Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.66 | 25.79 | 24.25 | 25.08 | 22,693,792 | -1.22(-4.62%) |
Apr 29, 2013 | 26.20 | 26.53 | 26.04 | 26.30 | 7,533,404 | +0.39(+1.49%) |
Apr 26, 2013 | 26.71 | 26.58 | 25.77 | 25.91 | 12,476,960 | -0.67(-2.50%) |
Apr 25, 2013 | 27.00 | 27.20 | 26.50 | 26.58 | 14,413,687 | +0.00(+0.00%) |
Apr 24, 2013 | 25.76 | 26.71 | 25.59 | 26.58 | 14,070,631 | +1.47(+5.86%) |
Apr 23, 2013 | 25.64 | 25.67 | 24.59 | 25.11 | 13,120,983 | -0.75(-2.90%) |
Apr 22, 2013 | 25.88 | 26.26 | 25.39 | 25.86 | 12,531,831 | +0.33(+1.27%) |
Apr 19, 2013 | 25.86 | 25.99 | 25.00 | 25.53 | 11,799,819 | +0.16(+0.64%) |
Apr 18, 2013 | 25.24 | 25.63 | 24.93 | 25.37 | 15,063,678 | +0.32(+1.27%) |
Apr 17, 2013 | 26.06 | 26.18 | 24.87 | 25.05 | 20,658,636 | -1.10(-4.20%) |
Apr 16, 2013 | 26.86 | 26.97 | 25.96 | 26.15 | 17,969,512 | -0.11(-0.41%) |
Apr 15, 2013 | 26.60 | 26.89 | 25.94 | 26.26 | 29,148,598 | -1.90(-6.74%) |
Apr 12, 2013 | 29.50 | 29.58 | 28.14 | 28.16 | 18,573,178 | -1.77(-5.90%) |
Apr 11, 2013 | 30.25 | 30.44 | 29.87 | 29.92 | 8,365,986 | -0.26(-0.87%) |
Apr 10, 2013 | 30.71 | 30.85 | 30.08 | 30.18 | 9,121,454 | -0.81(-2.60%) |
Apr 09, 2013 | 30.29 | 31.46 | 30.21 | 30.99 | 11,092,155 | +0.79(+2.61%) |
Apr 08, 2013 | 30.41 | 30.59 | 29.99 | 30.20 | 8,496,261 | -0.28(-0.91%) |
Apr 05, 2013 | 30.78 | 31.21 | 30.31 | 30.48 | 10,985,344 | +0.19(+0.64%) |
Apr 04, 2013 | 29.73 | 30.41 | 29.47 | 30.28 | 9,714,642 | +0.50(+1.69%) |
Apr 03, 2013 | 30.73 | 30.97 | 29.67 | 29.78 | 15,271,870 | -1.05(-3.41%) |
Apr 02, 2013 | 31.74 | 31.82 | 30.77 | 30.83 | 10,332,559 | -1.21(-3.77%) |
Apr 01, 2013 | 32.51 | 32.51 | 31.91 | 32.04 | 5,684,472 | -0.39(-1.19%) |
Mar 28, 2013 | 32.13 | 32.47 | 32.00 | 32.43 | 8,270,263 | +0.12(+0.36%) |
Mar 27, 2013 | 31.84 | 32.41 | 31.69 | 32.31 | 7,283,999 | +0.51(+1.61%) |
Mar 26, 2013 | 31.72 | 31.84 | 31.38 | 31.80 | 7,270,183 | -0.01(-0.02%) |
Mar 25, 2013 | 32.17 | 32.22 | 31.79 | 31.81 | 7,188,618 | -0.40(-1.25%) |
Mar 22, 2013 | 31.91 | 32.24 | 31.85 | 32.21 | 5,865,731 | +0.12(+0.39%) |
Mar 21, 2013 | 31.45 | 32.39 | 31.43 | 32.09 | 11,369,376 | +0.83(+2.65%) |
Mar 20, 2013 | 31.23 | 31.46 | 31.05 | 31.26 | 5,494,150 | +0.01(+0.02%) |
Mar 19, 2013 | 30.85 | 31.52 | 30.81 | 31.25 | 8,929,226 | +0.26(+0.85%) |
Mar 18, 2013 | 31.07 | 31.51 | 30.96 | 30.99 | 7,253,159 | +0.27(+0.88%) |
Mar 15, 2013 | 30.61 | 30.84 | 30.51 | 30.72 | 12,496,368 | +0.07(+0.23%) |
Mar 14, 2013 | 30.13 | 30.69 | 30.08 | 30.65 | 8,061,728 | +0.46(+1.54%) |
Mar 13, 2013 | 30.79 | 30.81 | 30.10 | 30.18 | 9,650,378 | -0.52(-1.69%) |
Mar 12, 2013 | 30.45 | 31.12 | 30.45 | 30.70 | 8,609,309 | +0.60(+1.98%) |
Mar 11, 2013 | 30.37 | 30.52 | 30.01 | 30.11 | 7,102,745 | +0.05(+0.17%) |
Mar 08, 2013 | 30.45 | 30.69 | 30.02 | 30.06 | 13,170,632 | -0.52(-1.70%) |
Mar 07, 2013 | 30.75 | 31.30 | 30.54 | 30.58 | 10,130,693 | -0.06(-0.20%) |
Mar 06, 2013 | 29.54 | 30.66 | 29.48 | 30.64 | 12,497,858 | +1.08(+3.65%) |
Mar 05, 2013 | 30.09 | 30.13 | 29.52 | 29.56 | 11,217,272 | -0.31(-1.03%) |
Mar 04, 2013 | 30.35 | 30.43 | 29.56 | 29.86 | 12,780,924 | -0.47(-1.56%) |
Mar 01, 2013 | 30.91 | 31.08 | 30.29 | 30.34 | 12,399,758 | -0.51(-1.66%) |
Feb 28, 2013 | 31.03 | 31.27 | 30.73 | 30.85 | 14,166,800 | -0.25(-0.81%) |
Feb 27, 2013 | 31.56 | 31.59 | 31.07 | 31.11 | 11,578,691 | -0.63(-1.98%) |
Feb 26, 2013 | 31.51 | 31.95 | 31.27 | 31.73 | 12,987,598 | +0.37(+1.17%) |
Feb 25, 2013 | 31.54 | 31.86 | 31.24 | 31.37 | 11,105,790 | +0.11(+0.34%) |
Feb 22, 2013 | 31.82 | 31.98 | 31.19 | 31.26 | 13,561,406 | +0.21(+0.67%) |
Feb 21, 2013 | 31.16 | 31.76 | 31.02 | 31.05 | 13,292,221 | -0.01(-0.02%) |
Feb 20, 2013 | 32.58 | 32.58 | 30.97 | 31.06 | 18,685,432 | -1.79(-5.45%) |
Feb 19, 2013 | 32.99 | 33.23 | 32.77 | 32.85 | 10,552,019 | -0.28(-0.86%) |
Feb 15, 2013 | 33.45 | 33.54 | 32.77 | 33.13 | 18,115,096 | -0.98(-2.87%) |
Feb 14, 2013 | 34.41 | 34.52 | 33.98 | 34.11 | 9,978,725 | -0.23(-0.67%) |
Feb 13, 2013 | 34.66 | 34.83 | 34.32 | 34.34 | 7,158,118 | -0.33(-0.95%) |
Feb 12, 2013 | 34.00 | 34.69 | 33.98 | 34.67 | 8,424,462 | +0.60(+1.78%) |
Feb 11, 2013 | 34.13 | 34.21 | 33.81 | 34.07 | 5,448,117 | -0.34(-0.98%) |
Feb 08, 2013 | 34.60 | 34.67 | 34.28 | 34.41 | 6,220,404 | -0.25(-0.71%) |
Feb 07, 2013 | 34.30 | 35.09 | 34.08 | 34.65 | 6,657,551 | +0.16(+0.47%) |
Feb 06, 2013 | 33.86 | 34.59 | 33.85 | 34.49 | 6,504,550 | +0.72(+2.13%) |
Feb 04, 2013 | 33.38 | 34.12 | 33.26 | 33.77 | 7,802,842 | +0.30(+0.89%) |
Feb 01, 2013 | 33.39 | 33.48 | 32.94 | 33.47 | 8,244,112 | +0.57(+1.75%) |
Jan 31, 2013 | 32.90 | 33.17 | 32.81 | 32.90 | 12,282,950 | -0.12(-0.37%) |
Jan 30, 2013 | 33.59 | 33.95 | 33.00 | 33.02 | 11,676,562 | -0.21(-0.62%) |
Jan 29, 2013 | 32.94 | 33.43 | 32.92 | 33.23 | 9,326,842 | +0.44(+1.33%) |
Jan 28, 2013 | 33.30 | 33.32 | 32.58 | 32.79 | 8,501,936 | -0.41(-1.25%) |
Jan 25, 2013 | 33.66 | 33.84 | 32.90 | 33.20 | 9,405,911 | -0.50(-1.48%) |
Jan 24, 2013 | 34.21 | 34.34 | 33.61 | 33.70 | 7,252,972 | -0.57(-1.68%) |
Jan 23, 2013 | 34.93 | 35.06 | 34.23 | 34.28 | 7,784,795 | -0.63(-1.80%) |
Jan 22, 2013 | 34.43 | 35.00 | 34.12 | 34.90 | 9,182,129 | +0.53(+1.54%) |
Jan 18, 2013 | 34.12 | 34.63 | 34.05 | 34.38 | 8,802,554 | +0.34(+1.01%) |
Jan 17, 2013 | 34.46 | 34.46 | 33.69 | 34.03 | 8,510,072 | -0.24(-0.69%) |
Jan 16, 2013 | 34.47 | 34.60 | 34.14 | 34.27 | 6,746,332 | -0.34(-0.97%) |
Jan 15, 2013 | 34.80 | 35.03 | 34.38 | 34.60 | 5,402,364 | -0.08(-0.24%) |
Jan 14, 2013 | 35.12 | 35.14 | 34.57 | 34.69 | 4,396,238 | -0.35(-1.01%) |
Jan 11, 2013 | 35.23 | 35.25 | 34.71 | 35.04 | 5,010,282 | -0.15(-0.41%) |
Jan 10, 2013 | 34.73 | 35.32 | 34.73 | 35.19 | 7,014,275 | +0.80(+2.34%) |
Jan 09, 2013 | 34.76 | 34.83 | 34.16 | 34.38 | 7,271,847 | -0.51(-1.45%) |
Jan 08, 2013 | 34.46 | 35.17 | 34.20 | 34.89 | 8,320,629 | +0.42(+1.22%) |
Jan 07, 2013 | 34.92 | 35.04 | 34.42 | 34.47 | 6,337,981 | -0.71(-2.02%) |
Jan 04, 2013 | 34.69 | 35.26 | 34.52 | 35.18 | 7,618,765 | +0.25(+0.70%) |
Jan 03, 2013 | 35.81 | 36.18 | 34.84 | 34.93 | 7,857,689 | -0.98(-2.73%) |
Jan 02, 2013 | 36.14 | 36.26 | 35.80 | 35.91 | 9,479,178 | +0.35(+0.99%) |
Dec 31, 2012 | 34.40 | 35.86 | 34.34 | 35.56 | 8,559,932 | +1.08(+3.13%) |
Dec 28, 2012 | 34.73 | 35.07 | 34.46 | 34.48 | 6,751,259 | -0.34(-0.97%) |
Dec 27, 2012 | 34.44 | 35.13 | 34.28 | 34.82 | 7,939,951 | +0.30(+0.86%) |
Dec 26, 2012 | 34.00 | 34.69 | 33.98 | 34.52 | 6,322,903 | +0.65(+1.92%) |
Dec 24, 2012 | 34.14 | 34.14 | 33.58 | 33.87 | 3,389,277 | -0.27(-0.79%) |
Dec 21, 2012 | 33.69 | 34.50 | 33.62 | 34.14 | 13,892,025 | +0.37(+1.09%) |
Dec 20, 2012 | 33.17 | 33.80 | 32.90 | 33.77 | 11,676,029 | +0.27(+0.80%) |
Dec 19, 2012 | 33.85 | 34.02 | 33.46 | 33.50 | 6,768,909 | -0.47(-1.38%) |
Dec 18, 2012 | 34.19 | 34.36 | 33.51 | 33.97 | 8,473,806 | -0.23(-0.67%) |
Dec 17, 2012 | 33.88 | 34.28 | 33.75 | 34.20 | 5,078,422 | +0.28(+0.84%) |
Dec 14, 2012 | 33.70 | 34.09 | 33.49 | 33.92 | 6,160,042 | +0.09(+0.27%) |
Dec 13, 2012 | 34.14 | 34.35 | 33.32 | 33.82 | 10,329,890 | -1.02(-2.92%) |
Dec 12, 2012 | 34.64 | 35.08 | 34.50 | 34.84 | 8,752,589 | +0.21(+0.60%) |
Dec 11, 2012 | 34.52 | 34.90 | 34.46 | 34.64 | 7,679,676 | +0.09(+0.27%) |
Dec 10, 2012 | 34.31 | 34.73 | 34.31 | 34.54 | 7,169,068 | +0.53(+1.55%) |
Dec 07, 2012 | 34.11 | 34.26 | 33.75 | 34.02 | 6,129,050 | +0.10(+0.29%) |
Dec 06, 2012 | 33.69 | 34.17 | 33.60 | 33.92 | 5,681,996 | +0.25(+0.75%) |
Dec 05, 2012 | 34.57 | 34.57 | 33.58 | 33.66 | 12,010,366 | -0.87(-2.51%) |
Dec 04, 2012 | 34.36 | 34.80 | 34.21 | 34.53 | 9,605,445 | -1.26(-3.53%) |
Nov 30, 2012 | 35.74 | 36.13 | 35.30 | 35.79 | 8,130,070 | +0.03(+0.09%) |
Nov 29, 2012 | 36.08 | 36.29 | 35.53 | 35.76 | 5,236,007 | -0.20(-0.55%) |
Nov 28, 2012 | 35.04 | 35.98 | 34.89 | 35.96 | 7,887,126 | +0.24(+0.66%) |
Nov 27, 2012 | 35.94 | 35.97 | 35.58 | 35.72 | 7,310,408 | -0.28(-0.78%) |
Nov 26, 2012 | 35.91 | 36.00 | 35.50 | 36.00 | 6,504,179 | -0.24(-0.67%) |
Nov 23, 2012 | 35.98 | 36.33 | 35.62 | 36.25 | 3,198,460 | +0.46(+1.30%) |
Nov 21, 2012 | 35.34 | 35.97 | 35.14 | 35.78 | 5,111,038 | +0.35(+0.99%) |
Nov 20, 2012 | 35.43 | 35.53 | 35.12 | 35.43 | 6,665,556 | -0.13(-0.36%) |
Nov 19, 2012 | 35.63 | 35.78 | 35.34 | 35.56 | 7,637,153 | +0.51(+1.45%) |
Nov 16, 2012 | 34.57 | 35.14 | 34.20 | 35.05 | 10,002,312 | +0.45(+1.30%) |
Nov 15, 2012 | 34.82 | 34.96 | 33.82 | 34.61 | 10,963,597 | -0.20(-0.57%) |
Nov 14, 2012 | 36.01 | 36.11 | 34.73 | 34.80 | 9,427,985 | -1.06(-2.96%) |
Nov 13, 2012 | 35.97 | 36.39 | 35.77 | 35.87 | 5,574,396 | -0.40(-1.09%) |
Nov 12, 2012 | 36.60 | 36.73 | 36.19 | 36.26 | 4,022,694 | -0.27(-0.75%) |
Nov 09, 2012 | 37.27 | 37.27 | 36.41 | 36.54 | 6,672,233 | -0.56(-1.51%) |
Nov 08, 2012 | 36.91 | 37.68 | 36.66 | 37.10 | 7,540,129 | +0.05(+0.14%) |
Nov 07, 2012 | 37.06 | 37.30 | 36.35 | 37.05 | 8,307,889 | +0.18(+0.49%) |
Nov 06, 2012 | 36.99 | 37.18 | 36.65 | 36.86 | 9,248,922 | +0.08(+0.23%) |
Nov 05, 2012 | 37.33 | 37.67 | 36.67 | 36.78 | 9,293,122 | -0.27(-0.72%) |
Nov 02, 2012 | 39.55 | 39.62 | 37.03 | 37.05 | 16,074,214 | -3.41(-8.42%) |
Nov 01, 2012 | 41.21 | 41.27 | 40.06 | 40.45 | 9,730,833 | -1.03(-2.49%) |
Oct 31, 2012 | 40.84 | 41.77 | 40.51 | 41.48 | 6,578,136 | +0.97(+2.38%) |
Oct 26, 2012 | 40.77 | 40.52 | 40.52 | 40.52 | 5,695,402 | -0.19(-0.47%) |
Oct 25, 2012 | 40.34 | 40.88 | 40.34 | 40.71 | 6,628,261 | +0.74(+1.86%) |
Oct 24, 2012 | 41.14 | 41.31 | 39.94 | 39.96 | 8,036,876 | -0.95(-2.32%) |
Oct 23, 2012 | 41.52 | 41.67 | 40.89 | 40.91 | 5,233,148 | -0.81(-1.95%) |
Oct 19, 2012 | 41.70 | 42.04 | 41.01 | 41.73 | 7,050,517 | -0.05(-0.13%) |
Oct 18, 2012 | 42.30 | 42.47 | 41.74 | 41.78 | 5,328,154 | -0.83(-1.94%) |
Oct 17, 2012 | 42.40 | 42.85 | 41.85 | 42.61 | 4,823,780 | +0.14(+0.32%) |
Oct 16, 2012 | 42.04 | 42.54 | 41.80 | 42.47 | 4,760,683 | +0.97(+2.34%) |
Oct 15, 2012 | 41.52 | 41.83 | 41.00 | 41.50 | 5,348,306 | -0.26(-0.62%) |
Oct 12, 2012 | 42.12 | 42.37 | 41.73 | 41.76 | 5,609,472 | -0.31(-0.74%) |
Oct 11, 2012 | 41.88 | 42.43 | 41.67 | 42.07 | 4,610,648 | +0.38(+0.91%) |
Oct 10, 2012 | 41.35 | 41.85 | 41.17 | 41.69 | 5,174,825 | +0.27(+0.64%) |
Oct 09, 2012 | 42.42 | 42.78 | 41.42 | 41.42 | 5,619,236 | -0.96(-2.26%) |
Oct 08, 2012 | 42.15 | 42.57 | 41.90 | 42.38 | 2,803,554 | -0.07(-0.16%) |
Oct 05, 2012 | 42.75 | 43.04 | 42.18 | 42.45 | 3,925,428 | -0.30(-0.69%) |
Oct 04, 2012 | 42.40 | 43.05 | 42.40 | 42.75 | 6,476,384 | +0.59(+1.39%) |
Oct 03, 2012 | 42.42 | 42.53 | 41.96 | 42.16 | 3,635,730 | -0.15(-0.36%) |
Oct 02, 2012 | 42.48 | 42.63 | 41.93 | 42.31 | 4,531,857 | -0.02(-0.05%) |
Oct 01, 2012 | 43.10 | 43.21 | 42.28 | 42.34 | 7,315,681 | -0.24(-0.56%) |
Sep 28, 2012 | 42.75 | 42.96 | 42.24 | 42.58 | 6,479,773 | -0.40(-0.93%) |
Sep 27, 2012 | 42.37 | 43.07 | 41.96 | 42.97 | 7,636,418 | +0.97(+2.32%) |
Sep 26, 2012 | 41.40 | 42.45 | 40.89 | 42.00 | 8,024,263 | +0.15(+0.35%) |
Sep 25, 2012 | 42.53 | 42.99 | 41.83 | 41.85 | 8,541,126 | -0.15(-0.35%) |
Sep 24, 2012 | 42.26 | 42.42 | 41.83 | 42.00 | 8,952,205 | -0.80(-1.86%) |
Sep 21, 2012 | 44.03 | 44.03 | 42.73 | 42.80 | 18,782,760 | -0.24(-0.55%) |
Sep 20, 2012 | 42.87 | 43.16 | 42.57 | 43.04 | 10,291,710 | -0.17(-0.40%) |
Sep 19, 2012 | 43.15 | 43.59 | 42.97 | 43.21 | 7,791,160 | +0.06(+0.14%) |
Sep 18, 2012 | 43.03 | 43.44 | 42.66 | 43.15 | 9,537,321 | -0.14(-0.33%) |
Sep 17, 2012 | 43.36 | 43.83 | 42.75 | 43.29 | 9,565,552 | -0.18(-0.42%) |
Sep 14, 2012 | 42.85 | 43.82 | 42.81 | 43.48 | 16,651,923 | +1.33(+3.16%) |
Sep 13, 2012 | 39.84 | 42.45 | 39.49 | 42.15 | 16,611,428 | +2.20(+5.50%) |
Sep 12, 2012 | 39.79 | 40.10 | 38.80 | 39.95 | 7,861,491 | +0.43(+1.08%) |
Sep 11, 2012 | 39.27 | 39.96 | 39.27 | 39.52 | 7,234,688 | +0.49(+1.25%) |
Sep 10, 2012 | 39.12 | 39.52 | 38.84 | 39.04 | 5,911,277 | -0.25(-0.64%) |
Sep 07, 2012 | 39.58 | 39.90 | 39.16 | 39.29 | 8,025,045 | +0.60(+1.55%) |
Sep 06, 2012 | 38.14 | 38.69 | 37.76 | 38.69 | 8,149,474 | +0.97(+2.58%) |
Sep 05, 2012 | 37.71 | 37.89 | 37.30 | 37.71 | 4,975,034 | +0.11(+0.30%) |
Sep 04, 2012 | 38.43 | 38.45 | 37.51 | 37.60 | 7,202,387 | -0.65(-1.71%) |
Aug 31, 2012 | 36.84 | 38.31 | 36.77 | 38.25 | 9,882,462 | +1.61(+4.39%) |
Aug 30, 2012 | 36.64 | 36.86 | 36.47 | 36.65 | 4,449,218 | +0.06(+0.17%) |
Aug 29, 2012 | 36.87 | 37.04 | 36.48 | 36.59 | 6,261,104 | -0.43(-1.16%) |
Aug 27, 2012 | 37.33 | 37.50 | 36.99 | 37.02 | 5,563,864 | -0.14(-0.39%) |
Aug 24, 2012 | 36.94 | 37.33 | 36.72 | 37.16 | 3,871,452 | +0.14(+0.39%) |
Aug 23, 2012 | 37.55 | 37.73 | 36.89 | 37.02 | 8,183,056 | -0.20(-0.53%) |
Aug 22, 2012 | 36.41 | 37.26 | 36.08 | 37.21 | 6,191,729 | +0.79(+2.18%) |
Aug 21, 2012 | 36.69 | 37.21 | 36.19 | 36.42 | 6,313,444 | +0.24(+0.67%) |
Aug 20, 2012 | 35.67 | 36.25 | 35.48 | 36.18 | 5,206,299 | +0.58(+1.63%) |
Aug 17, 2012 | 35.98 | 36.22 | 35.54 | 35.60 | 5,473,999 | -0.32(-0.90%) |
Aug 16, 2012 | 35.31 | 36.09 | 35.14 | 35.92 | 4,688,450 | +0.72(+2.06%) |
Aug 15, 2012 | 34.90 | 35.22 | 34.59 | 35.20 | 4,696,484 | +0.22(+0.63%) |
Aug 14, 2012 | 35.24 | 35.57 | 34.89 | 34.98 | 3,998,216 | -0.44(-1.24%) |
Aug 13, 2012 | 35.91 | 36.00 | 35.25 | 35.42 | 4,404,118 | -0.42(-1.18%) |
Aug 10, 2012 | 35.67 | 36.07 | 35.48 | 35.84 | 8,309,356 | +0.21(+0.59%) |
Aug 09, 2012 | 35.46 | 35.95 | 35.18 | 35.63 | 3,999,283 | +0.21(+0.60%) |
Aug 08, 2012 | 35.13 | 35.71 | 35.09 | 35.42 | 7,725,127 | +0.22(+0.62%) |
Aug 07, 2012 | 34.96 | 35.31 | 34.81 | 35.20 | 5,508,973 | +0.38(+1.11%) |
Aug 06, 2012 | 33.85 | 35.42 | 33.85 | 34.81 | 6,879,457 | +1.09(+3.25%) |
Aug 03, 2012 | 33.29 | 33.91 | 33.06 | 33.72 | 7,361,696 | +0.79(+2.41%) |
Aug 02, 2012 | 33.39 | 33.70 | 32.93 | 32.93 | 6,407,306 | -0.60(-1.78%) |
Aug 01, 2012 | 33.51 | 34.29 | 33.12 | 33.52 | 9,051,287 | -0.05(-0.13%) |
Jul 31, 2012 | 34.19 | 34.50 | 33.54 | 33.57 | 6,150,992 | -0.60(-1.75%) |
Jul 30, 2012 | 33.43 | 34.53 | 33.23 | 34.16 | 8,107,598 | +0.55(+1.65%) |
Jul 27, 2012 | 33.45 | 33.63 | 32.42 | 33.61 | 17,435,074 | -1.18(-3.40%) |
Jul 26, 2012 | 34.66 | 34.91 | 34.19 | 34.79 | 7,359,000 | +0.22(+0.63%) |
Jul 25, 2012 | 34.10 | 35.07 | 33.81 | 34.57 | 7,739,658 | +1.11(+3.32%) |
Jul 24, 2012 | 33.67 | 33.84 | 33.29 | 33.46 | 5,976,568 | -0.13(-0.38%) |
Jul 23, 2012 | 33.84 | 34.01 | 33.45 | 33.59 | 4,822,329 | -0.49(-1.44%) |
Jul 20, 2012 | 33.95 | 34.36 | 33.82 | 34.08 | 5,370,674 | +0.00(+0.00%) |
Jul 19, 2012 | 33.88 | 34.31 | 33.60 | 34.08 | 6,623,404 | +0.37(+1.10%) |
Jul 18, 2012 | 33.82 | 33.97 | 33.49 | 33.71 | 5,391,285 | -0.31(-0.91%) |
Jul 17, 2012 | 34.28 | 34.34 | 33.54 | 34.02 | 5,544,967 | -0.32(-0.95%) |
Jul 16, 2012 | 34.81 | 34.90 | 34.25 | 34.34 | 4,446,423 | -0.50(-1.43%) |
Jul 13, 2012 | 34.47 | 34.99 | 34.38 | 34.84 | 4,722,022 | +0.53(+1.54%) |
Jul 12, 2012 | 34.31 | 34.60 | 33.78 | 34.31 | 7,724,919 | -0.39(-1.13%) |
Jul 11, 2012 | 34.91 | 34.93 | 34.46 | 34.71 | 8,379,869 | -0.33(-0.95%) |
Jul 10, 2012 | 36.22 | 36.49 | 34.96 | 35.04 | 6,245,139 | -0.98(-2.72%) |
Jul 09, 2012 | 36.08 | 36.30 | 35.77 | 36.02 | 5,761,992 | -0.14(-0.40%) |
Jul 06, 2012 | 36.53 | 36.73 | 35.90 | 36.16 | 4,581,920 | -0.85(-2.30%) |
Jul 05, 2012 | 37.30 | 37.49 | 36.86 | 37.02 | 4,325,531 | -0.52(-1.39%) |
Jul 03, 2012 | 37.16 | 37.62 | 36.90 | 37.54 | 4,320,499 | +0.94(+2.56%) |
Jul 02, 2012 | 36.62 | 36.90 | 36.18 | 36.60 | 5,922,699 | -0.02(-0.04%) |
Jun 29, 2012 | 36.72 | 36.72 | 35.96 | 36.62 | 7,529,796 | +1.05(+2.95%) |
Jun 28, 2012 | 35.65 | 36.19 | 35.03 | 35.57 | 8,214,176 | -0.78(-2.14%) |
Jun 27, 2012 | 36.31 | 36.41 | 35.68 | 36.34 | 4,878,715 | +0.16(+0.45%) |
Jun 26, 2012 | 36.46 | 36.84 | 35.75 | 36.18 | 6,766,332 | -0.65(-1.75%) |
Jun 25, 2012 | 36.18 | 37.14 | 35.97 | 36.83 | 7,384,769 | +0.63(+1.73%) |
Jun 22, 2012 | 36.10 | 36.60 | 35.67 | 36.20 | 5,380,206 | +0.12(+0.33%) |
Jun 21, 2012 | 37.09 | 37.27 | 36.07 | 36.08 | 8,756,307 | -1.93(-5.08%) |
Jun 20, 2012 | 37.89 | 38.62 | 37.29 | 38.01 | 8,545,744 | -0.26(-0.67%) |
Jun 19, 2012 | 38.49 | 38.53 | 37.82 | 38.27 | 6,304,475 | -0.11(-0.29%) |
Jun 18, 2012 | 37.79 | 38.47 | 37.39 | 38.38 | 6,920,192 | +0.43(+1.13%) |
Jun 15, 2012 | 38.66 | 38.78 | 37.72 | 37.95 | 13,364,361 | -0.31(-0.81%) |
Jun 14, 2012 | 38.43 | 38.51 | 37.79 | 38.26 | 8,887,810 | -0.02(-0.06%) |
Jun 13, 2012 | 38.35 | 38.72 | 37.95 | 38.28 | 8,121,585 | +0.15(+0.40%) |
Jun 12, 2012 | 37.73 | 38.27 | 37.51 | 38.13 | 7,202,359 | +0.78(+2.10%) |
Jun 11, 2012 | 38.04 | 38.29 | 37.15 | 37.35 | 6,753,377 | -0.60(-1.59%) |
Jun 08, 2012 | 37.57 | 38.14 | 37.08 | 37.95 | 6,222,075 | -0.05(-0.12%) |
Jun 07, 2012 | 38.89 | 39.14 | 37.35 | 38.00 | 10,466,154 | -0.76(-1.95%) |
Jun 06, 2012 | 39.19 | 39.23 | 38.05 | 38.75 | 11,288,911 | +0.26(+0.68%) |
Jun 05, 2012 | 38.78 | 38.93 | 38.42 | 38.49 | 9,677,000 | -0.15(-0.39%) |
Jun 04, 2012 | 37.97 | 38.67 | 37.14 | 38.64 | 10,747,938 | +0.94(+2.49%) |
Jun 01, 2012 | 36.91 | 38.34 | 36.15 | 37.71 | 17,487,476 | +2.35(+6.66%) |
May 31, 2012 | 35.94 | 36.26 | 34.93 | 35.35 | 9,697,855 | -0.51(-1.42%) |
May 30, 2012 | 35.56 | 36.53 | 35.30 | 35.86 | 10,646,024 | -0.25(-0.71%) |
May 29, 2012 | 37.12 | 37.22 | 35.68 | 36.12 | 10,055,319 | -0.48(-1.31%) |
May 25, 2012 | 36.56 | 36.99 | 36.15 | 36.60 | 7,120,601 | +0.14(+0.39%) |
May 24, 2012 | 36.60 | 37.36 | 35.76 | 36.45 | 12,234,242 | +0.05(+0.12%) |
May 23, 2012 | 35.14 | 36.51 | 34.45 | 36.41 | 11,793,209 | +1.03(+2.92%) |
May 22, 2012 | 35.61 | 36.48 | 35.13 | 35.37 | 9,672,267 | -0.13(-0.38%) |
May 21, 2012 | 34.45 | 35.61 | 34.29 | 35.51 | 10,094,030 | +1.34(+3.93%) |
May 18, 2012 | 34.46 | 35.17 | 34.08 | 34.17 | 10,739,865 | +0.24(+0.71%) |
May 17, 2012 | 33.13 | 34.62 | 32.91 | 33.93 | 11,143,126 | +1.31(+4.02%) |
May 16, 2012 | 32.51 | 33.60 | 32.41 | 32.62 | 10,681,737 | +0.09(+0.28%) |
May 15, 2012 | 33.45 | 33.87 | 32.49 | 32.53 | 8,790,803 | -0.96(-2.87%) |
May 14, 2012 | 33.48 | 34.28 | 33.03 | 33.48 | 8,283,384 | -0.52(-1.52%) |
May 11, 2012 | 34.32 | 34.71 | 33.93 | 34.00 | 6,495,116 | -0.63(-1.82%) |
May 10, 2012 | 35.27 | 35.40 | 34.53 | 34.63 | 7,462,632 | -0.25(-0.73%) |
May 09, 2012 | 33.08 | 35.40 | 32.95 | 34.89 | 14,987,223 | +1.33(+3.98%) |
May 08, 2012 | 34.02 | 34.27 | 33.15 | 33.55 | 12,319,179 | -1.03(-2.99%) |
May 07, 2012 | 34.55 | 34.83 | 33.92 | 34.59 | 7,123,939 | -0.02(-0.04%) |
May 04, 2012 | 34.24 | 34.98 | 34.07 | 34.60 | 10,371,116 | +0.43(+1.25%) |
May 03, 2012 | 34.95 | 35.12 | 33.99 | 34.17 | 9,473,030 | -1.13(-3.21%) |
May 02, 2012 | 35.77 | 35.85 | 34.93 | 35.31 | 6,228,652 | -0.71(-1.98%) |