Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.83 | 71.46 | 69.59 | 69.67 | 2,769,609 | -0.83(-1.17%) |
Jul 30, 2013 | 69.82 | 70.63 | 69.36 | 70.50 | 1,674,231 | +0.17(+0.24%) |
Jul 29, 2013 | 71.19 | 71.19 | 70.04 | 70.33 | 1,544,082 | -0.57(-0.80%) |
Jul 26, 2013 | 70.36 | 71.62 | 69.73 | 70.90 | 2,589,356 | +0.55(+0.78%) |
Jul 25, 2013 | 68.93 | 71.74 | 68.92 | 70.35 | 5,031,116 | +4.46(+6.76%) |
Jul 24, 2013 | 66.57 | 66.79 | 65.45 | 65.89 | 2,196,750 | -0.51(-0.77%) |
Jul 23, 2013 | 67.07 | 67.75 | 66.27 | 66.41 | 1,924,563 | -0.47(-0.70%) |
Jul 22, 2013 | 67.25 | 67.74 | 66.66 | 66.88 | 1,510,191 | -0.82(-1.21%) |
Jul 19, 2013 | 67.03 | 67.77 | 66.15 | 67.69 | 1,865,785 | +0.95(+1.42%) |
Jul 18, 2013 | 64.51 | 67.08 | 64.51 | 66.75 | 2,900,866 | +2.69(+4.20%) |
Jul 17, 2013 | 63.94 | 64.37 | 63.32 | 64.06 | 1,725,308 | +0.12(+0.19%) |
Jul 16, 2013 | 64.59 | 64.68 | 63.08 | 63.94 | 2,079,905 | -0.59(-0.91%) |
Jul 15, 2013 | 65.08 | 65.13 | 63.93 | 64.52 | 2,223,349 | -0.56(-0.86%) |
Jul 12, 2013 | 65.16 | 65.30 | 64.43 | 65.08 | 1,996,175 | -0.10(-0.15%) |
Jul 11, 2013 | 66.54 | 67.00 | 64.16 | 65.19 | 3,320,220 | -0.26(-0.39%) |
Jul 10, 2013 | 66.15 | 66.49 | 64.99 | 65.44 | 1,518,629 | -0.51(-0.77%) |
Jul 09, 2013 | 66.18 | 66.56 | 65.59 | 65.95 | 1,591,479 | +0.19(+0.29%) |
Jul 08, 2013 | 65.65 | 66.42 | 65.42 | 65.75 | 1,285,604 | +0.10(+0.15%) |
Jul 05, 2013 | 66.32 | 66.53 | 64.25 | 65.65 | 1,796,221 | -0.22(-0.33%) |
Jul 03, 2013 | 65.31 | 66.28 | 64.64 | 65.87 | 1,549,049 | +0.51(+0.79%) |
Jul 02, 2013 | 65.06 | 66.46 | 64.81 | 65.36 | 2,109,573 | +0.47(+0.72%) |
Jul 01, 2013 | 65.87 | 66.24 | 64.63 | 64.89 | 2,525,734 | -0.37(-0.56%) |
Jun 28, 2013 | 64.65 | 65.78 | 63.72 | 65.26 | 3,465,351 | +0.20(+0.31%) |
Jun 27, 2013 | 65.95 | 66.27 | 64.86 | 65.06 | 1,873,151 | -0.89(-1.35%) |
Jun 26, 2013 | 65.28 | 66.29 | 64.19 | 65.95 | 1,800,598 | +1.30(+2.02%) |
Jun 25, 2013 | 64.26 | 64.93 | 63.30 | 64.64 | 1,673,240 | +1.18(+1.85%) |
Jun 24, 2013 | 61.83 | 64.03 | 60.35 | 63.47 | 2,233,993 | +0.98(+1.57%) |
Jun 21, 2013 | 63.74 | 63.75 | 61.60 | 62.48 | 3,142,483 | -0.86(-1.36%) |
Jun 20, 2013 | 64.51 | 64.71 | 63.10 | 63.35 | 1,917,516 | -2.32(-3.54%) |
Jun 19, 2013 | 66.37 | 66.83 | 65.64 | 65.67 | 1,219,929 | -0.64(-0.97%) |
Jun 18, 2013 | 65.61 | 66.94 | 65.26 | 66.32 | 1,443,994 | +0.79(+1.21%) |
Jun 17, 2013 | 64.75 | 65.72 | 64.61 | 65.53 | 1,714,238 | +1.63(+2.55%) |
Jun 14, 2013 | 64.96 | 65.17 | 63.46 | 63.90 | 1,548,274 | -0.95(-1.46%) |
Jun 13, 2013 | 63.69 | 64.96 | 63.26 | 64.85 | 2,254,262 | +1.03(+1.61%) |
Jun 12, 2013 | 65.26 | 65.49 | 63.52 | 63.82 | 1,717,983 | -0.98(-1.52%) |
Jun 11, 2013 | 64.80 | 65.59 | 64.23 | 64.80 | 1,727,901 | -1.03(-1.56%) |
Jun 10, 2013 | 66.73 | 67.03 | 65.37 | 65.83 | 1,791,327 | -0.62(-0.93%) |
Jun 07, 2013 | 65.29 | 66.73 | 65.04 | 66.44 | 1,650,497 | +1.59(+2.45%) |
Jun 06, 2013 | 64.15 | 65.17 | 63.56 | 64.85 | 1,783,429 | +0.31(+0.48%) |
Jun 05, 2013 | 64.54 | 64.93 | 63.85 | 64.54 | 1,481,369 | -0.17(-0.26%) |
Jun 04, 2013 | 64.99 | 65.77 | 63.99 | 64.71 | 1,667,338 | -0.48(-0.73%) |
Jun 03, 2013 | 64.78 | 65.86 | 64.55 | 65.19 | 1,935,768 | +0.53(+0.82%) |
May 31, 2013 | 65.87 | 66.50 | 64.64 | 64.65 | 1,857,835 | -1.66(-2.51%) |
May 30, 2013 | 66.34 | 66.80 | 65.52 | 66.32 | 1,934,036 | -0.02(-0.03%) |
May 29, 2013 | 66.16 | 67.22 | 65.96 | 66.33 | 1,600,487 | -0.28(-0.41%) |
May 28, 2013 | 66.81 | 68.21 | 66.02 | 66.61 | 1,889,505 | +1.41(+2.16%) |
May 24, 2013 | 65.81 | 66.31 | 64.73 | 65.20 | 1,908,165 | -1.23(-1.85%) |
May 23, 2013 | 64.15 | 66.72 | 63.13 | 66.43 | 2,348,673 | +1.59(+2.45%) |
May 22, 2013 | 65.46 | 66.64 | 64.14 | 64.85 | 2,578,840 | -0.50(-0.76%) |
May 21, 2013 | 66.55 | 66.89 | 64.45 | 65.34 | 2,429,747 | -1.08(-1.62%) |
May 20, 2013 | 64.61 | 66.70 | 64.60 | 66.42 | 3,047,502 | +1.84(+2.85%) |
May 17, 2013 | 62.47 | 64.76 | 62.38 | 64.58 | 2,426,942 | +2.34(+3.77%) |
May 16, 2013 | 62.97 | 63.79 | 62.03 | 62.24 | 2,177,308 | -0.74(-1.17%) |
May 15, 2013 | 62.70 | 63.38 | 62.01 | 62.97 | 2,132,827 | +1.74(+2.84%) |
May 13, 2013 | 61.26 | 61.91 | 61.08 | 61.23 | 1,324,604 | -0.17(-0.27%) |
May 10, 2013 | 61.99 | 61.99 | 60.66 | 61.40 | 1,576,463 | -0.75(-1.21%) |
May 09, 2013 | 62.30 | 63.07 | 61.44 | 62.15 | 1,687,501 | -0.42(-0.68%) |
May 08, 2013 | 62.44 | 62.96 | 61.74 | 62.58 | 1,496,055 | +0.28(+0.44%) |
May 07, 2013 | 62.57 | 63.37 | 62.27 | 62.30 | 1,822,968 | -0.23(-0.37%) |
May 06, 2013 | 61.83 | 63.59 | 61.72 | 62.53 | 1,750,693 | +0.70(+1.13%) |
May 03, 2013 | 61.40 | 62.47 | 60.78 | 61.83 | 1,929,613 | +1.05(+1.72%) |
May 02, 2013 | 61.11 | 62.29 | 60.63 | 60.78 | 2,322,275 | -0.02(-0.03%) |
May 01, 2013 | 62.07 | 62.07 | 60.55 | 60.80 | 1,907,992 | -1.71(-2.73%) |
Apr 30, 2013 | 62.58 | 63.29 | 61.95 | 62.51 | 2,405,868 | -0.12(-0.19%) |
Apr 29, 2013 | 62.40 | 63.15 | 62.10 | 62.63 | 2,085,199 | +0.78(+1.26%) |
Apr 26, 2013 | 62.92 | 62.65 | 60.88 | 61.85 | 2,360,966 | -0.80(-1.28%) |
Apr 25, 2013 | 61.93 | 64.75 | 61.69 | 62.65 | 2,972,537 | +1.18(+1.91%) |
Apr 24, 2013 | 60.86 | 62.12 | 60.69 | 61.47 | 2,724,169 | +0.94(+1.55%) |
Apr 23, 2013 | 60.45 | 60.64 | 59.62 | 60.54 | 1,801,941 | +0.09(+0.15%) |
Apr 22, 2013 | 59.39 | 60.79 | 58.84 | 60.44 | 2,154,654 | +1.10(+1.86%) |
Apr 19, 2013 | 60.43 | 60.80 | 58.57 | 59.34 | 2,668,494 | -1.03(-1.70%) |
Apr 18, 2013 | 59.36 | 60.45 | 58.78 | 60.37 | 4,752,013 | +1.62(+2.75%) |
Apr 17, 2013 | 59.20 | 59.32 | 58.11 | 58.75 | 2,995,639 | -0.76(-1.28%) |
Apr 16, 2013 | 59.30 | 59.94 | 58.36 | 59.52 | 4,164,054 | +1.16(+1.98%) |
Apr 15, 2013 | 61.59 | 61.74 | 58.34 | 58.36 | 4,698,256 | -3.83(-6.16%) |
Apr 12, 2013 | 63.71 | 63.88 | 62.18 | 62.19 | 2,848,566 | -1.93(-3.01%) |
Apr 11, 2013 | 64.97 | 65.58 | 63.98 | 64.12 | 2,064,611 | +0.23(+0.36%) |
Apr 10, 2013 | 64.99 | 65.13 | 63.79 | 63.89 | 2,658,828 | -0.72(-1.11%) |
Apr 09, 2013 | 63.09 | 65.28 | 62.72 | 64.61 | 2,865,257 | +1.55(+2.46%) |
Apr 08, 2013 | 62.86 | 64.27 | 62.50 | 63.05 | 2,884,538 | +0.62(+1.00%) |
Apr 05, 2013 | 59.01 | 62.44 | 58.74 | 62.43 | 2,944,855 | +3.05(+5.14%) |
Apr 04, 2013 | 59.66 | 60.10 | 58.62 | 59.38 | 1,834,069 | -0.10(-0.17%) |
Apr 03, 2013 | 61.11 | 61.53 | 58.85 | 59.48 | 2,033,692 | -1.75(-2.85%) |
Apr 02, 2013 | 61.95 | 61.95 | 61.08 | 61.22 | 1,613,098 | -0.11(-0.18%) |
Apr 01, 2013 | 61.52 | 62.36 | 60.39 | 61.34 | 2,090,303 | -0.77(-1.24%) |
Mar 28, 2013 | 62.19 | 62.54 | 61.82 | 62.11 | 1,646,255 | -0.37(-0.59%) |
Mar 27, 2013 | 61.79 | 62.60 | 61.26 | 62.47 | 1,409,084 | +0.24(+0.38%) |
Mar 26, 2013 | 61.54 | 62.66 | 61.33 | 62.24 | 1,903,566 | +0.30(+0.49%) |
Mar 25, 2013 | 62.71 | 63.08 | 61.27 | 61.93 | 1,671,384 | -0.24(-0.38%) |
Mar 22, 2013 | 62.47 | 63.25 | 61.78 | 62.17 | 1,705,602 | +0.07(+0.12%) |
Mar 21, 2013 | 62.01 | 62.56 | 61.74 | 62.10 | 2,107,319 | -0.24(-0.38%) |
Mar 20, 2013 | 62.77 | 62.99 | 61.25 | 62.34 | 2,073,772 | -0.19(-0.31%) |
Mar 19, 2013 | 62.35 | 62.61 | 61.30 | 62.53 | 2,671,670 | +0.21(+0.34%) |
Mar 18, 2013 | 60.84 | 62.80 | 60.84 | 62.32 | 1,871,393 | +0.72(+1.16%) |
Mar 15, 2013 | 62.50 | 63.37 | 61.25 | 61.60 | 3,908,013 | -1.10(-1.76%) |
Mar 14, 2013 | 60.49 | 62.89 | 60.45 | 62.70 | 2,751,470 | +2.30(+3.80%) |
Mar 13, 2013 | 59.82 | 60.57 | 59.69 | 60.41 | 1,779,655 | +0.51(+0.86%) |
Mar 12, 2013 | 60.63 | 60.63 | 59.16 | 59.89 | 2,814,565 | -0.71(-1.17%) |
Mar 11, 2013 | 59.33 | 60.63 | 58.90 | 60.60 | 2,114,302 | +1.26(+2.12%) |
Mar 08, 2013 | 59.68 | 59.70 | 58.61 | 59.34 | 1,621,948 | -0.06(-0.11%) |
Mar 07, 2013 | 57.41 | 59.53 | 57.22 | 59.41 | 2,336,843 | +2.25(+3.94%) |
Mar 06, 2013 | 57.52 | 58.04 | 56.73 | 57.16 | 3,814,706 | -0.80(-1.38%) |
Mar 05, 2013 | 58.54 | 58.79 | 57.49 | 57.95 | 2,482,069 | -0.02(-0.03%) |
Mar 04, 2013 | 57.96 | 58.46 | 57.38 | 57.97 | 2,744,927 | -0.27(-0.46%) |
Mar 01, 2013 | 56.77 | 58.89 | 56.58 | 58.24 | 3,754,714 | +1.31(+2.31%) |
Feb 28, 2013 | 57.13 | 57.47 | 56.82 | 56.93 | 3,065,296 | -0.55(-0.96%) |
Feb 27, 2013 | 55.80 | 57.52 | 55.67 | 57.48 | 3,517,864 | +1.66(+2.98%) |
Feb 26, 2013 | 54.11 | 55.99 | 53.61 | 55.81 | 3,635,223 | +2.08(+3.86%) |
Feb 25, 2013 | 55.35 | 55.94 | 53.74 | 53.74 | 4,121,578 | -1.20(-2.19%) |
Feb 22, 2013 | 51.86 | 55.02 | 51.86 | 54.94 | 6,651,543 | +5.47(+11.05%) |
Feb 21, 2013 | 49.26 | 49.62 | 48.17 | 49.48 | 2,499,743 | +0.16(+0.32%) |
Feb 20, 2013 | 51.10 | 51.21 | 49.29 | 49.32 | 2,118,903 | -1.68(-3.30%) |
Feb 19, 2013 | 50.14 | 51.29 | 49.97 | 51.00 | 2,408,784 | +1.11(+2.23%) |
Feb 15, 2013 | 50.34 | 50.37 | 48.84 | 49.89 | 3,557,346 | -0.60(-1.18%) |
Feb 14, 2013 | 50.73 | 51.07 | 50.38 | 50.49 | 1,783,713 | -0.46(-0.90%) |
Feb 13, 2013 | 50.28 | 50.96 | 50.28 | 50.95 | 1,371,855 | +0.70(+1.39%) |
Feb 12, 2013 | 50.28 | 50.46 | 49.77 | 50.25 | 1,633,069 | +0.04(+0.07%) |
Feb 11, 2013 | 50.35 | 50.35 | 49.45 | 50.21 | 1,296,502 | -0.22(-0.44%) |
Feb 08, 2013 | 50.08 | 50.56 | 50.08 | 50.43 | 1,321,020 | +0.58(+1.16%) |
Feb 07, 2013 | 49.92 | 50.01 | 49.11 | 49.85 | 1,342,470 | -0.12(-0.24%) |
Feb 06, 2013 | 48.92 | 50.28 | 48.79 | 49.97 | 1,661,980 | +1.70(+3.52%) |
Feb 04, 2013 | 48.48 | 48.65 | 48.10 | 48.27 | 1,016,070 | -0.58(-1.18%) |
Feb 01, 2013 | 48.75 | 49.10 | 48.33 | 48.85 | 1,284,248 | +0.37(+0.76%) |
Jan 31, 2013 | 48.21 | 48.90 | 47.73 | 48.48 | 1,873,761 | +0.26(+0.53%) |
Jan 30, 2013 | 48.45 | 48.96 | 48.14 | 48.23 | 1,440,116 | -0.23(-0.47%) |
Jan 29, 2013 | 47.60 | 48.54 | 47.32 | 48.46 | 1,522,885 | +0.87(+1.83%) |
Jan 28, 2013 | 48.24 | 48.47 | 47.40 | 47.58 | 2,129,150 | -0.95(-1.95%) |
Jan 25, 2013 | 48.16 | 48.82 | 48.02 | 48.53 | 2,060,228 | +0.20(+0.42%) |
Jan 24, 2013 | 47.88 | 49.24 | 47.88 | 48.33 | 1,917,099 | +0.64(+1.35%) |
Jan 23, 2013 | 48.13 | 48.25 | 47.46 | 47.69 | 2,376,000 | -0.59(-1.22%) |
Jan 22, 2013 | 47.15 | 48.53 | 46.76 | 48.27 | 3,350,766 | +1.09(+2.32%) |
Jan 18, 2013 | 46.19 | 47.20 | 45.90 | 47.18 | 2,343,604 | +1.12(+2.43%) |
Jan 17, 2013 | 45.68 | 46.55 | 45.46 | 46.06 | 2,057,971 | +0.52(+1.15%) |
Jan 16, 2013 | 45.38 | 45.56 | 44.37 | 45.54 | 2,119,160 | +0.14(+0.30%) |
Jan 15, 2013 | 44.32 | 45.45 | 44.32 | 45.40 | 1,923,719 | +0.73(+1.64%) |
Jan 14, 2013 | 44.18 | 44.93 | 44.15 | 44.66 | 1,676,020 | +0.50(+1.12%) |
Jan 11, 2013 | 44.09 | 44.31 | 43.46 | 44.17 | 2,089,773 | +0.31(+0.71%) |
Jan 10, 2013 | 43.85 | 44.07 | 42.97 | 43.86 | 3,205,699 | +0.21(+0.48%) |
Jan 09, 2013 | 44.97 | 45.00 | 42.97 | 43.64 | 5,382,756 | -1.31(-2.92%) |
Jan 08, 2013 | 45.44 | 45.55 | 44.33 | 44.96 | 3,364,113 | -0.69(-1.51%) |
Jan 07, 2013 | 45.59 | 45.80 | 44.83 | 45.65 | 2,419,337 | -0.37(-0.80%) |
Jan 04, 2013 | 45.96 | 46.47 | 45.67 | 46.01 | 2,428,832 | +0.20(+0.44%) |
Jan 03, 2013 | 45.23 | 46.48 | 44.31 | 45.81 | 3,043,454 | +0.61(+1.34%) |
Jan 02, 2013 | 44.86 | 45.66 | 43.81 | 45.21 | 4,892,073 | -0.46(-1.01%) |
Dec 31, 2012 | 44.78 | 45.74 | 44.54 | 45.66 | 1,958,353 | +0.83(+1.84%) |
Dec 28, 2012 | 45.33 | 45.39 | 44.77 | 44.84 | 1,499,253 | -0.84(-1.85%) |
Dec 27, 2012 | 45.34 | 45.77 | 45.12 | 45.68 | 2,113,046 | +0.28(+0.63%) |
Dec 26, 2012 | 46.11 | 46.20 | 45.11 | 45.40 | 1,663,621 | -0.47(-1.02%) |
Dec 24, 2012 | 46.44 | 46.44 | 45.67 | 45.87 | 692,638 | -0.81(-1.73%) |
Dec 21, 2012 | 46.27 | 47.00 | 45.59 | 46.67 | 2,879,649 | -0.22(-0.47%) |
Dec 20, 2012 | 45.68 | 46.91 | 45.63 | 46.90 | 2,746,028 | +1.33(+2.92%) |
Dec 19, 2012 | 44.77 | 46.15 | 44.74 | 45.56 | 3,394,995 | +0.83(+1.85%) |
Dec 18, 2012 | 43.81 | 45.26 | 43.71 | 44.74 | 1,926,721 | +0.89(+2.03%) |
Dec 17, 2012 | 43.11 | 43.86 | 42.72 | 43.85 | 1,551,185 | +0.88(+2.05%) |
Dec 14, 2012 | 43.10 | 43.55 | 42.92 | 42.97 | 2,697,189 | -0.21(-0.49%) |
Dec 13, 2012 | 44.44 | 44.54 | 42.61 | 43.18 | 4,087,977 | -1.44(-3.23%) |
Dec 12, 2012 | 44.29 | 45.32 | 44.27 | 44.62 | 1,821,718 | +0.48(+1.08%) |
Dec 11, 2012 | 44.26 | 44.49 | 43.87 | 44.14 | 1,810,875 | +0.04(+0.08%) |
Dec 10, 2012 | 44.63 | 44.97 | 43.78 | 44.10 | 2,157,905 | -0.74(-1.66%) |
Dec 07, 2012 | 44.90 | 45.51 | 44.73 | 44.85 | 2,109,689 | +0.05(+0.10%) |
Dec 06, 2012 | 43.75 | 44.86 | 43.58 | 44.80 | 2,249,526 | +1.06(+2.41%) |
Dec 05, 2012 | 43.95 | 44.67 | 43.45 | 43.75 | 2,278,072 | +0.06(+0.15%) |
Dec 04, 2012 | 44.12 | 44.27 | 43.38 | 43.68 | 2,388,322 | +0.43(+1.00%) |
Nov 30, 2012 | 43.83 | 43.98 | 43.14 | 43.25 | 3,271,680 | -0.60(-1.36%) |
Nov 29, 2012 | 44.33 | 44.74 | 43.54 | 43.85 | 2,604,707 | -0.14(-0.31%) |
Nov 28, 2012 | 43.46 | 44.02 | 43.00 | 43.98 | 3,836,649 | +0.09(+0.21%) |
Nov 27, 2012 | 44.17 | 44.21 | 43.66 | 43.89 | 2,893,136 | -0.27(-0.60%) |
Nov 26, 2012 | 45.15 | 45.30 | 44.06 | 44.16 | 3,119,253 | -1.64(-3.59%) |
Nov 23, 2012 | 45.55 | 45.81 | 45.15 | 45.80 | 639,778 | +0.39(+0.85%) |
Nov 21, 2012 | 45.23 | 45.45 | 44.96 | 45.42 | 1,104,133 | +0.19(+0.43%) |
Nov 20, 2012 | 45.09 | 45.31 | 44.65 | 45.22 | 1,735,126 | +0.15(+0.33%) |
Nov 19, 2012 | 44.82 | 45.81 | 44.77 | 45.08 | 2,977,919 | +1.03(+2.33%) |
Nov 16, 2012 | 43.98 | 44.40 | 43.46 | 44.05 | 2,548,049 | +0.30(+0.69%) |
Nov 15, 2012 | 43.66 | 44.41 | 43.51 | 43.75 | 3,188,974 | -0.32(-0.73%) |
Nov 14, 2012 | 44.49 | 44.74 | 43.98 | 44.07 | 2,101,455 | -0.33(-0.74%) |
Nov 13, 2012 | 43.33 | 45.08 | 43.30 | 44.40 | 2,214,686 | +0.49(+1.11%) |
Nov 12, 2012 | 43.79 | 44.08 | 43.50 | 43.91 | 1,167,273 | +0.25(+0.57%) |
Nov 09, 2012 | 43.49 | 44.08 | 43.28 | 43.66 | 2,656,804 | -0.05(-0.11%) |
Nov 08, 2012 | 44.33 | 44.61 | 43.64 | 43.71 | 2,460,465 | -0.49(-1.10%) |
Nov 07, 2012 | 44.10 | 44.45 | 43.60 | 44.20 | 2,715,658 | -0.61(-1.35%) |
Nov 06, 2012 | 44.55 | 45.21 | 44.39 | 44.80 | 2,878,155 | +0.69(+1.56%) |
Nov 05, 2012 | 43.70 | 44.27 | 43.60 | 44.11 | 2,405,280 | +0.47(+1.07%) |
Nov 02, 2012 | 44.31 | 44.67 | 43.58 | 43.64 | 4,326,235 | -0.42(-0.96%) |
Nov 01, 2012 | 43.21 | 44.09 | 42.47 | 44.07 | 2,652,435 | +0.95(+2.19%) |
Oct 31, 2012 | 43.48 | 43.87 | 42.97 | 43.12 | 3,452,245 | -0.44(-1.01%) |
Oct 26, 2012 | 41.30 | 43.56 | 43.56 | 43.56 | 15,584,948 | +3.96(+9.99%) |
Oct 25, 2012 | 39.86 | 40.15 | 38.68 | 39.61 | 3,726,265 | +0.19(+0.49%) |
Oct 24, 2012 | 40.33 | 40.55 | 39.36 | 39.41 | 2,690,513 | -0.73(-1.81%) |
Oct 23, 2012 | 39.51 | 40.39 | 39.36 | 40.14 | 2,373,973 | -0.69(-1.69%) |
Oct 19, 2012 | 41.24 | 41.58 | 40.53 | 40.83 | 2,541,126 | -0.52(-1.27%) |
Oct 18, 2012 | 41.73 | 41.75 | 40.92 | 41.35 | 2,428,550 | -0.65(-1.55%) |
Oct 17, 2012 | 42.14 | 42.41 | 41.64 | 42.00 | 2,155,631 | +0.15(+0.35%) |
Oct 16, 2012 | 41.04 | 41.89 | 40.80 | 41.85 | 2,041,072 | +1.20(+2.96%) |
Oct 15, 2012 | 39.96 | 40.78 | 39.95 | 40.65 | 1,743,435 | +0.39(+0.98%) |
Oct 12, 2012 | 40.64 | 41.05 | 40.17 | 40.26 | 2,406,335 | -0.45(-1.10%) |
Oct 11, 2012 | 40.81 | 41.74 | 40.57 | 40.71 | 2,560,982 | +0.35(+0.86%) |
Oct 10, 2012 | 40.27 | 40.96 | 40.16 | 40.36 | 1,266,025 | -0.17(-0.41%) |
Oct 09, 2012 | 40.29 | 40.85 | 40.01 | 40.52 | 2,511,978 | +0.23(+0.57%) |
Oct 08, 2012 | 40.35 | 40.64 | 40.13 | 40.29 | 2,222,862 | -0.35(-0.86%) |
Oct 05, 2012 | 41.17 | 41.42 | 40.39 | 40.64 | 2,448,263 | +0.02(+0.05%) |
Oct 04, 2012 | 40.51 | 40.71 | 40.05 | 40.62 | 3,268,937 | +0.40(+1.00%) |
Oct 03, 2012 | 41.29 | 41.36 | 39.62 | 40.22 | 6,038,133 | -1.08(-2.62%) |
Oct 02, 2012 | 41.95 | 42.08 | 40.84 | 41.30 | 2,954,388 | -0.64(-1.53%) |
Oct 01, 2012 | 41.88 | 42.63 | 41.68 | 41.95 | 4,562,328 | +0.73(+1.78%) |
Sep 28, 2012 | 41.14 | 41.52 | 40.47 | 41.21 | 1,815,947 | -0.11(-0.27%) |
Sep 27, 2012 | 40.80 | 41.67 | 40.45 | 41.32 | 2,780,500 | +0.93(+2.29%) |
Sep 26, 2012 | 39.99 | 40.85 | 39.51 | 40.40 | 2,587,238 | +0.33(+0.82%) |
Sep 25, 2012 | 40.65 | 40.75 | 40.04 | 40.07 | 2,246,726 | -0.25(-0.61%) |
Sep 24, 2012 | 40.61 | 40.62 | 39.89 | 40.31 | 2,873,915 | -1.04(-2.51%) |
Sep 21, 2012 | 40.97 | 41.59 | 40.89 | 41.35 | 2,812,384 | +0.78(+1.92%) |
Sep 20, 2012 | 40.47 | 40.59 | 40.01 | 40.57 | 2,825,123 | -0.40(-0.99%) |
Sep 19, 2012 | 41.16 | 41.41 | 40.66 | 40.97 | 2,194,982 | -0.28(-0.69%) |
Sep 18, 2012 | 41.27 | 42.12 | 40.97 | 41.26 | 2,116,289 | -0.12(-0.29%) |
Sep 17, 2012 | 41.95 | 42.37 | 41.21 | 41.38 | 1,312,659 | -0.72(-1.70%) |
Sep 14, 2012 | 42.19 | 43.37 | 41.67 | 42.09 | 4,190,590 | +0.10(+0.24%) |
Sep 13, 2012 | 41.83 | 42.67 | 40.70 | 41.99 | 3,200,152 | +0.19(+0.46%) |
Sep 12, 2012 | 41.07 | 42.36 | 40.74 | 41.80 | 4,601,021 | +0.95(+2.31%) |
Sep 11, 2012 | 38.90 | 41.07 | 38.90 | 40.85 | 4,408,463 | +2.20(+5.70%) |
Sep 10, 2012 | 39.51 | 39.92 | 38.48 | 38.65 | 2,402,080 | -0.06(-0.14%) |
Sep 07, 2012 | 38.32 | 39.13 | 38.22 | 38.71 | 1,996,261 | +0.54(+1.42%) |
Sep 06, 2012 | 37.60 | 38.74 | 37.38 | 38.17 | 1,832,755 | +0.92(+2.46%) |
Sep 05, 2012 | 38.13 | 38.13 | 37.19 | 37.25 | 1,993,928 | -0.84(-2.22%) |
Sep 04, 2012 | 37.89 | 38.18 | 37.13 | 38.09 | 1,740,497 | +0.08(+0.22%) |
Aug 31, 2012 | 37.64 | 38.45 | 37.17 | 38.01 | 2,271,139 | +0.80(+2.15%) |
Aug 30, 2012 | 37.41 | 37.77 | 36.99 | 37.21 | 1,787,565 | -0.53(-1.41%) |
Aug 29, 2012 | 38.20 | 38.36 | 37.68 | 37.74 | 1,376,429 | -1.03(-2.65%) |
Aug 27, 2012 | 38.43 | 39.34 | 38.11 | 38.77 | 2,100,705 | +0.35(+0.91%) |
Aug 24, 2012 | 37.32 | 38.54 | 37.17 | 38.42 | 1,589,529 | +1.12(+3.00%) |
Aug 23, 2012 | 38.32 | 38.46 | 37.25 | 37.30 | 2,658,030 | -1.26(-3.26%) |
Aug 22, 2012 | 38.11 | 38.67 | 37.77 | 38.56 | 1,650,735 | +0.23(+0.60%) |
Aug 21, 2012 | 38.84 | 39.57 | 38.15 | 38.33 | 2,526,796 | -0.28(-0.74%) |
Aug 20, 2012 | 39.40 | 39.45 | 37.97 | 38.61 | 2,725,950 | -0.84(-2.14%) |
Aug 17, 2012 | 40.60 | 40.60 | 39.30 | 39.46 | 2,805,807 | -0.28(-0.72%) |
Aug 16, 2012 | 39.06 | 40.09 | 38.90 | 39.74 | 2,298,362 | +1.04(+2.68%) |
Aug 15, 2012 | 38.97 | 39.24 | 38.48 | 38.71 | 1,244,209 | -0.33(-0.85%) |
Aug 14, 2012 | 38.77 | 39.24 | 38.34 | 39.04 | 1,891,008 | +0.45(+1.17%) |
Aug 13, 2012 | 39.33 | 39.62 | 38.32 | 38.59 | 2,063,760 | -0.77(-1.96%) |
Aug 10, 2012 | 39.36 | 39.50 | 38.38 | 39.36 | 2,275,879 | -0.55(-1.38%) |
Aug 09, 2012 | 38.83 | 40.66 | 38.53 | 39.91 | 3,297,804 | +1.02(+2.62%) |
Aug 08, 2012 | 39.15 | 39.34 | 38.41 | 38.89 | 2,168,905 | -0.47(-1.19%) |
Aug 07, 2012 | 37.94 | 39.84 | 37.69 | 39.36 | 2,897,159 | +1.92(+5.12%) |
Aug 06, 2012 | 38.08 | 38.56 | 37.41 | 37.44 | 2,255,700 | -0.36(-0.95%) |
Aug 03, 2012 | 38.22 | 38.37 | 37.22 | 37.80 | 3,102,619 | +0.50(+1.33%) |
Aug 02, 2012 | 38.00 | 38.04 | 36.31 | 37.30 | 3,300,984 | -1.26(-3.26%) |