Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.05 | 43.29 | 42.79 | 42.86 | 1,559,219 | -0.02(-0.05%) |
Jul 30, 2013 | 43.21 | 43.38 | 42.79 | 42.89 | 1,537,229 | -0.25(-0.58%) |
Jul 29, 2013 | 42.93 | 43.29 | 42.89 | 43.14 | 1,149,613 | +0.08(+0.18%) |
Jul 26, 2013 | 42.79 | 43.07 | 42.40 | 43.06 | 847,450 | +0.06(+0.13%) |
Jul 25, 2013 | 42.96 | 43.06 | 42.72 | 43.00 | 1,090,982 | -0.01(-0.03%) |
Jul 24, 2013 | 43.17 | 43.20 | 42.75 | 43.02 | 1,183,853 | -0.03(-0.08%) |
Jul 23, 2013 | 43.21 | 43.33 | 42.84 | 43.05 | 2,125,182 | -0.39(-0.90%) |
Jul 22, 2013 | 43.14 | 43.57 | 43.09 | 43.45 | 995,861 | +0.36(+0.83%) |
Jul 19, 2013 | 43.35 | 43.35 | 42.70 | 43.09 | 2,574,999 | -0.04(-0.08%) |
Jul 18, 2013 | 43.17 | 43.36 | 42.99 | 43.12 | 1,514,000 | +0.01(+0.02%) |
Jul 17, 2013 | 43.48 | 43.72 | 42.89 | 43.11 | 1,433,266 | -0.30(-0.69%) |
Jul 16, 2013 | 43.55 | 43.71 | 43.33 | 43.41 | 1,872,969 | -0.05(-0.11%) |
Jul 15, 2013 | 43.61 | 43.89 | 43.40 | 43.46 | 1,740,915 | -0.12(-0.27%) |
Jul 12, 2013 | 43.82 | 44.20 | 43.24 | 43.58 | 2,474,824 | -0.27(-0.62%) |
Jul 11, 2013 | 44.21 | 44.33 | 43.63 | 43.85 | 1,368,282 | +0.04(+0.10%) |
Jul 10, 2013 | 43.86 | 44.03 | 43.34 | 43.81 | 1,878,001 | -0.06(-0.13%) |
Jul 09, 2013 | 44.19 | 43.91 | 43.74 | 43.87 | 2,026,858 | +0.04(+0.10%) |
Jul 08, 2013 | 43.60 | 44.17 | 43.60 | 43.82 | 2,024,485 | +0.40(+0.92%) |
Jul 05, 2013 | 42.99 | 43.47 | 42.67 | 43.42 | 1,016,755 | +0.71(+1.65%) |
Jul 03, 2013 | 42.30 | 42.79 | 42.30 | 42.72 | 791,090 | +0.22(+0.51%) |
Jul 02, 2013 | 42.84 | 43.07 | 42.30 | 42.50 | 1,555,399 | -0.34(-0.80%) |
Jul 01, 2013 | 42.19 | 43.00 | 42.03 | 42.84 | 2,360,976 | +0.89(+2.12%) |
Jun 28, 2013 | 41.63 | 42.14 | 41.51 | 41.95 | 2,371,286 | +0.27(+0.64%) |
Jun 27, 2013 | 41.75 | 41.94 | 41.28 | 41.69 | 1,364,288 | +0.11(+0.27%) |
Jun 26, 2013 | 41.35 | 41.65 | 41.05 | 41.58 | 1,544,872 | +0.51(+1.24%) |
Jun 25, 2013 | 40.53 | 41.27 | 40.53 | 41.07 | 1,568,573 | +0.85(+2.12%) |
Jun 24, 2013 | 40.24 | 40.58 | 39.95 | 40.21 | 1,241,682 | -0.52(-1.29%) |
Jun 21, 2013 | 40.81 | 41.04 | 40.25 | 40.74 | 2,253,804 | +0.31(+0.76%) |
Jun 20, 2013 | 40.90 | 40.97 | 40.35 | 40.43 | 1,716,996 | -0.80(-1.94%) |
Jun 19, 2013 | 41.74 | 41.86 | 41.21 | 41.23 | 1,219,659 | -0.52(-1.24%) |
Jun 18, 2013 | 41.46 | 41.79 | 41.32 | 41.74 | 942,548 | +0.38(+0.93%) |
Jun 17, 2013 | 41.49 | 41.65 | 41.17 | 41.36 | 1,500,753 | +0.10(+0.25%) |
Jun 14, 2013 | 41.56 | 41.72 | 40.98 | 41.25 | 1,563,004 | -0.36(-0.87%) |
Jun 13, 2013 | 40.83 | 41.73 | 40.74 | 41.62 | 1,463,198 | +0.85(+2.09%) |
Jun 12, 2013 | 41.44 | 41.53 | 40.70 | 40.76 | 1,015,509 | -0.50(-1.22%) |
Jun 11, 2013 | 41.18 | 41.65 | 41.11 | 41.27 | 769,395 | -0.32(-0.77%) |
Jun 10, 2013 | 41.69 | 41.88 | 41.39 | 41.59 | 1,195,068 | -0.07(-0.17%) |
Jun 07, 2013 | 41.18 | 41.70 | 41.05 | 41.66 | 1,315,261 | +0.76(+1.85%) |
Jun 06, 2013 | 40.69 | 40.98 | 40.43 | 40.90 | 1,544,894 | +0.29(+0.72%) |
Jun 05, 2013 | 41.37 | 41.44 | 40.58 | 40.61 | 2,030,427 | -0.96(-2.31%) |
Jun 04, 2013 | 41.42 | 41.71 | 41.37 | 41.57 | 2,097,098 | +0.04(+0.10%) |
Jun 03, 2013 | 41.25 | 41.53 | 40.90 | 41.53 | 1,511,647 | +0.36(+0.87%) |
May 31, 2013 | 41.38 | 42.01 | 41.17 | 41.17 | 1,719,736 | -0.22(-0.54%) |
May 30, 2013 | 41.58 | 41.85 | 41.35 | 41.39 | 945,681 | -0.08(-0.20%) |
May 29, 2013 | 41.57 | 41.67 | 41.27 | 41.48 | 945,394 | -0.28(-0.67%) |
May 28, 2013 | 42.14 | 42.41 | 41.63 | 41.76 | 1,529,081 | +0.06(+0.15%) |
May 24, 2013 | 41.70 | 41.80 | 41.40 | 41.70 | 1,475,118 | -0.20(-0.48%) |
May 23, 2013 | 41.67 | 42.07 | 41.52 | 41.90 | 1,949,200 | +0.00(+0.00%) |
May 22, 2013 | 42.39 | 42.82 | 41.74 | 41.90 | 1,968,548 | -0.38(-0.91%) |
May 21, 2013 | 42.08 | 42.52 | 41.96 | 42.28 | 2,088,056 | +0.16(+0.38%) |
May 20, 2013 | 42.13 | 42.39 | 41.90 | 42.12 | 3,155,900 | -0.14(-0.33%) |
May 17, 2013 | 41.00 | 42.41 | 40.92 | 42.26 | 6,453,084 | -0.31(-0.74%) |
May 16, 2013 | 42.75 | 43.04 | 42.43 | 42.57 | 4,672,075 | -0.22(-0.50%) |
May 15, 2013 | 42.77 | 43.05 | 42.41 | 42.79 | 2,878,869 | +0.66(+1.57%) |
May 13, 2013 | 41.22 | 42.18 | 41.11 | 42.13 | 4,102,967 | +0.92(+2.23%) |
May 10, 2013 | 40.82 | 41.30 | 40.82 | 41.21 | 2,224,705 | +0.47(+1.16%) |
May 09, 2013 | 41.03 | 41.13 | 40.42 | 40.73 | 2,901,682 | -0.36(-0.86%) |
May 08, 2013 | 40.81 | 41.10 | 40.60 | 41.09 | 1,781,627 | +0.29(+0.70%) |
May 07, 2013 | 40.39 | 40.85 | 40.21 | 40.80 | 1,873,139 | +0.35(+0.86%) |
May 06, 2013 | 40.52 | 40.70 | 40.18 | 40.46 | 1,819,035 | -0.08(-0.21%) |
May 03, 2013 | 40.01 | 40.65 | 39.72 | 40.54 | 1,741,815 | +0.82(+2.07%) |
May 02, 2013 | 39.08 | 39.72 | 39.08 | 39.72 | 1,722,024 | +0.61(+1.57%) |
May 01, 2013 | 39.33 | 39.40 | 38.99 | 39.10 | 1,765,449 | -0.31(-0.78%) |
Apr 30, 2013 | 39.31 | 39.44 | 39.02 | 39.41 | 1,467,021 | +0.03(+0.09%) |
Apr 29, 2013 | 39.54 | 39.63 | 39.33 | 39.38 | 1,243,442 | -0.12(-0.30%) |
Apr 26, 2013 | 39.34 | 39.52 | 39.31 | 39.49 | 1,177,193 | +0.18(+0.46%) |
Apr 25, 2013 | 38.55 | 39.40 | 38.44 | 39.31 | 2,646,594 | +0.83(+2.15%) |
Apr 24, 2013 | 38.51 | 38.84 | 38.36 | 38.49 | 1,598,141 | +0.05(+0.13%) |
Apr 23, 2013 | 38.47 | 38.69 | 38.04 | 38.44 | 1,877,326 | +0.03(+0.09%) |
Apr 22, 2013 | 38.34 | 38.52 | 38.08 | 38.40 | 1,581,703 | +0.17(+0.44%) |
Apr 19, 2013 | 38.22 | 38.41 | 38.00 | 38.23 | 2,402,656 | +0.06(+0.15%) |
Apr 18, 2013 | 38.64 | 38.73 | 37.96 | 38.18 | 2,026,795 | -0.40(-1.03%) |
Apr 17, 2013 | 38.97 | 39.01 | 38.17 | 38.58 | 2,415,123 | -0.54(-1.39%) |
Apr 16, 2013 | 38.57 | 39.15 | 38.31 | 39.12 | 2,582,575 | +0.72(+1.89%) |
Apr 15, 2013 | 39.35 | 39.41 | 38.39 | 38.39 | 2,252,413 | -1.18(-2.97%) |
Apr 12, 2013 | 39.52 | 39.82 | 39.33 | 39.57 | 2,145,895 | -0.15(-0.39%) |
Apr 11, 2013 | 38.94 | 40.23 | 38.92 | 39.72 | 3,493,194 | +0.86(+2.20%) |
Apr 10, 2013 | 38.33 | 38.87 | 38.26 | 38.87 | 2,049,694 | +0.68(+1.77%) |
Apr 09, 2013 | 38.53 | 38.64 | 37.89 | 38.19 | 2,371,430 | -0.32(-0.83%) |
Apr 08, 2013 | 38.47 | 38.78 | 38.27 | 38.51 | 1,924,807 | -0.11(-0.29%) |
Apr 05, 2013 | 38.19 | 38.73 | 38.06 | 38.62 | 2,244,616 | -0.01(-0.02%) |
Apr 04, 2013 | 38.08 | 38.67 | 38.08 | 38.63 | 1,604,546 | +0.54(+1.41%) |
Apr 03, 2013 | 38.30 | 38.65 | 37.96 | 38.10 | 2,780,508 | -0.20(-0.53%) |
Apr 02, 2013 | 38.13 | 38.30 | 37.86 | 38.30 | 1,496,736 | +0.38(+0.99%) |
Apr 01, 2013 | 38.35 | 38.45 | 37.84 | 37.92 | 2,039,794 | -0.54(-1.41%) |
Mar 28, 2013 | 37.97 | 38.51 | 37.91 | 38.46 | 2,649,104 | +0.51(+1.34%) |
Mar 27, 2013 | 37.63 | 38.00 | 37.55 | 37.96 | 2,006,536 | +0.15(+0.41%) |
Mar 26, 2013 | 37.48 | 37.81 | 37.32 | 37.80 | 2,866,957 | +0.33(+0.89%) |
Mar 25, 2013 | 37.22 | 37.55 | 37.16 | 37.47 | 2,470,120 | +0.33(+0.90%) |
Mar 22, 2013 | 36.98 | 37.31 | 36.90 | 37.13 | 1,782,029 | +0.29(+0.79%) |
Mar 21, 2013 | 36.83 | 37.04 | 36.76 | 36.84 | 2,263,447 | -0.17(-0.47%) |
Mar 20, 2013 | 36.78 | 37.10 | 36.60 | 37.02 | 3,922,191 | +0.49(+1.33%) |
Mar 19, 2013 | 37.30 | 37.30 | 36.33 | 36.53 | 4,119,722 | -0.72(-1.94%) |
Mar 18, 2013 | 37.25 | 37.52 | 37.18 | 37.25 | 1,831,818 | -0.35(-0.93%) |
Mar 15, 2013 | 37.66 | 37.78 | 37.36 | 37.60 | 3,462,355 | -0.21(-0.55%) |
Mar 14, 2013 | 37.97 | 38.07 | 37.73 | 37.81 | 2,342,851 | +0.00(+0.00%) |
Mar 13, 2013 | 37.64 | 37.83 | 37.52 | 37.81 | 4,494,159 | +0.24(+0.63%) |
Mar 12, 2013 | 37.82 | 37.91 | 37.54 | 37.57 | 2,141,027 | -0.22(-0.59%) |
Mar 11, 2013 | 38.04 | 38.07 | 37.75 | 37.80 | 2,106,166 | -0.31(-0.82%) |
Mar 08, 2013 | 37.75 | 38.19 | 37.57 | 38.11 | 1,448,827 | +0.51(+1.35%) |
Mar 07, 2013 | 37.66 | 37.74 | 37.54 | 37.60 | 1,626,412 | -0.06(-0.17%) |
Mar 06, 2013 | 37.66 | 37.76 | 37.53 | 37.66 | 2,391,899 | +0.01(+0.02%) |
Mar 05, 2013 | 37.44 | 37.76 | 37.43 | 37.66 | 2,876,077 | +0.38(+1.02%) |
Mar 04, 2013 | 37.39 | 37.63 | 37.16 | 37.28 | 2,686,515 | -0.17(-0.46%) |
Mar 01, 2013 | 37.42 | 37.57 | 37.18 | 37.45 | 3,344,702 | -0.10(-0.28%) |
Feb 28, 2013 | 37.59 | 37.80 | 37.52 | 37.55 | 3,457,691 | +0.22(+0.59%) |
Feb 27, 2013 | 36.32 | 37.40 | 36.32 | 37.33 | 3,514,174 | +0.95(+2.61%) |
Feb 26, 2013 | 36.71 | 36.95 | 36.34 | 36.38 | 4,028,700 | -0.12(-0.32%) |
Feb 25, 2013 | 37.52 | 37.53 | 36.49 | 36.50 | 4,377,305 | -0.89(-2.39%) |
Feb 22, 2013 | 37.91 | 38.36 | 37.10 | 37.39 | 5,778,670 | -0.37(-0.97%) |
Feb 21, 2013 | 38.16 | 38.34 | 37.62 | 37.76 | 4,518,245 | -0.44(-1.14%) |
Feb 20, 2013 | 39.03 | 39.07 | 38.15 | 38.20 | 2,622,742 | -0.91(-2.34%) |
Feb 19, 2013 | 38.54 | 39.24 | 38.16 | 39.11 | 3,780,212 | +0.74(+1.93%) |
Feb 15, 2013 | 38.23 | 38.84 | 37.94 | 38.37 | 2,343,379 | +0.10(+0.27%) |
Feb 14, 2013 | 38.13 | 38.43 | 37.77 | 38.27 | 1,575,589 | +0.02(+0.05%) |
Feb 13, 2013 | 38.09 | 38.45 | 38.09 | 38.25 | 1,783,371 | +0.17(+0.44%) |
Feb 12, 2013 | 38.47 | 38.51 | 38.02 | 38.08 | 2,370,991 | -0.27(-0.70%) |
Feb 11, 2013 | 38.49 | 38.59 | 38.17 | 38.35 | 1,873,034 | -0.31(-0.81%) |
Feb 08, 2013 | 38.09 | 38.68 | 38.09 | 38.66 | 2,317,727 | +0.63(+1.66%) |
Feb 07, 2013 | 38.66 | 38.76 | 37.66 | 38.03 | 2,962,868 | -0.25(-0.65%) |
Feb 06, 2013 | 38.18 | 38.43 | 38.03 | 38.28 | 2,594,775 | +0.53(+1.41%) |
Feb 04, 2013 | 38.07 | 38.20 | 37.66 | 37.75 | 1,996,471 | -0.43(-1.12%) |
Feb 01, 2013 | 38.55 | 38.63 | 38.03 | 38.18 | 3,158,461 | -0.08(-0.20%) |
Jan 31, 2013 | 38.47 | 38.66 | 38.22 | 38.25 | 1,903,395 | -0.25(-0.65%) |
Jan 30, 2013 | 38.56 | 38.72 | 38.34 | 38.50 | 2,064,886 | -0.06(-0.16%) |
Jan 29, 2013 | 38.46 | 38.86 | 38.14 | 38.56 | 2,336,481 | +0.10(+0.27%) |
Jan 28, 2013 | 38.74 | 38.74 | 38.18 | 38.46 | 1,749,584 | -0.36(-0.93%) |
Jan 25, 2013 | 38.89 | 38.98 | 38.40 | 38.82 | 1,763,944 | +0.26(+0.68%) |
Jan 24, 2013 | 38.44 | 38.99 | 38.23 | 38.56 | 1,559,925 | +0.24(+0.61%) |
Jan 23, 2013 | 38.23 | 38.46 | 38.06 | 38.32 | 1,975,098 | -0.03(-0.09%) |
Jan 22, 2013 | 38.40 | 38.42 | 37.98 | 38.36 | 2,447,842 | -0.10(-0.25%) |
Jan 18, 2013 | 38.52 | 38.61 | 38.18 | 38.45 | 1,811,284 | -0.09(-0.23%) |
Jan 17, 2013 | 38.79 | 39.01 | 38.49 | 38.54 | 1,756,413 | -0.21(-0.54%) |
Jan 16, 2013 | 38.47 | 38.81 | 38.20 | 38.75 | 3,446,155 | +0.37(+0.97%) |
Jan 15, 2013 | 37.08 | 38.40 | 36.99 | 38.38 | 4,217,886 | +1.09(+2.94%) |
Jan 14, 2013 | 37.32 | 37.50 | 36.90 | 37.28 | 1,913,776 | -0.01(-0.02%) |
Jan 11, 2013 | 38.03 | 38.10 | 37.25 | 37.29 | 3,676,025 | -0.72(-1.90%) |
Jan 10, 2013 | 37.50 | 38.23 | 37.10 | 38.01 | 3,024,362 | +0.58(+1.55%) |
Jan 09, 2013 | 37.41 | 37.83 | 37.35 | 37.43 | 2,690,341 | +0.09(+0.24%) |
Jan 08, 2013 | 37.67 | 37.78 | 37.25 | 37.34 | 2,162,220 | -0.36(-0.96%) |
Jan 07, 2013 | 37.84 | 37.93 | 37.28 | 37.70 | 2,712,507 | -0.21(-0.55%) |
Jan 04, 2013 | 38.43 | 38.63 | 37.86 | 37.91 | 4,008,419 | -0.37(-0.98%) |
Jan 03, 2013 | 38.45 | 38.68 | 37.91 | 38.28 | 7,176,948 | +1.14(+3.06%) |
Jan 02, 2013 | 37.31 | 37.56 | 36.51 | 37.14 | 8,129,124 | +0.09(+0.24%) |
Dec 31, 2012 | 36.06 | 37.09 | 36.06 | 37.05 | 4,754,540 | +0.93(+2.57%) |
Dec 28, 2012 | 35.64 | 36.64 | 35.40 | 36.13 | 3,853,926 | +0.26(+0.73%) |
Dec 27, 2012 | 35.57 | 35.99 | 35.29 | 35.86 | 2,871,696 | +0.26(+0.74%) |
Dec 26, 2012 | 36.30 | 36.43 | 35.28 | 35.60 | 2,740,933 | -0.71(-1.95%) |
Dec 24, 2012 | 36.21 | 36.56 | 36.19 | 36.31 | 1,216,613 | -0.02(-0.06%) |
Dec 21, 2012 | 35.79 | 36.41 | 35.66 | 36.33 | 4,210,975 | +0.24(+0.65%) |
Dec 20, 2012 | 36.28 | 36.28 | 35.56 | 36.09 | 3,324,598 | -0.47(-1.29%) |
Dec 19, 2012 | 36.41 | 36.88 | 36.22 | 36.56 | 3,074,127 | +0.25(+0.69%) |
Dec 18, 2012 | 36.17 | 36.33 | 35.60 | 36.31 | 4,060,049 | +0.10(+0.29%) |
Dec 17, 2012 | 36.12 | 36.24 | 35.61 | 36.21 | 3,035,438 | +0.06(+0.15%) |
Dec 14, 2012 | 36.11 | 36.32 | 35.97 | 36.15 | 2,996,072 | +0.03(+0.10%) |
Dec 13, 2012 | 36.04 | 36.57 | 36.04 | 36.12 | 2,868,859 | +0.03(+0.08%) |
Dec 12, 2012 | 36.13 | 36.48 | 35.54 | 36.09 | 3,392,206 | +0.16(+0.44%) |
Dec 11, 2012 | 36.40 | 36.46 | 35.79 | 35.93 | 5,153,758 | -0.26(-0.73%) |
Dec 10, 2012 | 36.55 | 36.62 | 36.08 | 36.20 | 3,388,112 | -0.37(-1.02%) |
Dec 07, 2012 | 36.68 | 36.98 | 36.11 | 36.57 | 1,919,550 | -0.12(-0.32%) |
Dec 06, 2012 | 36.65 | 36.80 | 36.11 | 36.69 | 2,561,842 | +0.19(+0.51%) |
Dec 05, 2012 | 36.99 | 37.20 | 35.94 | 36.50 | 4,421,478 | -0.37(-1.00%) |
Dec 04, 2012 | 37.15 | 37.26 | 36.60 | 36.87 | 2,669,755 | -0.60(-1.59%) |
Nov 30, 2012 | 37.59 | 37.72 | 37.30 | 37.46 | 3,172,239 | -0.19(-0.52%) |
Nov 29, 2012 | 37.66 | 38.28 | 37.35 | 37.66 | 4,532,489 | -0.57(-1.50%) |
Nov 28, 2012 | 37.43 | 38.40 | 37.43 | 38.23 | 4,053,929 | +0.91(+2.43%) |
Nov 27, 2012 | 37.28 | 37.79 | 36.72 | 37.32 | 3,819,334 | -0.06(-0.15%) |
Nov 26, 2012 | 38.82 | 38.87 | 36.74 | 37.38 | 5,680,637 | -1.59(-4.08%) |
Nov 23, 2012 | 38.41 | 39.06 | 38.39 | 38.97 | 1,296,501 | +0.65(+1.71%) |
Nov 21, 2012 | 38.28 | 38.76 | 37.98 | 38.32 | 1,892,792 | -0.10(-0.27%) |
Nov 20, 2012 | 38.94 | 38.99 | 37.94 | 38.42 | 3,719,922 | -0.50(-1.27%) |
Nov 19, 2012 | 38.23 | 39.00 | 38.11 | 38.92 | 1,987,298 | +1.10(+2.92%) |
Nov 16, 2012 | 37.47 | 37.89 | 37.10 | 37.81 | 2,483,350 | +0.48(+1.27%) |
Nov 15, 2012 | 37.30 | 37.53 | 36.99 | 37.34 | 2,429,908 | +0.05(+0.13%) |
Nov 14, 2012 | 37.94 | 38.27 | 37.23 | 37.29 | 2,088,612 | -0.54(-1.42%) |
Nov 13, 2012 | 37.50 | 38.32 | 37.39 | 37.83 | 2,052,725 | +0.14(+0.37%) |
Nov 12, 2012 | 37.82 | 37.93 | 37.19 | 37.69 | 2,083,114 | -0.07(-0.18%) |
Nov 09, 2012 | 37.76 | 38.39 | 37.65 | 37.76 | 3,535,693 | -0.42(-1.10%) |
Nov 08, 2012 | 39.36 | 39.36 | 38.14 | 38.18 | 3,146,905 | -1.27(-3.23%) |
Nov 07, 2012 | 39.65 | 39.96 | 39.25 | 39.45 | 2,876,986 | -0.65(-1.63%) |
Nov 06, 2012 | 39.63 | 40.25 | 39.53 | 40.11 | 2,457,925 | +0.40(+1.01%) |
Nov 05, 2012 | 38.97 | 39.75 | 38.85 | 39.71 | 1,583,980 | +0.79(+2.02%) |
Nov 02, 2012 | 39.63 | 39.81 | 38.92 | 38.92 | 2,242,671 | -0.49(-1.24%) |
Nov 01, 2012 | 39.37 | 39.74 | 39.15 | 39.41 | 2,915,959 | +0.29(+0.74%) |
Oct 31, 2012 | 38.71 | 39.32 | 38.46 | 39.12 | 3,021,399 | +0.69(+1.79%) |
Oct 26, 2012 | 37.93 | 38.43 | 38.43 | 38.43 | 2,552,153 | +0.46(+1.22%) |
Oct 25, 2012 | 38.21 | 38.39 | 37.37 | 37.97 | 2,559,285 | +0.10(+0.25%) |
Oct 24, 2012 | 38.39 | 38.43 | 37.69 | 37.88 | 1,964,686 | -0.35(-0.92%) |
Oct 23, 2012 | 38.10 | 38.40 | 37.70 | 38.23 | 1,723,588 | -0.66(-1.70%) |
Oct 19, 2012 | 39.34 | 39.37 | 38.67 | 38.89 | 1,945,797 | -0.50(-1.28%) |
Oct 18, 2012 | 39.71 | 39.82 | 39.14 | 39.39 | 2,350,720 | -0.34(-0.87%) |
Oct 17, 2012 | 39.10 | 40.12 | 38.81 | 39.74 | 4,351,251 | +0.71(+1.82%) |
Oct 16, 2012 | 38.49 | 39.16 | 38.43 | 39.03 | 2,389,352 | +0.64(+1.67%) |
Oct 15, 2012 | 37.90 | 38.52 | 37.72 | 38.39 | 1,752,028 | +0.53(+1.40%) |
Oct 12, 2012 | 38.13 | 38.38 | 37.74 | 37.85 | 1,757,492 | -0.28(-0.72%) |
Oct 11, 2012 | 38.44 | 38.66 | 38.10 | 38.13 | 2,244,932 | +0.04(+0.11%) |
Oct 10, 2012 | 38.59 | 38.65 | 38.07 | 38.09 | 1,706,210 | -0.58(-1.50%) |
Oct 09, 2012 | 38.83 | 39.03 | 38.52 | 38.67 | 2,767,092 | -0.24(-0.62%) |
Oct 08, 2012 | 38.67 | 39.10 | 38.60 | 38.91 | 1,196,731 | +0.19(+0.50%) |
Oct 05, 2012 | 38.78 | 39.25 | 38.60 | 38.72 | 2,529,935 | +0.09(+0.23%) |
Oct 04, 2012 | 38.55 | 39.61 | 38.34 | 38.63 | 4,332,433 | +0.12(+0.30%) |
Oct 03, 2012 | 38.36 | 38.94 | 38.35 | 38.51 | 2,388,187 | +0.17(+0.45%) |
Oct 02, 2012 | 38.48 | 38.73 | 38.08 | 38.34 | 2,484,637 | -0.08(-0.20%) |
Oct 01, 2012 | 38.12 | 38.72 | 38.12 | 38.41 | 2,337,997 | +0.39(+1.02%) |
Sep 28, 2012 | 37.81 | 38.23 | 37.57 | 38.03 | 2,456,987 | +0.08(+0.22%) |
Sep 27, 2012 | 37.90 | 38.12 | 37.67 | 37.94 | 2,312,367 | +0.11(+0.29%) |
Sep 26, 2012 | 37.77 | 38.00 | 37.34 | 37.83 | 2,523,278 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.83 | 2,555,339 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,936 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,208,299 | -0.35(-0.90%) |
Sep 20, 2012 | 38.96 | 39.11 | 38.62 | 38.98 | 1,827,352 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.43 | 38.80 | 39.18 | 1,741,303 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.48 | 38.82 | 3,309,462 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.98 | 39.36 | 39.60 | 2,703,025 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.07 | 39.55 | 39.67 | 2,118,340 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.96 | 39.16 | 39.74 | 2,627,069 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.27 | 39.67 | 39.94 | 2,250,166 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.90 | 39.51 | 39.81 | 1,846,168 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.87 | 1,700,506 | +0.24(+0.61%) |
Sep 07, 2012 | 39.94 | 39.98 | 39.45 | 39.63 | 2,264,559 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.94 | 2,256,211 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.16 | 39.33 | 1,579,677 | -0.41(-1.04%) |
Sep 04, 2012 | 39.87 | 39.97 | 39.32 | 39.74 | 1,824,764 | -0.11(-0.28%) |
Aug 31, 2012 | 39.82 | 39.97 | 39.47 | 39.85 | 1,696,779 | +0.21(+0.52%) |
Aug 30, 2012 | 40.12 | 40.27 | 39.62 | 39.65 | 3,155,652 | -0.16(-0.40%) |
Aug 29, 2012 | 39.48 | 39.82 | 39.27 | 39.80 | 3,101,286 | +0.24(+0.61%) |
Aug 27, 2012 | 39.89 | 40.04 | 39.19 | 39.56 | 2,264,246 | -0.19(-0.47%) |
Aug 24, 2012 | 39.15 | 39.91 | 39.06 | 39.75 | 1,979,296 | +0.60(+1.54%) |
Aug 23, 2012 | 39.44 | 39.51 | 39.06 | 39.15 | 1,621,753 | -0.45(-1.13%) |
Aug 22, 2012 | 38.84 | 39.75 | 38.84 | 39.59 | 3,245,898 | +0.75(+1.94%) |
Aug 21, 2012 | 39.00 | 39.17 | 38.71 | 38.84 | 1,405,892 | +0.03(+0.07%) |
Aug 20, 2012 | 39.18 | 39.26 | 38.67 | 38.81 | 2,072,593 | -0.47(-1.19%) |
Aug 17, 2012 | 38.91 | 39.37 | 38.83 | 39.28 | 1,954,567 | +0.48(+1.24%) |
Aug 16, 2012 | 38.69 | 38.94 | 38.54 | 38.80 | 1,699,221 | +0.03(+0.09%) |
Aug 15, 2012 | 38.66 | 38.96 | 38.62 | 38.76 | 1,556,395 | +0.05(+0.12%) |
Aug 14, 2012 | 38.62 | 38.78 | 38.39 | 38.71 | 2,668,252 | +0.29(+0.75%) |
Aug 13, 2012 | 38.50 | 38.52 | 37.92 | 38.43 | 2,428,155 | -0.08(-0.20%) |
Aug 10, 2012 | 38.19 | 38.86 | 38.04 | 38.50 | 4,949,101 | +0.72(+1.91%) |
Aug 09, 2012 | 37.87 | 38.30 | 37.05 | 37.78 | 4,199,012 | -0.25(-0.67%) |
Aug 08, 2012 | 37.82 | 38.12 | 37.53 | 38.04 | 3,046,820 | +0.16(+0.42%) |
Aug 07, 2012 | 37.54 | 38.24 | 37.14 | 37.88 | 3,601,784 | +0.53(+1.41%) |
Aug 06, 2012 | 37.43 | 37.72 | 37.24 | 37.35 | 3,625,372 | +0.07(+0.18%) |
Aug 03, 2012 | 36.49 | 37.53 | 36.46 | 37.28 | 4,176,876 | +0.71(+1.95%) |
Aug 02, 2012 | 36.12 | 37.34 | 36.05 | 36.57 | 4,844,329 | +0.16(+0.43%) |