Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.12 | 34.35 | 33.34 | 33.96 | 17,041,958 | -0.43(-1.26%) |
Jun 26, 2013 | 34.61 | 35.07 | 34.03 | 34.40 | 2,870,071 | -0.09(-0.27%) |
Jun 25, 2013 | 34.62 | 35.06 | 34.32 | 34.49 | 2,220,732 | +0.02(+0.05%) |
Jun 24, 2013 | 34.97 | 35.64 | 33.89 | 34.47 | 5,113,836 | -0.79(-2.24%) |
Jun 21, 2013 | 35.62 | 35.71 | 34.26 | 35.26 | 4,643,857 | -0.23(-0.64%) |
Jun 20, 2013 | 36.04 | 36.25 | 35.18 | 35.49 | 6,130,590 | -1.01(-2.76%) |
Jun 19, 2013 | 36.57 | 36.83 | 35.70 | 36.50 | 6,767,974 | -0.08(-0.21%) |
Jun 18, 2013 | 36.93 | 37.00 | 36.49 | 36.57 | 3,858,809 | -0.40(-1.10%) |
Jun 17, 2013 | 37.93 | 37.93 | 36.44 | 36.98 | 4,828,715 | -0.60(-1.60%) |
Jun 14, 2013 | 37.91 | 37.98 | 37.49 | 37.58 | 1,738,345 | -0.37(-0.97%) |
Jun 13, 2013 | 37.13 | 38.09 | 36.93 | 37.95 | 3,100,716 | +0.72(+1.92%) |
Jun 12, 2013 | 37.90 | 37.95 | 36.85 | 37.23 | 3,402,210 | -0.19(-0.50%) |
Jun 11, 2013 | 37.47 | 37.98 | 37.24 | 37.42 | 2,835,254 | -0.48(-1.27%) |
Jun 10, 2013 | 37.30 | 38.13 | 37.22 | 37.90 | 3,576,124 | +0.60(+1.62%) |
Jun 07, 2013 | 36.37 | 37.49 | 36.24 | 37.30 | 3,211,232 | +1.13(+3.12%) |
Jun 06, 2013 | 36.03 | 36.54 | 35.68 | 36.17 | 4,700,334 | +0.27(+0.76%) |
Jun 05, 2013 | 36.50 | 36.64 | 35.67 | 35.89 | 4,488,647 | -0.86(-2.33%) |
Jun 04, 2013 | 36.92 | 37.44 | 36.50 | 36.75 | 2,963,943 | -0.24(-0.66%) |
Jun 03, 2013 | 36.85 | 37.12 | 36.19 | 37.00 | 2,516,091 | +0.21(+0.56%) |
May 31, 2013 | 36.52 | 37.36 | 36.29 | 36.79 | 3,159,701 | +0.23(+0.62%) |
May 30, 2013 | 35.92 | 36.92 | 35.89 | 36.56 | 2,959,272 | +0.74(+2.08%) |
May 29, 2013 | 35.88 | 35.91 | 35.31 | 35.82 | 2,099,765 | -0.26(-0.73%) |
May 28, 2013 | 35.75 | 36.43 | 35.53 | 36.08 | 2,066,108 | +0.73(+2.08%) |
May 24, 2013 | 35.52 | 35.64 | 35.21 | 35.35 | 1,543,027 | -0.35(-0.98%) |
May 23, 2013 | 34.89 | 35.83 | 34.54 | 35.70 | 3,486,700 | +0.57(+1.64%) |
May 22, 2013 | 35.26 | 36.26 | 34.77 | 35.12 | 5,650,357 | -0.35(-0.98%) |
May 21, 2013 | 36.03 | 36.20 | 35.38 | 35.47 | 4,569,134 | -0.51(-1.41%) |
May 20, 2013 | 36.71 | 36.79 | 35.20 | 35.98 | 7,321,711 | -0.84(-2.28%) |
May 17, 2013 | 37.25 | 37.31 | 36.46 | 36.82 | 4,883,741 | -0.38(-1.01%) |
May 16, 2013 | 37.81 | 37.87 | 37.15 | 37.19 | 2,057,359 | -0.67(-1.77%) |
May 15, 2013 | 37.96 | 38.26 | 37.41 | 37.86 | 2,935,821 | -0.46(-1.20%) |
May 13, 2013 | 38.11 | 38.56 | 38.10 | 38.32 | 1,522,138 | -0.04(-0.10%) |
May 10, 2013 | 37.94 | 38.70 | 37.82 | 38.36 | 1,878,150 | +0.37(+0.97%) |
May 09, 2013 | 38.14 | 38.34 | 37.49 | 37.99 | 3,623,961 | -0.09(-0.25%) |
May 08, 2013 | 38.29 | 38.62 | 37.65 | 38.09 | 3,408,909 | -0.70(-1.80%) |
May 07, 2013 | 39.00 | 39.14 | 38.69 | 38.79 | 2,370,014 | -0.21(-0.53%) |
May 06, 2013 | 38.68 | 39.37 | 38.42 | 38.99 | 2,868,614 | +0.38(+0.98%) |
May 03, 2013 | 38.30 | 39.11 | 38.12 | 38.62 | 5,044,868 | +0.50(+1.31%) |
May 02, 2013 | 37.20 | 38.56 | 36.32 | 38.12 | 5,144,075 | +0.92(+2.48%) |
May 01, 2013 | 37.44 | 37.75 | 36.94 | 37.19 | 4,070,216 | -0.38(-1.00%) |
Apr 30, 2013 | 37.92 | 38.47 | 37.26 | 37.57 | 4,694,495 | -0.45(-1.19%) |
Apr 29, 2013 | 38.14 | 39.39 | 37.78 | 38.02 | 8,693,900 | +2.00(+5.54%) |
Apr 26, 2013 | 35.92 | 36.30 | 35.59 | 36.03 | 3,899,220 | +0.29(+0.82%) |
Apr 25, 2013 | 35.77 | 36.08 | 35.27 | 35.73 | 6,179,418 | -0.21(-0.58%) |
Apr 24, 2013 | 35.71 | 36.25 | 35.12 | 35.94 | 5,001,435 | +0.28(+0.79%) |
Apr 23, 2013 | 35.54 | 35.87 | 35.26 | 35.66 | 2,707,308 | +0.13(+0.37%) |
Apr 22, 2013 | 35.50 | 35.77 | 34.67 | 35.53 | 2,554,073 | +0.06(+0.16%) |
Apr 19, 2013 | 35.11 | 35.76 | 34.80 | 35.47 | 1,730,508 | +0.70(+2.00%) |
Apr 18, 2013 | 35.47 | 35.47 | 34.51 | 34.77 | 2,261,085 | -0.58(-1.65%) |
Apr 17, 2013 | 35.37 | 35.61 | 34.52 | 35.36 | 3,856,097 | -0.31(-0.87%) |
Apr 16, 2013 | 33.52 | 35.68 | 33.48 | 35.67 | 9,130,973 | +1.08(+3.13%) |
Apr 15, 2013 | 35.85 | 36.26 | 34.19 | 34.58 | 4,934,229 | -1.51(-4.18%) |
Apr 12, 2013 | 35.95 | 36.44 | 35.82 | 36.09 | 2,596,646 | -0.10(-0.29%) |
Apr 11, 2013 | 34.56 | 36.28 | 34.30 | 36.20 | 6,123,023 | +1.66(+4.80%) |
Apr 10, 2013 | 34.28 | 34.85 | 33.77 | 34.54 | 9,582,107 | -0.90(-2.55%) |
Apr 09, 2013 | 35.51 | 35.87 | 34.99 | 35.44 | 4,175,508 | -0.07(-0.19%) |
Apr 08, 2013 | 35.23 | 35.59 | 34.96 | 35.51 | 1,325,875 | +0.21(+0.59%) |
Apr 05, 2013 | 35.04 | 35.92 | 34.93 | 35.30 | 4,493,267 | -0.20(-0.56%) |
Apr 04, 2013 | 35.59 | 35.66 | 34.41 | 35.50 | 9,652,898 | -0.21(-0.58%) |
Apr 03, 2013 | 37.49 | 37.49 | 35.48 | 35.71 | 7,767,838 | -1.84(-4.89%) |
Apr 02, 2013 | 38.99 | 39.09 | 36.84 | 37.54 | 7,073,539 | -0.81(-2.11%) |
Apr 01, 2013 | 38.14 | 38.80 | 37.88 | 38.35 | 2,845,344 | +0.08(+0.22%) |
Mar 28, 2013 | 38.08 | 38.54 | 38.07 | 38.27 | 3,627,039 | +0.19(+0.49%) |
Mar 27, 2013 | 37.80 | 38.29 | 37.41 | 38.08 | 2,543,446 | +0.23(+0.60%) |
Mar 26, 2013 | 37.25 | 37.91 | 37.19 | 37.85 | 3,380,331 | +0.74(+2.00%) |
Mar 25, 2013 | 37.03 | 37.64 | 36.97 | 37.11 | 2,877,684 | +0.08(+0.23%) |
Mar 22, 2013 | 36.51 | 37.46 | 36.45 | 37.02 | 3,400,270 | +0.71(+1.95%) |
Mar 21, 2013 | 36.07 | 36.57 | 35.88 | 36.32 | 2,383,878 | +0.00(+0.00%) |
Mar 20, 2013 | 36.26 | 36.60 | 36.06 | 36.32 | 2,524,890 | +0.27(+0.76%) |
Mar 19, 2013 | 35.83 | 36.20 | 35.72 | 36.04 | 4,373,801 | +0.46(+1.30%) |
Mar 18, 2013 | 35.54 | 35.69 | 35.21 | 35.58 | 2,961,731 | -0.13(-0.37%) |
Mar 15, 2013 | 36.20 | 36.27 | 35.60 | 35.71 | 6,295,503 | -0.50(-1.38%) |
Mar 14, 2013 | 36.21 | 36.53 | 36.04 | 36.21 | 4,958,667 | +0.16(+0.44%) |
Mar 13, 2013 | 35.78 | 36.18 | 35.73 | 36.05 | 3,414,805 | +0.24(+0.68%) |
Mar 12, 2013 | 35.57 | 36.04 | 35.57 | 35.81 | 3,136,337 | +0.22(+0.61%) |
Mar 11, 2013 | 35.08 | 35.90 | 35.08 | 35.59 | 4,341,591 | +0.51(+1.45%) |
Mar 08, 2013 | 34.94 | 35.32 | 34.93 | 35.08 | 6,527,884 | +0.20(+0.57%) |
Mar 07, 2013 | 34.71 | 35.28 | 34.71 | 34.89 | 4,338,383 | +0.12(+0.35%) |
Mar 06, 2013 | 34.85 | 35.07 | 34.66 | 34.76 | 3,156,040 | -0.03(-0.08%) |
Mar 05, 2013 | 34.63 | 35.06 | 34.63 | 34.79 | 7,156,085 | +0.27(+0.79%) |
Mar 04, 2013 | 34.59 | 35.10 | 34.17 | 34.52 | 5,759,002 | -0.29(-0.84%) |
Mar 01, 2013 | 34.85 | 35.32 | 34.45 | 34.81 | 4,133,075 | -0.12(-0.35%) |
Feb 28, 2013 | 34.68 | 35.46 | 34.67 | 34.93 | 9,443,085 | +0.39(+1.12%) |
Feb 27, 2013 | 33.44 | 34.72 | 33.33 | 34.55 | 12,121,887 | +0.98(+2.92%) |
Feb 26, 2013 | 33.16 | 33.72 | 32.87 | 33.57 | 3,939,551 | -0.11(-0.34%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.55 | 33.68 | 2,503,080 | -0.03(-0.08%) |
Feb 21, 2013 | 33.44 | 33.89 | 33.11 | 33.71 | 6,690,228 | +0.36(+1.07%) |
Feb 20, 2013 | 34.21 | 34.25 | 33.23 | 33.35 | 5,780,058 | -0.94(-2.75%) |
Feb 19, 2013 | 34.17 | 34.39 | 33.56 | 34.29 | 5,579,389 | +0.12(+0.36%) |
Feb 15, 2013 | 34.66 | 34.83 | 34.00 | 34.17 | 2,956,870 | -0.52(-1.49%) |
Feb 14, 2013 | 34.60 | 34.95 | 34.59 | 34.69 | 3,038,514 | -0.06(-0.16%) |
Feb 13, 2013 | 34.78 | 35.03 | 34.24 | 34.74 | 7,630,503 | +0.41(+1.21%) |
Feb 12, 2013 | 34.02 | 34.40 | 33.77 | 34.33 | 23,461,924 | -0.20(-0.57%) |
Feb 11, 2013 | 35.01 | 35.48 | 34.49 | 34.53 | 3,721,019 | -0.53(-1.50%) |
Feb 08, 2013 | 35.13 | 35.31 | 35.00 | 35.06 | 1,983,842 | +0.14(+0.40%) |
Feb 07, 2013 | 35.13 | 35.32 | 34.67 | 34.91 | 3,945,388 | -0.10(-0.30%) |
Feb 06, 2013 | 35.23 | 35.61 | 34.93 | 35.02 | 3,404,590 | -0.41(-1.14%) |
Feb 04, 2013 | 35.81 | 36.23 | 35.25 | 35.42 | 3,404,431 | -0.57(-1.60%) |
Feb 01, 2013 | 35.90 | 36.22 | 35.55 | 36.00 | 2,799,803 | +0.54(+1.51%) |
Jan 31, 2013 | 35.58 | 35.79 | 35.39 | 35.46 | 1,898,528 | -0.40(-1.10%) |
Jan 30, 2013 | 34.43 | 35.92 | 34.34 | 35.86 | 5,432,512 | +1.33(+3.85%) |
Jan 29, 2013 | 35.21 | 35.39 | 34.24 | 34.53 | 7,332,852 | -0.68(-1.93%) |
Jan 28, 2013 | 35.51 | 35.51 | 34.84 | 35.21 | 4,404,382 | -0.34(-0.95%) |
Jan 25, 2013 | 35.64 | 35.78 | 35.54 | 35.55 | 4,152,832 | +0.01(+0.03%) |
Jan 24, 2013 | 35.49 | 35.73 | 35.10 | 35.54 | 2,751,231 | +0.16(+0.45%) |
Jan 23, 2013 | 35.62 | 35.65 | 34.36 | 35.38 | 5,673,818 | -0.41(-1.16%) |
Jan 22, 2013 | 34.84 | 35.86 | 34.69 | 35.79 | 4,174,038 | +0.99(+2.84%) |
Jan 18, 2013 | 34.43 | 35.06 | 34.30 | 34.80 | 3,322,919 | +0.39(+1.12%) |
Jan 17, 2013 | 33.40 | 34.58 | 33.21 | 34.41 | 6,947,800 | +1.28(+3.87%) |
Jan 16, 2013 | 32.88 | 33.18 | 32.47 | 33.13 | 4,173,873 | +0.18(+0.54%) |
Jan 15, 2013 | 31.73 | 33.12 | 31.73 | 32.96 | 6,254,778 | +1.07(+3.37%) |
Jan 14, 2013 | 31.03 | 32.12 | 31.03 | 31.88 | 4,147,050 | +0.61(+1.96%) |
Jan 11, 2013 | 31.19 | 31.84 | 31.16 | 31.27 | 2,770,875 | +0.03(+0.09%) |
Jan 10, 2013 | 31.17 | 31.30 | 30.90 | 31.24 | 2,870,831 | +0.11(+0.36%) |
Jan 09, 2013 | 30.01 | 31.23 | 29.82 | 31.13 | 4,654,298 | +1.27(+4.26%) |
Jan 08, 2013 | 30.40 | 30.61 | 29.80 | 29.86 | 2,508,522 | -0.58(-1.92%) |
Jan 07, 2013 | 30.12 | 30.45 | 30.02 | 30.44 | 2,599,815 | +0.36(+1.19%) |
Jan 04, 2013 | 29.81 | 30.44 | 29.77 | 30.08 | 3,698,337 | +0.27(+0.92%) |
Jan 03, 2013 | 29.13 | 30.00 | 29.07 | 29.81 | 3,457,964 | +0.33(+1.12%) |
Jan 02, 2013 | 29.43 | 29.48 | 28.42 | 29.48 | 5,138,165 | +1.06(+3.75%) |
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,679 | +0.03(+0.10%) |
Dec 28, 2012 | 29.07 | 29.90 | 28.36 | 28.39 | 6,360,857 | -0.43(-1.50%) |
Dec 27, 2012 | 28.76 | 28.86 | 28.53 | 28.82 | 1,896,426 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,321 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 891,030 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.48 | 28.40 | 29.33 | 3,420,532 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.90 | 29.20 | 29.36 | 4,075,745 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,639 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,299,031 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.39 | 9,570,307 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.83 | 28.96 | 5,045,399 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,547 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,718,394 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,716 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.00 | 31.55 | 31.90 | 3,776,667 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,832 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,929 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.69 | 29.98 | 30.52 | 1,804,694 | +0.37(+1.22%) |
Dec 04, 2012 | 30.38 | 30.60 | 30.12 | 30.15 | 2,656,238 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.90 | 3,106,505 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.20 | 29.07 | 29.89 | 4,319,272 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.91 | 2,044,309 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.25 | 28.64 | 28.96 | 2,842,945 | -0.20(-0.68%) |
Nov 26, 2012 | 29.39 | 29.57 | 28.86 | 29.16 | 2,222,305 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,072 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,225 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.39 | 29.54 | 3,053,224 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.72 | 29.10 | 29.66 | 2,921,773 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,446 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.94 | 28.18 | 3,404,120 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.89 | 28.19 | 28.60 | 5,325,903 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,060,031 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.21 | 30.63 | 2,549,638 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,426 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.38 | 7,684,970 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.54 | 31.88 | 21,750,724 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.76 | 29.13 | 7,607,948 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.86 | 28.77 | 30.36 | 8,175,729 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,189,099 | +0.62(+2.20%) |
Nov 01, 2012 | 26.37 | 28.43 | 26.30 | 28.26 | 3,960,943 | +1.51(+5.63%) |
Oct 31, 2012 | 27.91 | 27.93 | 26.75 | 26.76 | 3,376,374 | -2.94(-9.90%) |
Oct 26, 2012 | 29.40 | 29.70 | 29.70 | 29.70 | 4,100,145 | +0.25(+0.86%) |
Oct 25, 2012 | 28.96 | 29.65 | 28.96 | 29.44 | 3,642,390 | +0.60(+2.09%) |
Oct 24, 2012 | 28.38 | 29.19 | 28.17 | 28.84 | 10,211,545 | +0.92(+3.31%) |
Oct 23, 2012 | 28.51 | 28.54 | 27.88 | 27.92 | 2,824,041 | -0.39(-1.36%) |
Oct 19, 2012 | 28.87 | 29.00 | 28.12 | 28.30 | 1,952,964 | -0.69(-2.37%) |
Oct 18, 2012 | 29.04 | 29.13 | 28.74 | 28.99 | 2,091,504 | +0.02(+0.07%) |
Oct 17, 2012 | 29.41 | 29.92 | 28.82 | 28.97 | 3,317,368 | -0.08(-0.29%) |
Oct 16, 2012 | 30.85 | 30.86 | 28.86 | 29.06 | 6,936,844 | -0.89(-2.99%) |
Oct 15, 2012 | 29.23 | 30.05 | 29.20 | 29.95 | 3,826,880 | +0.83(+2.85%) |
Oct 12, 2012 | 29.20 | 29.33 | 28.98 | 29.12 | 1,900,321 | -0.07(-0.23%) |
Oct 11, 2012 | 29.28 | 29.72 | 28.92 | 29.19 | 3,494,897 | +0.56(+1.94%) |
Oct 10, 2012 | 28.94 | 29.01 | 28.34 | 28.63 | 2,651,793 | -0.31(-1.07%) |
Oct 09, 2012 | 29.54 | 29.63 | 28.20 | 28.94 | 3,155,847 | -0.56(-1.88%) |
Oct 08, 2012 | 30.18 | 30.23 | 29.40 | 29.50 | 4,058,974 | -0.60(-2.00%) |
Oct 05, 2012 | 30.59 | 31.03 | 29.92 | 30.10 | 2,007,027 | -0.21(-0.68%) |
Oct 04, 2012 | 29.68 | 30.76 | 28.45 | 30.31 | 4,246,150 | -0.66(-2.13%) |
Oct 03, 2012 | 31.45 | 31.45 | 30.82 | 30.97 | 3,011,876 | -0.36(-1.14%) |
Oct 02, 2012 | 31.77 | 32.28 | 31.04 | 31.33 | 2,521,970 | -0.46(-1.45%) |
Oct 01, 2012 | 31.31 | 32.32 | 31.05 | 31.79 | 2,798,354 | +0.47(+1.50%) |
Sep 28, 2012 | 30.87 | 31.60 | 30.87 | 31.32 | 3,785,558 | +0.19(+0.60%) |
Sep 27, 2012 | 30.21 | 31.32 | 30.20 | 31.13 | 3,000,235 | +1.02(+3.38%) |
Sep 26, 2012 | 29.98 | 30.33 | 29.39 | 30.11 | 2,407,109 | +0.12(+0.41%) |
Sep 25, 2012 | 30.37 | 30.54 | 29.97 | 29.99 | 1,479,565 | -0.34(-1.12%) |
Sep 24, 2012 | 30.48 | 30.65 | 30.28 | 30.33 | 2,082,034 | -0.34(-1.11%) |
Sep 21, 2012 | 30.80 | 30.85 | 30.67 | 30.67 | 2,131,102 | +0.05(+0.15%) |
Sep 20, 2012 | 30.63 | 30.80 | 30.52 | 30.62 | 1,610,781 | -0.23(-0.73%) |
Sep 19, 2012 | 30.77 | 30.99 | 30.54 | 30.85 | 2,690,990 | +0.08(+0.24%) |
Sep 18, 2012 | 29.85 | 31.35 | 29.78 | 30.77 | 5,101,146 | +0.78(+2.61%) |
Sep 17, 2012 | 29.35 | 30.11 | 28.98 | 29.99 | 2,059,679 | +0.64(+2.18%) |
Sep 14, 2012 | 28.60 | 29.98 | 28.46 | 29.35 | 3,150,683 | +0.81(+2.84%) |
Sep 13, 2012 | 27.43 | 28.59 | 27.43 | 28.54 | 2,872,030 | +1.07(+3.91%) |
Sep 12, 2012 | 27.33 | 27.61 | 27.31 | 27.46 | 1,822,692 | +0.22(+0.79%) |
Sep 11, 2012 | 27.48 | 27.59 | 27.22 | 27.25 | 997,131 | -0.25(-0.92%) |
Sep 10, 2012 | 27.55 | 27.64 | 27.30 | 27.50 | 1,166,382 | -0.10(-0.38%) |
Sep 07, 2012 | 27.69 | 27.93 | 27.43 | 27.61 | 1,390,725 | -0.03(-0.10%) |
Sep 06, 2012 | 27.14 | 27.94 | 27.14 | 27.63 | 2,694,919 | +0.57(+2.12%) |
Sep 05, 2012 | 26.94 | 27.25 | 26.79 | 27.06 | 1,584,281 | +0.18(+0.67%) |
Sep 04, 2012 | 27.06 | 27.15 | 26.67 | 26.88 | 1,362,439 | -0.01(-0.04%) |
Aug 31, 2012 | 26.91 | 27.19 | 26.79 | 26.89 | 1,384,713 | +0.04(+0.14%) |
Aug 30, 2012 | 26.49 | 26.93 | 26.45 | 26.85 | 1,429,700 | +0.18(+0.67%) |
Aug 29, 2012 | 26.68 | 26.81 | 26.57 | 26.67 | 1,171,177 | -0.04(-0.14%) |
Aug 27, 2012 | 26.55 | 26.78 | 26.36 | 26.71 | 1,850,105 | +0.23(+0.85%) |
Aug 24, 2012 | 26.39 | 26.66 | 26.30 | 26.48 | 1,296,757 | -0.01(-0.04%) |
Aug 23, 2012 | 26.65 | 26.67 | 26.25 | 26.49 | 1,235,523 | -0.16(-0.60%) |
Aug 22, 2012 | 26.85 | 26.99 | 26.60 | 26.65 | 1,039,753 | -0.28(-1.05%) |
Aug 21, 2012 | 27.41 | 27.45 | 26.84 | 26.94 | 1,456,977 | -0.41(-1.52%) |
Aug 20, 2012 | 27.16 | 27.70 | 27.16 | 27.35 | 2,022,295 | +0.03(+0.10%) |
Aug 17, 2012 | 26.57 | 27.57 | 26.37 | 27.32 | 2,765,609 | +0.85(+3.20%) |
Aug 16, 2012 | 25.73 | 26.64 | 25.65 | 26.48 | 2,423,258 | +0.79(+3.08%) |
Aug 15, 2012 | 25.70 | 25.74 | 25.40 | 25.68 | 2,535,337 | +0.08(+0.29%) |
Aug 14, 2012 | 25.67 | 25.89 | 25.20 | 25.61 | 2,264,426 | +0.09(+0.37%) |
Aug 13, 2012 | 25.59 | 25.86 | 25.37 | 25.51 | 1,620,525 | -0.11(-0.44%) |
Aug 10, 2012 | 25.54 | 25.71 | 25.42 | 25.63 | 1,691,554 | -0.19(-0.73%) |
Aug 09, 2012 | 25.67 | 26.18 | 25.52 | 25.82 | 1,912,714 | +0.15(+0.59%) |
Aug 08, 2012 | 25.16 | 25.79 | 25.14 | 25.67 | 2,427,259 | +0.34(+1.34%) |
Aug 07, 2012 | 24.73 | 25.99 | 24.72 | 25.33 | 3,849,440 | +1.26(+5.24%) |
Aug 06, 2012 | 24.66 | 24.72 | 22.52 | 24.06 | 11,215,175 | -0.99(-3.95%) |
Aug 03, 2012 | 25.27 | 25.38 | 24.65 | 25.05 | 2,222,572 | +0.15(+0.61%) |
Aug 02, 2012 | 24.70 | 25.19 | 24.58 | 24.90 | 1,660,027 | +0.19(+0.76%) |
Aug 01, 2012 | 25.09 | 25.42 | 24.66 | 24.71 | 1,649,240 | -0.23(-0.91%) |
Jul 31, 2012 | 25.53 | 25.56 | 24.79 | 24.94 | 2,500,813 | -0.62(-2.43%) |
Jul 30, 2012 | 25.67 | 26.07 | 25.29 | 25.56 | 1,255,378 | -0.16(-0.62%) |
Jul 27, 2012 | 25.44 | 25.84 | 25.21 | 25.72 | 1,611,064 | +0.39(+1.52%) |
Jul 26, 2012 | 25.90 | 25.94 | 24.48 | 25.34 | 4,539,258 | -0.24(-0.96%) |
Jul 25, 2012 | 25.33 | 25.66 | 25.17 | 25.58 | 2,476,491 | +0.38(+1.49%) |
Jul 24, 2012 | 25.51 | 25.59 | 24.97 | 25.20 | 2,282,112 | -0.24(-0.96%) |
Jul 23, 2012 | 25.40 | 25.57 | 24.82 | 25.45 | 1,557,039 | -0.47(-1.82%) |
Jul 20, 2012 | 26.10 | 26.19 | 25.81 | 25.92 | 1,707,659 | -0.25(-0.97%) |
Jul 19, 2012 | 26.96 | 27.13 | 26.11 | 26.17 | 2,112,214 | -0.76(-2.83%) |
Jul 18, 2012 | 26.27 | 27.05 | 26.11 | 26.94 | 3,413,503 | +0.44(+1.67%) |
Jul 17, 2012 | 26.24 | 26.61 | 25.99 | 26.49 | 2,275,792 | +0.34(+1.30%) |
Jul 16, 2012 | 26.41 | 26.59 | 25.65 | 26.16 | 2,391,697 | -0.37(-1.38%) |
Jul 13, 2012 | 26.32 | 26.61 | 26.16 | 26.52 | 5,842,888 | +0.31(+1.19%) |
Jul 12, 2012 | 26.08 | 26.31 | 25.83 | 26.21 | 3,617,248 | -0.08(-0.29%) |
Jul 11, 2012 | 26.45 | 26.61 | 25.94 | 26.29 | 3,611,529 | -0.11(-0.43%) |
Jul 10, 2012 | 26.62 | 26.86 | 26.13 | 26.40 | 3,515,569 | -0.11(-0.43%) |
Jul 09, 2012 | 26.85 | 27.12 | 25.92 | 26.51 | 3,851,362 | -0.24(-0.92%) |
Jul 06, 2012 | 26.69 | 26.94 | 26.48 | 26.76 | 2,308,510 | -0.31(-1.15%) |
Jul 05, 2012 | 27.66 | 27.84 | 26.66 | 27.07 | 4,046,625 | -0.72(-2.58%) |
Jul 03, 2012 | 27.76 | 28.25 | 27.68 | 27.78 | 2,097,891 | -0.46(-1.63%) |