Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.19 | 47.58 | 46.58 | 46.76 | 0 | -0.44(-0.92%) |
Apr 29, 2013 | 47.75 | 48.02 | 46.46 | 47.19 | 2,134,444 | -0.58(-1.21%) |
Apr 26, 2013 | 47.80 | 48.73 | 46.98 | 47.77 | 3,416,232 | +0.63(+1.34%) |
Apr 25, 2013 | 45.65 | 47.48 | 45.62 | 47.14 | 2,385,943 | +1.49(+3.25%) |
Apr 24, 2013 | 46.34 | 46.78 | 45.35 | 45.66 | 1,254,348 | -0.85(-1.84%) |
Apr 23, 2013 | 45.72 | 46.73 | 45.68 | 46.51 | 887,839 | +1.08(+2.37%) |
Apr 22, 2013 | 45.61 | 45.84 | 44.77 | 45.43 | 835,338 | +0.00(+0.00%) |
Apr 19, 2013 | 45.56 | 46.08 | 45.02 | 45.43 | 876,424 | -0.23(-0.51%) |
Apr 18, 2013 | 46.41 | 46.64 | 45.31 | 45.66 | 1,365,577 | -0.73(-1.58%) |
Apr 17, 2013 | 46.37 | 46.72 | 45.42 | 46.40 | 1,909,883 | -0.68(-1.45%) |
Apr 16, 2013 | 46.15 | 47.10 | 46.11 | 47.08 | 1,760,512 | +1.23(+2.68%) |
Apr 15, 2013 | 46.97 | 47.58 | 45.44 | 45.85 | 3,600,244 | -0.83(-1.77%) |
Apr 12, 2013 | 46.11 | 46.86 | 45.89 | 46.68 | 1,239,072 | +0.53(+1.16%) |
Apr 11, 2013 | 44.62 | 46.55 | 44.56 | 46.14 | 2,235,094 | +1.62(+3.63%) |
Apr 10, 2013 | 43.27 | 44.62 | 43.05 | 44.53 | 2,565,276 | +1.58(+3.69%) |
Apr 09, 2013 | 43.31 | 43.61 | 42.85 | 42.94 | 1,478,251 | -0.35(-0.80%) |
Apr 08, 2013 | 43.45 | 44.00 | 42.93 | 43.29 | 1,431,042 | -0.18(-0.41%) |
Apr 05, 2013 | 43.60 | 44.03 | 42.94 | 43.47 | 1,619,123 | -0.57(-1.29%) |
Apr 04, 2013 | 43.46 | 44.29 | 43.26 | 44.04 | 1,534,712 | +0.36(+0.83%) |
Apr 03, 2013 | 45.02 | 45.02 | 43.36 | 43.67 | 2,767,518 | -1.24(-2.77%) |
Apr 02, 2013 | 46.02 | 46.02 | 44.58 | 44.92 | 3,053,240 | -1.06(-2.30%) |
Apr 01, 2013 | 46.71 | 48.15 | 45.78 | 45.98 | 1,906,756 | -0.73(-1.56%) |
Mar 28, 2013 | 46.46 | 47.04 | 46.37 | 46.70 | 1,163,064 | +0.28(+0.61%) |
Mar 27, 2013 | 46.27 | 46.89 | 45.67 | 46.42 | 1,008,346 | -0.21(-0.46%) |
Mar 26, 2013 | 47.33 | 47.33 | 46.18 | 46.63 | 1,412,499 | +0.18(+0.38%) |
Mar 25, 2013 | 47.07 | 47.58 | 46.36 | 46.46 | 1,013,590 | -0.23(-0.50%) |
Mar 22, 2013 | 46.30 | 46.76 | 46.21 | 46.69 | 1,211,306 | +0.67(+1.45%) |
Mar 21, 2013 | 46.74 | 47.13 | 45.92 | 46.02 | 2,402,340 | -1.32(-2.80%) |
Mar 20, 2013 | 46.66 | 47.53 | 46.66 | 47.34 | 1,483,162 | +0.84(+1.80%) |
Mar 19, 2013 | 46.70 | 47.45 | 45.86 | 46.51 | 1,412,653 | -0.12(-0.25%) |
Mar 18, 2013 | 46.35 | 47.50 | 45.98 | 46.62 | 1,234,826 | +0.03(+0.06%) |
Mar 15, 2013 | 46.66 | 47.78 | 46.45 | 46.60 | 2,986,533 | -0.17(-0.36%) |
Mar 14, 2013 | 46.69 | 47.50 | 46.36 | 46.77 | 1,666,926 | +0.18(+0.38%) |
Mar 13, 2013 | 45.48 | 46.78 | 45.15 | 46.59 | 2,291,301 | +1.10(+2.42%) |
Mar 12, 2013 | 45.66 | 45.89 | 45.01 | 45.49 | 2,003,156 | -0.22(-0.49%) |
Mar 11, 2013 | 45.43 | 45.91 | 44.69 | 45.71 | 1,375,429 | +0.33(+0.73%) |
Mar 08, 2013 | 45.15 | 45.66 | 44.96 | 45.38 | 1,722,425 | +0.39(+0.87%) |
Mar 07, 2013 | 43.21 | 45.49 | 42.77 | 44.99 | 4,082,387 | +1.74(+4.03%) |
Mar 06, 2013 | 42.69 | 45.25 | 42.60 | 43.25 | 5,428,109 | +0.84(+1.99%) |
Mar 05, 2013 | 40.72 | 42.54 | 40.60 | 42.40 | 2,908,790 | +1.93(+4.77%) |
Mar 04, 2013 | 40.39 | 40.60 | 39.80 | 40.47 | 2,071,002 | -0.10(-0.24%) |
Mar 01, 2013 | 40.39 | 40.85 | 39.65 | 40.57 | 2,427,944 | +0.07(+0.18%) |
Feb 28, 2013 | 40.24 | 40.67 | 39.64 | 40.49 | 2,241,397 | +0.24(+0.59%) |
Feb 27, 2013 | 39.26 | 40.52 | 39.22 | 40.26 | 2,468,003 | +1.37(+3.52%) |
Feb 26, 2013 | 38.84 | 39.31 | 38.63 | 38.89 | 1,279,772 | -0.11(-0.27%) |
Feb 22, 2013 | 38.34 | 39.21 | 38.15 | 38.99 | 2,233,267 | +0.81(+2.12%) |
Feb 21, 2013 | 37.53 | 38.66 | 37.53 | 38.19 | 1,684,609 | +0.16(+0.42%) |
Feb 20, 2013 | 38.71 | 38.73 | 37.95 | 38.03 | 1,384,328 | -0.68(-1.75%) |
Feb 19, 2013 | 39.56 | 39.56 | 38.51 | 38.70 | 1,807,100 | -0.80(-2.02%) |
Feb 15, 2013 | 38.77 | 40.39 | 38.68 | 39.50 | 3,172,354 | +0.77(+1.99%) |
Feb 14, 2013 | 37.87 | 39.89 | 37.39 | 38.73 | 7,909,218 | -2.98(-7.14%) |
Feb 13, 2013 | 41.61 | 42.49 | 41.48 | 41.71 | 2,920,282 | +0.21(+0.51%) |
Feb 12, 2013 | 41.10 | 41.68 | 40.76 | 41.49 | 2,038,894 | +0.38(+0.93%) |
Feb 11, 2013 | 41.91 | 41.97 | 40.91 | 41.11 | 1,385,602 | -0.70(-1.68%) |
Feb 08, 2013 | 41.64 | 42.17 | 41.33 | 41.81 | 1,027,097 | +0.15(+0.36%) |
Feb 07, 2013 | 41.81 | 41.82 | 40.60 | 41.66 | 2,239,384 | -0.13(-0.32%) |
Feb 06, 2013 | 41.84 | 43.89 | 41.64 | 41.80 | 4,644,010 | +1.21(+2.98%) |
Feb 04, 2013 | 40.99 | 41.60 | 40.52 | 40.59 | 1,438,643 | -0.59(-1.43%) |
Feb 01, 2013 | 41.16 | 41.41 | 40.58 | 41.17 | 1,993,108 | +0.02(+0.04%) |
Jan 31, 2013 | 40.40 | 41.21 | 40.08 | 41.16 | 1,444,551 | +0.68(+1.67%) |
Jan 30, 2013 | 41.00 | 41.16 | 40.16 | 40.48 | 1,533,802 | -0.34(-0.83%) |
Jan 29, 2013 | 41.28 | 41.40 | 40.60 | 40.82 | 1,810,441 | -0.53(-1.29%) |
Jan 28, 2013 | 41.21 | 42.48 | 40.92 | 41.35 | 2,730,627 | +0.48(+1.17%) |
Jan 25, 2013 | 39.96 | 40.95 | 39.80 | 40.87 | 1,863,493 | +1.01(+2.54%) |
Jan 24, 2013 | 39.82 | 40.66 | 39.65 | 39.86 | 1,157,170 | -0.02(-0.04%) |
Jan 23, 2013 | 39.49 | 39.97 | 39.31 | 39.88 | 1,390,404 | +0.46(+1.17%) |
Jan 22, 2013 | 38.76 | 39.47 | 38.51 | 39.41 | 1,291,869 | +0.57(+1.47%) |
Jan 18, 2013 | 39.27 | 39.28 | 38.39 | 38.84 | 2,138,089 | -0.36(-0.93%) |
Jan 17, 2013 | 39.11 | 39.63 | 38.71 | 39.21 | 1,574,179 | +0.11(+0.27%) |
Jan 16, 2013 | 39.17 | 39.31 | 38.67 | 39.10 | 1,396,226 | -0.16(-0.41%) |
Jan 15, 2013 | 39.25 | 39.39 | 38.56 | 39.26 | 1,078,774 | +0.00(+0.00%) |
Jan 14, 2013 | 39.03 | 39.42 | 38.65 | 39.26 | 1,076,205 | +0.15(+0.39%) |
Jan 11, 2013 | 38.82 | 39.13 | 38.68 | 39.11 | 1,113,410 | +0.44(+1.13%) |
Jan 10, 2013 | 39.47 | 39.66 | 38.03 | 38.67 | 3,010,212 | -0.75(-1.89%) |
Jan 09, 2013 | 39.81 | 40.20 | 39.39 | 39.42 | 1,418,424 | -0.34(-0.86%) |
Jan 08, 2013 | 39.88 | 40.42 | 39.37 | 39.76 | 2,465,234 | -0.36(-0.90%) |
Jan 07, 2013 | 39.15 | 40.31 | 38.91 | 40.12 | 2,050,884 | +0.89(+2.27%) |
Jan 04, 2013 | 39.14 | 39.27 | 38.59 | 39.23 | 1,183,257 | +0.19(+0.48%) |
Jan 03, 2013 | 39.21 | 39.57 | 38.64 | 39.05 | 1,990,834 | -0.22(-0.57%) |
Jan 02, 2013 | 38.67 | 39.28 | 37.28 | 39.27 | 2,368,886 | +1.99(+5.34%) |
Dec 31, 2012 | 36.76 | 37.59 | 36.35 | 37.28 | 2,611,809 | +0.52(+1.40%) |
Dec 28, 2012 | 37.11 | 37.33 | 36.72 | 36.76 | 734,714 | -0.52(-1.41%) |
Dec 27, 2012 | 37.22 | 37.39 | 36.72 | 37.29 | 882,646 | +0.12(+0.31%) |
Dec 26, 2012 | 37.62 | 37.75 | 36.95 | 37.17 | 891,954 | -0.40(-1.07%) |
Dec 24, 2012 | 38.46 | 39.22 | 37.47 | 37.57 | 1,421,423 | +0.25(+0.67%) |
Dec 21, 2012 | 38.05 | 38.05 | 36.89 | 37.32 | 2,749,207 | -0.89(-2.33%) |
Dec 20, 2012 | 38.67 | 38.90 | 38.14 | 38.21 | 2,968,761 | -0.39(-1.01%) |
Dec 19, 2012 | 38.33 | 39.39 | 38.11 | 38.60 | 2,233,820 | +0.38(+1.00%) |
Dec 18, 2012 | 38.25 | 39.39 | 38.17 | 38.22 | 6,187,187 | -0.42(-1.08%) |
Dec 17, 2012 | 37.23 | 38.82 | 36.74 | 38.64 | 5,226,037 | +1.58(+4.27%) |
Dec 14, 2012 | 38.03 | 38.03 | 36.82 | 37.06 | 2,751,560 | -0.92(-2.44%) |
Dec 13, 2012 | 38.16 | 38.37 | 37.37 | 37.98 | 4,487,953 | +0.05(+0.14%) |
Dec 12, 2012 | 36.50 | 38.14 | 36.11 | 37.93 | 7,226,343 | +1.55(+4.25%) |
Dec 11, 2012 | 41.80 | 41.80 | 36.14 | 36.38 | 13,693,341 | +2.24(+6.56%) |
Dec 10, 2012 | 35.20 | 35.47 | 33.71 | 34.14 | 2,174,128 | -0.18(-0.52%) |
Dec 07, 2012 | 34.77 | 35.30 | 34.10 | 34.32 | 1,683,045 | -0.62(-1.78%) |
Dec 06, 2012 | 34.24 | 34.98 | 34.00 | 34.94 | 2,090,213 | +0.82(+2.40%) |
Dec 05, 2012 | 33.21 | 34.65 | 33.21 | 34.12 | 2,728,433 | +0.75(+2.24%) |
Dec 04, 2012 | 33.49 | 33.58 | 31.98 | 33.37 | 4,060,316 | -0.59(-1.73%) |
Nov 30, 2012 | 33.69 | 34.74 | 33.45 | 33.96 | 3,329,857 | +0.28(+0.84%) |
Nov 29, 2012 | 33.76 | 33.98 | 33.39 | 33.68 | 2,074,924 | -0.03(-0.08%) |
Nov 28, 2012 | 33.46 | 33.77 | 33.05 | 33.70 | 1,113,975 | +0.12(+0.34%) |
Nov 27, 2012 | 33.82 | 33.83 | 33.25 | 33.59 | 789,876 | -0.12(-0.37%) |
Nov 26, 2012 | 33.79 | 33.87 | 33.31 | 33.71 | 863,215 | -0.08(-0.24%) |
Nov 23, 2012 | 33.47 | 33.79 | 32.87 | 33.79 | 654,285 | +0.53(+1.60%) |
Nov 21, 2012 | 33.33 | 33.51 | 32.81 | 33.26 | 2,065,344 | +0.11(+0.32%) |
Nov 20, 2012 | 33.87 | 34.14 | 32.95 | 33.15 | 2,534,095 | -0.78(-2.31%) |
Nov 19, 2012 | 34.15 | 34.97 | 33.86 | 33.93 | 3,089,742 | +0.12(+0.34%) |
Nov 16, 2012 | 32.49 | 34.41 | 32.47 | 33.82 | 4,834,130 | +1.27(+3.91%) |
Nov 15, 2012 | 31.74 | 32.89 | 31.57 | 32.55 | 4,845,701 | +0.85(+2.69%) |
Nov 14, 2012 | 31.20 | 32.33 | 31.20 | 31.69 | 2,904,944 | +0.09(+0.28%) |
Nov 13, 2012 | 30.86 | 31.72 | 30.51 | 31.60 | 1,955,302 | +0.50(+1.60%) |
Nov 12, 2012 | 31.55 | 31.92 | 31.02 | 31.11 | 3,134,272 | +0.60(+1.95%) |
Nov 09, 2012 | 29.99 | 31.16 | 28.90 | 30.51 | 5,500,362 | +0.12(+0.41%) |
Nov 08, 2012 | 30.14 | 30.65 | 29.98 | 30.39 | 2,852,742 | +0.15(+0.50%) |
Nov 07, 2012 | 30.24 | 30.61 | 29.30 | 30.24 | 4,153,315 | +0.15(+0.50%) |
Nov 06, 2012 | 30.53 | 30.68 | 29.97 | 30.08 | 2,355,584 | -0.55(-1.80%) |
Nov 05, 2012 | 30.86 | 31.12 | 30.36 | 30.64 | 2,733,199 | -0.60(-1.91%) |
Nov 02, 2012 | 31.13 | 31.97 | 30.80 | 31.23 | 13,736,358 | +5.08(+19.42%) |
Nov 01, 2012 | 27.11 | 27.11 | 25.46 | 26.15 | 8,675,519 | -0.78(-2.91%) |
Oct 31, 2012 | 27.33 | 27.56 | 26.41 | 26.94 | 5,700,415 | +0.02(+0.07%) |
Oct 26, 2012 | 28.59 | 26.92 | 26.92 | 26.92 | 7,975,143 | -0.45(-1.66%) |
Oct 25, 2012 | 28.11 | 28.15 | 27.07 | 27.37 | 2,276,781 | -0.55(-1.97%) |
Oct 24, 2012 | 28.09 | 28.29 | 27.64 | 27.92 | 2,373,163 | -0.09(-0.32%) |
Oct 23, 2012 | 26.80 | 28.31 | 26.79 | 28.01 | 2,533,392 | +1.40(+5.25%) |
Oct 19, 2012 | 27.03 | 27.11 | 25.84 | 26.62 | 3,957,754 | -0.57(-2.09%) |
Oct 18, 2012 | 27.78 | 27.83 | 26.91 | 27.19 | 3,132,525 | -0.46(-1.67%) |
Oct 17, 2012 | 27.68 | 27.68 | 27.17 | 27.65 | 3,438,762 | -0.08(-0.30%) |
Oct 16, 2012 | 28.18 | 28.37 | 27.69 | 27.73 | 2,228,482 | -0.28(-0.98%) |
Oct 15, 2012 | 27.82 | 28.09 | 27.77 | 28.00 | 2,009,392 | +0.24(+0.86%) |
Oct 12, 2012 | 27.32 | 27.93 | 27.07 | 27.76 | 3,790,611 | +0.06(+0.22%) |
Oct 11, 2012 | 29.06 | 29.06 | 27.54 | 27.70 | 3,475,794 | -0.95(-3.32%) |
Oct 10, 2012 | 29.14 | 29.17 | 28.57 | 28.65 | 2,176,187 | -0.27(-0.92%) |
Oct 09, 2012 | 29.67 | 29.74 | 28.86 | 28.92 | 2,831,963 | -0.93(-3.13%) |
Oct 08, 2012 | 29.60 | 30.38 | 29.48 | 29.85 | 1,645,111 | +0.07(+0.24%) |
Oct 05, 2012 | 29.80 | 30.40 | 29.64 | 29.78 | 3,062,010 | +0.08(+0.27%) |
Oct 04, 2012 | 29.03 | 29.75 | 28.59 | 29.70 | 2,163,946 | +1.14(+3.99%) |
Oct 03, 2012 | 28.82 | 29.14 | 28.45 | 28.56 | 2,814,455 | -0.24(-0.83%) |
Oct 02, 2012 | 28.46 | 29.04 | 28.28 | 28.80 | 2,185,346 | +0.40(+1.41%) |
Oct 01, 2012 | 29.55 | 29.59 | 28.19 | 28.40 | 4,408,276 | -0.88(-3.01%) |
Sep 28, 2012 | 29.68 | 29.70 | 28.96 | 29.28 | 3,360,406 | -0.44(-1.47%) |
Sep 27, 2012 | 28.80 | 30.30 | 28.20 | 29.72 | 4,094,265 | +0.16(+0.54%) |
Sep 26, 2012 | 30.10 | 30.32 | 29.39 | 29.56 | 2,121,182 | -0.44(-1.48%) |
Sep 25, 2012 | 30.01 | 30.63 | 29.97 | 30.00 | 2,401,819 | +0.04(+0.12%) |
Sep 24, 2012 | 30.71 | 30.71 | 29.76 | 29.97 | 2,726,236 | -0.74(-2.40%) |
Sep 21, 2012 | 30.51 | 31.19 | 30.37 | 30.71 | 4,542,318 | +0.04(+0.15%) |
Sep 20, 2012 | 30.98 | 30.99 | 30.08 | 30.66 | 2,228,366 | -0.37(-1.20%) |
Sep 19, 2012 | 31.09 | 31.29 | 30.24 | 31.04 | 2,006,048 | +0.15(+0.49%) |
Sep 18, 2012 | 31.84 | 32.18 | 30.86 | 30.88 | 2,336,567 | -0.96(-3.02%) |
Sep 17, 2012 | 32.08 | 32.27 | 31.69 | 31.84 | 1,715,937 | -0.22(-0.69%) |
Sep 14, 2012 | 32.43 | 32.88 | 32.03 | 32.07 | 2,484,133 | -0.25(-0.77%) |
Sep 13, 2012 | 31.44 | 32.64 | 31.17 | 32.32 | 2,119,680 | +0.97(+3.09%) |
Sep 12, 2012 | 31.64 | 31.97 | 31.22 | 31.35 | 1,323,102 | -0.12(-0.37%) |
Sep 11, 2012 | 31.27 | 31.85 | 31.12 | 31.46 | 1,584,055 | +0.08(+0.26%) |
Sep 10, 2012 | 31.60 | 31.98 | 31.35 | 31.38 | 1,026,700 | -0.28(-0.90%) |
Sep 07, 2012 | 31.53 | 31.82 | 31.33 | 31.67 | 1,300,003 | +0.14(+0.45%) |
Sep 06, 2012 | 31.47 | 32.24 | 31.42 | 31.52 | 2,635,418 | +0.04(+0.14%) |
Sep 05, 2012 | 30.78 | 31.94 | 30.77 | 31.48 | 3,029,401 | +0.67(+2.16%) |
Sep 04, 2012 | 29.79 | 30.82 | 29.52 | 30.81 | 2,501,936 | +1.08(+3.62%) |
Aug 31, 2012 | 30.22 | 30.47 | 29.60 | 29.74 | 1,431,979 | -0.24(-0.80%) |
Aug 30, 2012 | 30.35 | 30.53 | 29.91 | 29.98 | 1,097,889 | -0.44(-1.46%) |
Aug 29, 2012 | 30.35 | 30.57 | 29.65 | 30.42 | 1,913,760 | +0.21(+0.71%) |
Aug 27, 2012 | 30.49 | 30.54 | 30.14 | 30.21 | 828,772 | -0.07(-0.23%) |
Aug 24, 2012 | 30.68 | 30.86 | 29.61 | 30.28 | 6,285,274 | +0.45(+1.52%) |
Aug 23, 2012 | 30.00 | 30.34 | 29.77 | 29.83 | 2,374,657 | -0.36(-1.18%) |
Aug 22, 2012 | 30.09 | 30.48 | 29.80 | 30.18 | 1,930,129 | -0.10(-0.32%) |
Aug 21, 2012 | 30.20 | 30.90 | 29.98 | 30.28 | 2,746,987 | +0.19(+0.62%) |
Aug 20, 2012 | 29.59 | 30.19 | 29.13 | 30.09 | 2,072,354 | +0.35(+1.17%) |
Aug 17, 2012 | 29.93 | 30.00 | 28.79 | 29.75 | 3,430,689 | -0.36(-1.18%) |
Aug 16, 2012 | 30.14 | 30.50 | 29.47 | 30.10 | 2,240,321 | -0.10(-0.32%) |
Aug 15, 2012 | 29.52 | 30.88 | 28.91 | 30.20 | 4,608,833 | +0.71(+2.41%) |
Aug 14, 2012 | 30.02 | 30.17 | 28.71 | 29.49 | 6,468,866 | -0.32(-1.07%) |
Aug 13, 2012 | 31.36 | 31.38 | 29.17 | 29.81 | 10,552,694 | -1.41(-4.50%) |
Aug 10, 2012 | 32.25 | 32.49 | 31.17 | 31.21 | 4,280,596 | -0.96(-2.99%) |
Aug 09, 2012 | 32.83 | 33.01 | 32.10 | 32.17 | 1,851,329 | -0.52(-1.60%) |
Aug 08, 2012 | 32.97 | 33.52 | 32.10 | 32.70 | 4,533,846 | -1.68(-4.89%) |
Aug 07, 2012 | 34.19 | 34.68 | 34.01 | 34.38 | 2,323,809 | +0.58(+1.71%) |
Aug 06, 2012 | 32.61 | 34.14 | 32.46 | 33.80 | 2,232,931 | +1.18(+3.63%) |
Aug 03, 2012 | 32.52 | 32.93 | 31.93 | 32.62 | 2,577,074 | +0.42(+1.30%) |
Aug 02, 2012 | 32.19 | 33.35 | 31.64 | 32.20 | 1,868,813 | -0.32(-0.98%) |
Aug 01, 2012 | 33.32 | 33.63 | 32.29 | 32.52 | 3,212,393 | -0.75(-2.25%) |
Jul 31, 2012 | 32.17 | 33.44 | 32.01 | 33.27 | 3,551,683 | +1.25(+3.89%) |
Jul 30, 2012 | 31.59 | 32.17 | 31.35 | 32.02 | 2,914,814 | +0.53(+1.69%) |
Jul 27, 2012 | 31.63 | 32.57 | 31.23 | 31.49 | 3,406,776 | +0.33(+1.06%) |
Jul 26, 2012 | 32.69 | 32.91 | 30.26 | 31.16 | 7,463,876 | -1.01(-3.15%) |
Jul 25, 2012 | 32.13 | 33.30 | 31.13 | 32.17 | 10,403,361 | -6.48(-16.77%) |
Jul 24, 2012 | 41.13 | 41.24 | 38.36 | 38.66 | 6,895,856 | -1.90(-4.69%) |
Jul 23, 2012 | 39.26 | 40.92 | 38.29 | 40.56 | 2,680,342 | +0.63(+1.58%) |
Jul 20, 2012 | 40.31 | 41.26 | 39.85 | 39.93 | 2,485,784 | -0.18(-0.44%) |
Jul 19, 2012 | 40.39 | 42.52 | 39.80 | 40.11 | 2,938,949 | -0.28(-0.70%) |
Jul 18, 2012 | 40.27 | 40.97 | 40.27 | 40.39 | 916,729 | -0.09(-0.22%) |
Jul 17, 2012 | 41.80 | 41.82 | 40.35 | 40.48 | 1,979,862 | -0.56(-1.37%) |
Jul 16, 2012 | 40.83 | 41.12 | 39.52 | 41.04 | 1,136,352 | +0.27(+0.65%) |
Jul 13, 2012 | 39.14 | 41.75 | 38.67 | 40.77 | 2,575,679 | +1.75(+4.49%) |
Jul 12, 2012 | 38.94 | 39.61 | 38.47 | 39.02 | 1,736,624 | -0.36(-0.90%) |
Jul 11, 2012 | 39.98 | 40.44 | 39.11 | 39.38 | 1,037,952 | -0.43(-1.07%) |
Jul 10, 2012 | 40.64 | 40.74 | 38.91 | 39.80 | 1,403,952 | -0.60(-1.50%) |
Jul 09, 2012 | 41.15 | 41.52 | 39.97 | 40.41 | 1,041,360 | -0.82(-1.98%) |
Jul 06, 2012 | 40.76 | 41.39 | 40.33 | 41.23 | 997,476 | +0.08(+0.19%) |
Jul 05, 2012 | 40.99 | 42.19 | 40.65 | 41.15 | 1,706,847 | +0.20(+0.48%) |
Jul 03, 2012 | 40.92 | 41.06 | 39.75 | 40.95 | 634,619 | +0.04(+0.11%) |
Jul 02, 2012 | 39.78 | 41.80 | 39.77 | 40.91 | 2,040,835 | +1.16(+2.93%) |
Jun 29, 2012 | 39.79 | 41.17 | 39.24 | 39.74 | 2,146,487 | +0.99(+2.55%) |
Jun 28, 2012 | 39.10 | 39.36 | 37.51 | 38.75 | 1,359,987 | -0.75(-1.89%) |
Jun 27, 2012 | 39.45 | 40.33 | 39.02 | 39.50 | 1,120,873 | +0.36(+0.93%) |
Jun 26, 2012 | 39.17 | 39.91 | 39.08 | 39.14 | 1,001,456 | -0.05(-0.14%) |
Jun 25, 2012 | 39.80 | 40.36 | 39.11 | 39.19 | 1,302,677 | -1.30(-3.21%) |
Jun 22, 2012 | 38.65 | 40.99 | 38.57 | 40.49 | 4,043,007 | +2.24(+5.86%) |
Jun 21, 2012 | 38.71 | 38.99 | 37.66 | 38.25 | 1,099,510 | -0.25(-0.65%) |
Jun 20, 2012 | 39.22 | 39.22 | 38.01 | 38.50 | 1,540,608 | -0.84(-2.15%) |
Jun 19, 2012 | 40.02 | 40.12 | 38.80 | 39.34 | 2,071,343 | -0.60(-1.49%) |
Jun 18, 2012 | 39.25 | 40.38 | 38.92 | 39.94 | 1,629,393 | +0.47(+1.19%) |
Jun 15, 2012 | 39.29 | 39.53 | 38.68 | 39.47 | 2,244,348 | +0.29(+0.75%) |
Jun 14, 2012 | 38.80 | 39.63 | 37.97 | 39.17 | 1,076,140 | +0.55(+1.43%) |
Jun 13, 2012 | 39.56 | 40.29 | 38.51 | 38.62 | 1,657,866 | -1.41(-3.53%) |
Jun 12, 2012 | 38.27 | 40.08 | 38.06 | 40.03 | 2,380,036 | +1.85(+4.84%) |
Jun 11, 2012 | 39.54 | 39.89 | 37.82 | 38.19 | 2,557,011 | -0.07(-0.19%) |
Jun 08, 2012 | 37.36 | 38.37 | 36.96 | 38.26 | 2,222,792 | +1.20(+3.24%) |
Jun 07, 2012 | 39.13 | 39.13 | 36.98 | 37.06 | 2,094,016 | -1.17(-3.07%) |
Jun 06, 2012 | 36.34 | 38.96 | 36.34 | 38.23 | 2,435,264 | +1.69(+4.62%) |
Jun 05, 2012 | 36.65 | 37.54 | 35.96 | 36.54 | 1,463,755 | -0.36(-0.96%) |
Jun 04, 2012 | 36.60 | 37.01 | 35.68 | 36.90 | 1,714,895 | +0.42(+1.15%) |
Jun 01, 2012 | 37.00 | 37.17 | 35.50 | 36.48 | 2,649,128 | -1.65(-4.34%) |
May 31, 2012 | 38.67 | 38.99 | 37.47 | 38.13 | 2,810,252 | -0.25(-0.65%) |
May 30, 2012 | 39.91 | 39.91 | 37.98 | 38.38 | 2,318,327 | -1.87(-4.64%) |
May 29, 2012 | 40.73 | 40.73 | 39.47 | 40.25 | 1,762,851 | +0.23(+0.58%) |
May 25, 2012 | 39.60 | 40.22 | 39.59 | 40.02 | 2,405,545 | +0.53(+1.35%) |
May 24, 2012 | 40.05 | 40.30 | 39.35 | 39.48 | 1,855,441 | -0.67(-1.66%) |
May 23, 2012 | 37.54 | 40.75 | 37.27 | 40.15 | 3,517,271 | +2.24(+5.91%) |
May 22, 2012 | 37.64 | 39.33 | 37.34 | 37.91 | 2,554,242 | +0.41(+1.09%) |
May 21, 2012 | 36.34 | 37.91 | 35.86 | 37.50 | 2,483,708 | +1.34(+3.71%) |
May 18, 2012 | 36.97 | 36.98 | 35.40 | 36.16 | 3,686,968 | -0.33(-0.90%) |
May 17, 2012 | 38.85 | 38.89 | 36.22 | 36.49 | 2,835,890 | -2.32(-5.98%) |
May 16, 2012 | 38.18 | 38.99 | 37.99 | 38.81 | 3,500,466 | +0.88(+2.32%) |
May 15, 2012 | 37.18 | 38.32 | 36.88 | 37.93 | 2,876,755 | +0.90(+2.43%) |
May 14, 2012 | 36.82 | 37.86 | 36.47 | 37.03 | 1,469,234 | -0.08(-0.22%) |
May 11, 2012 | 36.08 | 37.39 | 36.02 | 37.11 | 1,680,958 | +0.84(+2.30%) |
May 10, 2012 | 36.63 | 37.08 | 35.97 | 36.27 | 1,739,306 | +0.10(+0.27%) |
May 09, 2012 | 36.05 | 36.53 | 35.66 | 36.18 | 1,204,251 | -0.46(-1.26%) |
May 08, 2012 | 36.18 | 36.73 | 35.04 | 36.64 | 2,573,410 | +0.20(+0.56%) |
May 07, 2012 | 35.39 | 36.44 | 35.39 | 36.43 | 3,406,212 | +0.68(+1.92%) |
May 04, 2012 | 35.56 | 36.18 | 35.35 | 35.75 | 5,358,594 | -0.62(-1.71%) |
May 03, 2012 | 37.91 | 38.68 | 35.78 | 36.37 | 3,957,741 | -1.54(-4.06%) |
May 02, 2012 | 38.46 | 39.54 | 37.42 | 37.91 | 8,597,589 | +5.42(+16.70%) |