Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.36 | 45.45 | 44.96 | 45.10 | 4,313,048 | -0.31(-0.69%) |
Jul 30, 2013 | 45.42 | 45.68 | 45.25 | 45.41 | 3,034,740 | +0.17(+0.38%) |
Jul 29, 2013 | 44.86 | 45.41 | 44.84 | 45.24 | 2,832,546 | +0.27(+0.61%) |
Jul 26, 2013 | 44.65 | 44.99 | 44.52 | 44.97 | 3,015,649 | +0.12(+0.27%) |
Jul 25, 2013 | 44.66 | 44.92 | 44.54 | 44.85 | 2,863,678 | +0.06(+0.14%) |
Jul 24, 2013 | 45.29 | 45.29 | 44.56 | 44.78 | 2,233,873 | -0.51(-1.14%) |
Jul 23, 2013 | 44.99 | 45.38 | 44.89 | 45.30 | 2,906,693 | +0.34(+0.76%) |
Jul 22, 2013 | 44.92 | 45.06 | 44.85 | 44.96 | 2,624,513 | -0.07(-0.16%) |
Jul 19, 2013 | 45.21 | 45.27 | 44.94 | 45.03 | 3,642,005 | -0.17(-0.38%) |
Jul 18, 2013 | 45.05 | 45.34 | 44.96 | 45.20 | 3,769,310 | +0.28(+0.62%) |
Jul 17, 2013 | 45.03 | 45.06 | 44.66 | 44.92 | 2,705,217 | +0.14(+0.31%) |
Jul 16, 2013 | 45.11 | 45.23 | 44.49 | 44.78 | 3,563,855 | -0.33(-0.73%) |
Jul 15, 2013 | 44.51 | 45.22 | 44.47 | 45.11 | 4,509,597 | +0.55(+1.23%) |
Jul 12, 2013 | 44.39 | 44.63 | 44.09 | 44.56 | 3,245,407 | +0.16(+0.36%) |
Jul 11, 2013 | 43.83 | 44.49 | 43.79 | 44.40 | 4,005,703 | +0.83(+1.91%) |
Jul 10, 2013 | 43.23 | 43.72 | 43.08 | 43.57 | 3,390,238 | +0.27(+0.63%) |
Jul 09, 2013 | 43.16 | 43.31 | 43.03 | 43.30 | 4,354,095 | +0.27(+0.63%) |
Jul 08, 2013 | 42.75 | 43.03 | 42.62 | 43.03 | 4,876,420 | +0.29(+0.68%) |
Jul 05, 2013 | 42.87 | 42.93 | 42.24 | 42.73 | 4,746,052 | -0.08(-0.18%) |
Jul 03, 2013 | 42.54 | 42.82 | 42.40 | 42.81 | 2,529,789 | +0.13(+0.31%) |
Jul 02, 2013 | 42.43 | 42.85 | 42.39 | 42.68 | 8,248,922 | +0.22(+0.51%) |
Jul 01, 2013 | 43.13 | 43.23 | 42.25 | 42.46 | 4,222,477 | -0.42(-0.98%) |
Jun 28, 2013 | 42.84 | 43.21 | 42.63 | 42.88 | 4,352,776 | -0.07(-0.16%) |
Jun 26, 2013 | 42.31 | 43.12 | 42.28 | 42.95 | 6,075,070 | +0.95(+2.25%) |
Jun 25, 2013 | 41.72 | 42.21 | 41.44 | 42.00 | 4,150,369 | +0.42(+1.01%) |
Jun 24, 2013 | 41.41 | 41.93 | 41.31 | 41.58 | 4,621,595 | -0.08(-0.18%) |
Jun 21, 2013 | 41.60 | 42.05 | 41.05 | 41.66 | 9,974,679 | +0.30(+0.74%) |
Jun 20, 2013 | 42.24 | 42.26 | 41.30 | 41.35 | 7,441,909 | -1.03(-2.43%) |
Jun 19, 2013 | 43.32 | 43.55 | 42.37 | 42.38 | 5,215,159 | -0.96(-2.21%) |
Jun 18, 2013 | 43.03 | 43.40 | 42.62 | 43.34 | 5,019,571 | +0.37(+0.86%) |
Jun 17, 2013 | 43.31 | 43.81 | 42.83 | 42.97 | 4,330,580 | +0.01(+0.01%) |
Jun 14, 2013 | 42.87 | 43.23 | 42.85 | 42.97 | 3,149,852 | +0.10(+0.22%) |
Jun 13, 2013 | 42.36 | 42.92 | 42.26 | 42.87 | 5,215,788 | +0.57(+1.35%) |
Jun 12, 2013 | 42.96 | 43.07 | 42.19 | 42.30 | 4,805,881 | -0.39(-0.92%) |
Jun 11, 2013 | 42.90 | 43.27 | 42.62 | 42.69 | 4,134,588 | -0.43(-1.00%) |
Jun 10, 2013 | 43.22 | 43.46 | 42.89 | 43.13 | 3,644,290 | +0.13(+0.30%) |
Jun 07, 2013 | 42.99 | 43.31 | 42.61 | 43.00 | 4,313,598 | +0.12(+0.28%) |
Jun 06, 2013 | 42.44 | 42.90 | 42.29 | 42.88 | 5,707,885 | +0.44(+1.03%) |
Jun 05, 2013 | 42.54 | 42.67 | 42.28 | 42.44 | 5,256,103 | -0.22(-0.51%) |
Jun 04, 2013 | 42.68 | 42.87 | 42.45 | 42.66 | 5,237,872 | -0.03(-0.07%) |
Jun 03, 2013 | 42.54 | 42.97 | 42.04 | 42.69 | 6,165,614 | +0.17(+0.40%) |
May 31, 2013 | 42.66 | 43.51 | 42.52 | 42.52 | 6,735,179 | -0.24(-0.56%) |
May 30, 2013 | 42.89 | 43.49 | 42.75 | 42.76 | 6,216,432 | +0.10(+0.24%) |
May 29, 2013 | 42.75 | 42.81 | 42.03 | 42.66 | 7,136,458 | -0.38(-0.89%) |
May 28, 2013 | 43.89 | 44.06 | 42.83 | 43.04 | 9,542,609 | -0.72(-1.64%) |
May 24, 2013 | 44.14 | 44.26 | 43.63 | 43.76 | 4,411,991 | -0.56(-1.26%) |
May 23, 2013 | 44.31 | 44.54 | 43.50 | 44.31 | 5,371,650 | -0.27(-0.61%) |
May 22, 2013 | 45.31 | 45.62 | 44.42 | 44.59 | 4,646,920 | -0.76(-1.68%) |
May 21, 2013 | 45.31 | 45.50 | 44.92 | 45.35 | 4,680,748 | +0.04(+0.08%) |
May 20, 2013 | 45.49 | 45.55 | 45.22 | 45.31 | 3,363,434 | -0.18(-0.41%) |
May 17, 2013 | 45.36 | 45.53 | 45.10 | 45.50 | 5,080,525 | +0.29(+0.65%) |
May 16, 2013 | 45.81 | 45.86 | 45.17 | 45.20 | 3,928,462 | -0.69(-1.50%) |
May 15, 2013 | 45.32 | 46.06 | 45.30 | 45.89 | 5,020,221 | +0.30(+0.65%) |
May 13, 2013 | 45.69 | 45.77 | 45.34 | 45.59 | 12,985,294 | -0.26(-0.57%) |
May 10, 2013 | 45.67 | 45.86 | 45.36 | 45.85 | 12,380,742 | +0.08(+0.18%) |
May 09, 2013 | 46.39 | 46.45 | 45.63 | 45.77 | 12,129,806 | -0.55(-1.18%) |
May 08, 2013 | 46.82 | 46.88 | 46.19 | 46.32 | 5,240,466 | -0.50(-1.07%) |
May 07, 2013 | 46.32 | 46.84 | 46.21 | 46.82 | 4,608,308 | +0.51(+1.10%) |
May 06, 2013 | 47.20 | 47.26 | 46.25 | 46.31 | 5,401,855 | -1.00(-2.11%) |
May 03, 2013 | 47.75 | 47.50 | 47.10 | 47.31 | 4,868,288 | -0.20(-0.41%) |
May 02, 2013 | 47.56 | 47.73 | 47.15 | 47.50 | 3,893,597 | -0.07(-0.15%) |
May 01, 2013 | 47.64 | 47.94 | 47.50 | 47.57 | 2,580,776 | -0.20(-0.41%) |
Apr 30, 2013 | 47.66 | 47.82 | 47.38 | 47.77 | 3,527,540 | +0.00(+0.00%) |
Apr 29, 2013 | 47.67 | 47.90 | 47.55 | 47.77 | 2,610,659 | +0.22(+0.45%) |
Apr 26, 2013 | 47.71 | 47.91 | 47.53 | 47.55 | 3,828,320 | -0.18(-0.37%) |
Apr 25, 2013 | 47.65 | 47.87 | 47.45 | 47.73 | 3,149,939 | +0.27(+0.56%) |
Apr 24, 2013 | 47.33 | 47.71 | 47.02 | 47.47 | 2,853,164 | +0.20(+0.42%) |
Apr 23, 2013 | 47.41 | 47.41 | 46.91 | 47.27 | 2,953,548 | +0.08(+0.18%) |
Apr 22, 2013 | 47.21 | 47.31 | 46.95 | 47.19 | 2,290,199 | -0.04(-0.08%) |
Apr 19, 2013 | 46.65 | 47.25 | 46.53 | 47.22 | 3,230,516 | +0.70(+1.50%) |
Apr 18, 2013 | 46.53 | 46.71 | 46.33 | 46.53 | 2,607,060 | +0.06(+0.12%) |
Apr 17, 2013 | 46.56 | 46.60 | 46.07 | 46.47 | 3,400,421 | -0.27(-0.57%) |
Apr 16, 2013 | 46.23 | 46.75 | 46.02 | 46.74 | 4,057,185 | +0.81(+1.77%) |
Apr 15, 2013 | 46.25 | 46.75 | 45.92 | 45.92 | 3,960,361 | -0.43(-0.93%) |
Apr 12, 2013 | 46.37 | 46.63 | 46.23 | 46.35 | 4,009,194 | -0.13(-0.27%) |
Apr 11, 2013 | 46.33 | 46.66 | 46.21 | 46.48 | 3,792,260 | +0.24(+0.52%) |
Apr 10, 2013 | 46.35 | 46.55 | 46.16 | 46.24 | 3,354,072 | +0.11(+0.23%) |
Apr 09, 2013 | 46.43 | 46.43 | 46.07 | 46.13 | 3,069,825 | -0.25(-0.53%) |
Apr 08, 2013 | 45.71 | 46.42 | 45.55 | 46.38 | 5,408,924 | +0.61(+1.33%) |
Apr 05, 2013 | 45.31 | 45.80 | 45.26 | 45.77 | 5,598,426 | +0.17(+0.36%) |
Apr 04, 2013 | 45.50 | 45.72 | 45.50 | 45.60 | 7,446,466 | +0.05(+0.11%) |
Apr 03, 2013 | 45.93 | 46.16 | 45.46 | 45.55 | 6,258,622 | -0.58(-1.25%) |
Apr 02, 2013 | 46.06 | 46.16 | 45.93 | 46.13 | 3,273,279 | +0.19(+0.41%) |
Apr 01, 2013 | 46.09 | 46.10 | 45.78 | 45.94 | 2,664,290 | -0.17(-0.37%) |
Mar 28, 2013 | 45.62 | 46.17 | 45.52 | 46.11 | 4,679,687 | +0.55(+1.21%) |
Mar 27, 2013 | 44.88 | 45.64 | 44.81 | 45.56 | 4,651,608 | +0.49(+1.09%) |
Mar 26, 2013 | 44.76 | 45.13 | 44.75 | 45.07 | 3,946,137 | +0.43(+0.95%) |
Mar 25, 2013 | 44.91 | 45.09 | 44.52 | 44.65 | 3,388,212 | -0.21(-0.47%) |
Mar 22, 2013 | 44.63 | 44.86 | 44.51 | 44.85 | 3,180,703 | +0.22(+0.50%) |
Mar 21, 2013 | 44.58 | 44.78 | 44.39 | 44.63 | 3,874,511 | -0.09(-0.20%) |
Mar 20, 2013 | 44.49 | 44.87 | 44.45 | 44.72 | 2,880,250 | +0.31(+0.70%) |
Mar 19, 2013 | 44.32 | 44.59 | 44.18 | 44.41 | 2,792,303 | +0.18(+0.42%) |
Mar 18, 2013 | 44.20 | 44.44 | 44.15 | 44.23 | 2,300,587 | -0.21(-0.47%) |
Mar 15, 2013 | 44.11 | 44.47 | 44.00 | 44.44 | 5,223,337 | +0.01(+0.03%) |
Mar 14, 2013 | 44.46 | 44.57 | 44.24 | 44.42 | 3,295,457 | +0.01(+0.03%) |
Mar 13, 2013 | 44.18 | 44.53 | 44.10 | 44.41 | 3,634,523 | +0.24(+0.53%) |
Mar 12, 2013 | 44.33 | 44.34 | 44.03 | 44.17 | 2,947,301 | -0.16(-0.36%) |
Mar 11, 2013 | 44.17 | 44.34 | 44.16 | 44.33 | 2,038,860 | +0.10(+0.22%) |
Mar 08, 2013 | 44.21 | 44.33 | 43.87 | 44.24 | 2,766,653 | +0.06(+0.13%) |
Mar 07, 2013 | 44.44 | 44.44 | 44.13 | 44.18 | 3,891,588 | -0.21(-0.47%) |
Mar 06, 2013 | 44.59 | 44.60 | 44.24 | 44.39 | 3,150,214 | -0.18(-0.40%) |
Mar 05, 2013 | 44.39 | 44.70 | 44.28 | 44.57 | 3,353,106 | +0.29(+0.65%) |
Mar 04, 2013 | 43.77 | 44.43 | 43.64 | 44.28 | 4,142,741 | +0.29(+0.66%) |
Mar 01, 2013 | 43.46 | 44.00 | 43.23 | 43.99 | 8,230,855 | +0.00(+0.00%) |
Feb 28, 2013 | 44.46 | 44.48 | 43.95 | 43.99 | 7,986,372 | -0.56(-1.25%) |
Feb 27, 2013 | 44.30 | 44.63 | 44.18 | 44.55 | 3,665,550 | +0.34(+0.78%) |
Feb 26, 2013 | 44.07 | 44.44 | 43.99 | 44.21 | 3,343,346 | +0.08(+0.19%) |
Feb 22, 2013 | 43.75 | 44.14 | 43.74 | 44.12 | 2,924,230 | +0.40(+0.92%) |
Feb 21, 2013 | 43.62 | 43.88 | 43.59 | 43.72 | 3,613,391 | -0.01(-0.03%) |
Feb 20, 2013 | 43.74 | 44.04 | 43.65 | 43.74 | 3,390,320 | -0.07(-0.16%) |
Feb 19, 2013 | 43.35 | 43.81 | 43.35 | 43.81 | 4,339,685 | +0.57(+1.32%) |
Feb 15, 2013 | 43.20 | 43.31 | 43.06 | 43.23 | 4,199,725 | +0.04(+0.09%) |
Feb 14, 2013 | 43.21 | 43.90 | 43.08 | 43.20 | 5,289,809 | -0.52(-1.19%) |
Feb 13, 2013 | 43.71 | 44.09 | 43.52 | 43.72 | 4,154,307 | -0.43(-0.98%) |
Feb 12, 2013 | 43.90 | 44.15 | 43.87 | 44.15 | 14,291,502 | +0.23(+0.52%) |
Feb 11, 2013 | 43.80 | 43.96 | 43.71 | 43.92 | 12,923,827 | +0.09(+0.20%) |
Feb 08, 2013 | 43.76 | 43.86 | 43.66 | 43.83 | 12,726,582 | -0.03(-0.06%) |
Feb 07, 2013 | 43.79 | 43.98 | 43.47 | 43.86 | 4,898,234 | -0.04(-0.10%) |
Feb 06, 2013 | 43.67 | 43.91 | 43.48 | 43.90 | 4,160,221 | +0.48(+1.11%) |
Feb 04, 2013 | 43.61 | 43.80 | 43.36 | 43.42 | 4,256,122 | -0.31(-0.71%) |
Feb 01, 2013 | 43.81 | 44.09 | 43.70 | 43.73 | 5,811,814 | +0.06(+0.15%) |
Jan 31, 2013 | 43.43 | 43.78 | 43.26 | 43.67 | 5,207,918 | +0.19(+0.44%) |
Jan 30, 2013 | 43.41 | 43.62 | 43.16 | 43.48 | 4,904,126 | +0.29(+0.68%) |
Jan 29, 2013 | 43.02 | 43.29 | 42.92 | 43.18 | 3,536,754 | +0.22(+0.52%) |
Jan 28, 2013 | 43.23 | 43.26 | 42.88 | 42.96 | 4,360,361 | -0.18(-0.43%) |
Jan 25, 2013 | 43.20 | 43.20 | 42.77 | 43.15 | 3,623,267 | +0.08(+0.18%) |
Jan 24, 2013 | 42.87 | 43.25 | 42.73 | 43.07 | 5,249,768 | +0.25(+0.58%) |
Jan 23, 2013 | 42.67 | 42.86 | 42.43 | 42.82 | 3,677,778 | +0.06(+0.15%) |
Jan 22, 2013 | 42.32 | 42.76 | 42.27 | 42.76 | 4,067,556 | +0.32(+0.75%) |
Jan 18, 2013 | 42.03 | 42.44 | 41.89 | 42.44 | 5,047,903 | +0.50(+1.20%) |
Jan 17, 2013 | 41.93 | 42.17 | 41.77 | 41.94 | 3,855,276 | +0.18(+0.44%) |
Jan 16, 2013 | 41.84 | 41.92 | 41.62 | 41.75 | 3,670,334 | -0.20(-0.48%) |
Jan 15, 2013 | 41.54 | 41.99 | 41.36 | 41.96 | 4,942,213 | +0.42(+1.01%) |
Jan 14, 2013 | 41.74 | 41.74 | 41.46 | 41.54 | 3,964,731 | -0.19(-0.46%) |
Jan 11, 2013 | 41.53 | 41.79 | 41.46 | 41.73 | 3,522,473 | +0.20(+0.49%) |
Jan 10, 2013 | 41.32 | 41.53 | 41.20 | 41.53 | 4,398,335 | +0.23(+0.55%) |
Jan 09, 2013 | 41.23 | 41.30 | 41.02 | 41.30 | 3,940,695 | +0.07(+0.17%) |
Jan 08, 2013 | 41.11 | 41.37 | 40.97 | 41.23 | 3,822,892 | +0.10(+0.23%) |
Jan 07, 2013 | 41.16 | 41.22 | 40.94 | 41.13 | 4,061,050 | -0.20(-0.48%) |
Jan 04, 2013 | 41.23 | 41.40 | 41.16 | 41.33 | 2,753,915 | +0.12(+0.29%) |
Jan 03, 2013 | 41.16 | 41.41 | 40.97 | 41.21 | 3,662,350 | -0.09(-0.22%) |
Jan 02, 2013 | 41.24 | 41.30 | 40.98 | 41.30 | 5,026,837 | +0.77(+1.90%) |
Dec 31, 2012 | 39.91 | 40.56 | 39.77 | 40.53 | 4,936,641 | +0.50(+1.25%) |
Dec 28, 2012 | 40.26 | 40.45 | 40.00 | 40.03 | 4,539,168 | -0.44(-1.10%) |
Dec 27, 2012 | 40.66 | 40.74 | 40.08 | 40.47 | 3,796,102 | -0.23(-0.56%) |
Dec 26, 2012 | 41.18 | 41.18 | 40.64 | 40.70 | 3,338,104 | -0.32(-0.79%) |
Dec 24, 2012 | 40.96 | 41.04 | 40.73 | 41.02 | 2,489,827 | +0.04(+0.11%) |
Dec 21, 2012 | 41.34 | 41.58 | 40.98 | 40.98 | 13,371,480 | -0.34(-0.83%) |
Dec 20, 2012 | 41.13 | 41.44 | 40.88 | 41.32 | 5,169,868 | +0.19(+0.46%) |
Dec 19, 2012 | 41.55 | 41.55 | 41.10 | 41.13 | 4,913,533 | -0.48(-1.16%) |
Dec 18, 2012 | 41.25 | 41.71 | 41.22 | 41.62 | 11,411,153 | +0.48(+1.16%) |
Dec 17, 2012 | 40.64 | 41.17 | 40.62 | 41.14 | 5,452,818 | +0.60(+1.49%) |
Dec 14, 2012 | 40.56 | 40.65 | 40.38 | 40.54 | 3,247,932 | -0.07(-0.17%) |
Dec 13, 2012 | 40.85 | 40.88 | 40.43 | 40.60 | 3,533,749 | -0.24(-0.59%) |
Dec 12, 2012 | 40.92 | 41.28 | 40.80 | 40.85 | 5,212,763 | +0.01(+0.03%) |
Dec 11, 2012 | 40.85 | 41.08 | 40.76 | 40.83 | 5,376,295 | -0.03(-0.06%) |
Dec 10, 2012 | 40.81 | 40.97 | 40.77 | 40.86 | 3,533,782 | +0.00(+0.00%) |
Dec 07, 2012 | 40.81 | 40.97 | 40.64 | 40.86 | 4,023,009 | +0.10(+0.23%) |
Dec 06, 2012 | 40.98 | 41.03 | 40.66 | 40.76 | 4,411,475 | -0.18(-0.45%) |
Dec 05, 2012 | 40.37 | 41.18 | 40.28 | 40.95 | 6,133,819 | +0.55(+1.35%) |
Dec 04, 2012 | 40.62 | 40.75 | 40.31 | 40.40 | 4,539,151 | -0.14(-0.34%) |
Nov 30, 2012 | 40.03 | 40.66 | 40.03 | 40.54 | 11,371,987 | +0.91(+2.29%) |
Nov 29, 2012 | 39.24 | 39.66 | 39.09 | 39.63 | 5,279,426 | +0.44(+1.12%) |
Nov 28, 2012 | 39.14 | 39.29 | 38.78 | 39.19 | 3,963,922 | +0.07(+0.18%) |
Nov 27, 2012 | 39.04 | 39.38 | 38.95 | 39.12 | 4,937,055 | +0.18(+0.46%) |
Nov 26, 2012 | 38.32 | 39.26 | 38.32 | 38.95 | 9,478,062 | +0.55(+1.42%) |
Nov 23, 2012 | 38.46 | 38.50 | 38.11 | 38.40 | 3,119,230 | +0.02(+0.05%) |
Nov 21, 2012 | 38.59 | 38.69 | 38.02 | 38.38 | 5,155,257 | -0.23(-0.61%) |
Nov 20, 2012 | 38.78 | 38.83 | 38.33 | 38.62 | 4,444,098 | -0.13(-0.33%) |
Nov 19, 2012 | 38.92 | 38.95 | 38.46 | 38.74 | 6,132,134 | +0.06(+0.15%) |
Nov 16, 2012 | 38.06 | 38.71 | 37.98 | 38.69 | 7,123,562 | +0.65(+1.72%) |
Nov 15, 2012 | 38.48 | 38.76 | 37.88 | 38.03 | 5,829,116 | -0.55(-1.43%) |
Nov 14, 2012 | 39.14 | 39.14 | 38.44 | 38.58 | 6,484,550 | -0.81(-2.05%) |
Nov 13, 2012 | 38.95 | 39.62 | 38.92 | 39.39 | 7,776,762 | +0.36(+0.91%) |
Nov 12, 2012 | 39.30 | 39.37 | 38.60 | 39.04 | 5,759,435 | -0.32(-0.82%) |
Nov 09, 2012 | 39.70 | 39.76 | 39.18 | 39.36 | 17,782,564 | -0.38(-0.96%) |
Nov 08, 2012 | 40.45 | 40.81 | 39.74 | 39.74 | 15,251,544 | -0.24(-0.60%) |
Nov 07, 2012 | 40.57 | 40.66 | 39.68 | 39.98 | 6,680,531 | -0.72(-1.76%) |
Nov 06, 2012 | 40.71 | 40.97 | 40.66 | 40.70 | 3,875,256 | +0.01(+0.02%) |
Nov 05, 2012 | 41.02 | 41.11 | 40.57 | 40.69 | 5,013,066 | -0.56(-1.36%) |
Nov 02, 2012 | 41.63 | 41.77 | 41.21 | 41.25 | 14,932,057 | -0.24(-0.57%) |
Nov 01, 2012 | 41.70 | 41.84 | 41.43 | 41.49 | 4,696,561 | -0.24(-0.58%) |
Oct 31, 2012 | 41.30 | 41.81 | 41.29 | 41.73 | 5,110,660 | +0.37(+0.89%) |
Oct 26, 2012 | 41.13 | 41.36 | 41.36 | 41.36 | 4,086,130 | +0.23(+0.56%) |
Oct 25, 2012 | 41.01 | 41.14 | 40.74 | 41.13 | 3,667,916 | +0.27(+0.67%) |
Oct 24, 2012 | 41.30 | 41.38 | 40.82 | 40.86 | 3,903,020 | -0.43(-1.03%) |
Oct 23, 2012 | 41.52 | 41.70 | 41.26 | 41.28 | 4,376,945 | -0.33(-0.79%) |
Oct 19, 2012 | 41.67 | 41.86 | 41.35 | 41.62 | 5,096,500 | -0.06(-0.14%) |
Oct 18, 2012 | 41.48 | 41.70 | 41.42 | 41.67 | 3,720,887 | +0.21(+0.51%) |
Oct 17, 2012 | 41.11 | 41.66 | 41.06 | 41.46 | 3,815,629 | +0.45(+1.10%) |
Oct 16, 2012 | 41.17 | 41.20 | 40.74 | 41.01 | 4,215,741 | +0.00(+0.00%) |
Oct 15, 2012 | 40.73 | 41.04 | 40.58 | 41.01 | 3,257,027 | +0.25(+0.62%) |
Oct 12, 2012 | 41.03 | 41.13 | 40.67 | 40.76 | 3,531,477 | -0.20(-0.50%) |
Oct 11, 2012 | 41.30 | 41.34 | 40.91 | 40.96 | 3,379,899 | -0.19(-0.46%) |
Oct 10, 2012 | 41.48 | 41.49 | 41.11 | 41.15 | 3,243,868 | -0.32(-0.78%) |
Oct 09, 2012 | 41.37 | 41.56 | 41.21 | 41.48 | 3,724,113 | +0.04(+0.09%) |
Oct 08, 2012 | 41.26 | 41.53 | 41.12 | 41.44 | 2,364,612 | +0.16(+0.38%) |
Oct 05, 2012 | 41.61 | 41.67 | 41.25 | 41.28 | 3,182,619 | -0.26(-0.63%) |
Oct 04, 2012 | 41.25 | 41.58 | 41.21 | 41.54 | 4,895,194 | +0.39(+0.94%) |
Oct 03, 2012 | 41.14 | 41.30 | 40.96 | 41.15 | 4,647,457 | +0.01(+0.03%) |
Oct 02, 2012 | 41.03 | 41.34 | 41.00 | 41.14 | 4,563,463 | +0.24(+0.59%) |
Oct 01, 2012 | 41.30 | 41.39 | 40.88 | 40.90 | 6,726,017 | -0.26(-0.63%) |
Sep 28, 2012 | 40.67 | 41.20 | 40.62 | 41.16 | 6,378,931 | +0.46(+1.14%) |
Sep 27, 2012 | 40.92 | 40.95 | 40.66 | 40.69 | 3,051,809 | -0.17(-0.42%) |
Sep 26, 2012 | 40.95 | 41.23 | 40.84 | 40.87 | 4,420,600 | -0.01(-0.02%) |
Sep 25, 2012 | 41.06 | 41.23 | 40.86 | 40.87 | 5,037,318 | -0.20(-0.48%) |
Sep 24, 2012 | 40.73 | 41.13 | 40.69 | 41.07 | 5,757,694 | +0.36(+0.89%) |
Sep 21, 2012 | 40.69 | 40.74 | 40.45 | 40.71 | 10,547,741 | +0.10(+0.23%) |
Sep 20, 2012 | 40.19 | 40.74 | 40.19 | 40.61 | 5,577,919 | +0.32(+0.79%) |
Sep 19, 2012 | 40.18 | 40.40 | 40.13 | 40.29 | 6,822,987 | +0.17(+0.43%) |
Sep 18, 2012 | 40.69 | 40.81 | 40.04 | 40.12 | 8,877,256 | -0.62(-1.53%) |
Sep 17, 2012 | 40.85 | 41.08 | 40.68 | 40.74 | 10,475,717 | -0.03(-0.08%) |
Sep 14, 2012 | 41.25 | 41.29 | 40.66 | 40.78 | 6,157,213 | -0.30(-0.73%) |
Sep 13, 2012 | 40.68 | 41.09 | 40.57 | 41.08 | 6,791,141 | +0.39(+0.95%) |
Sep 12, 2012 | 40.97 | 41.04 | 40.67 | 40.69 | 5,321,304 | -0.26(-0.64%) |
Sep 11, 2012 | 41.18 | 41.25 | 40.95 | 40.95 | 3,301,589 | -0.23(-0.57%) |
Sep 10, 2012 | 41.14 | 41.28 | 40.99 | 41.18 | 4,230,485 | +0.07(+0.17%) |
Sep 07, 2012 | 41.29 | 41.42 | 40.98 | 41.11 | 3,950,631 | -0.18(-0.43%) |
Sep 06, 2012 | 41.04 | 41.29 | 40.92 | 41.29 | 5,193,245 | +0.34(+0.82%) |
Sep 05, 2012 | 41.14 | 41.24 | 40.91 | 40.95 | 4,681,472 | -0.22(-0.52%) |
Sep 04, 2012 | 41.10 | 41.27 | 40.97 | 41.17 | 4,238,369 | +0.02(+0.05%) |
Aug 31, 2012 | 41.38 | 41.38 | 41.02 | 41.15 | 5,554,133 | -0.02(-0.05%) |
Aug 30, 2012 | 41.42 | 41.44 | 41.13 | 41.17 | 4,423,061 | -0.32(-0.77%) |
Aug 29, 2012 | 41.45 | 41.62 | 41.20 | 41.49 | 5,025,206 | -0.13(-0.31%) |
Aug 27, 2012 | 41.59 | 41.73 | 41.44 | 41.62 | 3,748,760 | +0.03(+0.06%) |
Aug 24, 2012 | 41.44 | 41.65 | 41.35 | 41.59 | 4,096,614 | +0.15(+0.35%) |
Aug 23, 2012 | 41.92 | 42.01 | 41.39 | 41.44 | 4,268,563 | -0.48(-1.15%) |
Aug 22, 2012 | 41.81 | 42.02 | 41.80 | 41.93 | 6,775,146 | -0.04(-0.09%) |
Aug 21, 2012 | 42.16 | 42.21 | 41.82 | 41.96 | 7,985,202 | -0.24(-0.57%) |
Aug 20, 2012 | 42.08 | 42.21 | 41.97 | 42.21 | 4,424,073 | -0.03(-0.08%) |
Aug 17, 2012 | 42.42 | 42.50 | 42.12 | 42.24 | 6,007,214 | -0.13(-0.30%) |
Aug 16, 2012 | 42.31 | 42.55 | 42.26 | 42.36 | 5,033,137 | -0.05(-0.12%) |
Aug 15, 2012 | 42.83 | 42.85 | 42.41 | 42.42 | 6,752,333 | -0.91(-2.10%) |
Aug 14, 2012 | 43.42 | 43.45 | 43.13 | 43.32 | 11,576,330 | -0.01(-0.03%) |
Aug 13, 2012 | 43.04 | 43.34 | 42.94 | 43.34 | 6,764,445 | +0.23(+0.55%) |
Aug 10, 2012 | 43.21 | 43.22 | 42.80 | 43.10 | 8,109,977 | -0.15(-0.35%) |
Aug 09, 2012 | 43.19 | 43.33 | 43.01 | 43.25 | 5,196,301 | +0.03(+0.07%) |
Aug 08, 2012 | 43.27 | 43.30 | 42.96 | 43.22 | 5,821,428 | -0.01(-0.01%) |
Aug 07, 2012 | 43.44 | 43.45 | 43.06 | 43.23 | 7,936,612 | -0.10(-0.23%) |
Aug 06, 2012 | 43.59 | 43.79 | 43.26 | 43.33 | 5,397,156 | -0.25(-0.57%) |
Aug 03, 2012 | 43.18 | 43.67 | 43.10 | 43.58 | 17,748,652 | +0.72(+1.69%) |
Aug 02, 2012 | 42.75 | 42.93 | 42.31 | 42.85 | 6,603,529 | -0.04(-0.09%) |