) |
Jan 14, 2013 | 31.69 | 32.06 | 31.25 | 31.34 | 2,685,184 | -0.29(-0.93%) |
Jan 11, 2013 | 31.46 | 31.99 | 31.32 | 31.64 | 2,671,038 | +0.29(+0.94%) |
Jan 10, 2013 | 31.88 | 31.88 | 31.00 | 31.34 | 3,298,096 | -0.29(-0.93%) |
Jan 09, 2013 | 31.76 | 32.03 | 31.40 | 31.64 | 3,004,405 | +0.17(+0.53%) |
Jan 08, 2013 | 31.47 | 31.72 | 31.06 | 31.47 | 2,004,092 | -0.11(-0.35%) |
Jan 07, 2013 | 30.73 | 31.59 | 30.58 | 31.58 | 3,645,817 | +0.63(+2.05%) |
Jan 04, 2013 | 30.67 | 31.04 | 30.39 | 30.95 | 2,879,027 | +0.25(+0.81%) |
Jan 03, 2013 | 30.97 | 31.21 | 30.50 | 30.70 | 3,571,599 | -0.08(-0.27%) |
Jan 02, 2013 | 30.78 | 30.81 | 29.73 | 30.78 | 4,515,782 | +1.06(+3.56%) |
Dec 31, 2012 | 28.70 | 29.76 | 28.45 | 29.73 | 3,010,107 | +0.97(+3.39%) |
Dec 28, 2012 | 28.70 | 29.04 | 28.36 | 28.75 | 2,120,303 | -0.10(-0.35%) |
Dec 27, 2012 | 28.87 | 29.09 | 28.26 | 28.85 | 2,427,677 | +0.09(+0.32%) |
Dec 26, 2012 | 29.04 | 29.31 | 28.72 | 28.76 | 2,255,075 | -0.22(-0.76%) |
Dec 24, 2012 | 29.02 | 29.42 | 28.92 | 28.98 | 854,574 | -0.20(-0.69%) |
Dec 21, 2012 | 29.04 | 29.19 | 28.59 | 29.18 | 6,268,978 | -0.59(-1.98%) |
Dec 20, 2012 | 29.33 | 29.85 | 29.02 | 29.77 | 4,487,424 | +0.28(+0.94%) |
Dec 19, 2012 | 29.90 | 30.09 | 29.27 | 29.50 | 3,627,717 | -0.40(-1.32%) |
Dec 18, 2012 | 29.71 | 30.60 | 29.69 | 29.89 | 5,967,756 | +0.27(+0.90%) |
Dec 17, 2012 | 28.51 | 29.81 | 28.50 | 29.62 | 3,995,993 | +1.26(+4.44%) |
Dec 14, 2012 | 28.50 | 28.56 | 28.12 | 28.36 | 1,742,347 | -0.14(-0.48%) |
Dec 13, 2012 | 28.96 | 29.30 | 28.38 | 28.50 | 3,191,446 | -0.50(-1.71%) |
Dec 12, 2012 | 28.07 | 29.27 | 27.86 | 29.00 | 6,088,170 | +1.08(+3.89%) |
Dec 11, 2012 | 28.10 | 28.31 | 27.74 | 27.91 | 3,808,109 | +0.01(+0.03%) |
Dec 10, 2012 | 28.25 | 28.35 | 27.77 | 27.90 | 3,132,260 | -0.39(-1.37%) |
Dec 07, 2012 | 28.35 | 28.83 | 27.83 | 28.29 | 3,904,154 | +0.09(+0.33%) |
Dec 06, 2012 | 28.09 | 28.75 | 27.79 | 28.20 | 3,791,005 | +0.05(+0.16%) |
Dec 05, 2012 | 29.34 | 29.42 | 28.09 | 28.15 | 6,199,433 | -1.14(-3.89%) |
Dec 04, 2012 | 31.00 | 31.26 | 29.24 | 29.29 | 13,796,520 | +0.02(+0.06%) |
Nov 30, 2012 | 29.47 | 29.48 | 28.88 | 29.27 | 3,117,838 | -0.20(-0.69%) |
Nov 29, 2012 | 29.63 | 30.09 | 29.16 | 29.48 | 3,243,091 | +0.08(+0.28%) |
Nov 28, 2012 | 29.52 | 29.73 | 28.71 | 29.39 | 4,002,161 | -0.13(-0.44%) |
Nov 27, 2012 | 29.71 | 30.20 | 29.47 | 29.52 | 3,123,924 | -0.11(-0.37%) |
Nov 26, 2012 | 29.72 | 29.93 | 29.26 | 29.63 | 2,799,812 | -0.22(-0.74%) |
Nov 23, 2012 | 29.73 | 30.03 | 29.23 | 29.85 | 1,320,821 | +0.26(+0.87%) |
Nov 21, 2012 | 29.52 | 30.06 | 29.25 | 29.60 | 2,452,373 | +0.13(+0.44%) |
Nov 20, 2012 | 28.78 | 29.84 | 28.73 | 29.47 | 4,615,408 | +0.83(+2.89%) |
Nov 19, 2012 | 28.82 | 29.86 | 28.41 | 28.64 | 4,733,804 | +0.17(+0.58%) |
Nov 16, 2012 | 27.37 | 28.71 | 27.24 | 28.47 | 5,241,701 | +1.14(+4.17%) |
Nov 15, 2012 | 27.30 | 28.36 | 26.20 | 27.33 | 7,209,077 | -0.03(-0.10%) |
Nov 14, 2012 | 28.52 | 28.56 | 27.25 | 27.36 | 3,605,056 | -0.98(-3.47%) |
Nov 13, 2012 | 28.24 | 28.97 | 27.81 | 28.35 | 4,153,351 | +0.00(+0.00%) |
Nov 12, 2012 | 29.61 | 30.05 | 28.25 | 28.35 | 3,566,226 | -1.07(-3.63%) |
Nov 09, 2012 | 29.91 | 30.01 | 28.64 | 29.41 | 4,475,960 | -0.71(-2.35%) |
Nov 08, 2012 | 30.71 | 30.74 | 29.74 | 30.12 | 2,777,905 | -0.32(-1.06%) |
Nov 07, 2012 | 30.25 | 31.00 | 29.75 | 30.44 | 3,533,961 | -0.01(-0.03%) |
Nov 06, 2012 | 30.80 | 31.14 | 30.29 | 30.45 | 2,299,184 | -0.25(-0.81%) |
Nov 05, 2012 | 29.61 | 30.76 | 29.56 | 30.70 | 2,350,411 | +1.09(+3.70%) |
Nov 02, 2012 | 30.82 | 31.17 | 29.58 | 29.61 | 3,612,715 | -1.02(-3.33%) |
Nov 01, 2012 | 30.58 | 31.17 | 30.43 | 30.63 | 4,268,104 | +0.28(+0.91%) |
Oct 31, 2012 | 31.27 | 31.74 | 30.06 | 30.35 | 3,790,192 | -0.74(-2.40%) |
Oct 26, 2012 | 31.32 | 31.10 | 31.10 | 31.10 | 2,437,485 | -0.36(-1.14%) |
Oct 25, 2012 | 32.77 | 33.09 | 31.25 | 31.45 | 3,639,084 | -0.96(-2.95%) |
Oct 24, 2012 | 31.83 | 32.77 | 31.80 | 32.41 | 3,167,498 | +0.64(+2.03%) |
Oct 23, 2012 | 31.61 | 32.12 | 31.35 | 31.77 | 2,156,821 | -0.51(-1.57%) |
Oct 19, 2012 | 31.84 | 32.65 | 31.63 | 32.27 | 3,343,644 | +0.37(+1.15%) |
Oct 18, 2012 | 31.58 | 32.35 | 31.58 | 31.90 | 2,076,381 | +0.23(+0.73%) |
Oct 17, 2012 | 31.51 | 32.61 | 31.17 | 31.67 | 4,494,089 | +0.57(+1.83%) |
Oct 16, 2012 | 31.25 | 31.36 | 30.58 | 31.10 | 2,237,694 | +0.00(+0.00%) |
Oct 15, 2012 | 30.17 | 31.15 | 29.83 | 31.10 | 2,668,763 | +1.03(+3.42%) |
Oct 12, 2012 | 30.40 | 30.40 | 29.70 | 30.07 | 3,326,046 | -0.38(-1.24%) |
Oct 11, 2012 | 31.35 | 31.37 | 30.26 | 30.45 | 2,327,222 | -0.58(-1.87%) |
Oct 10, 2012 | 30.75 | 31.75 | 30.73 | 31.03 | 2,439,169 | +0.23(+0.75%) |
Oct 09, 2012 | 31.20 | 31.26 | 30.53 | 30.80 | 3,046,548 | -0.49(-1.56%) |
Oct 08, 2012 | 31.85 | 31.89 | 31.25 | 31.29 | 2,351,907 | -0.72(-2.24%) |
Oct 05, 2012 | 32.38 | 32.66 | 31.95 | 32.01 | 2,684,413 | -0.08(-0.26%) |
Oct 04, 2012 | 31.98 | 32.28 | 31.53 | 32.09 | 3,993,744 | +0.20(+0.63%) |
Oct 03, 2012 | 30.84 | 32.29 | 30.66 | 31.89 | 3,922,054 | +1.14(+3.71%) |
Oct 02, 2012 | 30.61 | 30.94 | 30.35 | 30.75 | 3,230,628 | +0.24(+0.78%) |
Oct 01, 2012 | 30.80 | 30.83 | 30.30 | 30.51 | 3,186,410 | -0.05(-0.15%) |
Sep 28, 2012 | 31.21 | 31.25 | 30.42 | 30.55 | 5,657,310 | -0.70(-2.24%) |
Sep 27, 2012 | 31.31 | 31.62 | 30.82 | 31.25 | 5,974,682 | -0.16(-0.50%) |
Sep 26, 2012 | 32.76 | 32.92 | 31.08 | 31.41 | 6,139,662 | -1.22(-3.75%) |
Sep 25, 2012 | 33.10 | 33.69 | 32.55 | 32.63 | 3,993,770 | -0.59(-1.77%) |
Sep 24, 2012 | 33.53 | 33.63 | 32.61 | 33.22 | 3,498,605 | -0.28(-0.82%) |
Sep 21, 2012 | 33.79 | 34.09 | 33.49 | 33.49 | 5,060,491 | +0.08(+0.25%) |
Sep 20, 2012 | 33.27 | 33.68 | 33.01 | 33.41 | 2,729,507 | -0.06(-0.19%) |
Sep 19, 2012 | 32.33 | 33.62 | 32.27 | 33.48 | 3,937,158 | +1.12(+3.47%) |
Sep 18, 2012 | 32.76 | 33.39 | 32.26 | 32.35 | 3,648,077 | -0.50(-1.51%) |
Sep 17, 2012 | 33.38 | 33.38 | 32.65 | 32.85 | 3,380,464 | -0.53(-1.60%) |
Sep 14, 2012 | 32.88 | 33.73 | 32.88 | 33.38 | 4,316,623 | +0.75(+2.31%) |
Sep 13, 2012 | 32.09 | 32.92 | 31.27 | 32.63 | 3,935,158 | +0.51(+1.57%) |
Sep 12, 2012 | 31.02 | 32.13 | 30.94 | 32.12 | 4,678,289 | +1.30(+4.21%) |
Sep 11, 2012 | 30.78 | 31.31 | 30.71 | 30.83 | 2,851,778 | +0.12(+0.39%) |
Sep 10, 2012 | 30.69 | 31.18 | 30.57 | 30.71 | 3,173,605 | +0.04(+0.12%) |
Sep 07, 2012 | 30.85 | 30.90 | 30.30 | 30.67 | 3,211,739 | -0.11(-0.36%) |
Sep 06, 2012 | 30.35 | 30.95 | 30.23 | 30.78 | 3,574,089 | +0.68(+2.26%) |
Sep 05, 2012 | 29.80 | 30.20 | 29.79 | 30.10 | 3,821,783 | +0.02(+0.06%) |
Sep 04, 2012 | 29.97 | 30.43 | 29.70 | 30.08 | 3,706,500 | +0.00(+0.00%) |
Aug 31, 2012 | 30.05 | 30.38 | 29.68 | 30.08 | 2,820,384 | +0.31(+1.05%) |
Aug 30, 2012 | 29.62 | 29.97 | 29.42 | 29.77 | 1,908,851 | -0.17(-0.58%) |
Aug 29, 2012 | 29.89 | 30.11 | 29.56 | 29.95 | 2,048,491 | +0.27(+0.90%) |
Aug 27, 2012 | 30.04 | 30.23 | 29.47 | 29.68 | 3,588,517 | -0.29(-0.95%) |
Aug 24, 2012 | 30.00 | 30.32 | 29.75 | 29.96 | 4,049,483 | -0.03(-0.09%) |
Aug 23, 2012 | 30.17 | 30.62 | 29.84 | 29.99 | 4,543,248 | -0.36(-1.18%) |
Aug 22, 2012 | 30.52 | 30.97 | 29.88 | 30.35 | 11,606,168 | +1.10(+3.77%) |
Aug 21, 2012 | 29.70 | 29.87 | 29.12 | 29.25 | 4,031,383 | -0.15(-0.50%) |
Aug 20, 2012 | 29.82 | 29.89 | 28.98 | 29.39 | 2,886,410 | -0.37(-1.24%) |
Aug 17, 2012 | 29.82 | 29.93 | 29.27 | 29.76 | 3,003,049 | +0.19(+0.65%) |
Aug 16, 2012 | 28.09 | 29.64 | 27.73 | 29.57 | 3,843,724 | +1.56(+5.58%) |
Aug 15, 2012 | 28.00 | 28.41 | 27.76 | 28.01 | 2,566,598 | -0.02(-0.07%) |
Aug 14, 2012 | 28.27 | 28.45 | 27.83 | 28.02 | 1,647,903 | +0.02(+0.07%) |
Aug 13, 2012 | 27.97 | 28.24 | 27.59 | 28.01 | 1,906,855 | +0.04(+0.13%) |
Aug 10, 2012 | 28.13 | 28.19 | 27.61 | 27.97 | 1,541,677 | -0.35(-1.23%) |
Aug 09, 2012 | 27.87 | 28.66 | 27.71 | 28.32 | 3,112,136 | +0.20(+0.72%) |
Aug 08, 2012 | 27.57 | 28.15 | 27.18 | 28.12 | 2,532,483 | +0.51(+1.87%) |
Aug 07, 2012 | 27.28 | 27.67 | 26.68 | 27.60 | 2,044,496 | +0.57(+2.11%) |
Aug 06, 2012 | 26.99 | 27.47 | 26.76 | 27.03 | 1,711,153 | +0.15(+0.55%) |
Aug 03, 2012 | 27.23 | 27.39 | 26.61 | 26.88 | 3,024,262 | +0.13(+0.48%) |
Aug 02, 2012 | 26.49 | 27.15 | 26.09 | 26.76 | 3,056,103 | +0.12(+0.45%) |
Aug 01, 2012 | 27.02 | 27.24 | 26.43 | 26.64 | 2,182,392 | -0.18(-0.69%) |
Jul 31, 2012 | 27.51 | 27.67 | 26.77 | 26.82 | 3,019,163 | -0.80(-2.90%) |
Jul 30, 2012 | 28.12 | 28.42 | 27.56 | 27.62 | 2,259,552 | -0.60(-2.12%) |
Jul 27, 2012 | 28.47 | 28.58 | 27.56 | 28.22 | 3,100,236 | -0.05(-0.16%) |
Jul 26, 2012 | 27.42 | 28.34 | 27.42 | 28.26 | 3,759,651 | +1.31(+4.88%) |
Jul 25, 2012 | 28.19 | 28.36 | 26.89 | 26.95 | 5,410,791 | -1.04(-3.71%) |
Jul 24, 2012 | 28.54 | 28.82 | 27.75 | 27.99 | 3,145,529 | -0.54(-1.90%) |
Jul 23, 2012 | 27.67 | 28.68 | 27.63 | 28.53 | 3,463,579 | +0.29(+1.04%) |
Jul 20, 2012 | 26.92 | 28.34 | 26.88 | 28.24 | 6,093,390 | +1.19(+4.38%) |
Jul 19, 2012 | 27.33 | 27.39 | 26.08 | 27.05 | 5,905,861 | -0.17(-0.64%) |
Jul 18, 2012 | 27.51 | 28.05 | 27.03 | 27.22 | 2,999,803 | -0.40(-1.43%) |
Jul 17, 2012 | 27.35 | 27.69 | 26.87 | 27.62 | 2,854,467 | +0.34(+1.25%) |
Jul 16, 2012 | 27.20 | 27.48 | 26.82 | 27.28 | 2,023,311 | -0.04(-0.13%) |
Jul 13, 2012 | 27.31 | 28.02 | 27.28 | 27.32 | 2,879,781 | +0.05(+0.17%) |
Jul 12, 2012 | 26.41 | 27.52 | 26.11 | 27.27 | 4,397,414 | +0.71(+2.67%) |
Jul 11, 2012 | 27.25 | 27.27 | 26.37 | 26.56 | 3,173,753 | -0.59(-2.17%) |
Jul 10, 2012 | 27.97 | 28.02 | 26.90 | 27.15 | 2,910,198 | -0.51(-1.83%) |
Jul 09, 2012 | 27.58 | 27.87 | 27.17 | 27.66 | 3,036,100 | -0.06(-0.23%) |
Jul 06, 2012 | 27.44 | 27.79 | 27.17 | 27.72 | 3,413,621 | -0.09(-0.33%) |
Jul 05, 2012 | 27.18 | 27.96 | 27.06 | 27.81 | 3,251,467 | +0.63(+2.33%) |
Jul 03, 2012 | 27.54 | 27.55 | 27.06 | 27.18 | 2,138,018 | -0.37(-1.34%) |