Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.79 | 47.91 | 47.67 | 47.89 | 4,387,911 | +0.13(+0.28%) |
Apr 29, 2013 | 47.80 | 47.95 | 47.60 | 47.76 | 3,600,626 | +0.17(+0.35%) |
Apr 26, 2013 | 47.75 | 47.80 | 47.56 | 47.59 | 2,819,939 | -0.21(-0.44%) |
Apr 25, 2013 | 47.49 | 47.96 | 47.49 | 47.80 | 7,759,658 | +0.40(+0.85%) |
Apr 24, 2013 | 47.56 | 47.73 | 47.28 | 47.40 | 3,328,484 | +0.04(+0.07%) |
Apr 23, 2013 | 47.24 | 47.44 | 46.88 | 47.37 | 6,088,054 | +0.47(+1.01%) |
Apr 22, 2013 | 46.72 | 46.97 | 46.37 | 46.89 | 5,201,114 | +0.20(+0.43%) |
Apr 19, 2013 | 46.12 | 46.73 | 46.10 | 46.69 | 7,309,165 | +0.55(+1.20%) |
Apr 18, 2013 | 46.73 | 46.75 | 45.89 | 46.14 | 9,980,683 | -0.51(-1.09%) |
Apr 17, 2013 | 46.88 | 46.90 | 46.39 | 46.65 | 10,228,596 | -0.48(-1.02%) |
Apr 16, 2013 | 46.81 | 47.13 | 46.66 | 47.13 | 7,641,228 | +0.67(+1.43%) |
Apr 15, 2013 | 47.46 | 47.58 | 46.46 | 46.46 | 10,346,682 | -1.25(-2.63%) |
Apr 12, 2013 | 47.37 | 47.72 | 47.32 | 47.72 | 8,882,333 | +0.25(+0.54%) |
Apr 11, 2013 | 47.11 | 47.68 | 47.11 | 47.46 | 7,145,401 | +0.39(+0.84%) |
Apr 10, 2013 | 46.68 | 47.13 | 46.59 | 47.07 | 5,711,068 | +0.54(+1.17%) |
Apr 09, 2013 | 46.70 | 46.72 | 46.31 | 46.52 | 6,061,991 | -0.12(-0.26%) |
Apr 08, 2013 | 46.29 | 46.65 | 46.08 | 46.65 | 5,099,009 | +0.53(+1.14%) |
Apr 05, 2013 | 45.81 | 46.19 | 45.56 | 46.12 | 4,659,756 | -0.23(-0.49%) |
Apr 04, 2013 | 46.04 | 46.42 | 46.03 | 46.35 | 5,058,602 | +0.26(+0.57%) |
Apr 03, 2013 | 46.61 | 46.63 | 45.93 | 46.09 | 7,804,847 | -0.43(-0.92%) |
Apr 02, 2013 | 46.28 | 46.62 | 46.28 | 46.52 | 5,243,902 | +0.39(+0.84%) |
Apr 01, 2013 | 46.47 | 46.59 | 46.07 | 46.13 | 6,812,809 | -0.35(-0.75%) |
Mar 28, 2013 | 46.33 | 46.52 | 46.25 | 46.48 | 4,333,620 | +0.17(+0.36%) |
Mar 27, 2013 | 46.09 | 46.36 | 45.94 | 46.31 | 3,846,783 | +0.02(+0.04%) |
Mar 26, 2013 | 46.14 | 46.31 | 46.07 | 46.30 | 3,765,180 | +0.23(+0.49%) |
Mar 25, 2013 | 46.25 | 46.44 | 45.85 | 46.07 | 5,186,860 | -0.08(-0.17%) |
Mar 22, 2013 | 45.83 | 46.16 | 45.81 | 46.15 | 7,881,436 | +0.56(+1.23%) |
Mar 21, 2013 | 45.73 | 45.87 | 45.44 | 45.59 | 5,917,233 | -0.39(-0.84%) |
Mar 20, 2013 | 45.74 | 46.08 | 45.74 | 45.97 | 4,695,180 | +0.53(+1.16%) |
Mar 19, 2013 | 45.94 | 45.94 | 45.14 | 45.45 | 7,127,108 | -0.32(-0.71%) |
Mar 18, 2013 | 45.71 | 45.96 | 45.54 | 45.77 | 5,944,305 | -0.35(-0.76%) |
Mar 15, 2013 | 46.22 | 46.29 | 46.02 | 46.12 | 6,897,387 | -0.18(-0.38%) |
Mar 14, 2013 | 46.32 | 46.35 | 46.13 | 46.30 | 4,242,058 | +0.05(+0.11%) |
Mar 13, 2013 | 46.01 | 46.27 | 45.94 | 46.25 | 4,387,689 | +0.25(+0.55%) |
Mar 12, 2013 | 46.08 | 46.16 | 45.84 | 45.99 | 4,260,062 | -0.13(-0.28%) |
Mar 11, 2013 | 45.97 | 46.16 | 45.91 | 46.12 | 3,668,087 | +0.11(+0.25%) |
Mar 08, 2013 | 45.78 | 46.08 | 45.60 | 46.01 | 4,623,755 | +0.48(+1.06%) |
Mar 07, 2013 | 45.48 | 45.56 | 45.40 | 45.53 | 3,823,475 | +0.08(+0.17%) |
Mar 06, 2013 | 45.58 | 45.74 | 45.40 | 45.45 | 4,032,929 | -0.03(-0.08%) |
Mar 05, 2013 | 45.23 | 45.55 | 45.18 | 45.49 | 7,141,315 | +0.45(+1.01%) |
Mar 04, 2013 | 44.44 | 45.03 | 44.44 | 45.03 | 8,073,209 | +0.39(+0.88%) |
Mar 01, 2013 | 44.10 | 44.64 | 44.02 | 44.64 | 5,182,830 | +0.10(+0.24%) |
Feb 28, 2013 | 44.37 | 44.66 | 44.29 | 44.53 | 6,662,441 | +0.22(+0.49%) |
Feb 27, 2013 | 43.74 | 44.46 | 43.63 | 44.31 | 5,834,273 | +0.66(+1.52%) |
Feb 26, 2013 | 43.40 | 43.73 | 43.26 | 43.65 | 9,003,468 | +0.43(+0.99%) |
Feb 25, 2013 | 44.16 | 44.20 | 43.19 | 43.22 | 6,089,130 | -0.68(-1.55%) |
Feb 22, 2013 | 43.84 | 43.92 | 43.56 | 43.90 | 6,107,570 | +0.24(+0.56%) |
Feb 21, 2013 | 43.92 | 43.96 | 43.50 | 43.66 | 10,010,314 | -0.37(-0.83%) |
Feb 20, 2013 | 44.70 | 44.79 | 44.02 | 44.02 | 7,991,294 | -0.68(-1.53%) |
Feb 19, 2013 | 44.57 | 44.74 | 44.50 | 44.71 | 8,074,512 | +0.17(+0.37%) |
Feb 15, 2013 | 44.52 | 44.74 | 44.30 | 44.54 | 14,054,654 | +0.05(+0.12%) |
Feb 14, 2013 | 44.31 | 44.58 | 44.30 | 44.49 | 5,361,008 | +0.02(+0.04%) |
Feb 13, 2013 | 44.65 | 44.76 | 44.33 | 44.47 | 6,670,259 | +0.10(+0.22%) |
Feb 12, 2013 | 44.21 | 44.46 | 44.20 | 44.37 | 5,220,910 | +0.17(+0.40%) |
Feb 11, 2013 | 44.38 | 44.38 | 44.12 | 44.20 | 2,729,447 | -0.15(-0.34%) |
Feb 08, 2013 | 44.11 | 44.37 | 44.05 | 44.35 | 3,346,384 | +0.34(+0.77%) |
Feb 07, 2013 | 44.12 | 44.16 | 43.57 | 44.01 | 5,907,457 | -0.10(-0.22%) |
Feb 06, 2013 | 44.05 | 44.23 | 43.89 | 44.10 | 5,794,253 | +0.56(+1.29%) |
Feb 04, 2013 | 43.83 | 43.99 | 43.53 | 43.54 | 4,698,846 | -0.54(-1.23%) |
Feb 01, 2013 | 44.13 | 44.25 | 44.00 | 44.09 | 5,894,811 | +0.25(+0.58%) |
Jan 31, 2013 | 43.95 | 44.08 | 43.75 | 43.83 | 6,662,056 | -0.21(-0.48%) |
Jan 30, 2013 | 44.29 | 44.30 | 43.99 | 44.04 | 4,679,725 | -0.08(-0.18%) |
Jan 29, 2013 | 44.23 | 44.25 | 43.88 | 44.12 | 7,177,868 | -0.17(-0.39%) |
Jan 28, 2013 | 44.57 | 44.58 | 44.23 | 44.30 | 5,981,733 | -0.21(-0.47%) |
Jan 25, 2013 | 44.12 | 44.52 | 44.11 | 44.51 | 6,499,112 | +0.46(+1.05%) |
Jan 24, 2013 | 43.85 | 44.29 | 43.85 | 44.04 | 4,866,120 | +0.33(+0.76%) |
Jan 23, 2013 | 43.60 | 43.75 | 43.47 | 43.71 | 2,993,155 | +0.04(+0.08%) |
Jan 22, 2013 | 43.53 | 43.71 | 43.45 | 43.68 | 5,211,203 | +0.11(+0.26%) |
Jan 18, 2013 | 43.60 | 43.61 | 43.32 | 43.56 | 6,020,205 | +0.05(+0.12%) |
Jan 17, 2013 | 43.27 | 43.62 | 43.26 | 43.51 | 5,301,815 | +0.45(+1.06%) |
Jan 16, 2013 | 43.07 | 43.12 | 42.93 | 43.05 | 4,278,680 | -0.10(-0.22%) |
Jan 15, 2013 | 42.70 | 43.19 | 42.64 | 43.15 | 9,867,928 | +0.31(+0.73%) |
Jan 14, 2013 | 42.85 | 42.97 | 42.67 | 42.84 | 6,149,373 | +0.10(+0.25%) |
Jan 11, 2013 | 42.69 | 42.80 | 42.58 | 42.73 | 3,854,092 | +0.03(+0.08%) |
Jan 10, 2013 | 42.69 | 42.74 | 42.42 | 42.70 | 5,873,145 | +0.24(+0.58%) |
Jan 09, 2013 | 42.43 | 42.67 | 42.40 | 42.45 | 4,191,738 | +0.07(+0.17%) |
Jan 08, 2013 | 42.37 | 42.46 | 42.09 | 42.38 | 4,432,147 | -0.12(-0.29%) |
Jan 07, 2013 | 42.50 | 42.55 | 42.28 | 42.50 | 4,075,822 | -0.10(-0.24%) |
Jan 04, 2013 | 42.53 | 42.66 | 42.42 | 42.61 | 5,704,168 | +0.16(+0.37%) |
Jan 03, 2013 | 42.46 | 42.70 | 42.35 | 42.45 | 6,418,764 | +0.10(+0.25%) |
Jan 02, 2013 | 42.28 | 42.38 | 42.03 | 42.35 | 11,366,051 | +0.87(+2.09%) |
Dec 31, 2012 | 40.55 | 41.51 | 40.48 | 41.48 | 14,262,356 | +0.81(+2.00%) |
Dec 28, 2012 | 40.80 | 41.03 | 40.62 | 40.67 | 17,596,102 | -0.33(-0.81%) |
Dec 27, 2012 | 41.02 | 41.13 | 40.43 | 41.00 | 5,823,011 | +0.05(+0.13%) |
Dec 26, 2012 | 41.45 | 41.45 | 40.80 | 40.95 | 5,099,699 | -0.43(-1.04%) |
Dec 24, 2012 | 41.23 | 41.42 | 41.02 | 41.38 | 2,931,852 | +0.03(+0.08%) |
Dec 21, 2012 | 41.10 | 41.39 | 41.05 | 41.34 | 9,993,109 | -0.37(-0.89%) |
Dec 20, 2012 | 41.59 | 41.73 | 41.41 | 41.71 | 4,823,048 | +0.09(+0.21%) |
Dec 19, 2012 | 42.02 | 42.05 | 41.61 | 41.62 | 5,272,835 | -0.30(-0.70%) |
Dec 18, 2012 | 41.56 | 42.04 | 41.49 | 41.92 | 13,621,531 | +0.49(+1.17%) |
Dec 17, 2012 | 40.76 | 41.46 | 40.75 | 41.43 | 6,289,823 | +0.73(+1.79%) |
Dec 14, 2012 | 40.76 | 40.89 | 40.65 | 40.70 | 5,830,137 | -0.17(-0.43%) |
Dec 13, 2012 | 41.13 | 41.36 | 40.78 | 40.88 | 4,184,510 | -0.27(-0.65%) |
Dec 12, 2012 | 41.28 | 41.41 | 41.07 | 41.15 | 5,630,948 | +0.05(+0.13%) |
Dec 11, 2012 | 41.20 | 41.26 | 40.95 | 41.09 | 6,271,190 | +0.13(+0.32%) |
Dec 10, 2012 | 41.09 | 41.22 | 40.93 | 40.96 | 9,024,719 | -0.23(-0.57%) |
Dec 07, 2012 | 41.31 | 41.31 | 40.98 | 41.20 | 8,242,742 | +0.16(+0.38%) |
Dec 06, 2012 | 40.80 | 41.10 | 40.73 | 41.04 | 4,377,394 | +0.26(+0.64%) |
Dec 05, 2012 | 41.04 | 41.04 | 40.49 | 40.78 | 7,537,347 | -0.12(-0.30%) |
Dec 04, 2012 | 41.02 | 41.07 | 40.70 | 40.90 | 6,537,373 | -0.39(-0.95%) |
Nov 30, 2012 | 41.14 | 41.36 | 41.03 | 41.29 | 6,299,711 | +0.03(+0.08%) |
Nov 29, 2012 | 41.23 | 41.39 | 41.04 | 41.26 | 4,495,393 | +0.11(+0.27%) |
Nov 28, 2012 | 40.55 | 41.17 | 40.34 | 41.15 | 13,568,393 | +0.53(+1.30%) |
Nov 27, 2012 | 40.77 | 40.94 | 40.59 | 40.62 | 4,917,718 | -0.17(-0.40%) |
Nov 26, 2012 | 40.82 | 40.87 | 40.58 | 40.78 | 8,593,586 | -0.19(-0.47%) |
Nov 23, 2012 | 40.61 | 40.97 | 40.61 | 40.97 | 2,175,005 | +0.54(+1.33%) |
Nov 21, 2012 | 40.29 | 40.50 | 40.23 | 40.43 | 6,853,885 | +0.14(+0.34%) |
Nov 20, 2012 | 40.08 | 40.43 | 39.97 | 40.30 | 5,912,774 | +0.20(+0.50%) |
Nov 19, 2012 | 39.71 | 40.10 | 39.70 | 40.10 | 8,416,805 | +0.84(+2.14%) |
Nov 16, 2012 | 38.99 | 39.31 | 38.80 | 39.25 | 12,658,885 | +0.26(+0.67%) |
Nov 15, 2012 | 38.98 | 39.24 | 38.82 | 38.99 | 7,712,138 | -0.03(-0.07%) |
Nov 14, 2012 | 39.78 | 39.80 | 38.91 | 39.02 | 12,782,538 | -0.59(-1.49%) |
Nov 13, 2012 | 39.39 | 39.96 | 39.35 | 39.61 | 3,801,261 | +0.11(+0.29%) |
Nov 12, 2012 | 39.62 | 39.69 | 39.41 | 39.50 | 4,051,102 | +0.03(+0.09%) |
Nov 09, 2012 | 39.33 | 39.81 | 39.26 | 39.46 | 8,495,009 | -0.19(-0.48%) |
Nov 08, 2012 | 40.31 | 40.44 | 39.64 | 39.65 | 7,444,088 | -0.65(-1.62%) |
Nov 07, 2012 | 40.49 | 40.63 | 39.99 | 40.30 | 8,039,205 | -0.48(-1.17%) |
Nov 06, 2012 | 40.63 | 40.88 | 40.56 | 40.78 | 5,469,455 | +0.22(+0.54%) |
Nov 05, 2012 | 40.42 | 40.63 | 40.24 | 40.56 | 7,268,622 | +0.10(+0.26%) |
Nov 02, 2012 | 40.93 | 41.05 | 40.43 | 40.46 | 7,005,940 | -0.03(-0.06%) |
Nov 01, 2012 | 40.18 | 40.56 | 40.11 | 40.49 | 5,903,821 | +0.46(+1.15%) |
Oct 31, 2012 | 40.25 | 40.33 | 39.71 | 40.03 | 10,540,691 | +0.13(+0.33%) |
Oct 26, 2012 | 39.89 | 39.90 | 39.90 | 39.90 | 4,360,659 | +0.13(+0.33%) |
Oct 25, 2012 | 40.08 | 40.23 | 39.59 | 39.77 | 3,447,660 | -0.10(-0.24%) |
Oct 24, 2012 | 40.24 | 40.24 | 39.79 | 39.86 | 3,154,570 | -0.16(-0.39%) |
Oct 23, 2012 | 39.92 | 40.14 | 39.68 | 40.02 | 5,383,328 | -0.45(-1.12%) |
Oct 19, 2012 | 41.05 | 41.08 | 40.32 | 40.47 | 8,572,792 | -0.74(-1.79%) |
Oct 18, 2012 | 41.16 | 41.42 | 41.02 | 41.21 | 5,150,166 | +0.03(+0.06%) |
Oct 17, 2012 | 41.06 | 41.30 | 40.96 | 41.18 | 5,733,302 | +0.23(+0.57%) |
Oct 16, 2012 | 40.74 | 40.99 | 40.74 | 40.95 | 4,411,978 | +0.36(+0.90%) |
Oct 15, 2012 | 40.35 | 40.63 | 40.11 | 40.58 | 3,984,857 | +0.40(+0.99%) |
Oct 12, 2012 | 40.21 | 40.42 | 40.09 | 40.18 | 6,581,950 | -0.01(-0.02%) |
Oct 11, 2012 | 40.67 | 40.67 | 40.09 | 40.19 | 6,688,259 | -0.18(-0.45%) |
Oct 10, 2012 | 40.67 | 40.76 | 40.30 | 40.37 | 6,247,015 | -0.25(-0.62%) |
Oct 09, 2012 | 41.25 | 41.25 | 40.61 | 40.63 | 6,663,005 | -0.66(-1.60%) |
Oct 08, 2012 | 41.18 | 41.40 | 41.16 | 41.29 | 3,149,827 | -0.08(-0.19%) |
Oct 05, 2012 | 41.52 | 41.67 | 41.25 | 41.36 | 5,785,053 | +0.12(+0.29%) |
Oct 04, 2012 | 41.08 | 41.33 | 41.02 | 41.24 | 6,230,888 | +0.37(+0.91%) |
Oct 03, 2012 | 40.70 | 41.01 | 40.56 | 40.87 | 4,546,761 | +0.32(+0.79%) |
Oct 02, 2012 | 40.76 | 40.84 | 40.39 | 40.55 | 4,784,488 | -0.08(-0.19%) |
Oct 01, 2012 | 40.76 | 41.09 | 40.56 | 40.63 | 3,093,332 | -0.03(-0.06%) |
Sep 28, 2012 | 40.56 | 40.83 | 40.35 | 40.65 | 4,193,158 | -0.17(-0.43%) |
Sep 27, 2012 | 40.57 | 40.98 | 40.50 | 40.83 | 3,334,145 | +0.41(+1.01%) |
Sep 26, 2012 | 40.67 | 40.76 | 40.27 | 40.42 | 4,047,924 | -0.28(-0.68%) |
Sep 25, 2012 | 41.31 | 41.46 | 40.69 | 40.70 | 3,401,787 | -0.48(-1.17%) |
Sep 24, 2012 | 41.16 | 41.28 | 41.05 | 41.18 | 3,094,382 | -0.12(-0.28%) |
Sep 21, 2012 | 41.50 | 41.56 | 41.24 | 41.29 | 5,419,892 | -0.03(-0.07%) |
Sep 20, 2012 | 41.17 | 41.33 | 41.01 | 41.32 | 4,081,805 | -0.05(-0.13%) |
Sep 19, 2012 | 41.08 | 41.50 | 41.01 | 41.38 | 6,900,852 | +0.42(+1.04%) |
Sep 18, 2012 | 41.02 | 41.07 | 40.87 | 40.95 | 3,774,221 | -0.20(-0.48%) |
Sep 17, 2012 | 41.27 | 41.27 | 41.03 | 41.15 | 3,131,429 | -0.16(-0.38%) |
Sep 14, 2012 | 41.25 | 41.57 | 41.19 | 41.31 | 6,044,698 | +0.16(+0.40%) |
Sep 13, 2012 | 40.61 | 41.24 | 40.49 | 41.14 | 6,763,818 | +0.52(+1.28%) |
Sep 12, 2012 | 40.58 | 40.69 | 40.43 | 40.62 | 5,688,500 | +0.20(+0.49%) |
Sep 11, 2012 | 40.45 | 40.55 | 40.36 | 40.42 | 3,571,452 | -0.02(-0.04%) |
Sep 10, 2012 | 40.50 | 40.68 | 40.42 | 40.44 | 3,396,689 | -0.06(-0.15%) |
Sep 07, 2012 | 40.41 | 40.55 | 40.35 | 40.50 | 5,504,757 | +0.22(+0.55%) |
Sep 06, 2012 | 39.64 | 40.31 | 39.63 | 40.28 | 6,219,000 | +0.88(+2.23%) |
Sep 05, 2012 | 39.39 | 39.56 | 39.28 | 39.40 | 7,164,911 | +0.06(+0.15%) |
Sep 04, 2012 | 39.36 | 39.51 | 39.09 | 39.34 | 7,182,746 | -0.10(-0.24%) |
Aug 31, 2012 | 39.50 | 39.61 | 39.22 | 39.44 | 4,193,551 | +0.16(+0.42%) |
Aug 30, 2012 | 39.32 | 39.50 | 39.22 | 39.27 | 6,497,212 | -0.22(-0.55%) |
Aug 29, 2012 | 39.33 | 39.56 | 39.28 | 39.49 | 4,636,434 | +0.27(+0.68%) |
Aug 27, 2012 | 39.39 | 39.40 | 39.13 | 39.22 | 3,222,210 | -0.06(-0.15%) |
Aug 24, 2012 | 38.89 | 39.32 | 38.87 | 39.28 | 3,405,345 | +0.32(+0.82%) |
Aug 23, 2012 | 39.10 | 39.14 | 38.88 | 38.96 | 4,077,505 | -0.27(-0.68%) |
Aug 22, 2012 | 39.04 | 39.30 | 39.03 | 39.23 | 4,367,755 | +0.11(+0.29%) |
Aug 21, 2012 | 39.24 | 39.43 | 39.04 | 39.12 | 3,813,568 | -0.05(-0.13%) |
Aug 20, 2012 | 39.26 | 39.29 | 39.02 | 39.17 | 4,064,584 | -0.16(-0.42%) |
Aug 17, 2012 | 39.20 | 39.39 | 39.20 | 39.33 | 5,286,920 | +0.15(+0.38%) |
Aug 16, 2012 | 38.80 | 39.31 | 38.80 | 39.19 | 8,112,485 | +0.32(+0.82%) |
Aug 15, 2012 | 38.68 | 38.90 | 38.68 | 38.87 | 2,667,131 | +0.12(+0.31%) |
Aug 14, 2012 | 38.92 | 38.93 | 38.63 | 38.74 | 4,097,584 | +0.10(+0.25%) |
Aug 13, 2012 | 38.58 | 38.68 | 38.42 | 38.65 | 2,765,937 | +0.02(+0.04%) |
Aug 10, 2012 | 38.53 | 38.66 | 38.45 | 38.63 | 5,156,187 | -0.03(-0.09%) |
Aug 09, 2012 | 38.64 | 38.78 | 38.56 | 38.67 | 1,984,542 | -0.03(-0.07%) |
Aug 08, 2012 | 38.51 | 38.73 | 38.39 | 38.69 | 4,641,327 | -0.19(-0.49%) |
Aug 07, 2012 | 38.71 | 39.01 | 38.71 | 38.88 | 7,220,408 | +0.36(+0.94%) |
Aug 06, 2012 | 38.44 | 38.63 | 38.36 | 38.52 | 6,258,212 | +0.14(+0.36%) |
Aug 03, 2012 | 38.05 | 38.45 | 38.03 | 38.38 | 8,831,320 | +0.74(+1.98%) |
Aug 02, 2012 | 37.31 | 37.83 | 37.24 | 37.64 | 8,324,849 | +0.10(+0.25%) |
Aug 01, 2012 | 37.95 | 37.98 | 37.50 | 37.54 | 9,112,620 | -0.16(-0.41%) |
Jul 31, 2012 | 38.03 | 38.03 | 37.70 | 37.70 | 6,817,102 | -0.49(-1.29%) |
Jul 30, 2012 | 38.33 | 38.44 | 38.09 | 38.19 | 9,009,827 | -0.15(-0.38%) |
Jul 27, 2012 | 37.79 | 38.43 | 37.79 | 38.34 | 11,470,444 | +0.74(+1.98%) |
Jul 26, 2012 | 37.53 | 37.71 | 37.22 | 37.59 | 5,973,586 | +0.60(+1.61%) |
Jul 25, 2012 | 37.13 | 37.24 | 36.85 | 37.00 | 3,714,069 | -0.08(-0.21%) |
Jul 24, 2012 | 37.35 | 37.40 | 36.83 | 37.07 | 5,663,784 | -0.25(-0.67%) |
Jul 23, 2012 | 37.29 | 37.45 | 37.05 | 37.32 | 4,611,567 | -0.55(-1.46%) |
Jul 20, 2012 | 38.09 | 38.14 | 37.86 | 37.88 | 6,665,177 | -0.47(-1.22%) |
Jul 19, 2012 | 38.18 | 38.60 | 38.08 | 38.35 | 4,840,412 | +0.25(+0.66%) |
Jul 18, 2012 | 37.75 | 38.20 | 37.70 | 38.09 | 8,143,224 | +0.20(+0.53%) |
Jul 17, 2012 | 37.63 | 38.00 | 37.41 | 37.90 | 7,321,788 | +0.37(+0.99%) |
Jul 16, 2012 | 37.56 | 37.73 | 37.39 | 37.52 | 4,679,377 | -0.24(-0.64%) |
Jul 13, 2012 | 37.21 | 37.84 | 37.16 | 37.77 | 7,000,007 | +0.61(+1.63%) |
Jul 12, 2012 | 37.04 | 37.32 | 36.75 | 37.16 | 7,299,310 | -0.09(-0.23%) |
Jul 11, 2012 | 37.45 | 37.52 | 37.01 | 37.25 | 10,170,791 | -0.22(-0.58%) |
Jul 10, 2012 | 37.88 | 38.02 | 37.32 | 37.46 | 7,125,538 | -0.23(-0.60%) |
Jul 09, 2012 | 37.87 | 37.91 | 37.57 | 37.69 | 6,666,297 | -0.21(-0.55%) |
Jul 06, 2012 | 37.76 | 38.03 | 37.68 | 37.90 | 6,130,359 | -0.18(-0.48%) |
Jul 05, 2012 | 37.80 | 38.27 | 37.77 | 38.08 | 6,381,071 | +0.10(+0.25%) |
Jul 03, 2012 | 37.98 | 38.07 | 37.78 | 37.98 | 3,201,660 | -0.03(-0.09%) |
Jul 02, 2012 | 37.90 | 38.08 | 37.73 | 38.02 | 9,692,942 | +0.11(+0.30%) |
Jun 29, 2012 | 37.71 | 37.95 | 37.41 | 37.90 | 11,585,152 | +0.79(+2.12%) |
Jun 28, 2012 | 37.11 | 37.21 | 36.75 | 37.12 | 7,817,635 | -0.21(-0.56%) |
Jun 27, 2012 | 37.36 | 37.56 | 37.20 | 37.32 | 4,694,809 | -0.05(-0.14%) |
Jun 26, 2012 | 37.07 | 37.51 | 36.96 | 37.38 | 8,964,858 | +0.46(+1.24%) |
Jun 25, 2012 | 37.13 | 37.24 | 36.77 | 36.92 | 8,740,656 | -0.58(-1.55%) |
Jun 22, 2012 | 37.45 | 37.57 | 37.30 | 37.50 | 4,490,596 | +0.17(+0.45%) |
Jun 21, 2012 | 38.22 | 38.22 | 37.30 | 37.33 | 9,196,604 | -0.84(-2.19%) |
Jun 20, 2012 | 38.27 | 38.34 | 37.85 | 38.16 | 8,128,970 | -0.04(-0.11%) |
Jun 19, 2012 | 38.04 | 38.38 | 37.98 | 38.21 | 12,170,114 | +0.35(+0.91%) |
Jun 18, 2012 | 37.45 | 37.94 | 37.38 | 37.86 | 6,347,100 | +0.27(+0.71%) |
Jun 15, 2012 | 37.40 | 37.63 | 37.27 | 37.59 | 11,929,529 | +0.37(+0.98%) |
Jun 14, 2012 | 36.89 | 37.40 | 36.79 | 37.23 | 14,030,188 | +0.49(+1.34%) |
Jun 13, 2012 | 37.14 | 37.30 | 36.62 | 36.74 | 13,203,811 | -0.54(-1.46%) |
Jun 12, 2012 | 37.01 | 37.33 | 36.80 | 37.28 | 13,985,819 | +0.40(+1.08%) |
Jun 11, 2012 | 37.75 | 37.77 | 36.82 | 36.88 | 12,816,594 | -0.57(-1.52%) |
Jun 08, 2012 | 36.98 | 37.46 | 36.82 | 37.45 | 7,236,803 | +0.33(+0.88%) |
Jun 07, 2012 | 37.70 | 37.70 | 37.03 | 37.12 | 9,460,996 | +0.00(+0.00%) |
Jun 06, 2012 | 36.64 | 37.16 | 36.61 | 37.12 | 10,494,446 | +0.79(+2.17%) |
Jun 05, 2012 | 36.01 | 36.40 | 35.99 | 36.33 | 7,860,955 | +0.19(+0.54%) |
Jun 04, 2012 | 36.01 | 36.25 | 35.75 | 36.14 | 12,680,907 | +0.13(+0.36%) |
Jun 01, 2012 | 36.55 | 36.64 | 35.94 | 36.01 | 17,448,948 | -1.17(-3.16%) |
May 31, 2012 | 37.22 | 37.43 | 36.84 | 37.18 | 11,437,736 | -0.08(-0.21%) |
May 30, 2012 | 37.49 | 37.54 | 37.16 | 37.26 | 8,447,787 | -0.60(-1.57%) |
May 29, 2012 | 37.64 | 37.93 | 37.47 | 37.86 | 14,288,554 | +0.52(+1.39%) |
May 25, 2012 | 37.44 | 37.54 | 37.23 | 37.34 | 7,066,497 | -0.06(-0.16%) |
May 24, 2012 | 37.29 | 37.46 | 37.07 | 37.40 | 9,150,949 | +0.17(+0.46%) |
May 23, 2012 | 36.77 | 37.29 | 36.58 | 37.23 | 7,690,630 | +0.20(+0.54%) |
May 22, 2012 | 37.02 | 37.31 | 36.79 | 37.03 | 10,670,456 | +0.15(+0.40%) |
May 21, 2012 | 36.19 | 36.89 | 36.00 | 36.88 | 9,136,020 | +0.64(+1.76%) |
May 18, 2012 | 36.63 | 36.84 | 36.19 | 36.24 | 10,997,171 | -0.28(-0.76%) |
May 17, 2012 | 37.55 | 37.56 | 36.49 | 36.52 | 17,991,750 | -0.99(-2.64%) |
May 16, 2012 | 37.68 | 37.96 | 37.50 | 37.51 | 9,478,831 | -0.06(-0.16%) |
May 15, 2012 | 37.60 | 38.06 | 37.49 | 37.57 | 11,392,509 | -0.06(-0.15%) |
May 14, 2012 | 37.87 | 38.01 | 37.62 | 37.63 | 13,545,953 | -0.54(-1.41%) |
May 11, 2012 | 38.01 | 38.60 | 38.00 | 38.17 | 9,388,080 | -0.08(-0.20%) |
May 10, 2012 | 38.33 | 38.48 | 38.10 | 38.25 | 9,049,953 | +0.13(+0.34%) |
May 09, 2012 | 37.93 | 38.32 | 37.69 | 38.12 | 12,919,116 | -0.15(-0.38%) |
May 08, 2012 | 38.44 | 38.44 | 37.63 | 38.26 | 14,152,500 | -0.47(-1.20%) |
May 07, 2012 | 38.63 | 38.89 | 38.59 | 38.73 | 8,987,798 | -0.02(-0.04%) |
May 04, 2012 | 39.34 | 39.34 | 38.71 | 38.75 | 11,590,650 | -0.77(-1.94%) |
May 03, 2012 | 39.81 | 39.84 | 39.39 | 39.51 | 5,827,053 | -0.31(-0.78%) |
May 02, 2012 | 39.47 | 39.87 | 39.39 | 39.82 | 11,183,270 | +0.22(+0.54%) |