Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.54 | 39.03 | 38.12 | 38.36 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.17 | 38.77 | 38.07 | 38.54 | 1,259,078 | +0.27(+0.69%) |
Aug 28, 2013 | 38.14 | 38.44 | 37.92 | 38.27 | 2,201,399 | +0.01(+0.02%) |
Aug 27, 2013 | 38.80 | 38.88 | 38.16 | 38.26 | 2,483,433 | -0.88(-2.24%) |
Aug 26, 2013 | 39.17 | 39.48 | 39.07 | 39.14 | 1,571,864 | -0.09(-0.23%) |
Aug 23, 2013 | 39.24 | 39.42 | 38.88 | 39.23 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 38.96 | 39.45 | 38.83 | 39.16 | 1,393,977 | +0.24(+0.62%) |
Aug 21, 2013 | 38.67 | 39.20 | 38.48 | 38.92 | 4,854,293 | -0.75(-1.88%) |
Aug 20, 2013 | 39.65 | 39.98 | 39.55 | 39.66 | 2,778,647 | +0.06(+0.15%) |
Aug 19, 2013 | 40.08 | 40.26 | 39.61 | 39.61 | 1,718,896 | -0.44(-1.09%) |
Aug 16, 2013 | 39.60 | 40.21 | 39.60 | 40.04 | 0 | +0.39(+0.99%) |
Aug 15, 2013 | 40.17 | 40.19 | 39.62 | 39.65 | 1,670,093 | -0.87(-2.15%) |
Aug 14, 2013 | 40.95 | 40.95 | 40.51 | 40.52 | 1,078,820 | -0.58(-1.41%) |
Aug 13, 2013 | 40.95 | 41.19 | 40.48 | 41.10 | 1,206,040 | +0.14(+0.34%) |
Aug 12, 2013 | 40.55 | 41.08 | 40.53 | 40.96 | 1,653,544 | +0.34(+0.84%) |
Aug 09, 2013 | 40.67 | 40.81 | 40.42 | 40.62 | 1,433,045 | -0.08(-0.20%) |
Aug 08, 2013 | 41.05 | 41.12 | 40.44 | 40.70 | 1,009,168 | -0.04(-0.10%) |
Aug 07, 2013 | 40.99 | 40.99 | 40.47 | 40.74 | 1,344,524 | -0.22(-0.55%) |
Aug 06, 2013 | 41.06 | 41.16 | 40.82 | 40.96 | 1,284,528 | -0.13(-0.32%) |
Aug 05, 2013 | 41.23 | 41.27 | 41.01 | 41.10 | 966,828 | -0.24(-0.58%) |
Aug 02, 2013 | 41.22 | 41.35 | 40.83 | 41.34 | 1,670,599 | -0.06(-0.14%) |
Aug 01, 2013 | 41.09 | 41.45 | 41.09 | 41.40 | 1,754,912 | +0.46(+1.13%) |
Jul 31, 2013 | 40.73 | 41.17 | 40.60 | 40.93 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.48 | 40.63 | 40.32 | 40.56 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.22 | 40.38 | 39.96 | 40.20 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.07 | 40.25 | 39.83 | 40.25 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 39.88 | 40.44 | 39.82 | 40.41 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.39 | 40.43 | 39.75 | 39.98 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.22 | 40.48 | 39.94 | 40.10 | 0 | +0.36(+0.92%) |
Jul 22, 2013 | 39.88 | 40.19 | 39.59 | 39.74 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.12 | 40.12 | 39.65 | 39.77 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.44 | 40.48 | 39.75 | 40.07 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.26 | 40.56 | 40.19 | 40.38 | 2,277,860 | +0.16(+0.40%) |
Jul 16, 2013 | 40.18 | 40.32 | 40.02 | 40.22 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.01 | 40.23 | 39.89 | 40.12 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 39.85 | 40.14 | 39.46 | 40.08 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.17 | 39.83 | 39.12 | 39.79 | 0 | +1.05(+2.72%) |
Jul 10, 2013 | 38.36 | 38.76 | 38.25 | 38.73 | 1,638,807 | +0.39(+1.02%) |
Jul 09, 2013 | 38.22 | 38.48 | 38.04 | 38.35 | 0 | +0.41(+1.09%) |
Jul 08, 2013 | 38.35 | 38.56 | 37.75 | 37.93 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.12 | 38.35 | 37.86 | 38.30 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.44 | 38.09 | 37.22 | 37.86 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.53 | 37.91 | 37.29 | 37.56 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.30 | 37.80 | 37.30 | 37.61 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.42 | 37.56 | 36.99 | 37.35 | 4,736,144 | -0.26(-0.68%) |
Jun 27, 2013 | 37.65 | 37.72 | 37.40 | 37.61 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.31 | 37.45 | 36.79 | 37.36 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 36.99 | 36.99 | 36.40 | 36.90 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.04 | 37.33 | 36.43 | 36.50 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.23 | 37.52 | 36.95 | 37.43 | 4,634,806 | +0.41(+1.10%) |
Jun 20, 2013 | 37.80 | 37.81 | 36.96 | 37.03 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.49 | 38.71 | 38.12 | 38.16 | 0 | -0.51(-1.33%) |
Jun 18, 2013 | 38.15 | 38.74 | 38.06 | 38.68 | 2,707,298 | +0.59(+1.55%) |
Jun 17, 2013 | 37.39 | 38.16 | 37.33 | 38.09 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.42 | 37.65 | 37.15 | 37.26 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.57 | 37.48 | 36.36 | 37.38 | 1,842,666 | +0.79(+2.15%) |
Jun 12, 2013 | 37.66 | 37.73 | 36.60 | 36.60 | 2,620,898 | -0.72(-1.93%) |
Jun 11, 2013 | 37.69 | 37.86 | 37.29 | 37.32 | 1,569,257 | -0.77(-2.02%) |
Jun 10, 2013 | 38.30 | 38.30 | 37.91 | 38.09 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 37.91 | 38.35 | 37.54 | 38.30 | 0 | +0.61(+1.63%) |
Jun 06, 2013 | 37.78 | 37.93 | 37.30 | 37.69 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.06 | 38.16 | 37.59 | 37.62 | 0 | -0.61(-1.60%) |
Jun 04, 2013 | 38.31 | 38.81 | 38.06 | 38.24 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.08 | 38.29 | 37.61 | 37.98 | 3,608,824 | -0.09(-0.24%) |
May 31, 2013 | 38.06 | 38.29 | 37.90 | 38.07 | 4,040,379 | -0.26(-0.67%) |
May 30, 2013 | 37.85 | 38.67 | 37.84 | 38.33 | 0 | +0.51(+1.36%) |
May 29, 2013 | 37.88 | 38.07 | 37.52 | 37.81 | 2,801,418 | +0.12(+0.31%) |
May 28, 2013 | 37.81 | 38.16 | 37.62 | 37.70 | 2,007,922 | +0.09(+0.24%) |
May 24, 2013 | 37.47 | 37.64 | 37.21 | 37.61 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.48 | 37.74 | 36.88 | 37.71 | 2,928,241 | -0.05(-0.13%) |
May 22, 2013 | 37.84 | 38.53 | 37.52 | 37.76 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.69 | 38.86 | 38.22 | 38.59 | 3,003,883 | -0.26(-0.66%) |
May 20, 2013 | 38.81 | 39.12 | 38.75 | 38.85 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.83 | 38.98 | 38.56 | 38.98 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.70 | 39.01 | 38.52 | 38.54 | 2,105,388 | -0.16(-0.41%) |
May 15, 2013 | 38.37 | 38.73 | 38.30 | 38.70 | 0 | +0.36(+0.95%) |
May 13, 2013 | 38.57 | 38.68 | 38.25 | 38.34 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.59 | 38.82 | 38.43 | 38.78 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.09 | 38.64 | 38.09 | 38.44 | 2,702,957 | +0.25(+0.65%) |
May 08, 2013 | 37.97 | 38.24 | 37.72 | 38.20 | 0 | +0.25(+0.66%) |
May 07, 2013 | 37.97 | 38.06 | 37.76 | 37.95 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.53 | 38.10 | 37.32 | 37.98 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.06 | 37.39 | 36.65 | 37.30 | 0 | +0.65(+1.79%) |
May 02, 2013 | 36.44 | 36.84 | 36.12 | 36.65 | 0 | +0.27(+0.75%) |
May 01, 2013 | 36.57 | 36.76 | 36.27 | 36.37 | 0 | -0.09(-0.25%) |
Apr 30, 2013 | 36.11 | 36.51 | 35.94 | 36.46 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.14 | 36.28 | 35.97 | 36.19 | 1,867,565 | +0.30(+0.83%) |
Apr 26, 2013 | 36.07 | 36.18 | 35.82 | 35.89 | 2,510,677 | -0.29(-0.80%) |
Apr 25, 2013 | 36.45 | 36.45 | 36.12 | 36.18 | 7,268,866 | +0.16(+0.44%) |
Apr 24, 2013 | 36.19 | 36.31 | 36.01 | 36.02 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.63 | 36.17 | 35.52 | 36.00 | 2,860,825 | +0.64(+1.81%) |
Apr 22, 2013 | 35.33 | 35.58 | 34.71 | 35.36 | 2,718,796 | +0.25(+0.71%) |
Apr 19, 2013 | 34.98 | 35.39 | 34.66 | 35.11 | 3,313,136 | +0.02(+0.05%) |
Apr 18, 2013 | 35.93 | 35.93 | 34.95 | 35.10 | 3,381,491 | -0.42(-1.19%) |
Apr 17, 2013 | 36.12 | 36.36 | 35.01 | 35.52 | 5,714,640 | -1.57(-4.22%) |
Apr 16, 2013 | 36.55 | 37.12 | 36.39 | 37.09 | 2,873,745 | +0.75(+2.05%) |
Apr 15, 2013 | 36.81 | 37.05 | 36.34 | 36.34 | 3,354,981 | -0.62(-1.68%) |
Apr 12, 2013 | 37.06 | 37.16 | 36.53 | 36.96 | 2,789,014 | -0.26(-0.69%) |
Apr 11, 2013 | 37.42 | 37.63 | 37.09 | 37.22 | 2,966,817 | -0.17(-0.44%) |
Apr 10, 2013 | 36.70 | 37.40 | 36.51 | 37.38 | 2,878,712 | +0.85(+2.34%) |
Apr 09, 2013 | 36.50 | 36.70 | 36.08 | 36.53 | 3,106,357 | +0.06(+0.16%) |
Apr 08, 2013 | 36.17 | 36.47 | 35.93 | 36.47 | 2,776,976 | +0.32(+0.89%) |
Apr 05, 2013 | 35.65 | 36.21 | 35.19 | 36.15 | 4,079,239 | -0.11(-0.31%) |
Apr 04, 2013 | 36.58 | 36.63 | 36.16 | 36.26 | 4,239,123 | -0.26(-0.71%) |
Apr 03, 2013 | 37.38 | 37.46 | 36.38 | 36.52 | 2,932,855 | -0.95(-2.52%) |
Apr 02, 2013 | 37.90 | 37.91 | 37.25 | 37.47 | 2,626,427 | -0.17(-0.46%) |
Apr 01, 2013 | 38.36 | 38.43 | 37.56 | 37.64 | 3,067,412 | -0.90(-2.32%) |
Mar 28, 2013 | 37.82 | 38.57 | 37.81 | 38.54 | 2,528,433 | +0.61(+1.62%) |
Mar 27, 2013 | 37.55 | 38.02 | 37.32 | 37.92 | 1,774,772 | +0.00(+0.00%) |
Mar 26, 2013 | 37.22 | 37.95 | 37.11 | 37.92 | 1,958,377 | +0.92(+2.49%) |
Mar 25, 2013 | 37.33 | 37.35 | 36.78 | 37.00 | 2,292,185 | -0.22(-0.58%) |
Mar 22, 2013 | 37.15 | 37.43 | 37.05 | 37.22 | 2,499,545 | +0.29(+0.79%) |
Mar 21, 2013 | 37.48 | 37.63 | 36.90 | 36.93 | 1,985,022 | -0.92(-2.43%) |
Mar 20, 2013 | 37.54 | 37.92 | 37.41 | 37.85 | 2,185,089 | +0.62(+1.67%) |
Mar 19, 2013 | 37.28 | 37.43 | 36.75 | 37.23 | 2,145,037 | +0.05(+0.13%) |
Mar 18, 2013 | 37.51 | 37.59 | 37.08 | 37.18 | 2,807,096 | -0.56(-1.49%) |
Mar 15, 2013 | 38.40 | 38.57 | 37.62 | 37.74 | 5,664,357 | -0.81(-2.10%) |
Mar 14, 2013 | 38.67 | 38.95 | 38.52 | 38.55 | 2,295,259 | +0.02(+0.05%) |
Mar 13, 2013 | 38.47 | 38.65 | 38.30 | 38.53 | 2,249,002 | +0.00(+0.00%) |
Mar 12, 2013 | 38.46 | 38.66 | 38.25 | 38.53 | 2,373,395 | +0.03(+0.09%) |
Mar 11, 2013 | 38.10 | 38.50 | 37.96 | 38.49 | 2,089,122 | +0.32(+0.85%) |
Mar 08, 2013 | 38.10 | 38.35 | 37.74 | 38.17 | 2,006,495 | +0.28(+0.74%) |
Mar 07, 2013 | 38.34 | 38.34 | 37.79 | 37.89 | 2,382,786 | -0.34(-0.89%) |
Mar 06, 2013 | 37.99 | 38.29 | 37.96 | 38.23 | 2,302,508 | +0.29(+0.76%) |
Mar 05, 2013 | 37.72 | 38.07 | 37.72 | 37.94 | 1,719,166 | +0.39(+1.04%) |
Mar 04, 2013 | 37.54 | 37.59 | 37.21 | 37.55 | 2,378,627 | +0.06(+0.15%) |
Mar 01, 2013 | 37.30 | 37.67 | 36.81 | 37.49 | 2,886,653 | +0.01(+0.02%) |
Feb 28, 2013 | 37.82 | 37.98 | 37.47 | 37.48 | 3,169,404 | -0.13(-0.35%) |
Feb 27, 2013 | 36.95 | 37.81 | 36.73 | 37.62 | 2,527,416 | +0.31(+0.84%) |
Feb 26, 2013 | 37.37 | 37.56 | 37.01 | 37.30 | 5,288,670 | +0.19(+0.51%) |
Feb 25, 2013 | 38.22 | 38.35 | 37.09 | 37.11 | 3,168,858 | -0.62(-1.65%) |
Feb 22, 2013 | 37.46 | 38.04 | 37.46 | 37.73 | 2,799,194 | +0.33(+0.89%) |
Feb 21, 2013 | 37.88 | 37.94 | 37.16 | 37.40 | 3,526,355 | -0.56(-1.46%) |
Feb 20, 2013 | 38.88 | 39.18 | 37.93 | 37.96 | 4,189,733 | -1.01(-2.60%) |
Feb 19, 2013 | 38.46 | 38.99 | 38.30 | 38.97 | 3,298,554 | +0.69(+1.81%) |
Feb 15, 2013 | 38.45 | 38.65 | 38.01 | 38.27 | 3,845,242 | -0.30(-0.78%) |
Feb 14, 2013 | 38.15 | 38.71 | 38.11 | 38.58 | 2,402,368 | +0.23(+0.61%) |
Feb 13, 2013 | 38.37 | 38.65 | 38.18 | 38.35 | 2,866,534 | -0.01(-0.02%) |
Feb 12, 2013 | 38.25 | 38.42 | 38.10 | 38.35 | 2,791,041 | +0.16(+0.41%) |
Feb 11, 2013 | 38.12 | 38.25 | 37.94 | 38.20 | 2,874,774 | +0.31(+0.83%) |
Feb 08, 2013 | 37.07 | 38.05 | 36.84 | 37.88 | 3,574,680 | +1.09(+2.95%) |
Feb 07, 2013 | 36.99 | 37.03 | 36.52 | 36.80 | 2,192,758 | -0.29(-0.78%) |
Feb 06, 2013 | 36.77 | 37.23 | 36.76 | 37.09 | 2,367,784 | +0.57(+1.57%) |
Feb 04, 2013 | 36.94 | 37.15 | 36.51 | 36.51 | 2,803,827 | -0.51(-1.39%) |
Feb 01, 2013 | 36.52 | 37.09 | 36.47 | 37.03 | 3,238,635 | +0.85(+2.36%) |
Jan 31, 2013 | 36.68 | 36.68 | 36.08 | 36.17 | 3,196,137 | -0.44(-1.20%) |
Jan 30, 2013 | 36.49 | 36.75 | 36.36 | 36.61 | 2,285,858 | +0.02(+0.05%) |
Jan 29, 2013 | 36.46 | 36.72 | 36.17 | 36.60 | 2,148,848 | +0.10(+0.27%) |
Jan 28, 2013 | 36.39 | 36.61 | 36.32 | 36.50 | 2,222,733 | +0.19(+0.52%) |
Jan 25, 2013 | 36.17 | 36.46 | 36.10 | 36.31 | 2,584,507 | +0.31(+0.88%) |
Jan 24, 2013 | 35.96 | 36.27 | 35.76 | 35.99 | 2,870,790 | +0.06(+0.16%) |
Jan 23, 2013 | 35.90 | 36.02 | 35.67 | 35.93 | 2,732,844 | +0.17(+0.46%) |
Jan 22, 2013 | 35.59 | 35.78 | 35.43 | 35.77 | 2,235,249 | +0.07(+0.21%) |
Jan 18, 2013 | 35.52 | 35.72 | 35.34 | 35.69 | 2,312,300 | +0.00(+0.00%) |
Jan 17, 2013 | 35.02 | 35.80 | 34.99 | 35.69 | 3,097,728 | +0.81(+2.33%) |
Jan 16, 2013 | 34.75 | 35.06 | 34.57 | 34.88 | 3,161,595 | +0.05(+0.14%) |
Jan 15, 2013 | 34.82 | 35.05 | 34.68 | 34.83 | 2,741,672 | -0.18(-0.52%) |
Jan 14, 2013 | 35.49 | 35.61 | 34.89 | 35.01 | 3,339,758 | -0.02(-0.05%) |
Jan 11, 2013 | 35.15 | 35.31 | 34.95 | 35.03 | 2,355,718 | -0.29(-0.82%) |
Jan 10, 2013 | 35.02 | 35.34 | 34.97 | 35.32 | 2,745,481 | +0.42(+1.21%) |
Jan 09, 2013 | 34.97 | 35.15 | 34.66 | 34.90 | 3,760,899 | -0.09(-0.26%) |
Jan 08, 2013 | 35.32 | 35.44 | 34.93 | 34.99 | 2,168,764 | -0.36(-1.03%) |
Jan 07, 2013 | 34.82 | 35.49 | 34.81 | 35.35 | 2,867,596 | +0.11(+0.31%) |
Jan 04, 2013 | 35.83 | 35.88 | 35.17 | 35.25 | 4,225,761 | -0.64(-1.78%) |
Jan 03, 2013 | 36.14 | 36.23 | 35.34 | 35.88 | 3,562,470 | -0.59(-1.61%) |
Jan 02, 2013 | 36.16 | 36.48 | 35.48 | 36.47 | 4,537,378 | +1.61(+4.61%) |
Dec 31, 2012 | 34.37 | 34.89 | 34.14 | 34.86 | 2,825,169 | +0.49(+1.42%) |
Dec 28, 2012 | 34.52 | 34.81 | 34.35 | 34.37 | 1,736,768 | -0.35(-1.00%) |
Dec 27, 2012 | 34.71 | 34.83 | 34.33 | 34.72 | 2,575,285 | +0.08(+0.24%) |
Dec 26, 2012 | 34.96 | 35.15 | 34.59 | 34.64 | 1,712,236 | -0.27(-0.76%) |
Dec 24, 2012 | 34.84 | 35.05 | 34.57 | 34.91 | 1,140,448 | -0.07(-0.19%) |
Dec 21, 2012 | 34.76 | 35.01 | 34.27 | 34.97 | 13,689,520 | -0.13(-0.38%) |
Dec 20, 2012 | 35.14 | 35.20 | 34.80 | 35.10 | 2,803,648 | +0.03(+0.09%) |
Dec 19, 2012 | 35.14 | 35.42 | 34.94 | 35.07 | 3,577,164 | +0.12(+0.36%) |
Dec 18, 2012 | 34.61 | 35.07 | 34.61 | 34.95 | 2,567,827 | +0.51(+1.47%) |
Dec 17, 2012 | 34.33 | 34.63 | 34.23 | 34.44 | 3,037,924 | +0.17(+0.48%) |
Dec 14, 2012 | 34.29 | 34.48 | 34.08 | 34.28 | 2,706,976 | -0.14(-0.41%) |
Dec 13, 2012 | 34.57 | 34.80 | 34.28 | 34.42 | 1,857,676 | -0.41(-1.19%) |
Dec 12, 2012 | 35.03 | 35.19 | 34.77 | 34.83 | 2,102,070 | -0.19(-0.54%) |
Dec 11, 2012 | 34.51 | 35.11 | 34.33 | 35.02 | 3,275,689 | +0.68(+1.98%) |
Dec 10, 2012 | 34.04 | 34.47 | 34.04 | 34.34 | 2,753,368 | +0.12(+0.36%) |
Dec 07, 2012 | 33.92 | 34.28 | 33.76 | 34.22 | 2,646,280 | +0.46(+1.35%) |
Dec 06, 2012 | 33.63 | 34.02 | 33.60 | 33.76 | 2,265,313 | +0.13(+0.39%) |
Dec 05, 2012 | 33.60 | 33.79 | 33.33 | 33.63 | 1,896,689 | -0.07(-0.20%) |
Dec 04, 2012 | 33.59 | 33.82 | 33.36 | 33.70 | 1,650,923 | +0.04(+0.12%) |
Nov 30, 2012 | 33.39 | 33.81 | 33.29 | 33.65 | 3,073,559 | +0.00(+0.00%) |
Nov 29, 2012 | 33.58 | 33.87 | 33.07 | 33.65 | 2,618,359 | +0.17(+0.50%) |
Nov 28, 2012 | 32.24 | 33.56 | 32.18 | 33.49 | 5,895,951 | +0.24(+0.72%) |
Nov 27, 2012 | 33.34 | 33.76 | 33.13 | 33.25 | 3,596,275 | -0.22(-0.67%) |
Nov 26, 2012 | 33.61 | 33.89 | 33.34 | 33.47 | 2,867,943 | -0.30(-0.88%) |
Nov 23, 2012 | 33.28 | 33.83 | 33.16 | 33.77 | 894,519 | +0.52(+1.57%) |
Nov 21, 2012 | 32.29 | 33.37 | 32.29 | 33.25 | 1,432,845 | +0.06(+0.17%) |
Nov 20, 2012 | 33.16 | 33.51 | 32.92 | 33.19 | 2,835,837 | -0.14(-0.42%) |
Nov 19, 2012 | 33.14 | 33.35 | 32.61 | 33.33 | 1,806,460 | +0.73(+2.24%) |
Nov 16, 2012 | 32.67 | 32.77 | 32.11 | 32.60 | 2,417,609 | -0.05(-0.15%) |
Nov 15, 2012 | 32.91 | 33.15 | 32.53 | 32.65 | 3,175,967 | -0.29(-0.88%) |
Nov 14, 2012 | 33.57 | 33.75 | 32.87 | 32.94 | 2,006,980 | -0.59(-1.76%) |
Nov 13, 2012 | 33.10 | 33.74 | 33.03 | 33.53 | 2,381,793 | +0.17(+0.50%) |
Nov 12, 2012 | 33.44 | 33.46 | 33.11 | 33.36 | 1,350,264 | -0.02(-0.07%) |
Nov 09, 2012 | 33.25 | 33.82 | 33.12 | 33.39 | 2,705,596 | +0.23(+0.70%) |
Nov 08, 2012 | 33.53 | 33.70 | 33.14 | 33.16 | 3,002,270 | -0.37(-1.11%) |
Nov 07, 2012 | 33.51 | 33.90 | 33.31 | 33.53 | 4,203,777 | -0.73(-2.13%) |
Nov 06, 2012 | 33.86 | 34.39 | 33.78 | 34.26 | 3,297,870 | +0.46(+1.37%) |
Nov 05, 2012 | 32.86 | 33.89 | 32.86 | 33.79 | 2,029,601 | +0.79(+2.39%) |
Nov 02, 2012 | 33.43 | 33.55 | 32.97 | 33.01 | 2,335,527 | -0.42(-1.26%) |
Nov 01, 2012 | 32.39 | 33.56 | 32.34 | 33.43 | 2,969,376 | +1.00(+3.09%) |
Oct 31, 2012 | 32.53 | 32.66 | 32.26 | 32.43 | 2,451,564 | +0.07(+0.21%) |
Oct 26, 2012 | 32.15 | 32.36 | 32.36 | 32.36 | 1,985,386 | +0.29(+0.90%) |
Oct 25, 2012 | 31.87 | 32.08 | 31.70 | 32.07 | 2,042,627 | +0.43(+1.36%) |
Oct 24, 2012 | 32.24 | 32.25 | 31.56 | 31.64 | 1,861,584 | -0.31(-0.99%) |
Oct 23, 2012 | 31.61 | 32.07 | 31.50 | 31.95 | 2,384,152 | +0.08(+0.26%) |
Oct 19, 2012 | 32.49 | 32.53 | 31.76 | 31.87 | 2,323,443 | -0.65(-1.99%) |
Oct 18, 2012 | 32.83 | 32.83 | 32.32 | 32.52 | 1,647,693 | -0.25(-0.76%) |
Oct 17, 2012 | 32.51 | 32.88 | 32.24 | 32.77 | 2,628,466 | +0.07(+0.20%) |
Oct 16, 2012 | 32.05 | 32.73 | 32.01 | 32.70 | 2,677,588 | +0.74(+2.31%) |
Oct 15, 2012 | 31.77 | 32.00 | 31.63 | 31.96 | 1,678,351 | +0.37(+1.18%) |
Oct 12, 2012 | 31.59 | 31.78 | 31.49 | 31.59 | 2,234,587 | +0.12(+0.40%) |
Oct 11, 2012 | 31.35 | 31.76 | 31.35 | 31.47 | 4,248,945 | -0.18(-0.58%) |
Oct 10, 2012 | 32.08 | 32.08 | 31.57 | 31.65 | 2,548,657 | -0.41(-1.27%) |
Oct 09, 2012 | 32.48 | 32.50 | 31.98 | 32.05 | 2,145,683 | -0.51(-1.58%) |
Oct 08, 2012 | 32.50 | 32.74 | 32.33 | 32.57 | 1,534,982 | -0.36(-1.08%) |
Oct 05, 2012 | 32.99 | 33.26 | 32.82 | 32.92 | 1,472,873 | +0.12(+0.35%) |
Oct 04, 2012 | 32.82 | 32.89 | 32.53 | 32.81 | 1,723,937 | +0.02(+0.08%) |
Oct 03, 2012 | 32.86 | 32.97 | 32.62 | 32.78 | 1,531,063 | -0.07(-0.23%) |
Oct 02, 2012 | 32.86 | 32.98 | 32.60 | 32.86 | 1,702,966 | +0.12(+0.35%) |
Oct 01, 2012 | 32.62 | 33.14 | 32.58 | 32.74 | 3,674,785 | +0.27(+0.83%) |
Sep 28, 2012 | 32.53 | 32.73 | 32.34 | 32.47 | 2,731,436 | -0.34(-1.05%) |
Sep 27, 2012 | 32.33 | 32.93 | 32.25 | 32.82 | 2,347,799 | +0.69(+2.14%) |
Sep 26, 2012 | 32.34 | 32.41 | 31.86 | 32.13 | 3,743,687 | -0.21(-0.64%) |
Sep 25, 2012 | 33.27 | 33.30 | 32.32 | 32.34 | 4,633,152 | -0.68(-2.06%) |
Sep 24, 2012 | 33.65 | 33.79 | 32.96 | 33.02 | 2,406,142 | -0.41(-1.22%) |
Sep 21, 2012 | 33.76 | 33.95 | 33.39 | 33.42 | 2,922,545 | -0.16(-0.47%) |
Sep 20, 2012 | 33.84 | 33.92 | 33.45 | 33.58 | 2,553,788 | -0.34(-1.00%) |
Sep 19, 2012 | 34.04 | 34.04 | 33.59 | 33.92 | 2,263,092 | +0.12(+0.37%) |
Sep 18, 2012 | 33.52 | 33.98 | 33.50 | 33.79 | 3,256,244 | -0.32(-0.95%) |
Sep 17, 2012 | 34.37 | 34.40 | 33.85 | 34.12 | 4,653,735 | -0.43(-1.25%) |
Sep 14, 2012 | 34.00 | 34.64 | 33.80 | 34.55 | 4,000,860 | +0.65(+1.93%) |
Sep 13, 2012 | 32.96 | 34.00 | 32.96 | 33.89 | 2,826,408 | +0.52(+1.56%) |
Sep 12, 2012 | 33.50 | 33.55 | 33.18 | 33.37 | 1,825,433 | +0.02(+0.07%) |
Sep 11, 2012 | 33.36 | 33.57 | 33.16 | 33.35 | 2,402,331 | +0.13(+0.40%) |
Sep 10, 2012 | 33.40 | 33.57 | 33.20 | 33.21 | 2,881,788 | -0.31(-0.94%) |
Sep 07, 2012 | 33.32 | 33.55 | 33.20 | 33.53 | 2,100,672 | +0.09(+0.27%) |
Sep 06, 2012 | 32.79 | 33.60 | 32.33 | 33.44 | 2,314,586 | +0.86(+2.65%) |
Sep 05, 2012 | 32.61 | 32.73 | 32.34 | 32.58 | 2,048,147 | -0.05(-0.15%) |