Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.60 | 46.46 | 45.36 | 45.56 | 5,124,842 | -0.14(-0.30%) |
May 30, 2013 | 45.41 | 45.93 | 44.95 | 45.69 | 4,232,363 | -0.05(-0.10%) |
May 29, 2013 | 45.31 | 46.08 | 44.93 | 45.74 | 4,581,223 | +0.22(+0.48%) |
May 28, 2013 | 45.43 | 45.84 | 45.11 | 45.52 | 4,079,907 | +0.72(+1.60%) |
May 24, 2013 | 44.33 | 44.82 | 43.66 | 44.80 | 3,679,884 | +0.15(+0.34%) |
May 23, 2013 | 44.10 | 44.87 | 43.73 | 44.65 | 3,441,004 | -0.10(-0.21%) |
May 22, 2013 | 44.69 | 45.59 | 44.35 | 44.75 | 6,550,456 | -0.02(-0.05%) |
May 21, 2013 | 45.24 | 45.65 | 44.41 | 44.77 | 6,583,333 | -0.37(-0.82%) |
May 20, 2013 | 44.70 | 45.75 | 44.70 | 45.14 | 6,621,746 | +0.34(+0.76%) |
May 17, 2013 | 43.94 | 45.11 | 43.92 | 44.80 | 8,072,634 | +1.11(+2.54%) |
May 16, 2013 | 44.28 | 44.76 | 43.59 | 43.69 | 5,837,023 | -0.76(-1.71%) |
May 15, 2013 | 43.61 | 44.81 | 43.61 | 44.45 | 8,214,599 | +2.04(+4.81%) |
May 13, 2013 | 41.83 | 42.62 | 41.33 | 42.41 | 5,595,783 | +0.40(+0.96%) |
May 10, 2013 | 42.24 | 42.57 | 41.75 | 42.01 | 7,395,430 | -0.51(-1.21%) |
May 09, 2013 | 43.27 | 43.30 | 42.35 | 42.52 | 5,019,408 | -0.88(-2.02%) |
May 08, 2013 | 43.96 | 44.12 | 43.01 | 43.39 | 5,354,413 | -0.73(-1.66%) |
May 07, 2013 | 43.97 | 44.72 | 43.81 | 44.13 | 6,833,792 | +0.42(+0.95%) |
May 06, 2013 | 42.76 | 43.96 | 42.65 | 43.71 | 5,381,579 | +1.16(+2.72%) |
May 03, 2013 | 41.61 | 42.87 | 41.27 | 42.55 | 6,647,455 | +1.29(+3.12%) |
May 02, 2013 | 41.11 | 41.53 | 40.49 | 41.27 | 6,155,179 | +0.43(+1.06%) |
May 01, 2013 | 41.82 | 42.39 | 40.75 | 40.83 | 8,297,774 | -0.88(-2.10%) |
Apr 30, 2013 | 42.38 | 42.56 | 41.07 | 41.71 | 7,974,582 | -0.58(-1.38%) |
Apr 29, 2013 | 42.41 | 42.63 | 42.07 | 42.29 | 5,033,844 | +0.14(+0.32%) |
Apr 26, 2013 | 42.33 | 42.48 | 41.84 | 42.16 | 4,434,389 | -0.21(-0.48%) |
Apr 25, 2013 | 42.46 | 43.18 | 42.28 | 42.36 | 6,406,223 | +0.05(+0.13%) |
Apr 24, 2013 | 42.03 | 43.15 | 41.96 | 42.31 | 6,972,398 | +0.46(+1.10%) |
Apr 23, 2013 | 40.78 | 42.03 | 40.62 | 41.85 | 7,773,280 | +1.18(+2.89%) |
Apr 22, 2013 | 39.77 | 41.29 | 39.74 | 40.67 | 5,347,355 | +1.09(+2.75%) |
Apr 19, 2013 | 39.79 | 39.79 | 38.64 | 39.58 | 7,372,618 | +0.42(+1.07%) |
Apr 18, 2013 | 39.64 | 40.06 | 38.41 | 39.17 | 6,238,051 | -0.52(-1.31%) |
Apr 17, 2013 | 40.07 | 40.23 | 39.12 | 39.69 | 6,724,815 | -0.88(-2.18%) |
Apr 16, 2013 | 39.79 | 40.60 | 39.53 | 40.57 | 8,247,714 | +1.20(+3.06%) |
Apr 15, 2013 | 40.50 | 41.05 | 39.06 | 39.36 | 11,540,751 | -2.16(-5.19%) |
Apr 12, 2013 | 42.00 | 42.25 | 40.42 | 41.52 | 12,139,866 | -0.92(-2.16%) |
Apr 11, 2013 | 43.67 | 43.70 | 42.30 | 42.44 | 9,067,052 | -1.27(-2.90%) |
Apr 10, 2013 | 44.33 | 44.63 | 43.15 | 43.70 | 8,776,250 | -0.55(-1.24%) |
Apr 09, 2013 | 43.76 | 44.64 | 43.02 | 44.25 | 6,271,540 | +0.71(+1.63%) |
Apr 08, 2013 | 42.63 | 43.66 | 42.36 | 43.54 | 5,800,141 | +0.90(+2.10%) |
Apr 05, 2013 | 41.92 | 43.09 | 41.20 | 42.64 | 7,729,701 | -0.05(-0.13%) |
Apr 04, 2013 | 42.82 | 43.76 | 42.39 | 42.70 | 8,970,728 | -0.05(-0.11%) |
Apr 03, 2013 | 45.74 | 45.77 | 42.07 | 42.74 | 20,499,474 | -3.00(-6.55%) |
Apr 02, 2013 | 48.02 | 48.04 | 45.65 | 45.74 | 8,299,251 | -1.72(-3.63%) |
Apr 01, 2013 | 47.90 | 48.03 | 47.04 | 47.47 | 4,406,386 | -0.42(-0.87%) |
Mar 28, 2013 | 46.80 | 48.26 | 46.51 | 47.88 | 9,096,056 | +1.16(+2.49%) |
Mar 27, 2013 | 45.94 | 46.73 | 45.48 | 46.72 | 5,730,249 | +0.70(+1.53%) |
Mar 26, 2013 | 45.84 | 46.13 | 45.42 | 46.02 | 4,739,611 | +0.26(+0.57%) |
Mar 25, 2013 | 46.49 | 47.01 | 45.61 | 45.76 | 5,706,521 | -0.47(-1.02%) |
Mar 22, 2013 | 45.83 | 46.39 | 45.74 | 46.23 | 3,874,567 | +0.50(+1.09%) |
Mar 21, 2013 | 45.85 | 46.43 | 45.24 | 45.73 | 4,960,707 | -0.49(-1.07%) |
Mar 20, 2013 | 45.17 | 46.84 | 45.13 | 46.22 | 7,435,224 | +1.46(+3.26%) |
Mar 19, 2013 | 44.40 | 45.41 | 44.25 | 44.76 | 6,026,689 | +0.26(+0.58%) |
Mar 18, 2013 | 43.33 | 44.68 | 43.12 | 44.50 | 5,324,571 | +0.60(+1.37%) |
Mar 15, 2013 | 44.13 | 44.65 | 43.87 | 43.90 | 8,743,218 | -0.55(-1.23%) |
Mar 14, 2013 | 44.46 | 44.79 | 44.00 | 44.45 | 5,606,487 | +0.27(+0.62%) |
Mar 13, 2013 | 45.08 | 45.19 | 43.94 | 44.17 | 6,991,802 | -1.14(-2.52%) |
Mar 12, 2013 | 44.93 | 45.44 | 44.63 | 45.32 | 6,041,820 | +0.36(+0.81%) |
Mar 11, 2013 | 45.10 | 45.22 | 43.76 | 44.95 | 7,257,676 | -0.23(-0.51%) |
Mar 08, 2013 | 45.22 | 45.36 | 44.89 | 45.19 | 5,911,066 | +0.11(+0.24%) |
Mar 07, 2013 | 45.09 | 45.25 | 44.34 | 45.08 | 5,011,652 | -0.12(-0.27%) |
Mar 06, 2013 | 45.17 | 45.83 | 44.76 | 45.20 | 4,281,177 | +0.19(+0.43%) |
Mar 05, 2013 | 45.19 | 45.20 | 44.15 | 45.01 | 5,728,496 | +0.06(+0.14%) |
Mar 04, 2013 | 43.69 | 44.99 | 43.48 | 44.95 | 5,492,710 | +1.22(+2.79%) |
Mar 01, 2013 | 42.92 | 43.75 | 42.56 | 43.73 | 4,603,199 | +0.64(+1.49%) |
Feb 28, 2013 | 42.48 | 43.98 | 42.43 | 43.09 | 6,176,096 | -0.02(-0.05%) |
Feb 27, 2013 | 41.95 | 43.20 | 41.75 | 43.11 | 3,771,948 | +1.20(+2.87%) |
Feb 26, 2013 | 42.07 | 42.22 | 41.02 | 41.90 | 6,351,793 | -1.97(-4.49%) |
Feb 22, 2013 | 42.96 | 43.88 | 42.78 | 43.87 | 4,455,753 | +1.25(+2.92%) |
Feb 21, 2013 | 42.65 | 43.06 | 41.90 | 42.63 | 7,350,856 | -0.24(-0.56%) |
Feb 20, 2013 | 44.31 | 44.44 | 42.80 | 42.87 | 7,082,770 | -1.45(-3.27%) |
Feb 19, 2013 | 43.81 | 44.41 | 43.48 | 44.32 | 4,518,744 | +0.40(+0.92%) |
Feb 15, 2013 | 44.17 | 44.74 | 43.48 | 43.91 | 5,535,830 | -0.45(-1.02%) |
Feb 14, 2013 | 43.64 | 44.43 | 43.63 | 44.37 | 5,202,004 | +0.49(+1.12%) |
Feb 13, 2013 | 44.14 | 44.14 | 43.70 | 43.87 | 4,058,021 | -0.22(-0.50%) |
Feb 12, 2013 | 44.22 | 44.33 | 43.65 | 44.09 | 5,409,505 | +0.17(+0.39%) |
Feb 11, 2013 | 43.80 | 44.25 | 43.61 | 43.92 | 4,526,609 | +0.11(+0.25%) |
Feb 08, 2013 | 43.39 | 44.65 | 43.26 | 43.81 | 6,935,488 | +0.52(+1.20%) |
Feb 07, 2013 | 42.35 | 43.35 | 41.75 | 43.29 | 6,418,888 | +1.05(+2.50%) |
Feb 06, 2013 | 41.60 | 42.77 | 41.55 | 42.24 | 7,405,583 | +0.34(+0.82%) |
Feb 04, 2013 | 42.52 | 42.60 | 41.85 | 41.90 | 5,547,742 | -1.05(-2.44%) |
Feb 01, 2013 | 42.43 | 43.28 | 41.90 | 42.94 | 6,882,025 | +1.49(+3.60%) |
Jan 31, 2013 | 41.31 | 41.78 | 41.00 | 41.45 | 7,965,820 | -0.13(-0.31%) |
Jan 30, 2013 | 42.69 | 43.05 | 41.51 | 41.58 | 11,576,382 | +0.60(+1.47%) |
Jan 29, 2013 | 39.69 | 41.37 | 39.66 | 40.98 | 12,341,745 | +1.91(+4.89%) |
Jan 28, 2013 | 39.07 | 39.47 | 38.67 | 39.07 | 5,926,488 | +0.19(+0.49%) |
Jan 25, 2013 | 38.67 | 38.93 | 38.40 | 38.88 | 5,278,945 | +0.47(+1.23%) |
Jan 24, 2013 | 37.98 | 38.97 | 37.89 | 38.41 | 6,872,162 | +0.41(+1.08%) |
Jan 23, 2013 | 37.45 | 38.45 | 37.09 | 37.99 | 6,274,053 | +0.62(+1.67%) |
Jan 22, 2013 | 37.80 | 37.80 | 36.90 | 37.37 | 6,520,012 | -0.31(-0.84%) |
Jan 18, 2013 | 37.78 | 38.15 | 37.35 | 37.69 | 8,766,641 | -0.05(-0.15%) |
Jan 17, 2013 | 37.63 | 38.21 | 37.08 | 37.74 | 8,616,258 | +0.43(+1.16%) |
Jan 16, 2013 | 35.67 | 37.33 | 35.63 | 37.31 | 11,726,180 | +1.56(+4.36%) |
Jan 15, 2013 | 35.14 | 35.81 | 35.05 | 35.75 | 6,575,014 | +0.61(+1.73%) |
Jan 14, 2013 | 34.68 | 35.19 | 34.30 | 35.14 | 7,306,352 | +0.53(+1.52%) |
Jan 11, 2013 | 35.09 | 35.38 | 34.46 | 34.61 | 6,744,832 | -0.64(-1.81%) |
Jan 10, 2013 | 35.34 | 35.48 | 35.05 | 35.25 | 4,973,139 | +0.13(+0.37%) |
Jan 09, 2013 | 35.28 | 35.69 | 34.92 | 35.12 | 6,472,944 | -0.18(-0.52%) |
Jan 08, 2013 | 35.04 | 35.43 | 34.96 | 35.31 | 5,226,320 | +0.16(+0.45%) |
Jan 07, 2013 | 35.91 | 35.91 | 34.74 | 35.15 | 10,059,390 | -1.22(-3.35%) |
Jan 04, 2013 | 36.35 | 36.73 | 35.78 | 36.37 | 6,080,306 | -0.03(-0.09%) |
Jan 03, 2013 | 37.66 | 37.76 | 36.18 | 36.40 | 7,731,991 | -1.42(-3.75%) |
Jan 02, 2013 | 36.85 | 37.85 | 36.43 | 37.82 | 7,643,677 | +1.48(+4.07%) |
Dec 31, 2012 | 34.49 | 36.42 | 34.49 | 36.34 | 6,176,395 | +1.73(+5.00%) |
Dec 28, 2012 | 34.94 | 35.24 | 34.57 | 34.61 | 4,382,817 | -0.68(-1.92%) |
Dec 27, 2012 | 35.24 | 35.39 | 34.49 | 35.28 | 4,216,233 | +0.14(+0.39%) |
Dec 26, 2012 | 35.70 | 36.01 | 35.12 | 35.15 | 3,394,025 | -0.42(-1.17%) |
Dec 24, 2012 | 35.74 | 35.86 | 35.52 | 35.57 | 1,424,873 | -0.13(-0.36%) |
Dec 21, 2012 | 35.39 | 35.85 | 35.13 | 35.70 | 7,384,878 | -0.18(-0.50%) |
Dec 20, 2012 | 35.98 | 36.08 | 35.38 | 35.87 | 6,416,987 | -0.05(-0.15%) |
Dec 19, 2012 | 36.46 | 36.53 | 35.48 | 35.93 | 9,366,455 | -0.46(-1.26%) |
Dec 18, 2012 | 36.57 | 36.75 | 36.27 | 36.39 | 5,732,099 | -0.24(-0.65%) |
Dec 17, 2012 | 36.65 | 36.86 | 36.39 | 36.63 | 6,273,068 | +0.03(+0.09%) |
Dec 14, 2012 | 35.59 | 36.64 | 35.45 | 36.59 | 7,482,650 | +0.86(+2.41%) |
Dec 13, 2012 | 36.00 | 36.00 | 35.07 | 35.73 | 10,428,253 | -0.57(-1.58%) |
Dec 12, 2012 | 36.50 | 36.61 | 36.23 | 36.30 | 12,313,977 | +0.01(+0.02%) |
Dec 11, 2012 | 36.76 | 36.90 | 36.09 | 36.30 | 7,606,959 | -0.37(-1.01%) |
Dec 10, 2012 | 35.73 | 37.17 | 35.72 | 36.67 | 11,311,844 | +0.85(+2.37%) |
Dec 07, 2012 | 35.03 | 36.10 | 34.94 | 35.82 | 7,094,120 | +0.94(+2.69%) |
Dec 06, 2012 | 34.69 | 35.05 | 34.42 | 34.88 | 4,976,538 | +0.19(+0.55%) |
Dec 05, 2012 | 35.21 | 35.55 | 34.40 | 34.69 | 4,868,952 | -0.60(-1.69%) |
Dec 04, 2012 | 35.23 | 35.75 | 35.23 | 35.28 | 5,445,457 | -0.55(-1.55%) |
Nov 30, 2012 | 35.37 | 35.95 | 35.21 | 35.84 | 7,781,220 | +0.55(+1.57%) |
Nov 29, 2012 | 35.04 | 35.35 | 34.79 | 35.28 | 5,773,379 | +0.38(+1.10%) |
Nov 28, 2012 | 33.98 | 35.09 | 33.70 | 34.90 | 7,897,765 | +0.64(+1.88%) |
Nov 27, 2012 | 33.88 | 34.50 | 33.54 | 34.26 | 6,776,637 | +0.34(+1.01%) |
Nov 26, 2012 | 33.91 | 34.20 | 33.58 | 33.92 | 4,300,863 | -0.18(-0.52%) |
Nov 23, 2012 | 33.93 | 34.22 | 33.81 | 34.09 | 2,482,206 | +0.29(+0.87%) |
Nov 21, 2012 | 33.75 | 33.98 | 33.42 | 33.80 | 5,561,294 | +0.23(+0.67%) |
Nov 20, 2012 | 32.98 | 33.58 | 32.76 | 33.57 | 5,103,944 | +0.64(+1.95%) |
Nov 19, 2012 | 31.75 | 33.02 | 31.74 | 32.93 | 6,340,914 | +1.61(+5.13%) |
Nov 16, 2012 | 31.18 | 31.43 | 30.76 | 31.32 | 6,709,868 | +0.29(+0.95%) |
Nov 15, 2012 | 31.16 | 31.61 | 30.75 | 31.03 | 5,560,168 | -0.29(-0.92%) |
Nov 14, 2012 | 32.28 | 32.48 | 31.28 | 31.32 | 5,176,479 | -0.75(-2.35%) |
Nov 13, 2012 | 32.16 | 32.68 | 31.86 | 32.07 | 4,572,283 | -0.34(-1.04%) |
Nov 12, 2012 | 32.46 | 32.92 | 32.36 | 32.40 | 3,944,204 | -0.04(-0.13%) |
Nov 09, 2012 | 32.92 | 33.23 | 32.28 | 32.44 | 7,926,056 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.20 | 33.49 | 33.53 | 5,404,839 | -0.31(-0.93%) |
Nov 07, 2012 | 33.69 | 34.27 | 33.36 | 33.85 | 9,802,739 | -0.40(-1.16%) |
Nov 06, 2012 | 32.83 | 34.90 | 32.68 | 34.24 | 12,012,517 | +1.56(+4.77%) |
Nov 05, 2012 | 31.64 | 32.78 | 31.64 | 32.68 | 4,418,868 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.95 | 31.53 | 31.62 | 4,129,404 | -0.80(-2.47%) |
Nov 01, 2012 | 32.16 | 32.61 | 31.75 | 32.42 | 6,270,843 | +0.15(+0.47%) |
Oct 31, 2012 | 32.73 | 33.12 | 31.92 | 32.27 | 7,001,125 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.51 | 32.51 | 32.51 | 8,948,403 | +1.69(+5.49%) |
Oct 25, 2012 | 30.89 | 31.10 | 30.49 | 30.82 | 4,243,310 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.24 | 30.56 | 30.64 | 5,083,241 | -0.10(-0.31%) |
Oct 23, 2012 | 30.73 | 30.85 | 30.06 | 30.74 | 5,960,466 | +0.19(+0.63%) |
Oct 19, 2012 | 31.16 | 31.54 | 30.49 | 30.55 | 4,387,302 | -0.63(-2.02%) |
Oct 18, 2012 | 31.90 | 31.91 | 31.06 | 31.18 | 4,971,431 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.31 | 31.69 | 31.92 | 4,152,742 | +0.11(+0.34%) |
Oct 16, 2012 | 30.64 | 32.02 | 30.52 | 31.82 | 8,390,385 | +1.44(+4.75%) |
Oct 15, 2012 | 30.01 | 30.41 | 29.71 | 30.37 | 3,977,668 | +0.31(+1.05%) |
Oct 12, 2012 | 30.34 | 30.54 | 29.05 | 30.06 | 9,694,306 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.24 | 30.50 | 30.52 | 6,722,496 | -0.38(-1.22%) |
Oct 10, 2012 | 31.49 | 31.71 | 30.58 | 30.90 | 8,113,700 | -0.64(-2.04%) |
Oct 09, 2012 | 31.59 | 31.99 | 31.52 | 31.54 | 5,359,551 | +0.11(+0.35%) |
Oct 08, 2012 | 31.45 | 31.87 | 31.18 | 31.43 | 4,989,017 | -0.06(-0.20%) |
Oct 05, 2012 | 31.39 | 32.63 | 31.32 | 31.49 | 11,190,479 | +0.43(+1.39%) |
Oct 04, 2012 | 31.20 | 31.25 | 30.85 | 31.06 | 9,053,515 | +0.16(+0.51%) |
Oct 03, 2012 | 31.66 | 31.76 | 30.80 | 30.91 | 7,878,963 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.14 | 31.66 | 31.77 | 4,185,103 | -0.10(-0.30%) |
Oct 01, 2012 | 31.89 | 32.18 | 31.66 | 31.86 | 4,070,206 | +0.13(+0.41%) |
Sep 28, 2012 | 31.77 | 31.84 | 31.49 | 31.73 | 4,755,837 | -0.11(-0.34%) |
Sep 27, 2012 | 31.34 | 31.99 | 31.26 | 31.84 | 4,646,805 | +0.68(+2.20%) |
Sep 26, 2012 | 31.27 | 31.71 | 30.95 | 31.16 | 5,298,386 | -0.31(-0.98%) |
Sep 25, 2012 | 32.16 | 32.37 | 31.45 | 31.47 | 4,255,319 | -0.52(-1.63%) |
Sep 24, 2012 | 31.95 | 32.11 | 31.66 | 31.99 | 3,585,479 | -0.05(-0.17%) |
Sep 21, 2012 | 31.51 | 32.23 | 31.51 | 32.04 | 8,714,103 | +0.71(+2.27%) |
Sep 20, 2012 | 31.06 | 31.69 | 30.91 | 31.33 | 4,724,937 | +0.14(+0.46%) |
Sep 19, 2012 | 31.16 | 31.89 | 31.14 | 31.19 | 5,122,195 | +0.03(+0.11%) |
Sep 18, 2012 | 31.16 | 31.33 | 30.41 | 31.15 | 8,925,576 | -0.42(-1.34%) |
Sep 17, 2012 | 31.60 | 32.14 | 31.48 | 31.58 | 7,062,772 | -0.40(-1.26%) |
Sep 14, 2012 | 32.27 | 33.00 | 31.49 | 31.98 | 9,817,893 | +0.06(+0.19%) |
Sep 13, 2012 | 31.69 | 32.06 | 31.05 | 31.92 | 7,732,910 | +0.25(+0.78%) |
Sep 12, 2012 | 31.58 | 32.44 | 31.51 | 31.67 | 7,700,474 | +0.47(+1.51%) |
Sep 11, 2012 | 30.55 | 31.55 | 30.43 | 31.20 | 9,212,646 | +0.72(+2.36%) |
Sep 10, 2012 | 30.06 | 30.69 | 30.06 | 30.48 | 6,454,686 | +0.19(+0.63%) |
Sep 07, 2012 | 29.76 | 30.32 | 29.67 | 30.29 | 5,053,009 | +0.57(+1.93%) |
Sep 06, 2012 | 28.85 | 29.93 | 28.85 | 29.71 | 6,170,819 | +1.15(+4.02%) |
Sep 05, 2012 | 29.08 | 29.14 | 28.35 | 28.56 | 4,210,966 | -0.46(-1.58%) |
Sep 04, 2012 | 28.79 | 29.05 | 28.39 | 29.02 | 3,829,481 | +0.28(+0.98%) |
Aug 31, 2012 | 29.22 | 29.43 | 28.13 | 28.74 | 8,462,311 | -0.33(-1.13%) |
Aug 30, 2012 | 28.60 | 29.22 | 28.48 | 29.07 | 3,687,774 | +0.34(+1.19%) |
Aug 29, 2012 | 28.67 | 29.01 | 28.50 | 28.73 | 3,907,799 | +0.62(+2.22%) |
Aug 27, 2012 | 28.35 | 29.01 | 28.04 | 28.11 | 5,522,239 | -0.20(-0.70%) |
Aug 24, 2012 | 28.16 | 28.43 | 27.88 | 28.30 | 3,745,004 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.09 | 28.28 | 2,916,951 | -0.10(-0.36%) |
Aug 22, 2012 | 28.30 | 28.42 | 27.66 | 28.39 | 6,406,625 | -0.05(-0.17%) |
Aug 21, 2012 | 29.69 | 29.69 | 28.39 | 28.43 | 6,530,734 | -1.04(-3.53%) |
Aug 20, 2012 | 29.34 | 29.73 | 29.26 | 29.47 | 5,566,569 | +0.21(+0.70%) |
Aug 17, 2012 | 28.48 | 29.38 | 28.38 | 29.27 | 8,090,377 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.18 | 5,643,354 | +0.56(+2.03%) |
Aug 15, 2012 | 27.74 | 27.83 | 27.33 | 27.62 | 5,858,643 | +0.29(+1.08%) |
Aug 14, 2012 | 27.50 | 27.68 | 27.24 | 27.33 | 3,701,924 | -0.15(-0.55%) |
Aug 13, 2012 | 27.28 | 27.61 | 27.22 | 27.48 | 3,234,346 | +0.10(+0.38%) |
Aug 10, 2012 | 27.55 | 27.67 | 27.20 | 27.37 | 3,079,777 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.78 | 27.29 | 27.59 | 4,220,356 | +0.12(+0.42%) |
Aug 08, 2012 | 27.10 | 27.51 | 27.00 | 27.48 | 5,848,751 | +0.26(+0.96%) |
Aug 07, 2012 | 27.64 | 27.94 | 27.09 | 27.22 | 6,775,253 | -0.21(-0.75%) |
Aug 06, 2012 | 27.33 | 27.61 | 27.22 | 27.42 | 4,975,601 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.27 | 26.42 | 27.15 | 6,598,968 | +0.94(+3.58%) |
Aug 02, 2012 | 25.96 | 26.74 | 25.90 | 26.21 | 6,480,256 | +0.02(+0.08%) |
Aug 01, 2012 | 26.74 | 27.50 | 25.85 | 26.19 | 9,702,260 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.25 | 25.67 | 25.73 | 10,167,993 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.20 | 25.77 | 4,135,745 | +0.77(+3.09%) |
Jul 27, 2012 | 24.79 | 25.26 | 24.57 | 24.99 | 9,001,161 | +0.38(+1.56%) |
Jul 26, 2012 | 24.47 | 24.68 | 24.36 | 24.61 | 4,313,227 | +0.38(+1.58%) |
Jul 25, 2012 | 24.36 | 24.56 | 23.86 | 24.23 | 5,189,207 | +0.12(+0.48%) |
Jul 24, 2012 | 24.12 | 24.24 | 23.69 | 24.11 | 3,436,252 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.14 | 23.61 | 23.97 | 4,742,983 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.25 | 23.89 | 24.17 | 4,807,410 | -0.19(-0.79%) |
Jul 19, 2012 | 25.31 | 25.32 | 24.29 | 24.36 | 5,491,535 | -1.03(-4.04%) |
Jul 18, 2012 | 25.08 | 25.78 | 25.04 | 25.39 | 4,148,746 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.18 | 24.54 | 25.11 | 5,266,353 | +0.40(+1.63%) |
Jul 16, 2012 | 23.74 | 24.72 | 23.65 | 24.70 | 7,153,773 | +0.79(+3.32%) |
Jul 13, 2012 | 23.00 | 24.01 | 22.93 | 23.91 | 7,015,782 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.71 | 22.28 | 22.59 | 5,122,552 | -0.32(-1.40%) |
Jul 11, 2012 | 22.35 | 23.02 | 22.14 | 22.91 | 3,774,328 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.24 | 22.36 | 4,344,147 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.10 | 22.34 | 22.75 | 3,309,072 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,787,750 | -0.29(-1.27%) |
Jul 05, 2012 | 23.15 | 23.43 | 22.95 | 23.13 | 3,961,774 | -0.30(-1.28%) |
Jul 03, 2012 | 23.28 | 23.70 | 23.15 | 23.43 | 5,329,861 | +0.16(+0.71%) |
Jul 02, 2012 | 22.99 | 23.49 | 22.84 | 23.27 | 5,652,832 | +0.52(+2.29%) |
Jun 29, 2012 | 22.43 | 22.84 | 22.34 | 22.75 | 6,721,691 | +0.64(+2.88%) |
Jun 28, 2012 | 21.58 | 22.17 | 21.41 | 22.11 | 4,553,005 | +0.29(+1.32%) |
Jun 27, 2012 | 22.32 | 22.86 | 21.50 | 21.82 | 5,283,187 | -0.47(-2.12%) |
Jun 26, 2012 | 22.45 | 23.25 | 22.17 | 22.30 | 4,785,148 | -0.20(-0.88%) |
Jun 25, 2012 | 23.06 | 23.06 | 22.42 | 22.49 | 5,141,551 | -0.88(-3.78%) |
Jun 22, 2012 | 23.03 | 23.75 | 22.60 | 23.38 | 6,384,585 | +0.47(+2.03%) |
Jun 21, 2012 | 23.75 | 23.79 | 22.62 | 22.91 | 5,099,521 | -0.81(-3.40%) |
Jun 20, 2012 | 23.12 | 23.85 | 22.91 | 23.72 | 6,763,144 | +0.55(+2.36%) |
Jun 19, 2012 | 23.31 | 23.63 | 23.08 | 23.17 | 7,121,362 | +0.00(+0.00%) |
Jun 18, 2012 | 23.53 | 23.61 | 23.15 | 23.17 | 6,216,748 | -0.71(-2.98%) |
Jun 15, 2012 | 22.99 | 23.89 | 22.84 | 23.88 | 14,487,259 | +0.94(+4.09%) |
Jun 14, 2012 | 22.43 | 23.02 | 22.11 | 22.95 | 6,517,170 | +0.52(+2.32%) |
Jun 13, 2012 | 22.77 | 22.92 | 22.27 | 22.43 | 4,202,717 | -0.49(-2.15%) |
Jun 12, 2012 | 22.28 | 23.09 | 22.23 | 22.92 | 9,950,900 | +0.61(+2.73%) |
Jun 11, 2012 | 22.21 | 22.62 | 22.06 | 22.31 | 8,766,024 | +0.33(+1.49%) |
Jun 08, 2012 | 21.67 | 22.14 | 21.56 | 21.98 | 6,286,790 | +0.20(+0.91%) |
Jun 07, 2012 | 21.95 | 22.41 | 21.72 | 21.78 | 11,243,179 | +0.21(+0.95%) |
Jun 06, 2012 | 20.55 | 21.90 | 20.41 | 21.58 | 12,580,375 | +1.12(+5.45%) |
Jun 05, 2012 | 20.10 | 20.60 | 20.06 | 20.46 | 5,912,942 | +0.25(+1.25%) |
Jun 04, 2012 | 20.05 | 20.66 | 20.02 | 20.21 | 7,080,191 | -0.27(-1.30%) |