Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.29 | 50.40 | 49.89 | 49.93 | 3,155,783 | -0.03(-0.07%) |
Jul 30, 2013 | 50.34 | 50.34 | 49.87 | 49.96 | 0 | +0.03(+0.06%) |
Jul 29, 2013 | 49.97 | 50.20 | 49.76 | 49.93 | 0 | -0.26(-0.52%) |
Jul 26, 2013 | 49.90 | 50.21 | 49.66 | 50.19 | 0 | +0.21(+0.43%) |
Jul 25, 2013 | 49.99 | 50.14 | 49.63 | 49.98 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 50.52 | 50.52 | 49.90 | 50.01 | 0 | -0.19(-0.37%) |
Jul 23, 2013 | 50.67 | 50.78 | 50.19 | 50.20 | 2,224,836 | -0.46(-0.92%) |
Jul 22, 2013 | 50.57 | 50.71 | 50.41 | 50.67 | 0 | +0.19(+0.38%) |
Jul 19, 2013 | 50.65 | 50.67 | 50.04 | 50.47 | 0 | +0.04(+0.08%) |
Jul 18, 2013 | 50.33 | 50.59 | 50.25 | 50.43 | 0 | +0.32(+0.64%) |
Jul 17, 2013 | 50.33 | 50.45 | 50.04 | 50.11 | 2,332,519 | +0.04(+0.08%) |
Jul 16, 2013 | 50.24 | 50.30 | 49.91 | 50.07 | 0 | -0.04(-0.08%) |
Jul 15, 2013 | 50.73 | 50.78 | 50.01 | 50.11 | 0 | -0.73(-1.43%) |
Jul 12, 2013 | 49.85 | 50.86 | 49.81 | 50.84 | 0 | +1.08(+2.17%) |
Jul 11, 2013 | 50.01 | 50.27 | 49.69 | 49.76 | 0 | +0.07(+0.14%) |
Jul 10, 2013 | 49.07 | 49.77 | 49.06 | 49.69 | 2,439,241 | +0.49(+1.00%) |
Jul 09, 2013 | 49.17 | 49.40 | 49.09 | 49.20 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 49.09 | 49.36 | 49.01 | 49.15 | 0 | +0.15(+0.31%) |
Jul 05, 2013 | 48.92 | 49.29 | 48.48 | 49.00 | 0 | +0.35(+0.73%) |
Jul 03, 2013 | 48.26 | 48.88 | 48.17 | 48.64 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 48.33 | 48.82 | 47.92 | 48.53 | 0 | +0.44(+0.91%) |
Jul 01, 2013 | 47.67 | 48.42 | 47.61 | 48.10 | 0 | +0.41(+0.86%) |
Jun 28, 2013 | 47.72 | 48.04 | 47.44 | 47.69 | 4,495,265 | -0.35(-0.74%) |
Jun 27, 2013 | 48.26 | 48.42 | 47.92 | 48.04 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 48.13 | 48.30 | 47.89 | 48.03 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.90 | 47.90 | 47.20 | 47.67 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.38 | 47.73 | 47.17 | 47.35 | 2,616,830 | -0.21(-0.44%) |
Jun 21, 2013 | 47.56 | 47.77 | 47.08 | 47.56 | 4,616,839 | +0.33(+0.70%) |
Jun 20, 2013 | 47.40 | 47.55 | 47.15 | 47.23 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.84 | 48.46 | 47.73 | 47.81 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.56 | 48.26 | 47.51 | 48.20 | 1,848,532 | +0.62(+1.31%) |
Jun 17, 2013 | 47.48 | 47.84 | 47.36 | 47.58 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 47.13 | 47.46 | 46.99 | 47.10 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.63 | 47.43 | 46.51 | 47.29 | 2,234,249 | +0.66(+1.41%) |
Jun 12, 2013 | 47.26 | 47.33 | 46.58 | 46.63 | 2,087,078 | -0.54(-1.15%) |
Jun 11, 2013 | 47.32 | 47.57 | 47.08 | 47.17 | 2,303,071 | -0.46(-0.97%) |
Jun 10, 2013 | 47.76 | 47.85 | 47.49 | 47.63 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.45 | 47.82 | 47.22 | 47.72 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.87 | 47.11 | 46.59 | 47.05 | 3,225,191 | +0.06(+0.12%) |
Jun 05, 2013 | 47.53 | 47.72 | 46.95 | 46.99 | 0 | -0.77(-1.61%) |
Jun 04, 2013 | 48.10 | 48.39 | 47.52 | 47.76 | 0 | -0.40(-0.83%) |
Jun 03, 2013 | 47.55 | 48.21 | 47.55 | 48.17 | 3,121,604 | +0.57(+1.21%) |
May 31, 2013 | 48.08 | 48.59 | 47.50 | 47.59 | 4,505,107 | -0.75(-1.56%) |
May 30, 2013 | 48.48 | 48.62 | 48.35 | 48.35 | 0 | +0.03(+0.06%) |
May 29, 2013 | 48.48 | 48.62 | 48.13 | 48.32 | 2,149,815 | -0.50(-1.02%) |
May 28, 2013 | 48.82 | 49.21 | 48.63 | 48.82 | 2,654,358 | +0.44(+0.92%) |
May 24, 2013 | 48.25 | 48.37 | 47.99 | 48.37 | 0 | -0.06(-0.11%) |
May 23, 2013 | 48.41 | 48.62 | 48.28 | 48.43 | 2,798,725 | -0.23(-0.47%) |
May 22, 2013 | 49.23 | 49.29 | 48.49 | 48.66 | 0 | -0.53(-1.08%) |
May 21, 2013 | 49.19 | 49.47 | 49.04 | 49.19 | 0 | -0.01(-0.03%) |
May 20, 2013 | 49.86 | 49.86 | 49.04 | 49.20 | 0 | -0.65(-1.31%) |
May 17, 2013 | 49.49 | 49.86 | 49.17 | 49.85 | 0 | +0.70(+1.42%) |
May 16, 2013 | 49.53 | 49.80 | 49.09 | 49.16 | 2,779,443 | -0.53(-1.06%) |
May 15, 2013 | 49.07 | 49.69 | 49.00 | 49.68 | 0 | +1.15(+2.37%) |
May 13, 2013 | 48.32 | 48.59 | 48.30 | 48.53 | 0 | +0.03(+0.07%) |
May 10, 2013 | 48.56 | 48.66 | 48.19 | 48.50 | 0 | +0.02(+0.04%) |
May 09, 2013 | 47.71 | 48.65 | 47.65 | 48.48 | 4,423,815 | +1.00(+2.10%) |
May 08, 2013 | 47.53 | 47.65 | 47.38 | 47.48 | 0 | -0.06(-0.13%) |
May 07, 2013 | 47.66 | 47.85 | 47.46 | 47.54 | 0 | -0.02(-0.05%) |
May 06, 2013 | 47.90 | 47.90 | 47.46 | 47.57 | 0 | -0.38(-0.79%) |
May 03, 2013 | 47.45 | 47.98 | 46.67 | 47.94 | 0 | +1.27(+2.73%) |
May 02, 2013 | 46.28 | 46.91 | 46.12 | 46.67 | 0 | +0.39(+0.85%) |
May 01, 2013 | 46.67 | 46.67 | 46.19 | 46.27 | 0 | -0.36(-0.77%) |
Apr 30, 2013 | 46.39 | 46.64 | 46.31 | 46.63 | 0 | +0.14(+0.30%) |
Apr 29, 2013 | 46.09 | 46.57 | 45.98 | 46.50 | 1,370,946 | +0.38(+0.83%) |
Apr 26, 2013 | 46.23 | 46.24 | 46.10 | 46.12 | 1,244,916 | -0.12(-0.27%) |
Apr 25, 2013 | 46.35 | 46.39 | 46.05 | 46.24 | 2,203,928 | +0.07(+0.15%) |
Apr 24, 2013 | 46.19 | 46.36 | 46.01 | 46.17 | 0 | +0.21(+0.47%) |
Apr 23, 2013 | 45.67 | 45.97 | 45.30 | 45.96 | 1,831,576 | +0.60(+1.31%) |
Apr 22, 2013 | 45.16 | 45.49 | 44.81 | 45.36 | 1,996,755 | +0.19(+0.41%) |
Apr 19, 2013 | 44.58 | 45.31 | 44.58 | 45.17 | 3,096,926 | +0.42(+0.93%) |
Apr 18, 2013 | 45.59 | 45.62 | 44.58 | 44.76 | 2,100,410 | -0.50(-1.10%) |
Apr 17, 2013 | 44.89 | 45.30 | 44.31 | 45.26 | 4,303,433 | -0.04(-0.09%) |
Apr 16, 2013 | 44.81 | 45.34 | 44.68 | 45.30 | 2,222,754 | +0.66(+1.47%) |
Apr 15, 2013 | 45.57 | 45.64 | 44.63 | 44.64 | 2,630,866 | -1.00(-2.20%) |
Apr 12, 2013 | 45.80 | 45.80 | 45.37 | 45.64 | 2,183,151 | -0.14(-0.30%) |
Apr 11, 2013 | 45.46 | 45.85 | 45.34 | 45.78 | 1,727,668 | +0.31(+0.69%) |
Apr 10, 2013 | 44.63 | 45.50 | 44.52 | 45.47 | 2,011,055 | +0.83(+1.86%) |
Apr 09, 2013 | 44.56 | 44.82 | 44.21 | 44.64 | 2,173,192 | +0.14(+0.31%) |
Apr 08, 2013 | 44.11 | 44.50 | 44.00 | 44.50 | 1,569,679 | +0.34(+0.77%) |
Apr 05, 2013 | 44.39 | 44.40 | 43.84 | 44.16 | 2,439,794 | -0.66(-1.47%) |
Apr 04, 2013 | 44.91 | 45.06 | 44.54 | 44.82 | 1,742,093 | -0.02(-0.05%) |
Apr 03, 2013 | 45.19 | 45.35 | 44.71 | 44.84 | 2,310,444 | -0.37(-0.81%) |
Apr 02, 2013 | 45.12 | 45.49 | 44.91 | 45.21 | 2,785,673 | +0.41(+0.92%) |
Apr 01, 2013 | 44.78 | 45.14 | 44.67 | 44.80 | 2,164,329 | -0.24(-0.53%) |
Mar 28, 2013 | 44.67 | 45.10 | 44.55 | 45.03 | 3,196,313 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.83 | 44.39 | 44.78 | 2,182,427 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.88 | 44.35 | 44.87 | 2,771,168 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.02 | 44.27 | 2,472,242 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.48 | 44.08 | 44.38 | 2,307,052 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.93 | 44.13 | 3,205,586 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.62 | 2,372,526 | +0.08(+0.18%) |
Mar 19, 2013 | 44.54 | 44.64 | 44.09 | 44.54 | 2,272,130 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.65 | 44.18 | 44.47 | 2,367,723 | -0.18(-0.40%) |
Mar 15, 2013 | 44.79 | 45.05 | 44.58 | 44.65 | 5,141,872 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,465 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.47 | 44.22 | 44.45 | 2,058,247 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,157 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.25 | 43.86 | 44.23 | 2,597,658 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,303 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,110,868 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.96 | 43.14 | 2,241,409 | -0.25(-0.57%) |
Mar 05, 2013 | 42.94 | 43.42 | 42.88 | 43.39 | 2,613,493 | +0.57(+1.33%) |
Mar 04, 2013 | 42.47 | 42.86 | 42.31 | 42.82 | 2,546,870 | +0.13(+0.30%) |
Mar 01, 2013 | 42.44 | 42.76 | 42.03 | 42.69 | 2,459,623 | +0.20(+0.47%) |
Feb 28, 2013 | 42.65 | 42.73 | 42.49 | 42.49 | 2,804,144 | -0.16(-0.37%) |
Feb 27, 2013 | 42.15 | 42.82 | 42.01 | 42.65 | 2,396,687 | +0.35(+0.83%) |
Feb 26, 2013 | 42.33 | 42.50 | 42.05 | 42.30 | 2,822,684 | +0.21(+0.51%) |
Feb 25, 2013 | 42.58 | 42.76 | 42.08 | 42.08 | 3,722,774 | -0.17(-0.39%) |
Feb 22, 2013 | 42.04 | 42.26 | 41.79 | 42.25 | 2,267,076 | +0.51(+1.23%) |
Feb 21, 2013 | 42.35 | 42.35 | 41.60 | 41.74 | 3,328,634 | -0.65(-1.54%) |
Feb 20, 2013 | 42.54 | 42.77 | 42.33 | 42.39 | 2,889,003 | -0.17(-0.41%) |
Feb 19, 2013 | 42.40 | 42.58 | 42.31 | 42.56 | 2,399,679 | +0.17(+0.39%) |
Feb 15, 2013 | 42.42 | 42.42 | 42.07 | 42.40 | 3,166,294 | +0.33(+0.79%) |
Feb 14, 2013 | 41.72 | 42.09 | 41.57 | 42.06 | 2,461,763 | +0.20(+0.48%) |
Feb 13, 2013 | 41.94 | 42.10 | 41.59 | 41.86 | 2,607,960 | +0.06(+0.15%) |
Feb 12, 2013 | 41.72 | 41.95 | 41.55 | 41.80 | 1,938,288 | +0.01(+0.03%) |
Feb 11, 2013 | 42.10 | 42.23 | 41.75 | 41.79 | 1,973,032 | -0.41(-0.96%) |
Feb 08, 2013 | 42.04 | 42.24 | 41.90 | 42.19 | 2,618,186 | +0.29(+0.70%) |
Feb 07, 2013 | 41.99 | 42.06 | 41.43 | 41.90 | 3,029,266 | -0.19(-0.44%) |
Feb 06, 2013 | 42.22 | 42.38 | 41.68 | 42.08 | 2,826,155 | +0.84(+2.05%) |
Feb 04, 2013 | 41.90 | 42.07 | 41.19 | 41.24 | 4,065,443 | -0.76(-1.81%) |
Feb 01, 2013 | 41.47 | 42.05 | 41.40 | 42.00 | 3,627,306 | +0.94(+2.29%) |
Jan 31, 2013 | 41.09 | 41.39 | 41.04 | 41.06 | 3,754,737 | -0.12(-0.30%) |
Jan 30, 2013 | 41.66 | 41.72 | 41.09 | 41.18 | 2,760,777 | -0.55(-1.33%) |
Jan 29, 2013 | 41.22 | 41.79 | 41.08 | 41.74 | 3,376,264 | +0.44(+1.06%) |
Jan 28, 2013 | 41.55 | 41.55 | 41.29 | 41.30 | 2,000,837 | -0.17(-0.42%) |
Jan 25, 2013 | 41.54 | 41.55 | 41.23 | 41.48 | 2,096,587 | +0.12(+0.30%) |
Jan 24, 2013 | 41.41 | 41.53 | 41.16 | 41.35 | 2,619,721 | +0.10(+0.25%) |
Jan 23, 2013 | 41.53 | 41.53 | 41.14 | 41.25 | 2,559,749 | -0.28(-0.67%) |
Jan 22, 2013 | 41.31 | 41.53 | 41.05 | 41.52 | 3,141,359 | +0.17(+0.40%) |
Jan 18, 2013 | 40.98 | 41.36 | 40.91 | 41.36 | 3,632,545 | +0.38(+0.93%) |
Jan 17, 2013 | 40.97 | 41.10 | 40.80 | 40.98 | 1,754,487 | +0.24(+0.58%) |
Jan 16, 2013 | 41.05 | 41.11 | 40.72 | 40.74 | 2,398,263 | -0.21(-0.52%) |
Jan 15, 2013 | 41.07 | 41.07 | 40.82 | 40.96 | 2,666,851 | -0.19(-0.45%) |
Jan 14, 2013 | 41.15 | 41.24 | 40.98 | 41.14 | 2,556,533 | -0.01(-0.02%) |
Jan 11, 2013 | 41.50 | 41.55 | 40.99 | 41.15 | 1,929,059 | +0.07(+0.17%) |
Jan 10, 2013 | 41.19 | 41.20 | 40.84 | 41.08 | 2,626,154 | +0.15(+0.36%) |
Jan 09, 2013 | 41.14 | 41.15 | 40.77 | 40.94 | 2,802,242 | -0.10(-0.24%) |
Jan 08, 2013 | 40.71 | 41.08 | 40.58 | 41.03 | 2,439,538 | +0.24(+0.58%) |
Jan 07, 2013 | 40.73 | 40.92 | 40.46 | 40.80 | 2,171,432 | -0.16(-0.38%) |
Jan 04, 2013 | 40.73 | 41.06 | 40.55 | 40.95 | 2,679,127 | +0.36(+0.88%) |
Jan 03, 2013 | 40.59 | 40.74 | 39.99 | 40.60 | 3,251,117 | +0.16(+0.39%) |
Jan 02, 2013 | 40.10 | 40.44 | 39.43 | 40.44 | 4,079,075 | +1.01(+2.56%) |
Dec 31, 2012 | 38.77 | 39.45 | 38.77 | 39.43 | 2,983,961 | +0.42(+1.07%) |
Dec 28, 2012 | 39.09 | 39.48 | 38.98 | 39.01 | 2,191,240 | -0.39(-0.98%) |
Dec 27, 2012 | 39.55 | 39.61 | 38.96 | 39.40 | 2,538,388 | -0.15(-0.37%) |
Dec 26, 2012 | 39.81 | 39.94 | 39.38 | 39.54 | 1,430,008 | -0.26(-0.66%) |
Dec 24, 2012 | 39.76 | 39.93 | 39.60 | 39.81 | 1,192,368 | -0.07(-0.17%) |
Dec 21, 2012 | 39.81 | 40.32 | 39.63 | 39.88 | 6,294,504 | -0.55(-1.35%) |
Dec 20, 2012 | 40.34 | 40.43 | 39.98 | 40.42 | 2,503,779 | +0.17(+0.43%) |
Dec 19, 2012 | 40.45 | 40.56 | 40.13 | 40.25 | 3,804,601 | -0.10(-0.24%) |
Dec 18, 2012 | 40.19 | 40.50 | 39.76 | 40.35 | 3,467,433 | +0.21(+0.53%) |
Dec 17, 2012 | 39.70 | 40.25 | 39.52 | 40.13 | 2,864,190 | +0.38(+0.96%) |
Dec 14, 2012 | 39.74 | 39.94 | 39.71 | 39.75 | 1,964,799 | -0.12(-0.31%) |
Dec 13, 2012 | 39.79 | 40.09 | 39.67 | 39.88 | 2,505,781 | +0.12(+0.31%) |
Dec 12, 2012 | 40.15 | 40.34 | 39.67 | 39.75 | 1,978,907 | -0.44(-1.09%) |
Dec 11, 2012 | 39.86 | 40.43 | 39.76 | 40.19 | 3,030,409 | +0.48(+1.22%) |
Dec 10, 2012 | 39.63 | 40.10 | 39.59 | 39.70 | 2,741,656 | +0.01(+0.03%) |
Dec 07, 2012 | 39.87 | 40.10 | 39.43 | 39.69 | 2,220,614 | -0.16(-0.40%) |
Dec 06, 2012 | 39.63 | 39.99 | 39.62 | 39.85 | 2,158,241 | +0.21(+0.52%) |
Dec 05, 2012 | 39.25 | 39.76 | 39.17 | 39.64 | 2,090,237 | +0.39(+1.01%) |
Dec 04, 2012 | 39.13 | 39.31 | 38.97 | 39.25 | 2,053,036 | -0.05(-0.13%) |
Nov 30, 2012 | 39.06 | 39.38 | 39.02 | 39.30 | 3,748,123 | +0.32(+0.83%) |
Nov 29, 2012 | 38.91 | 39.04 | 38.68 | 38.98 | 2,493,414 | +0.27(+0.70%) |
Nov 28, 2012 | 38.22 | 38.72 | 38.12 | 38.71 | 2,093,859 | +0.35(+0.92%) |
Nov 27, 2012 | 38.48 | 38.64 | 38.32 | 38.35 | 1,742,043 | -0.20(-0.52%) |
Nov 26, 2012 | 38.70 | 38.77 | 38.39 | 38.55 | 1,804,943 | -0.31(-0.80%) |
Nov 23, 2012 | 38.52 | 38.88 | 38.44 | 38.86 | 1,098,641 | +0.50(+1.30%) |
Nov 21, 2012 | 38.10 | 38.39 | 38.07 | 38.37 | 1,805,138 | +0.24(+0.62%) |
Nov 20, 2012 | 38.23 | 38.30 | 37.85 | 38.13 | 2,281,627 | -0.11(-0.29%) |
Nov 19, 2012 | 38.32 | 38.40 | 37.87 | 38.24 | 3,114,414 | +0.33(+0.88%) |
Nov 16, 2012 | 37.80 | 37.94 | 37.41 | 37.91 | 3,984,624 | +0.05(+0.13%) |
Nov 15, 2012 | 37.97 | 38.22 | 37.74 | 37.86 | 3,753,758 | -0.07(-0.17%) |
Nov 14, 2012 | 38.55 | 38.61 | 37.83 | 37.93 | 3,236,980 | -0.57(-1.48%) |
Nov 13, 2012 | 38.12 | 38.82 | 38.11 | 38.50 | 2,328,253 | +0.12(+0.31%) |
Nov 12, 2012 | 38.28 | 38.59 | 38.23 | 38.38 | 2,181,184 | +0.08(+0.22%) |
Nov 09, 2012 | 38.20 | 38.64 | 38.01 | 38.30 | 2,870,033 | -0.06(-0.14%) |
Nov 08, 2012 | 38.85 | 39.11 | 38.35 | 38.35 | 2,840,570 | -0.68(-1.74%) |
Nov 07, 2012 | 39.29 | 39.41 | 38.70 | 39.03 | 3,717,672 | -0.66(-1.66%) |
Nov 06, 2012 | 39.11 | 39.95 | 39.06 | 39.69 | 2,943,053 | +0.63(+1.61%) |
Nov 05, 2012 | 39.57 | 39.58 | 38.67 | 39.06 | 5,607,791 | -0.67(-1.69%) |
Nov 02, 2012 | 41.34 | 41.38 | 39.72 | 39.73 | 4,195,581 | -1.38(-3.35%) |
Nov 01, 2012 | 40.67 | 41.17 | 40.03 | 41.11 | 4,828,195 | +1.09(+2.72%) |
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,632 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,391 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.42 | 40.10 | 40.33 | 2,040,594 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,037 | +0.12(+0.29%) |
Oct 23, 2012 | 40.01 | 40.12 | 39.69 | 39.95 | 2,503,023 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.46 | 3,393,838 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.12 | 40.83 | 40.94 | 3,250,532 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,841 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.80 | 41.02 | 1,792,397 | +0.22(+0.54%) |
Oct 15, 2012 | 40.51 | 40.85 | 40.31 | 40.80 | 2,814,779 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,811 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.64 | 40.34 | 40.42 | 2,527,330 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.61 | 40.27 | 40.30 | 2,137,642 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,583 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,253 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.12 | 41.23 | 3,715,943 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,389,818 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,229 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.69 | 40.42 | 40.51 | 3,167,387 | -0.01(-0.03%) |
Oct 01, 2012 | 40.54 | 40.82 | 40.41 | 40.52 | 2,907,690 | -0.10(-0.26%) |
Sep 28, 2012 | 40.43 | 40.73 | 40.19 | 40.62 | 2,709,026 | +0.16(+0.39%) |
Sep 27, 2012 | 40.28 | 40.64 | 40.21 | 40.46 | 2,336,638 | +0.24(+0.60%) |
Sep 26, 2012 | 40.48 | 40.60 | 40.15 | 40.22 | 3,682,429 | -0.21(-0.53%) |
Sep 25, 2012 | 40.07 | 40.59 | 40.06 | 40.44 | 3,747,209 | -0.33(-0.80%) |
Sep 24, 2012 | 40.58 | 40.89 | 40.44 | 40.76 | 1,889,826 | +0.15(+0.38%) |
Sep 21, 2012 | 40.78 | 40.98 | 40.60 | 40.61 | 4,352,732 | +0.00(+0.00%) |
Sep 20, 2012 | 40.36 | 40.63 | 40.30 | 40.61 | 3,085,256 | +0.13(+0.33%) |
Sep 19, 2012 | 40.59 | 40.67 | 40.46 | 40.48 | 2,923,694 | -0.01(-0.03%) |
Sep 18, 2012 | 40.38 | 40.53 | 40.30 | 40.49 | 4,320,820 | +0.04(+0.09%) |
Sep 17, 2012 | 40.39 | 40.56 | 40.30 | 40.45 | 2,280,896 | -0.03(-0.07%) |
Sep 14, 2012 | 40.03 | 40.49 | 40.02 | 40.48 | 4,117,371 | +0.46(+1.16%) |
Sep 13, 2012 | 39.50 | 40.22 | 39.50 | 40.01 | 4,638,971 | +0.27(+0.68%) |
Sep 12, 2012 | 40.18 | 40.25 | 39.71 | 39.74 | 4,235,598 | -1.00(-2.46%) |
Sep 11, 2012 | 40.78 | 40.96 | 40.68 | 40.75 | 2,680,188 | -0.14(-0.34%) |
Sep 10, 2012 | 40.94 | 41.19 | 40.85 | 40.89 | 1,645,876 | -0.15(-0.35%) |
Sep 07, 2012 | 41.16 | 41.21 | 40.87 | 41.03 | 2,891,828 | -0.08(-0.19%) |
Sep 06, 2012 | 40.55 | 41.14 | 40.55 | 41.11 | 2,715,579 | +0.81(+2.01%) |
Sep 05, 2012 | 40.25 | 40.40 | 40.09 | 40.30 | 1,685,323 | +0.06(+0.15%) |
Sep 04, 2012 | 40.07 | 40.33 | 39.77 | 40.24 | 2,567,825 | +0.01(+0.03%) |
Aug 31, 2012 | 40.43 | 40.48 | 40.06 | 40.22 | 2,883,942 | +0.10(+0.26%) |
Aug 30, 2012 | 40.27 | 40.36 | 40.08 | 40.12 | 1,998,323 | -0.31(-0.77%) |
Aug 29, 2012 | 40.39 | 40.51 | 40.20 | 40.43 | 1,217,654 | -0.09(-0.22%) |
Aug 27, 2012 | 40.51 | 40.71 | 40.42 | 40.52 | 1,524,212 | +0.06(+0.15%) |
Aug 24, 2012 | 40.13 | 40.51 | 40.03 | 40.46 | 2,512,105 | +0.31(+0.78%) |
Aug 23, 2012 | 40.10 | 40.25 | 39.89 | 40.15 | 1,551,674 | -0.08(-0.19%) |
Aug 22, 2012 | 40.17 | 40.44 | 40.00 | 40.22 | 2,021,955 | -0.06(-0.15%) |
Aug 21, 2012 | 40.36 | 40.55 | 40.17 | 40.28 | 2,082,932 | -0.13(-0.33%) |
Aug 20, 2012 | 40.54 | 40.63 | 40.33 | 40.42 | 1,727,463 | -0.10(-0.26%) |
Aug 17, 2012 | 40.62 | 40.62 | 40.30 | 40.52 | 2,308,898 | +0.06(+0.14%) |
Aug 16, 2012 | 40.06 | 40.59 | 40.05 | 40.46 | 2,238,534 | +0.41(+1.02%) |
Aug 15, 2012 | 39.91 | 40.16 | 39.85 | 40.06 | 2,054,338 | +0.04(+0.10%) |
Aug 14, 2012 | 39.85 | 40.01 | 39.62 | 40.01 | 2,803,229 | +0.42(+1.07%) |
Aug 13, 2012 | 39.77 | 39.88 | 39.40 | 39.59 | 2,226,479 | -0.30(-0.76%) |
Aug 10, 2012 | 39.47 | 39.92 | 39.43 | 39.90 | 2,173,847 | +0.32(+0.80%) |
Aug 09, 2012 | 39.75 | 39.79 | 39.46 | 39.58 | 1,505,848 | -0.22(-0.56%) |
Aug 08, 2012 | 39.61 | 39.87 | 39.57 | 39.80 | 1,758,234 | +0.17(+0.44%) |
Aug 07, 2012 | 39.56 | 39.68 | 39.40 | 39.63 | 2,041,864 | +0.30(+0.76%) |
Aug 06, 2012 | 39.47 | 39.59 | 39.29 | 39.33 | 1,902,338 | -0.10(-0.25%) |
Aug 03, 2012 | 39.14 | 39.49 | 39.07 | 39.43 | 2,577,681 | +0.82(+2.12%) |
Aug 02, 2012 | 38.57 | 38.75 | 38.28 | 38.61 | 3,047,835 | -0.07(-0.18%) |