Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.94 | 41.23 | 40.35 | 40.35 | 2,152,960 | -0.79(-1.93%) |
May 30, 2013 | 40.51 | 41.40 | 40.38 | 41.15 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.64 | 41.07 | 39.99 | 40.33 | 1,748,894 | -0.66(-1.62%) |
May 28, 2013 | 40.71 | 41.23 | 40.14 | 40.99 | 1,431,748 | +0.78(+1.95%) |
May 24, 2013 | 39.99 | 40.33 | 39.82 | 40.21 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.19 | 40.50 | 39.97 | 40.38 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.36 | 41.53 | 40.22 | 40.50 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.38 | 41.51 | 41.17 | 41.34 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.26 | 41.62 | 41.13 | 41.35 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.21 | 41.50 | 41.20 | 41.44 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.49 | 41.62 | 40.96 | 41.01 | 2,253,035 | -0.55(-1.33%) |
May 15, 2013 | 40.79 | 41.72 | 40.75 | 41.56 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.52 | 40.64 | 40.15 | 40.48 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.67 | 40.88 | 40.36 | 40.47 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.14 | 40.88 | 40.12 | 40.74 | 1,858,836 | +0.36(+0.90%) |
May 08, 2013 | 39.55 | 40.63 | 39.39 | 40.38 | 3,175,814 | +0.66(+1.65%) |
May 07, 2013 | 39.91 | 40.02 | 39.36 | 39.72 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.82 | 40.11 | 39.52 | 39.92 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.70 | 39.85 | 39.57 | 39.69 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.64 | 39.99 | 39.22 | 39.38 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.64 | 39.80 | 39.20 | 39.33 | 0 | -0.53(-1.34%) |
Apr 30, 2013 | 39.31 | 40.02 | 39.17 | 39.87 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.42 | 39.57 | 39.18 | 39.32 | 4,037,980 | -0.08(-0.20%) |
Apr 26, 2013 | 39.21 | 39.69 | 39.35 | 39.39 | 4,960,255 | +0.04(+0.11%) |
Apr 25, 2013 | 37.95 | 40.30 | 37.95 | 39.35 | 5,626,630 | +2.23(+6.02%) |
Apr 24, 2013 | 36.61 | 37.30 | 36.59 | 37.12 | 2,094,627 | +0.44(+1.20%) |
Apr 23, 2013 | 36.40 | 37.09 | 36.15 | 36.68 | 2,750,373 | +0.58(+1.60%) |
Apr 22, 2013 | 35.94 | 36.46 | 35.09 | 36.10 | 2,705,804 | +0.19(+0.53%) |
Apr 19, 2013 | 35.69 | 36.16 | 35.22 | 35.91 | 1,766,763 | +0.30(+0.85%) |
Apr 18, 2013 | 36.13 | 36.23 | 35.47 | 35.61 | 3,119,190 | -0.19(-0.53%) |
Apr 17, 2013 | 35.63 | 36.52 | 35.56 | 35.80 | 5,054,775 | +0.02(+0.05%) |
Apr 16, 2013 | 34.97 | 35.81 | 34.45 | 35.78 | 3,822,569 | +0.91(+2.62%) |
Apr 15, 2013 | 35.77 | 35.97 | 34.78 | 34.87 | 2,829,879 | -1.20(-3.32%) |
Apr 12, 2013 | 36.58 | 36.75 | 35.69 | 36.06 | 2,116,060 | -0.85(-2.31%) |
Apr 11, 2013 | 36.79 | 37.76 | 36.72 | 36.92 | 3,443,326 | +0.63(+1.74%) |
Apr 10, 2013 | 35.75 | 36.35 | 35.50 | 36.29 | 1,576,061 | +0.79(+2.21%) |
Apr 09, 2013 | 35.67 | 35.79 | 35.15 | 35.50 | 2,146,839 | -0.08(-0.22%) |
Apr 08, 2013 | 35.25 | 35.60 | 34.80 | 35.58 | 1,275,021 | +0.41(+1.18%) |
Apr 05, 2013 | 35.03 | 35.33 | 34.56 | 35.17 | 1,907,192 | -0.40(-1.12%) |
Apr 04, 2013 | 34.88 | 35.62 | 34.74 | 35.56 | 2,201,029 | +0.66(+1.88%) |
Apr 03, 2013 | 35.24 | 35.44 | 34.67 | 34.91 | 3,149,162 | -0.19(-0.54%) |
Apr 02, 2013 | 35.29 | 35.54 | 34.93 | 35.10 | 2,309,676 | -0.09(-0.27%) |
Apr 01, 2013 | 35.66 | 35.73 | 35.11 | 35.19 | 1,858,122 | -0.57(-1.59%) |
Mar 28, 2013 | 35.31 | 35.83 | 35.12 | 35.76 | 2,866,419 | +0.49(+1.39%) |
Mar 27, 2013 | 35.23 | 35.37 | 34.88 | 35.27 | 3,021,278 | -0.23(-0.66%) |
Mar 26, 2013 | 35.44 | 35.60 | 35.25 | 35.50 | 2,793,064 | +0.20(+0.56%) |
Mar 25, 2013 | 35.25 | 35.42 | 35.09 | 35.31 | 3,220,156 | +0.32(+0.91%) |
Mar 22, 2013 | 35.15 | 35.37 | 34.89 | 34.99 | 3,528,823 | -0.06(-0.17%) |
Mar 21, 2013 | 35.15 | 35.49 | 34.93 | 35.05 | 4,349,463 | -0.46(-1.29%) |
Mar 20, 2013 | 35.56 | 35.81 | 35.35 | 35.50 | 2,626,991 | +0.21(+0.59%) |
Mar 19, 2013 | 35.48 | 35.64 | 34.88 | 35.30 | 2,662,359 | -0.16(-0.45%) |
Mar 18, 2013 | 35.49 | 35.75 | 35.19 | 35.46 | 3,065,075 | -0.48(-1.33%) |
Mar 15, 2013 | 36.51 | 36.70 | 35.40 | 35.94 | 4,266,082 | -0.66(-1.79%) |
Mar 14, 2013 | 36.56 | 36.95 | 36.50 | 36.59 | 1,926,724 | +0.22(+0.62%) |
Mar 13, 2013 | 36.64 | 36.64 | 35.98 | 36.37 | 2,139,414 | -0.14(-0.38%) |
Mar 12, 2013 | 36.56 | 36.87 | 36.12 | 36.50 | 1,953,906 | -0.08(-0.21%) |
Mar 11, 2013 | 36.77 | 36.96 | 36.47 | 36.58 | 1,417,618 | -0.41(-1.10%) |
Mar 08, 2013 | 37.23 | 37.23 | 36.63 | 36.99 | 1,686,852 | +0.07(+0.19%) |
Mar 07, 2013 | 37.22 | 37.43 | 36.82 | 36.92 | 1,497,063 | -0.27(-0.72%) |
Mar 06, 2013 | 37.49 | 37.76 | 37.02 | 37.19 | 2,018,806 | -0.01(-0.02%) |
Mar 05, 2013 | 37.02 | 37.88 | 36.85 | 37.19 | 3,155,721 | +0.46(+1.24%) |
Mar 04, 2013 | 36.57 | 36.88 | 36.22 | 36.74 | 1,982,951 | -0.08(-0.21%) |
Mar 01, 2013 | 36.31 | 36.95 | 35.95 | 36.82 | 2,279,693 | +0.33(+0.90%) |
Feb 28, 2013 | 36.74 | 36.94 | 36.48 | 36.49 | 2,460,545 | -0.17(-0.47%) |
Feb 27, 2013 | 35.90 | 36.82 | 35.75 | 36.66 | 2,007,943 | +0.73(+2.04%) |
Feb 26, 2013 | 35.42 | 36.10 | 35.35 | 35.93 | 2,489,046 | +0.68(+1.93%) |
Feb 25, 2013 | 36.37 | 36.80 | 35.24 | 35.25 | 1,769,960 | -1.01(-2.78%) |
Feb 22, 2013 | 35.14 | 36.38 | 35.14 | 36.25 | 2,421,012 | +0.97(+2.74%) |
Feb 21, 2013 | 36.26 | 36.27 | 35.15 | 35.29 | 3,508,504 | -0.91(-2.50%) |
Feb 20, 2013 | 36.98 | 37.07 | 36.11 | 36.19 | 2,239,958 | -0.67(-1.82%) |
Feb 19, 2013 | 36.79 | 37.28 | 36.72 | 36.87 | 1,817,491 | +0.21(+0.56%) |
Feb 15, 2013 | 37.09 | 37.09 | 36.50 | 36.66 | 2,070,896 | -0.34(-0.93%) |
Feb 14, 2013 | 36.97 | 37.39 | 36.76 | 37.01 | 2,396,698 | -0.03(-0.07%) |
Feb 13, 2013 | 37.07 | 37.42 | 36.84 | 37.03 | 3,086,647 | +0.08(+0.21%) |
Feb 12, 2013 | 37.00 | 37.00 | 36.55 | 36.95 | 3,087,741 | +0.11(+0.30%) |
Feb 11, 2013 | 36.84 | 36.96 | 36.49 | 36.84 | 1,301,516 | +0.09(+0.23%) |
Feb 08, 2013 | 36.68 | 37.19 | 36.61 | 36.76 | 1,656,870 | +0.19(+0.52%) |
Feb 07, 2013 | 36.50 | 36.68 | 36.14 | 36.57 | 2,188,120 | -0.16(-0.42%) |
Feb 06, 2013 | 36.46 | 36.88 | 36.20 | 36.72 | 2,515,315 | +0.53(+1.45%) |
Feb 04, 2013 | 35.76 | 36.88 | 35.72 | 36.19 | 4,577,340 | +0.21(+0.58%) |
Feb 01, 2013 | 35.69 | 36.23 | 35.69 | 35.99 | 2,306,978 | +0.50(+1.41%) |
Jan 31, 2013 | 36.04 | 36.19 | 35.40 | 35.49 | 1,816,289 | -0.43(-1.20%) |
Jan 30, 2013 | 35.91 | 36.22 | 35.81 | 35.92 | 1,932,351 | -0.08(-0.22%) |
Jan 29, 2013 | 35.83 | 36.07 | 35.39 | 36.00 | 2,430,780 | -0.01(-0.02%) |
Jan 28, 2013 | 35.88 | 36.44 | 35.83 | 36.00 | 3,875,289 | -0.09(-0.24%) |
Jan 25, 2013 | 34.48 | 36.33 | 34.43 | 36.09 | 6,459,674 | +2.00(+5.87%) |
Jan 24, 2013 | 34.23 | 34.67 | 33.36 | 34.09 | 4,290,936 | -0.50(-1.45%) |
Jan 23, 2013 | 34.74 | 34.87 | 34.20 | 34.59 | 3,013,065 | +0.02(+0.05%) |
Jan 22, 2013 | 34.58 | 34.74 | 34.29 | 34.57 | 2,416,266 | -0.03(-0.10%) |
Jan 18, 2013 | 34.62 | 35.56 | 34.39 | 34.61 | 5,199,871 | +0.04(+0.12%) |
Jan 17, 2013 | 33.09 | 34.70 | 33.09 | 34.56 | 5,194,793 | +1.51(+4.57%) |
Jan 16, 2013 | 32.76 | 33.11 | 32.76 | 33.05 | 1,413,537 | +0.21(+0.63%) |
Jan 15, 2013 | 32.71 | 33.16 | 32.69 | 32.85 | 2,342,222 | -0.12(-0.37%) |
Jan 14, 2013 | 32.99 | 33.30 | 32.59 | 32.97 | 1,672,505 | -0.19(-0.57%) |
Jan 11, 2013 | 32.72 | 33.18 | 32.72 | 33.16 | 1,953,230 | +0.51(+1.56%) |
Jan 10, 2013 | 32.56 | 33.02 | 32.45 | 32.65 | 1,899,873 | +0.48(+1.50%) |
Jan 09, 2013 | 32.00 | 32.23 | 31.96 | 32.17 | 1,700,703 | +0.27(+0.84%) |
Jan 08, 2013 | 32.35 | 32.54 | 31.85 | 31.90 | 1,972,115 | -0.51(-1.57%) |
Jan 07, 2013 | 32.58 | 32.71 | 32.22 | 32.41 | 1,962,839 | -0.43(-1.31%) |
Jan 04, 2013 | 32.82 | 33.05 | 32.74 | 32.84 | 1,951,632 | +0.08(+0.24%) |
Jan 03, 2013 | 32.83 | 33.18 | 32.42 | 32.76 | 3,957,118 | -0.65(-1.94%) |
Jan 02, 2013 | 32.99 | 33.43 | 31.17 | 33.41 | 4,972,219 | +2.24(+7.20%) |
Dec 31, 2012 | 30.80 | 31.26 | 30.47 | 31.17 | 2,370,765 | +0.40(+1.29%) |
Dec 28, 2012 | 30.87 | 31.32 | 30.74 | 30.77 | 1,619,760 | -0.27(-0.86%) |
Dec 27, 2012 | 31.42 | 31.44 | 30.66 | 31.04 | 2,688,102 | -0.41(-1.29%) |
Dec 26, 2012 | 31.87 | 31.92 | 31.37 | 31.44 | 1,650,815 | -0.43(-1.35%) |
Dec 24, 2012 | 31.14 | 32.07 | 31.03 | 31.87 | 1,767,408 | +0.61(+1.96%) |
Dec 21, 2012 | 31.12 | 31.48 | 30.89 | 31.26 | 10,509,013 | -0.30(-0.96%) |
Dec 20, 2012 | 31.61 | 31.79 | 31.26 | 31.56 | 2,378,329 | +0.08(+0.25%) |
Dec 19, 2012 | 31.77 | 32.06 | 31.48 | 31.48 | 2,918,469 | -0.31(-0.98%) |
Dec 18, 2012 | 31.30 | 31.90 | 31.23 | 31.80 | 3,046,898 | +0.50(+1.60%) |
Dec 17, 2012 | 31.35 | 31.84 | 31.01 | 31.29 | 4,168,922 | -0.08(-0.25%) |
Dec 14, 2012 | 31.13 | 31.61 | 31.13 | 31.37 | 2,819,061 | +0.11(+0.36%) |
Dec 13, 2012 | 31.01 | 31.48 | 30.78 | 31.26 | 2,506,422 | +0.16(+0.53%) |
Dec 12, 2012 | 31.46 | 31.73 | 31.05 | 31.10 | 2,463,989 | -0.26(-0.83%) |
Dec 11, 2012 | 31.17 | 31.61 | 31.04 | 31.36 | 3,306,931 | +0.26(+0.83%) |
Dec 10, 2012 | 30.45 | 31.18 | 30.43 | 31.10 | 1,919,021 | +0.51(+1.67%) |
Dec 07, 2012 | 30.40 | 30.71 | 30.29 | 30.59 | 1,883,045 | +0.31(+1.03%) |
Dec 06, 2012 | 30.35 | 30.54 | 30.08 | 30.28 | 2,478,993 | -0.14(-0.45%) |
Dec 05, 2012 | 30.63 | 30.66 | 30.13 | 30.41 | 3,158,123 | -0.22(-0.70%) |
Dec 04, 2012 | 30.03 | 30.67 | 29.93 | 30.63 | 3,107,528 | +0.34(+1.11%) |
Nov 30, 2012 | 30.40 | 30.55 | 30.23 | 30.29 | 4,347,967 | -0.03(-0.11%) |
Nov 29, 2012 | 30.63 | 30.87 | 30.18 | 30.33 | 2,270,576 | -0.22(-0.73%) |
Nov 28, 2012 | 30.03 | 30.59 | 29.62 | 30.55 | 2,580,953 | +0.44(+1.46%) |
Nov 27, 2012 | 30.10 | 30.60 | 29.95 | 30.11 | 2,442,287 | -0.29(-0.96%) |
Nov 26, 2012 | 30.37 | 30.81 | 30.37 | 30.41 | 2,785,558 | -0.08(-0.25%) |
Nov 23, 2012 | 30.01 | 30.73 | 29.81 | 30.48 | 1,193,802 | +0.72(+2.43%) |
Nov 21, 2012 | 29.93 | 29.95 | 29.60 | 29.76 | 3,100,489 | -0.04(-0.14%) |
Nov 20, 2012 | 29.81 | 29.92 | 29.44 | 29.80 | 3,799,080 | -0.11(-0.37%) |
Nov 19, 2012 | 30.10 | 30.38 | 29.73 | 29.91 | 3,346,145 | +0.14(+0.46%) |
Nov 16, 2012 | 29.90 | 29.95 | 29.22 | 29.78 | 5,112,953 | -0.09(-0.29%) |
Nov 15, 2012 | 30.60 | 30.70 | 29.67 | 29.86 | 4,391,163 | -0.68(-2.23%) |
Nov 14, 2012 | 31.51 | 31.52 | 30.49 | 30.54 | 2,323,584 | -0.77(-2.47%) |
Nov 13, 2012 | 31.31 | 31.68 | 31.23 | 31.32 | 1,899,155 | -0.32(-1.01%) |
Nov 12, 2012 | 31.49 | 31.83 | 31.29 | 31.64 | 2,282,523 | +0.22(+0.69%) |
Nov 09, 2012 | 31.07 | 31.90 | 30.99 | 31.42 | 3,296,758 | +0.42(+1.36%) |
Nov 08, 2012 | 31.16 | 31.51 | 31.00 | 31.00 | 3,340,981 | -0.20(-0.64%) |
Nov 07, 2012 | 32.15 | 32.17 | 31.01 | 31.20 | 4,374,117 | -1.31(-4.03%) |
Nov 06, 2012 | 32.55 | 32.90 | 32.20 | 32.51 | 5,564,564 | +0.73(+2.31%) |
Nov 05, 2012 | 31.02 | 32.06 | 30.97 | 31.78 | 2,979,483 | +0.67(+2.16%) |
Nov 02, 2012 | 31.83 | 31.87 | 31.10 | 31.11 | 3,824,440 | -0.74(-2.33%) |
Nov 01, 2012 | 30.61 | 31.86 | 30.58 | 31.85 | 3,603,383 | +1.31(+4.29%) |
Oct 31, 2012 | 30.58 | 30.80 | 30.32 | 30.54 | 2,237,380 | +0.03(+0.11%) |
Oct 26, 2012 | 30.77 | 30.50 | 30.50 | 30.50 | 4,572,971 | -0.28(-0.90%) |
Oct 25, 2012 | 30.83 | 31.03 | 30.58 | 30.78 | 3,950,938 | +0.20(+0.65%) |
Oct 24, 2012 | 30.80 | 30.98 | 30.22 | 30.58 | 4,126,259 | -0.07(-0.23%) |
Oct 23, 2012 | 30.56 | 30.87 | 30.29 | 30.65 | 3,737,332 | +0.14(+0.45%) |
Oct 19, 2012 | 30.99 | 31.05 | 30.23 | 30.51 | 5,394,620 | -0.55(-1.78%) |
Oct 18, 2012 | 29.33 | 31.67 | 29.11 | 31.06 | 14,555,511 | +2.10(+7.24%) |
Oct 17, 2012 | 28.55 | 29.10 | 28.54 | 28.97 | 5,153,914 | +0.12(+0.42%) |
Oct 16, 2012 | 28.31 | 28.93 | 28.15 | 28.84 | 3,276,383 | +0.66(+2.36%) |
Oct 15, 2012 | 27.98 | 28.43 | 27.91 | 28.18 | 3,327,442 | +0.18(+0.65%) |
Oct 12, 2012 | 28.09 | 28.46 | 27.97 | 28.00 | 4,543,879 | -0.22(-0.76%) |
Oct 11, 2012 | 27.78 | 28.28 | 27.59 | 28.22 | 6,456,712 | +0.71(+2.57%) |
Oct 10, 2012 | 27.63 | 27.78 | 27.37 | 27.51 | 4,844,331 | -0.21(-0.75%) |
Oct 09, 2012 | 27.64 | 28.01 | 27.51 | 27.71 | 4,079,636 | +0.01(+0.03%) |
Oct 08, 2012 | 27.61 | 27.98 | 27.45 | 27.71 | 2,524,921 | -0.12(-0.43%) |
Oct 05, 2012 | 27.53 | 28.30 | 27.53 | 27.83 | 4,334,210 | +0.41(+1.51%) |
Oct 04, 2012 | 27.47 | 27.53 | 27.02 | 27.41 | 3,502,405 | +0.03(+0.09%) |
Oct 03, 2012 | 27.68 | 27.82 | 27.21 | 27.39 | 4,266,520 | -0.30(-1.09%) |
Oct 02, 2012 | 27.34 | 27.72 | 27.28 | 27.69 | 5,096,858 | +0.46(+1.68%) |
Oct 01, 2012 | 27.42 | 27.91 | 27.14 | 27.23 | 5,049,645 | -0.18(-0.66%) |
Sep 28, 2012 | 27.34 | 27.71 | 27.05 | 27.41 | 5,390,945 | +0.00(+0.00%) |
Sep 27, 2012 | 27.17 | 27.66 | 26.90 | 27.41 | 3,409,077 | +0.41(+1.53%) |
Sep 26, 2012 | 27.52 | 27.59 | 26.89 | 27.00 | 5,160,569 | -0.47(-1.70%) |
Sep 25, 2012 | 28.21 | 28.41 | 27.46 | 27.46 | 4,339,242 | -0.57(-2.03%) |
Sep 24, 2012 | 28.09 | 28.36 | 27.97 | 28.03 | 3,688,008 | -0.35(-1.25%) |
Sep 21, 2012 | 28.35 | 28.50 | 28.16 | 28.39 | 6,817,480 | +0.23(+0.83%) |
Sep 20, 2012 | 28.23 | 28.30 | 28.01 | 28.15 | 4,619,945 | -0.18(-0.64%) |
Sep 19, 2012 | 28.08 | 28.47 | 27.54 | 28.34 | 9,929,226 | -0.73(-2.52%) |
Sep 18, 2012 | 29.27 | 29.33 | 29.03 | 29.07 | 3,037,427 | -0.31(-1.06%) |
Sep 17, 2012 | 29.67 | 29.69 | 29.22 | 29.38 | 2,232,019 | -0.25(-0.84%) |
Sep 14, 2012 | 29.24 | 29.96 | 29.23 | 29.63 | 5,346,684 | +0.38(+1.30%) |
Sep 13, 2012 | 29.01 | 29.33 | 28.72 | 29.25 | 7,129,277 | +0.11(+0.38%) |
Sep 12, 2012 | 29.55 | 29.66 | 29.08 | 29.14 | 3,252,884 | -0.25(-0.85%) |
Sep 11, 2012 | 29.54 | 29.72 | 29.33 | 29.39 | 2,718,502 | -0.22(-0.74%) |
Sep 10, 2012 | 29.89 | 30.26 | 29.57 | 29.61 | 2,584,510 | -0.34(-1.14%) |
Sep 07, 2012 | 29.23 | 30.18 | 29.14 | 29.95 | 3,513,590 | +0.37(+1.25%) |
Sep 06, 2012 | 28.89 | 29.79 | 28.70 | 29.58 | 3,760,505 | +0.89(+3.10%) |
Sep 05, 2012 | 28.91 | 29.07 | 28.61 | 28.69 | 4,727,311 | -0.32(-1.10%) |
Sep 04, 2012 | 29.41 | 29.43 | 28.62 | 29.01 | 3,325,186 | -0.43(-1.47%) |
Aug 31, 2012 | 29.07 | 29.60 | 28.90 | 29.44 | 3,545,392 | +0.64(+2.22%) |
Aug 30, 2012 | 29.29 | 29.35 | 28.80 | 28.80 | 3,384,670 | -0.66(-2.23%) |
Aug 29, 2012 | 29.57 | 29.62 | 29.17 | 29.46 | 2,553,725 | +0.08(+0.27%) |
Aug 27, 2012 | 29.85 | 29.88 | 29.34 | 29.38 | 2,569,181 | -0.49(-1.63%) |
Aug 24, 2012 | 29.83 | 30.04 | 29.58 | 29.86 | 2,428,388 | +0.06(+0.20%) |
Aug 23, 2012 | 30.12 | 30.12 | 29.69 | 29.80 | 1,774,344 | -0.38(-1.26%) |
Aug 22, 2012 | 30.29 | 30.40 | 29.99 | 30.18 | 2,998,867 | -0.11(-0.37%) |
Aug 21, 2012 | 30.42 | 30.86 | 30.16 | 30.29 | 3,189,676 | -0.09(-0.31%) |
Aug 20, 2012 | 30.40 | 30.54 | 30.12 | 30.39 | 3,247,983 | +0.02(+0.06%) |
Aug 17, 2012 | 30.28 | 30.68 | 30.10 | 30.37 | 3,349,174 | +0.02(+0.06%) |
Aug 16, 2012 | 30.00 | 30.48 | 29.98 | 30.35 | 2,602,728 | +0.26(+0.86%) |
Aug 15, 2012 | 29.85 | 30.27 | 29.85 | 30.10 | 1,865,885 | +0.05(+0.17%) |
Aug 14, 2012 | 30.46 | 30.66 | 29.92 | 30.04 | 2,849,420 | -0.38(-1.25%) |
Aug 13, 2012 | 30.61 | 30.66 | 30.13 | 30.42 | 1,520,036 | -0.23(-0.76%) |
Aug 10, 2012 | 30.70 | 30.89 | 30.45 | 30.66 | 1,830,585 | -0.02(-0.06%) |
Aug 09, 2012 | 30.64 | 31.04 | 30.64 | 30.67 | 3,096,173 | +0.00(+0.00%) |
Aug 08, 2012 | 30.66 | 30.84 | 30.41 | 30.67 | 1,714,687 | -0.13(-0.42%) |
Aug 07, 2012 | 29.92 | 30.94 | 29.92 | 30.80 | 3,607,498 | +0.94(+3.15%) |
Aug 06, 2012 | 29.88 | 30.09 | 29.82 | 29.86 | 2,487,960 | +0.04(+0.14%) |
Aug 03, 2012 | 29.37 | 30.09 | 29.36 | 29.82 | 3,039,442 | +0.78(+2.67%) |
Aug 02, 2012 | 29.41 | 29.96 | 28.91 | 29.04 | 3,579,954 | -0.65(-2.18%) |
Aug 01, 2012 | 29.89 | 30.01 | 29.56 | 29.69 | 3,264,364 | +0.01(+0.03%) |
Jul 31, 2012 | 29.60 | 29.92 | 29.50 | 29.68 | 2,752,462 | +0.18(+0.61%) |
Jul 30, 2012 | 29.66 | 30.04 | 29.33 | 29.50 | 5,695,005 | +0.05(+0.18%) |
Jul 27, 2012 | 29.70 | 29.87 | 28.92 | 29.45 | 6,137,237 | -0.20(-0.67%) |
Jul 26, 2012 | 28.92 | 29.76 | 28.67 | 29.65 | 7,295,399 | +0.11(+0.38%) |
Jul 25, 2012 | 29.66 | 30.10 | 29.41 | 29.54 | 3,690,350 | +0.04(+0.15%) |
Jul 24, 2012 | 29.59 | 29.85 | 29.28 | 29.49 | 3,208,385 | -0.22(-0.75%) |
Jul 23, 2012 | 29.42 | 29.84 | 29.21 | 29.72 | 3,662,626 | -0.30(-1.01%) |
Jul 20, 2012 | 30.19 | 30.27 | 29.88 | 30.02 | 2,659,943 | -0.33(-1.08%) |
Jul 19, 2012 | 30.35 | 30.54 | 30.04 | 30.35 | 2,545,691 | +0.13(+0.43%) |
Jul 18, 2012 | 29.41 | 30.39 | 29.28 | 30.22 | 5,317,459 | +0.73(+2.49%) |
Jul 17, 2012 | 29.59 | 29.66 | 29.04 | 29.48 | 3,793,512 | +0.00(+0.01%) |
Jul 16, 2012 | 29.34 | 29.62 | 29.03 | 29.48 | 2,701,440 | -0.05(-0.16%) |
Jul 13, 2012 | 29.12 | 29.64 | 29.06 | 29.53 | 3,240,737 | +0.41(+1.42%) |
Jul 12, 2012 | 29.09 | 29.28 | 28.90 | 29.11 | 5,135,214 | -0.22(-0.74%) |
Jul 11, 2012 | 30.05 | 30.10 | 29.23 | 29.33 | 5,784,597 | -0.64(-2.13%) |
Jul 10, 2012 | 30.17 | 30.56 | 29.73 | 29.97 | 6,066,113 | -0.37(-1.22%) |
Jul 09, 2012 | 30.30 | 30.72 | 30.13 | 30.34 | 7,116,726 | -0.28(-0.92%) |
Jul 06, 2012 | 31.44 | 31.57 | 30.29 | 30.62 | 8,973,465 | -1.28(-4.02%) |
Jul 05, 2012 | 32.42 | 32.56 | 31.79 | 31.90 | 3,514,035 | -0.72(-2.22%) |
Jul 03, 2012 | 32.28 | 32.63 | 32.07 | 32.62 | 1,656,208 | +0.16(+0.50%) |
Jul 02, 2012 | 32.76 | 32.77 | 32.04 | 32.46 | 1,913,510 | -0.09(-0.29%) |
Jun 29, 2012 | 31.98 | 32.67 | 31.86 | 32.55 | 4,201,184 | +1.22(+3.91%) |
Jun 28, 2012 | 31.33 | 31.36 | 30.67 | 31.33 | 3,534,130 | -0.21(-0.66%) |
Jun 27, 2012 | 31.43 | 31.75 | 31.32 | 31.54 | 3,349,562 | +0.30(+0.97%) |
Jun 26, 2012 | 31.56 | 31.84 | 31.18 | 31.23 | 5,170,992 | -0.20(-0.63%) |
Jun 25, 2012 | 32.22 | 32.39 | 31.33 | 31.43 | 2,871,136 | -1.30(-3.98%) |
Jun 22, 2012 | 32.54 | 33.09 | 32.40 | 32.74 | 5,105,157 | +0.13(+0.40%) |
Jun 21, 2012 | 33.21 | 33.63 | 32.56 | 32.61 | 3,848,165 | -0.82(-2.45%) |
Jun 20, 2012 | 32.95 | 33.61 | 32.83 | 33.43 | 4,796,725 | +0.53(+1.60%) |
Jun 19, 2012 | 32.80 | 33.04 | 32.61 | 32.90 | 2,572,131 | +0.49(+1.52%) |
Jun 18, 2012 | 32.53 | 32.97 | 32.34 | 32.41 | 3,851,590 | -0.16(-0.50%) |
Jun 15, 2012 | 31.40 | 32.64 | 31.38 | 32.57 | 5,063,449 | +1.06(+3.37%) |
Jun 14, 2012 | 31.97 | 31.99 | 31.20 | 31.51 | 5,811,865 | -0.33(-1.03%) |
Jun 13, 2012 | 32.23 | 32.23 | 31.63 | 31.84 | 4,256,330 | -0.38(-1.18%) |
Jun 12, 2012 | 32.35 | 32.66 | 31.98 | 32.22 | 3,673,294 | +0.17(+0.54%) |
Jun 11, 2012 | 32.64 | 33.06 | 31.98 | 32.05 | 2,771,806 | -0.41(-1.25%) |
Jun 08, 2012 | 32.15 | 32.68 | 32.07 | 32.45 | 4,336,811 | +0.16(+0.51%) |
Jun 07, 2012 | 33.08 | 33.43 | 32.24 | 32.29 | 3,574,517 | -0.68(-2.07%) |
Jun 06, 2012 | 32.99 | 33.35 | 32.51 | 32.97 | 6,261,077 | +0.78(+2.41%) |
Jun 05, 2012 | 31.07 | 32.38 | 30.92 | 32.19 | 7,120,338 | +1.15(+3.70%) |
Jun 04, 2012 | 31.17 | 31.66 | 30.99 | 31.04 | 34,635,900 | -0.12(-0.39%) |