Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.07 | 62.75 | 61.03 | 61.65 | 7,151,331 | +0.32(+0.52%) |
May 30, 2013 | 61.22 | 61.73 | 60.61 | 61.33 | 2,557,120 | +0.09(+0.15%) |
May 29, 2013 | 61.76 | 62.55 | 60.45 | 61.24 | 2,896,027 | -0.92(-1.48%) |
May 28, 2013 | 62.44 | 63.38 | 61.26 | 62.16 | 4,031,347 | +0.93(+1.52%) |
May 24, 2013 | 61.34 | 61.63 | 60.54 | 61.23 | 3,431,627 | -0.78(-1.26%) |
May 23, 2013 | 61.23 | 62.47 | 60.35 | 62.01 | 2,849,329 | +0.03(+0.05%) |
May 22, 2013 | 63.29 | 64.13 | 61.28 | 61.98 | 4,614,799 | -1.30(-2.05%) |
May 21, 2013 | 65.13 | 65.55 | 63.22 | 63.28 | 5,747,341 | -1.62(-2.50%) |
May 20, 2013 | 63.00 | 65.75 | 61.11 | 64.90 | 9,260,688 | +2.66(+4.27%) |
May 17, 2013 | 58.84 | 62.71 | 58.64 | 62.24 | 14,189,350 | +4.06(+6.98%) |
May 16, 2013 | 58.07 | 59.29 | 56.26 | 58.18 | 7,125,343 | +0.03(+0.05%) |
May 15, 2013 | 56.49 | 58.44 | 56.37 | 58.15 | 3,294,178 | +2.87(+5.19%) |
May 13, 2013 | 54.46 | 55.30 | 53.78 | 55.28 | 2,947,418 | +0.87(+1.60%) |
May 10, 2013 | 55.33 | 55.33 | 54.02 | 54.41 | 4,015,905 | -1.65(-2.94%) |
May 09, 2013 | 57.29 | 57.69 | 55.24 | 56.06 | 4,490,656 | -1.32(-2.30%) |
May 08, 2013 | 58.12 | 58.50 | 56.64 | 57.38 | 2,807,144 | -0.66(-1.14%) |
May 07, 2013 | 57.75 | 58.52 | 57.07 | 58.04 | 3,375,600 | +0.30(+0.52%) |
May 06, 2013 | 55.50 | 58.46 | 55.23 | 57.74 | 3,801,184 | +2.27(+4.09%) |
May 03, 2013 | 54.36 | 55.94 | 53.89 | 55.47 | 3,663,616 | +1.58(+2.93%) |
May 02, 2013 | 52.33 | 54.84 | 50.87 | 53.89 | 4,531,095 | +3.02(+5.94%) |
May 01, 2013 | 52.66 | 52.66 | 50.77 | 50.87 | 4,159,909 | -2.53(-4.74%) |
Apr 30, 2013 | 54.36 | 54.50 | 52.43 | 53.40 | 4,151,289 | -0.46(-0.85%) |
Apr 29, 2013 | 54.20 | 54.76 | 53.52 | 53.86 | 2,055,392 | +0.02(+0.04%) |
Apr 26, 2013 | 54.39 | 54.56 | 53.02 | 53.84 | 2,193,338 | -0.72(-1.32%) |
Apr 25, 2013 | 55.48 | 55.70 | 54.24 | 54.56 | 3,344,937 | -0.64(-1.16%) |
Apr 24, 2013 | 53.76 | 55.97 | 53.75 | 55.20 | 3,334,949 | +1.38(+2.56%) |
Apr 23, 2013 | 52.73 | 54.27 | 52.25 | 53.82 | 4,147,425 | +2.27(+4.40%) |
Apr 22, 2013 | 50.85 | 52.64 | 50.34 | 51.55 | 3,512,601 | +0.88(+1.74%) |
Apr 19, 2013 | 49.85 | 50.72 | 49.03 | 50.67 | 2,234,024 | +1.06(+2.14%) |
Apr 18, 2013 | 49.07 | 50.68 | 48.21 | 49.61 | 2,945,109 | +0.47(+0.96%) |
Apr 17, 2013 | 50.08 | 50.08 | 47.98 | 49.14 | 4,611,827 | -1.78(-3.50%) |
Apr 16, 2013 | 48.90 | 50.93 | 48.90 | 50.92 | 3,653,588 | +2.55(+5.27%) |
Apr 15, 2013 | 50.91 | 50.91 | 48.06 | 48.37 | 5,504,135 | -3.09(-6.00%) |
Apr 12, 2013 | 51.59 | 52.46 | 50.75 | 51.46 | 3,325,555 | -0.63(-1.21%) |
Apr 11, 2013 | 53.91 | 54.15 | 51.96 | 52.09 | 4,550,703 | -1.85(-3.43%) |
Apr 10, 2013 | 54.12 | 54.43 | 53.39 | 53.94 | 2,051,544 | -0.11(-0.20%) |
Apr 09, 2013 | 53.81 | 54.81 | 52.95 | 54.05 | 2,704,869 | +0.24(+0.45%) |
Apr 08, 2013 | 53.24 | 53.84 | 51.86 | 53.81 | 2,928,639 | +0.57(+1.07%) |
Apr 05, 2013 | 51.75 | 53.78 | 51.07 | 53.24 | 3,498,184 | +0.26(+0.49%) |
Apr 04, 2013 | 52.10 | 53.41 | 51.66 | 52.98 | 3,209,516 | +0.72(+1.38%) |
Apr 03, 2013 | 54.84 | 54.89 | 51.22 | 52.26 | 6,665,542 | -2.76(-5.02%) |
Apr 02, 2013 | 57.10 | 57.14 | 54.16 | 55.02 | 5,327,380 | -1.83(-3.22%) |
Apr 01, 2013 | 58.27 | 58.45 | 56.48 | 56.85 | 3,098,805 | -1.70(-2.90%) |
Mar 28, 2013 | 57.97 | 58.94 | 57.73 | 58.55 | 2,166,659 | +0.59(+1.02%) |
Mar 27, 2013 | 58.22 | 58.82 | 57.54 | 57.96 | 2,087,785 | -0.54(-0.92%) |
Mar 26, 2013 | 58.18 | 58.98 | 57.90 | 58.50 | 2,435,214 | +0.65(+1.12%) |
Mar 25, 2013 | 59.20 | 59.90 | 57.60 | 57.85 | 3,493,109 | -1.02(-1.73%) |
Mar 22, 2013 | 58.13 | 59.09 | 57.85 | 58.87 | 2,587,965 | +0.87(+1.50%) |
Mar 21, 2013 | 58.43 | 58.78 | 57.36 | 58.00 | 2,895,319 | -0.88(-1.49%) |
Mar 20, 2013 | 57.27 | 59.06 | 57.18 | 58.88 | 3,698,021 | +2.05(+3.61%) |
Mar 19, 2013 | 56.83 | 57.75 | 56.00 | 56.83 | 2,419,449 | -0.03(-0.05%) |
Mar 18, 2013 | 55.92 | 57.57 | 55.67 | 56.86 | 3,147,337 | +0.36(+0.64%) |
Mar 15, 2013 | 56.77 | 57.86 | 56.48 | 56.50 | 4,115,428 | -0.45(-0.79%) |
Mar 14, 2013 | 56.30 | 57.06 | 55.89 | 56.95 | 3,915,184 | +0.95(+1.70%) |
Mar 13, 2013 | 57.00 | 57.47 | 55.05 | 56.00 | 6,087,329 | -1.79(-3.10%) |
Mar 12, 2013 | 57.23 | 58.55 | 57.10 | 57.79 | 2,536,200 | +0.29(+0.50%) |
Mar 11, 2013 | 58.17 | 58.17 | 55.93 | 57.50 | 3,664,093 | -0.90(-1.54%) |
Mar 08, 2013 | 58.00 | 58.75 | 57.37 | 58.40 | 2,788,952 | +0.65(+1.13%) |
Mar 07, 2013 | 57.89 | 58.45 | 56.93 | 57.75 | 3,797,430 | +0.05(+0.09%) |
Mar 06, 2013 | 58.62 | 59.34 | 57.67 | 57.70 | 3,114,092 | -0.60(-1.03%) |
Mar 05, 2013 | 59.45 | 59.56 | 56.91 | 58.30 | 4,235,977 | -0.67(-1.14%) |
Mar 04, 2013 | 58.26 | 59.09 | 57.55 | 58.97 | 5,159,665 | +0.68(+1.17%) |
Mar 01, 2013 | 55.85 | 58.30 | 55.05 | 58.29 | 5,368,665 | +2.05(+3.65%) |
Feb 28, 2013 | 55.90 | 57.04 | 55.90 | 56.24 | 4,581,884 | +0.69(+1.24%) |
Feb 27, 2013 | 54.24 | 56.00 | 54.03 | 55.55 | 3,984,685 | +1.26(+2.32%) |
Feb 26, 2013 | 52.40 | 54.38 | 51.66 | 54.29 | 3,443,936 | +1.48(+2.80%) |
Feb 25, 2013 | 54.89 | 55.45 | 52.79 | 52.81 | 4,842,729 | -1.79(-3.28%) |
Feb 22, 2013 | 53.77 | 54.65 | 52.54 | 54.60 | 2,326,977 | +1.32(+2.48%) |
Feb 21, 2013 | 51.73 | 53.82 | 50.07 | 53.28 | 7,006,784 | +1.26(+2.42%) |
Feb 20, 2013 | 54.98 | 55.37 | 51.74 | 52.02 | 3,724,020 | -3.11(-5.64%) |
Feb 19, 2013 | 54.91 | 55.16 | 54.13 | 55.13 | 3,346,185 | +0.49(+0.90%) |
Feb 15, 2013 | 55.10 | 55.40 | 54.14 | 54.64 | 2,564,154 | -0.54(-0.98%) |
Feb 14, 2013 | 54.15 | 55.58 | 53.73 | 55.18 | 3,266,120 | +1.11(+2.05%) |
Feb 13, 2013 | 53.55 | 54.49 | 53.40 | 54.07 | 2,664,552 | +0.58(+1.08%) |
Feb 12, 2013 | 54.70 | 54.95 | 53.09 | 53.49 | 4,234,809 | -1.06(-1.94%) |
Feb 11, 2013 | 54.44 | 55.00 | 54.00 | 54.55 | 3,681,623 | +0.69(+1.28%) |
Feb 08, 2013 | 52.46 | 54.01 | 52.46 | 53.86 | 3,372,774 | +1.31(+2.49%) |
Feb 07, 2013 | 50.85 | 53.15 | 49.84 | 52.55 | 6,247,829 | +1.39(+2.72%) |
Feb 06, 2013 | 50.11 | 51.85 | 50.02 | 51.16 | 4,925,853 | +2.35(+4.81%) |
Feb 04, 2013 | 48.94 | 49.45 | 48.66 | 48.81 | 2,438,829 | -0.56(-1.13%) |
Feb 01, 2013 | 49.40 | 49.68 | 48.70 | 49.37 | 2,859,920 | +0.68(+1.40%) |
Jan 31, 2013 | 47.83 | 49.19 | 47.59 | 48.69 | 3,184,920 | +0.60(+1.25%) |
Jan 30, 2013 | 48.13 | 48.20 | 47.10 | 48.09 | 4,832,263 | +0.04(+0.08%) |
Jan 29, 2013 | 46.58 | 48.30 | 46.50 | 48.05 | 5,930,339 | +2.22(+4.84%) |
Jan 28, 2013 | 44.51 | 46.10 | 43.46 | 45.83 | 3,351,288 | +1.25(+2.80%) |
Jan 25, 2013 | 44.81 | 44.90 | 44.30 | 44.58 | 1,311,527 | -0.03(-0.07%) |
Jan 24, 2013 | 44.43 | 45.16 | 44.21 | 44.61 | 2,904,075 | +0.15(+0.34%) |
Jan 23, 2013 | 43.00 | 44.49 | 42.76 | 44.46 | 3,755,933 | +1.44(+3.35%) |
Jan 22, 2013 | 42.56 | 43.18 | 42.27 | 43.02 | 2,623,670 | +0.53(+1.25%) |
Jan 18, 2013 | 43.53 | 43.68 | 41.82 | 42.49 | 3,382,048 | -1.19(-2.72%) |
Jan 17, 2013 | 43.82 | 44.12 | 43.41 | 43.68 | 2,109,691 | -0.02(-0.05%) |
Jan 16, 2013 | 43.30 | 44.19 | 43.08 | 43.70 | 3,345,608 | +0.30(+0.69%) |
Jan 15, 2013 | 42.49 | 43.46 | 42.49 | 43.40 | 2,968,852 | +0.78(+1.83%) |
Jan 14, 2013 | 42.08 | 42.69 | 41.64 | 42.62 | 2,721,343 | +0.45(+1.07%) |
Jan 11, 2013 | 42.73 | 42.73 | 41.66 | 42.17 | 2,791,335 | -0.68(-1.59%) |
Jan 10, 2013 | 40.79 | 43.03 | 40.76 | 42.85 | 4,906,107 | +2.38(+5.88%) |
Jan 09, 2013 | 41.40 | 41.50 | 39.85 | 40.47 | 6,244,080 | -0.93(-2.25%) |
Jan 08, 2013 | 40.08 | 41.47 | 39.88 | 41.40 | 4,726,013 | +1.18(+2.93%) |
Jan 07, 2013 | 42.00 | 42.01 | 40.11 | 40.22 | 5,438,737 | -2.32(-5.45%) |
Jan 04, 2013 | 43.73 | 43.90 | 42.50 | 42.54 | 3,438,088 | -1.19(-2.72%) |
Jan 03, 2013 | 45.19 | 45.36 | 43.44 | 43.73 | 3,670,529 | -1.67(-3.68%) |
Jan 02, 2013 | 44.14 | 45.44 | 44.05 | 45.40 | 2,893,288 | +1.35(+3.06%) |
Dec 31, 2012 | 42.60 | 44.16 | 42.60 | 44.05 | 2,166,028 | +1.30(+3.04%) |
Dec 28, 2012 | 43.12 | 43.32 | 42.49 | 42.75 | 1,671,644 | -0.76(-1.75%) |
Dec 27, 2012 | 43.35 | 43.91 | 42.56 | 43.51 | 1,452,702 | +0.17(+0.39%) |
Dec 26, 2012 | 43.55 | 44.00 | 43.33 | 43.34 | 1,263,432 | -0.05(-0.12%) |
Dec 24, 2012 | 43.44 | 43.86 | 43.22 | 43.39 | 718,145 | -0.30(-0.69%) |
Dec 21, 2012 | 43.79 | 44.23 | 43.43 | 43.69 | 2,593,533 | -0.67(-1.51%) |
Dec 20, 2012 | 43.63 | 44.58 | 43.46 | 44.36 | 1,913,126 | +0.41(+0.93%) |
Dec 19, 2012 | 44.60 | 44.88 | 43.62 | 43.95 | 2,126,064 | -0.78(-1.74%) |
Dec 18, 2012 | 44.74 | 45.14 | 44.50 | 44.73 | 3,663,247 | +0.04(+0.09%) |
Dec 17, 2012 | 43.90 | 45.41 | 43.80 | 44.69 | 5,100,076 | +1.03(+2.36%) |
Dec 14, 2012 | 41.19 | 43.73 | 41.18 | 43.66 | 4,997,324 | +2.30(+5.56%) |
Dec 13, 2012 | 40.82 | 41.55 | 39.78 | 41.36 | 4,074,721 | +1.37(+3.43%) |
Dec 12, 2012 | 40.78 | 41.32 | 39.84 | 39.99 | 3,839,375 | -0.87(-2.13%) |
Dec 11, 2012 | 41.00 | 41.50 | 40.61 | 40.86 | 3,715,794 | -0.02(-0.05%) |
Dec 10, 2012 | 39.64 | 40.97 | 39.55 | 40.88 | 2,702,753 | +1.23(+3.10%) |
Dec 07, 2012 | 39.21 | 39.70 | 38.58 | 39.65 | 2,958,155 | +0.79(+2.03%) |
Dec 06, 2012 | 38.76 | 39.06 | 38.42 | 38.86 | 3,137,803 | -0.07(-0.18%) |
Dec 05, 2012 | 40.97 | 41.32 | 38.57 | 38.93 | 4,799,711 | -1.87(-4.58%) |
Dec 04, 2012 | 41.27 | 41.98 | 40.77 | 40.80 | 3,026,902 | -1.48(-3.50%) |
Nov 30, 2012 | 41.66 | 42.50 | 41.50 | 42.28 | 2,263,726 | +0.71(+1.71%) |
Nov 29, 2012 | 41.84 | 42.09 | 40.84 | 41.57 | 2,474,321 | -0.07(-0.17%) |
Nov 28, 2012 | 41.02 | 41.70 | 40.40 | 41.64 | 2,426,566 | +0.14(+0.34%) |
Nov 27, 2012 | 41.36 | 42.07 | 41.06 | 41.50 | 2,870,609 | +0.04(+0.10%) |
Nov 26, 2012 | 41.52 | 41.80 | 40.80 | 41.46 | 2,868,078 | -0.46(-1.10%) |
Nov 23, 2012 | 41.36 | 42.01 | 41.16 | 41.92 | 1,093,994 | +0.77(+1.87%) |
Nov 21, 2012 | 40.27 | 41.42 | 40.10 | 41.15 | 2,303,059 | +1.07(+2.67%) |
Nov 20, 2012 | 39.71 | 40.35 | 39.13 | 40.08 | 2,574,388 | +0.15(+0.38%) |
Nov 19, 2012 | 38.86 | 40.49 | 38.74 | 39.93 | 3,565,710 | +1.86(+4.89%) |
Nov 16, 2012 | 38.05 | 38.38 | 37.27 | 38.07 | 3,769,471 | -0.31(-0.81%) |
Nov 15, 2012 | 37.48 | 38.94 | 37.42 | 38.38 | 3,914,842 | +0.76(+2.02%) |
Nov 14, 2012 | 37.52 | 38.80 | 37.44 | 37.62 | 3,664,793 | +0.03(+0.08%) |
Nov 13, 2012 | 37.59 | 38.59 | 37.56 | 37.59 | 3,037,219 | -0.62(-1.62%) |
Nov 12, 2012 | 37.72 | 38.24 | 37.48 | 38.21 | 2,774,501 | +0.62(+1.65%) |
Nov 09, 2012 | 37.28 | 38.50 | 36.65 | 37.59 | 2,670,827 | +0.22(+0.59%) |
Nov 08, 2012 | 38.09 | 39.17 | 37.36 | 37.37 | 2,841,304 | -0.62(-1.63%) |
Nov 07, 2012 | 38.25 | 38.51 | 37.47 | 37.99 | 4,046,578 | -0.99(-2.54%) |
Nov 06, 2012 | 37.03 | 39.21 | 36.96 | 38.98 | 5,374,204 | +2.05(+5.55%) |
Nov 05, 2012 | 35.46 | 37.21 | 35.43 | 36.93 | 3,328,597 | +1.47(+4.15%) |
Nov 02, 2012 | 36.58 | 36.76 | 35.28 | 35.46 | 3,215,088 | -0.72(-1.99%) |
Nov 01, 2012 | 36.51 | 37.78 | 35.60 | 36.18 | 6,016,486 | -1.53(-4.06%) |
Oct 31, 2012 | 38.52 | 38.65 | 37.21 | 37.71 | 4,625,171 | -0.64(-1.67%) |
Oct 26, 2012 | 37.31 | 38.35 | 38.35 | 38.35 | 3,075,300 | +0.97(+2.59%) |
Oct 25, 2012 | 37.72 | 37.86 | 37.09 | 37.38 | 3,004,648 | +0.17(+0.46%) |
Oct 24, 2012 | 36.51 | 37.64 | 36.43 | 37.21 | 4,260,610 | +0.79(+2.17%) |
Oct 23, 2012 | 36.79 | 36.98 | 35.61 | 36.42 | 4,739,577 | -1.74(-4.56%) |
Oct 19, 2012 | 38.28 | 38.94 | 38.00 | 38.16 | 2,286,948 | -0.41(-1.06%) |
Oct 18, 2012 | 38.50 | 38.62 | 38.00 | 38.57 | 2,953,270 | -0.05(-0.13%) |
Oct 17, 2012 | 38.49 | 39.10 | 38.28 | 38.62 | 2,005,116 | +0.04(+0.10%) |
Oct 16, 2012 | 38.57 | 38.85 | 38.15 | 38.58 | 2,421,767 | +0.54(+1.42%) |
Oct 15, 2012 | 38.45 | 38.88 | 37.38 | 38.04 | 3,272,320 | -0.25(-0.65%) |
Oct 12, 2012 | 38.55 | 38.70 | 37.01 | 38.29 | 5,740,602 | -0.30(-0.78%) |
Oct 11, 2012 | 39.22 | 39.50 | 37.82 | 38.59 | 4,274,149 | -0.11(-0.28%) |
Oct 10, 2012 | 40.81 | 41.14 | 38.04 | 38.70 | 10,023,770 | -2.29(-5.59%) |
Oct 09, 2012 | 41.96 | 42.68 | 40.96 | 40.99 | 4,206,329 | -0.91(-2.17%) |
Oct 08, 2012 | 42.87 | 43.60 | 41.62 | 41.90 | 4,757,410 | -1.34(-3.10%) |
Oct 05, 2012 | 44.49 | 44.71 | 43.11 | 43.24 | 4,576,620 | -0.91(-2.06%) |
Oct 04, 2012 | 42.91 | 44.73 | 42.83 | 44.15 | 4,853,570 | +1.60(+3.76%) |
Oct 03, 2012 | 43.04 | 43.04 | 42.00 | 42.55 | 3,360,375 | -0.53(-1.23%) |
Oct 02, 2012 | 43.11 | 43.29 | 42.70 | 43.08 | 2,241,013 | +0.08(+0.19%) |
Oct 01, 2012 | 42.24 | 43.78 | 42.16 | 43.00 | 3,538,349 | +1.10(+2.63%) |
Sep 28, 2012 | 41.79 | 42.11 | 41.19 | 41.90 | 2,173,976 | +0.02(+0.05%) |
Sep 27, 2012 | 40.90 | 42.37 | 40.83 | 41.88 | 3,003,377 | +1.19(+2.92%) |
Sep 26, 2012 | 40.97 | 41.25 | 39.92 | 40.69 | 3,029,753 | -0.36(-0.88%) |
Sep 25, 2012 | 41.85 | 41.85 | 41.01 | 41.05 | 2,626,988 | -0.66(-1.58%) |
Sep 24, 2012 | 41.31 | 41.93 | 41.20 | 41.71 | 2,196,794 | +0.51(+1.24%) |
Sep 21, 2012 | 41.67 | 41.88 | 41.00 | 41.20 | 3,336,065 | -0.41(-0.99%) |
Sep 20, 2012 | 40.46 | 41.84 | 40.01 | 41.61 | 3,032,400 | +0.89(+2.19%) |
Sep 19, 2012 | 40.61 | 40.87 | 40.00 | 40.72 | 3,959,808 | -0.02(-0.05%) |
Sep 18, 2012 | 40.37 | 40.94 | 39.83 | 40.74 | 4,424,444 | +0.18(+0.44%) |
Sep 17, 2012 | 40.83 | 41.27 | 40.20 | 40.56 | 2,759,657 | -0.29(-0.71%) |
Sep 14, 2012 | 40.70 | 41.64 | 40.55 | 40.85 | 2,995,111 | +0.44(+1.09%) |
Sep 13, 2012 | 40.30 | 40.69 | 39.26 | 40.41 | 4,030,340 | +0.07(+0.17%) |
Sep 12, 2012 | 40.55 | 41.50 | 40.18 | 40.34 | 4,591,158 | +0.03(+0.07%) |
Sep 11, 2012 | 40.27 | 40.59 | 40.09 | 40.31 | 2,745,167 | +0.21(+0.52%) |
Sep 10, 2012 | 41.35 | 41.42 | 40.01 | 40.10 | 3,880,443 | -0.04(-0.10%) |
Sep 07, 2012 | 39.58 | 40.50 | 39.44 | 40.14 | 2,471,425 | +0.58(+1.47%) |
Sep 06, 2012 | 39.36 | 39.99 | 39.15 | 39.56 | 2,601,906 | +0.47(+1.20%) |
Sep 05, 2012 | 39.33 | 39.55 | 38.98 | 39.09 | 2,132,288 | -0.22(-0.56%) |
Sep 04, 2012 | 39.82 | 39.88 | 38.61 | 39.31 | 2,899,589 | -0.43(-1.08%) |
Aug 31, 2012 | 39.68 | 39.95 | 39.35 | 39.74 | 2,476,235 | +0.35(+0.89%) |
Aug 30, 2012 | 39.03 | 39.72 | 38.89 | 39.39 | 2,738,811 | +0.11(+0.28%) |
Aug 29, 2012 | 39.51 | 39.51 | 38.84 | 39.28 | 2,251,881 | +0.01(+0.03%) |
Aug 27, 2012 | 39.65 | 40.32 | 39.14 | 39.27 | 3,443,963 | -0.18(-0.46%) |
Aug 24, 2012 | 38.60 | 39.60 | 38.31 | 39.45 | 2,977,503 | +0.84(+2.18%) |
Aug 23, 2012 | 38.90 | 39.08 | 38.35 | 38.61 | 2,485,725 | -0.31(-0.80%) |
Aug 22, 2012 | 38.91 | 39.03 | 38.22 | 38.92 | 3,164,887 | -0.12(-0.31%) |
Aug 21, 2012 | 39.73 | 39.77 | 38.91 | 39.04 | 4,074,529 | -0.51(-1.29%) |
Aug 20, 2012 | 39.32 | 39.78 | 39.20 | 39.55 | 2,542,802 | +0.16(+0.41%) |
Aug 17, 2012 | 38.81 | 39.50 | 38.60 | 39.39 | 3,815,985 | +0.69(+1.78%) |
Aug 16, 2012 | 38.42 | 38.70 | 37.16 | 38.70 | 6,451,698 | +0.29(+0.76%) |
Aug 15, 2012 | 38.79 | 39.27 | 38.10 | 38.41 | 4,950,915 | -0.18(-0.47%) |
Aug 14, 2012 | 39.18 | 39.62 | 38.33 | 38.59 | 9,002,870 | -0.28(-0.72%) |
Aug 13, 2012 | 36.66 | 39.23 | 36.57 | 38.87 | 15,157,473 | +3.37(+9.49%) |
Aug 10, 2012 | 35.08 | 35.70 | 34.87 | 35.50 | 3,100,062 | +0.18(+0.51%) |
Aug 09, 2012 | 34.86 | 35.67 | 34.65 | 35.32 | 4,425,748 | +0.43(+1.23%) |
Aug 08, 2012 | 34.30 | 36.06 | 34.20 | 34.89 | 8,067,507 | +0.48(+1.39%) |
Aug 07, 2012 | 34.08 | 34.74 | 33.87 | 34.41 | 7,376,810 | +1.65(+5.04%) |
Aug 06, 2012 | 31.99 | 33.06 | 31.90 | 32.76 | 5,145,949 | +0.97(+3.05%) |
Aug 03, 2012 | 32.17 | 32.25 | 31.34 | 31.79 | 5,158,053 | +0.00(+0.00%) |
Aug 02, 2012 | 28.99 | 31.95 | 28.75 | 31.79 | 12,859,023 | +3.98(+14.31%) |
Aug 01, 2012 | 27.81 | 28.20 | 27.32 | 27.81 | 5,377,438 | +0.16(+0.58%) |
Jul 31, 2012 | 27.79 | 28.21 | 27.37 | 27.65 | 3,850,310 | -0.05(-0.18%) |
Jul 30, 2012 | 28.13 | 28.48 | 27.56 | 27.70 | 3,103,103 | -0.20(-0.72%) |
Jul 27, 2012 | 27.34 | 28.11 | 27.19 | 27.90 | 2,950,883 | +0.79(+2.91%) |
Jul 26, 2012 | 26.91 | 27.27 | 26.58 | 27.11 | 2,999,726 | +0.66(+2.50%) |
Jul 25, 2012 | 26.41 | 26.59 | 25.88 | 26.45 | 3,023,524 | +0.12(+0.46%) |
Jul 24, 2012 | 27.68 | 27.71 | 25.79 | 26.33 | 5,367,673 | -1.05(-3.83%) |
Jul 23, 2012 | 27.03 | 27.50 | 26.87 | 27.38 | 2,291,690 | -0.05(-0.18%) |
Jul 20, 2012 | 26.98 | 27.47 | 26.71 | 27.43 | 3,920,932 | +0.31(+1.14%) |
Jul 19, 2012 | 28.09 | 28.09 | 26.86 | 27.12 | 4,032,692 | -0.87(-3.11%) |
Jul 18, 2012 | 27.43 | 28.34 | 27.33 | 27.99 | 3,632,979 | +0.58(+2.12%) |
Jul 17, 2012 | 27.79 | 28.00 | 27.17 | 27.41 | 3,445,037 | -0.16(-0.58%) |
Jul 16, 2012 | 27.25 | 27.79 | 27.05 | 27.57 | 3,263,629 | +0.25(+0.92%) |
Jul 13, 2012 | 26.87 | 27.44 | 26.82 | 27.32 | 2,699,037 | +0.50(+1.86%) |
Jul 12, 2012 | 26.67 | 26.94 | 26.11 | 26.82 | 4,704,987 | +0.44(+1.67%) |
Jul 11, 2012 | 25.78 | 26.73 | 25.78 | 26.38 | 4,426,356 | +0.69(+2.69%) |
Jul 10, 2012 | 25.67 | 26.54 | 25.51 | 25.69 | 4,352,456 | +0.29(+1.14%) |
Jul 09, 2012 | 25.90 | 26.01 | 25.22 | 25.40 | 2,797,975 | -0.51(-1.97%) |
Jul 06, 2012 | 25.52 | 26.05 | 25.44 | 25.91 | 1,968,930 | +0.00(+0.00%) |
Jul 05, 2012 | 26.12 | 26.22 | 25.61 | 25.91 | 3,009,825 | -0.35(-1.33%) |
Jul 03, 2012 | 25.64 | 26.26 | 25.49 | 26.26 | 2,082,498 | +0.78(+3.06%) |
Jul 02, 2012 | 25.01 | 25.57 | 24.83 | 25.48 | 4,480,760 | +0.52(+2.08%) |
Jun 29, 2012 | 25.56 | 25.56 | 24.52 | 24.96 | 4,541,094 | -0.10(-0.40%) |
Jun 28, 2012 | 24.40 | 25.12 | 23.95 | 25.06 | 4,645,390 | +0.46(+1.87%) |
Jun 27, 2012 | 24.22 | 24.72 | 24.12 | 24.60 | 3,355,283 | +0.47(+1.95%) |
Jun 26, 2012 | 23.86 | 24.27 | 23.54 | 24.13 | 4,805,867 | +0.28(+1.17%) |
Jun 25, 2012 | 23.89 | 24.06 | 23.57 | 23.85 | 3,553,126 | -0.46(-1.89%) |
Jun 22, 2012 | 23.52 | 24.39 | 23.29 | 24.31 | 4,579,701 | +0.90(+3.84%) |
Jun 21, 2012 | 24.00 | 24.00 | 23.26 | 23.41 | 4,739,496 | -0.51(-2.13%) |
Jun 20, 2012 | 23.93 | 24.10 | 23.49 | 23.92 | 5,915,507 | +0.28(+1.18%) |
Jun 19, 2012 | 22.63 | 24.12 | 22.49 | 23.64 | 7,909,954 | +1.36(+6.10%) |
Jun 18, 2012 | 22.50 | 22.55 | 21.93 | 22.28 | 3,810,611 | -0.52(-2.28%) |
Jun 15, 2012 | 21.98 | 22.81 | 21.78 | 22.80 | 4,184,414 | +0.84(+3.83%) |
Jun 14, 2012 | 22.26 | 22.48 | 21.68 | 21.96 | 5,098,586 | -0.32(-1.44%) |
Jun 13, 2012 | 22.75 | 23.14 | 22.17 | 22.28 | 3,233,721 | -0.64(-2.79%) |
Jun 12, 2012 | 22.24 | 23.23 | 22.13 | 22.92 | 5,339,112 | +0.92(+4.18%) |
Jun 11, 2012 | 22.65 | 22.91 | 21.96 | 22.00 | 3,538,079 | -0.42(-1.87%) |
Jun 08, 2012 | 22.04 | 22.63 | 21.93 | 22.42 | 2,839,768 | -0.14(-0.62%) |
Jun 07, 2012 | 22.97 | 23.15 | 22.28 | 22.56 | 3,535,242 | -0.03(-0.13%) |
Jun 06, 2012 | 22.80 | 23.38 | 22.32 | 22.59 | 5,215,225 | +0.20(+0.89%) |
Jun 05, 2012 | 22.01 | 22.77 | 21.96 | 22.39 | 4,019,359 | +0.22(+0.99%) |
Jun 04, 2012 | 22.46 | 22.79 | 21.63 | 22.17 | 4,035,005 | -0.32(-1.42%) |