Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.04 | 44.18 | 43.42 | 43.54 | 1,485,244 | -0.35(-0.79%) |
Aug 29, 2013 | 43.41 | 44.22 | 43.04 | 43.88 | 3,381,584 | -0.08(-0.19%) |
Aug 28, 2013 | 46.15 | 47.51 | 43.90 | 43.97 | 7,023,689 | -1.91(-4.16%) |
Aug 27, 2013 | 46.15 | 46.77 | 45.78 | 45.88 | 1,531,415 | -0.60(-1.30%) |
Aug 26, 2013 | 45.49 | 46.83 | 45.49 | 46.48 | 1,539,772 | +1.14(+2.52%) |
Aug 23, 2013 | 45.00 | 45.41 | 44.76 | 45.34 | 1,283,239 | +0.56(+1.26%) |
Aug 22, 2013 | 44.97 | 45.20 | 44.67 | 44.77 | 1,005,101 | +0.24(+0.54%) |
Aug 21, 2013 | 45.33 | 45.61 | 43.96 | 44.53 | 2,000,317 | -0.99(-2.17%) |
Aug 20, 2013 | 45.00 | 46.18 | 45.00 | 45.52 | 931,059 | +0.91(+2.04%) |
Aug 19, 2013 | 44.93 | 45.20 | 44.59 | 44.61 | 570,221 | -0.39(-0.86%) |
Aug 16, 2013 | 44.92 | 45.49 | 44.86 | 45.00 | 653,795 | +0.12(+0.26%) |
Aug 15, 2013 | 45.07 | 45.34 | 44.53 | 44.88 | 1,223,990 | -0.63(-1.37%) |
Aug 14, 2013 | 46.50 | 46.53 | 45.16 | 45.51 | 1,353,977 | -1.11(-2.38%) |
Aug 13, 2013 | 46.97 | 47.06 | 46.22 | 46.62 | 1,397,991 | -0.46(-0.97%) |
Aug 12, 2013 | 46.58 | 47.16 | 46.35 | 47.07 | 1,067,736 | +0.30(+0.64%) |
Aug 09, 2013 | 47.06 | 47.36 | 46.56 | 46.77 | 796,426 | -0.46(-0.96%) |
Aug 08, 2013 | 46.69 | 47.29 | 46.48 | 47.23 | 627,955 | +0.89(+1.92%) |
Aug 07, 2013 | 46.86 | 46.98 | 46.14 | 46.34 | 768,784 | -0.85(-1.80%) |
Aug 06, 2013 | 47.26 | 47.26 | 46.51 | 47.19 | 1,298,229 | -0.15(-0.31%) |
Aug 05, 2013 | 46.79 | 47.37 | 46.71 | 47.33 | 1,128,660 | +0.56(+1.20%) |
Aug 02, 2013 | 46.31 | 46.86 | 46.20 | 46.77 | 624,930 | +0.49(+1.05%) |
Aug 01, 2013 | 45.81 | 46.49 | 45.81 | 46.29 | 1,456,138 | +0.86(+1.89%) |
Jul 31, 2013 | 44.77 | 45.69 | 44.63 | 45.43 | 1,297,317 | +0.80(+1.80%) |
Jul 30, 2013 | 44.37 | 44.69 | 44.14 | 44.63 | 847,276 | +0.47(+1.07%) |
Jul 29, 2013 | 44.36 | 44.47 | 44.02 | 44.15 | 821,766 | -0.30(-0.68%) |
Jul 26, 2013 | 44.58 | 44.81 | 44.24 | 44.46 | 909,877 | -0.25(-0.57%) |
Jul 25, 2013 | 44.47 | 45.10 | 44.43 | 44.71 | 1,404,525 | +0.05(+0.12%) |
Jul 24, 2013 | 45.53 | 45.53 | 44.59 | 44.66 | 917,848 | -0.66(-1.46%) |
Jul 23, 2013 | 45.35 | 45.39 | 44.97 | 45.32 | 759,283 | -0.02(-0.05%) |
Jul 22, 2013 | 44.90 | 45.41 | 44.71 | 45.34 | 692,450 | +0.64(+1.44%) |
Jul 19, 2013 | 45.10 | 45.10 | 44.47 | 44.70 | 1,116,666 | -0.40(-0.89%) |
Jul 18, 2013 | 44.96 | 45.34 | 44.65 | 45.10 | 983,834 | +0.22(+0.50%) |
Jul 17, 2013 | 45.30 | 45.54 | 44.55 | 44.88 | 807,318 | -0.28(-0.63%) |
Jul 16, 2013 | 45.64 | 45.76 | 44.77 | 45.16 | 1,030,816 | -0.49(-1.08%) |
Jul 15, 2013 | 45.59 | 46.10 | 45.49 | 45.65 | 1,160,172 | +0.16(+0.35%) |
Jul 12, 2013 | 45.33 | 45.64 | 45.15 | 45.49 | 905,681 | +0.03(+0.07%) |
Jul 11, 2013 | 45.47 | 46.28 | 45.16 | 45.46 | 1,119,349 | +0.64(+1.42%) |
Jul 10, 2013 | 44.81 | 44.97 | 44.53 | 44.82 | 1,096,534 | -0.02(-0.03%) |
Jul 09, 2013 | 44.72 | 44.99 | 44.45 | 44.84 | 1,156,891 | +0.29(+0.65%) |
Jul 08, 2013 | 44.26 | 44.89 | 44.26 | 44.54 | 997,756 | +0.31(+0.69%) |
Jul 05, 2013 | 43.91 | 44.26 | 43.39 | 44.24 | 724,137 | +0.71(+1.64%) |
Jul 03, 2013 | 43.03 | 43.65 | 42.93 | 43.52 | 310,389 | +0.35(+0.82%) |
Jul 02, 2013 | 43.46 | 44.10 | 42.99 | 43.17 | 1,026,801 | -0.28(-0.65%) |
Jul 01, 2013 | 43.10 | 43.75 | 42.95 | 43.45 | 1,059,791 | +0.55(+1.27%) |
Jun 28, 2013 | 42.62 | 43.62 | 42.56 | 42.91 | 2,714,539 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 42.96 | 42.33 | 42.70 | 1,010,630 | +0.61(+1.44%) |
Jun 26, 2013 | 41.98 | 42.29 | 41.87 | 42.10 | 1,028,078 | +0.54(+1.29%) |
Jun 25, 2013 | 41.84 | 42.02 | 41.44 | 41.56 | 1,256,064 | +0.08(+0.20%) |
Jun 24, 2013 | 41.11 | 41.70 | 40.45 | 41.47 | 1,308,799 | -0.28(-0.66%) |
Jun 21, 2013 | 42.18 | 42.37 | 40.65 | 41.75 | 2,427,179 | -0.18(-0.44%) |
Jun 20, 2013 | 42.78 | 42.81 | 41.77 | 41.93 | 1,252,255 | -1.16(-2.69%) |
Jun 19, 2013 | 43.57 | 44.04 | 43.09 | 43.09 | 1,238,089 | -0.50(-1.14%) |
Jun 18, 2013 | 43.11 | 43.62 | 42.96 | 43.59 | 682,021 | +0.51(+1.19%) |
Jun 17, 2013 | 43.13 | 43.37 | 42.61 | 43.08 | 1,150,567 | +0.42(+0.99%) |
Jun 14, 2013 | 43.00 | 43.51 | 42.37 | 42.66 | 1,356,809 | -0.23(-0.54%) |
Jun 13, 2013 | 41.51 | 43.03 | 41.42 | 42.89 | 1,401,878 | +1.43(+3.44%) |
Jun 12, 2013 | 41.66 | 41.88 | 41.34 | 41.46 | 1,015,417 | +0.05(+0.13%) |
Jun 11, 2013 | 41.14 | 41.64 | 40.82 | 41.40 | 885,309 | -0.18(-0.44%) |
Jun 10, 2013 | 41.55 | 41.85 | 41.24 | 41.59 | 910,315 | +0.09(+0.22%) |
Jun 07, 2013 | 40.89 | 41.57 | 40.77 | 41.50 | 887,057 | +0.90(+2.21%) |
Jun 06, 2013 | 40.23 | 40.63 | 40.06 | 40.60 | 895,508 | +0.42(+1.05%) |
Jun 05, 2013 | 40.47 | 40.79 | 40.08 | 40.18 | 1,570,468 | -0.42(-1.04%) |
Jun 04, 2013 | 41.17 | 41.66 | 39.99 | 40.60 | 2,174,869 | -0.58(-1.40%) |
Jun 03, 2013 | 41.47 | 41.58 | 40.74 | 41.17 | 1,804,948 | -0.25(-0.61%) |
May 31, 2013 | 41.67 | 42.35 | 41.43 | 41.43 | 860,119 | -0.39(-0.94%) |
May 30, 2013 | 41.88 | 42.42 | 41.72 | 41.82 | 1,060,991 | -0.11(-0.26%) |
May 29, 2013 | 42.47 | 42.47 | 41.64 | 41.93 | 1,306,445 | -0.87(-2.03%) |
May 28, 2013 | 43.31 | 43.41 | 42.41 | 42.79 | 1,359,177 | +0.15(+0.36%) |
May 24, 2013 | 43.07 | 43.34 | 41.68 | 42.64 | 3,733,581 | -0.89(-2.05%) |
May 23, 2013 | 41.88 | 43.80 | 41.77 | 43.53 | 2,542,179 | +1.28(+3.03%) |
May 22, 2013 | 42.84 | 43.39 | 41.72 | 42.25 | 1,700,996 | -0.62(-1.45%) |
May 21, 2013 | 42.65 | 43.12 | 42.59 | 42.87 | 944,711 | +0.19(+0.45%) |
May 20, 2013 | 42.22 | 42.73 | 42.10 | 42.68 | 1,479,573 | +0.48(+1.15%) |
May 17, 2013 | 41.36 | 42.28 | 41.34 | 42.20 | 2,326,616 | -0.12(-0.27%) |
May 16, 2013 | 42.94 | 42.96 | 42.11 | 42.31 | 2,305,679 | -0.64(-1.50%) |
May 15, 2013 | 43.32 | 43.55 | 42.63 | 42.96 | 2,153,034 | -0.68(-1.55%) |
May 13, 2013 | 43.75 | 43.93 | 43.40 | 43.63 | 1,169,725 | -0.08(-0.18%) |
May 10, 2013 | 43.16 | 43.80 | 43.08 | 43.71 | 1,001,968 | +0.61(+1.43%) |
May 09, 2013 | 42.59 | 43.22 | 42.55 | 43.09 | 1,577,592 | +0.42(+0.99%) |
May 08, 2013 | 42.33 | 42.69 | 42.03 | 42.67 | 1,121,419 | +0.36(+0.85%) |
May 07, 2013 | 41.89 | 42.32 | 41.72 | 42.31 | 970,693 | +0.58(+1.38%) |
May 06, 2013 | 41.34 | 41.79 | 41.24 | 41.73 | 665,704 | +0.41(+0.98%) |
May 03, 2013 | 41.56 | 41.63 | 41.22 | 41.33 | 809,794 | +0.15(+0.35%) |
May 02, 2013 | 40.84 | 41.37 | 40.77 | 41.18 | 802,534 | +0.44(+1.07%) |
May 01, 2013 | 41.17 | 41.48 | 40.64 | 40.74 | 825,371 | -0.47(-1.14%) |
Apr 30, 2013 | 40.89 | 41.30 | 40.85 | 41.21 | 1,747,346 | +0.37(+0.90%) |
Apr 29, 2013 | 40.44 | 40.91 | 40.38 | 40.84 | 914,625 | +0.44(+1.08%) |
Apr 26, 2013 | 40.66 | 40.93 | 40.22 | 40.41 | 1,481,192 | -0.52(-1.28%) |
Apr 25, 2013 | 40.34 | 41.02 | 40.31 | 40.93 | 1,162,440 | +0.73(+1.81%) |
Apr 24, 2013 | 39.79 | 40.35 | 39.76 | 40.20 | 1,044,694 | +0.26(+0.65%) |
Apr 23, 2013 | 39.98 | 40.21 | 39.46 | 39.94 | 695,309 | +0.21(+0.54%) |
Apr 22, 2013 | 40.03 | 40.24 | 39.18 | 39.72 | 1,072,654 | -0.18(-0.44%) |
Apr 19, 2013 | 39.39 | 40.14 | 39.21 | 39.90 | 1,244,656 | +0.63(+1.59%) |
Apr 18, 2013 | 39.76 | 40.01 | 39.15 | 39.27 | 1,267,996 | -0.46(-1.15%) |
Apr 17, 2013 | 39.71 | 39.84 | 39.35 | 39.73 | 1,528,855 | -0.34(-0.84%) |
Apr 16, 2013 | 39.40 | 40.11 | 39.14 | 40.07 | 1,687,678 | +1.03(+2.64%) |
Apr 15, 2013 | 39.69 | 39.94 | 38.94 | 39.04 | 2,136,510 | -0.92(-2.31%) |
Apr 12, 2013 | 39.62 | 40.12 | 39.53 | 39.96 | 2,020,156 | +0.67(+1.71%) |
Apr 11, 2013 | 39.77 | 40.25 | 39.21 | 39.29 | 1,621,753 | -0.47(-1.19%) |
Apr 10, 2013 | 39.47 | 39.92 | 39.34 | 39.76 | 1,298,278 | +0.33(+0.83%) |
Apr 09, 2013 | 39.51 | 39.66 | 38.98 | 39.43 | 1,494,094 | +0.09(+0.23%) |
Apr 08, 2013 | 38.66 | 39.34 | 38.66 | 39.34 | 948,510 | +0.65(+1.68%) |
Apr 05, 2013 | 38.05 | 38.74 | 38.05 | 38.69 | 1,380,409 | +0.01(+0.02%) |
Apr 04, 2013 | 38.37 | 38.81 | 38.11 | 38.69 | 1,392,722 | +0.44(+1.14%) |
Apr 03, 2013 | 39.03 | 39.21 | 38.03 | 38.25 | 2,106,655 | -0.81(-2.07%) |
Apr 02, 2013 | 38.92 | 39.35 | 38.88 | 39.06 | 1,393,078 | +0.29(+0.75%) |
Apr 01, 2013 | 39.34 | 39.35 | 38.56 | 38.77 | 1,696,556 | -0.55(-1.40%) |
Mar 28, 2013 | 38.92 | 39.40 | 38.89 | 39.32 | 1,640,423 | +0.40(+1.04%) |
Mar 27, 2013 | 38.74 | 39.02 | 38.59 | 38.92 | 1,586,727 | -0.03(-0.08%) |
Mar 26, 2013 | 38.69 | 38.96 | 38.63 | 38.95 | 1,726,882 | +0.37(+0.97%) |
Mar 25, 2013 | 38.15 | 38.80 | 38.11 | 38.57 | 2,404,029 | +0.54(+1.42%) |
Mar 22, 2013 | 38.00 | 38.05 | 37.60 | 38.03 | 1,749,837 | +0.21(+0.54%) |
Mar 21, 2013 | 37.70 | 38.05 | 37.56 | 37.82 | 2,783,167 | -0.22(-0.58%) |
Mar 20, 2013 | 36.56 | 38.53 | 36.38 | 38.05 | 11,418,998 | +3.54(+10.26%) |
Mar 19, 2013 | 34.86 | 34.88 | 33.82 | 34.50 | 4,446,396 | -0.26(-0.75%) |
Mar 18, 2013 | 34.01 | 35.15 | 34.01 | 34.76 | 2,341,611 | +0.41(+1.20%) |
Mar 15, 2013 | 34.22 | 34.50 | 33.95 | 34.35 | 2,295,129 | -0.02(-0.04%) |
Mar 14, 2013 | 34.55 | 34.66 | 34.33 | 34.37 | 1,362,020 | -0.05(-0.13%) |
Mar 13, 2013 | 34.68 | 34.73 | 34.32 | 34.41 | 2,400,156 | -0.43(-1.23%) |
Mar 12, 2013 | 35.34 | 35.40 | 34.80 | 34.84 | 1,010,222 | -0.53(-1.51%) |
Mar 11, 2013 | 35.30 | 35.66 | 35.20 | 35.37 | 808,541 | +0.05(+0.13%) |
Mar 08, 2013 | 34.94 | 35.34 | 34.63 | 35.33 | 651,160 | +0.65(+1.87%) |
Mar 07, 2013 | 34.73 | 34.86 | 34.34 | 34.68 | 1,000,792 | -0.10(-0.29%) |
Mar 06, 2013 | 34.88 | 35.16 | 34.70 | 34.78 | 1,175,604 | +0.03(+0.09%) |
Mar 05, 2013 | 34.79 | 35.30 | 34.69 | 34.75 | 1,434,588 | +0.13(+0.37%) |
Mar 04, 2013 | 34.58 | 35.60 | 34.29 | 34.62 | 1,559,007 | +0.08(+0.22%) |
Mar 01, 2013 | 34.50 | 34.86 | 34.34 | 34.54 | 1,724,017 | -0.11(-0.31%) |
Feb 28, 2013 | 34.24 | 34.97 | 34.08 | 34.65 | 1,140,837 | +0.37(+1.07%) |
Feb 27, 2013 | 33.67 | 34.39 | 33.56 | 34.28 | 1,217,844 | +0.67(+2.00%) |
Feb 26, 2013 | 33.79 | 34.44 | 33.30 | 33.61 | 2,024,454 | +0.06(+0.18%) |
Feb 25, 2013 | 34.78 | 34.91 | 33.52 | 33.55 | 2,006,161 | -1.06(-3.06%) |
Feb 22, 2013 | 34.88 | 35.02 | 34.54 | 34.61 | 1,400,242 | -0.08(-0.24%) |
Feb 21, 2013 | 35.24 | 35.32 | 34.32 | 34.70 | 1,443,507 | -0.63(-1.77%) |
Feb 20, 2013 | 36.39 | 36.39 | 35.22 | 35.32 | 1,501,938 | -0.92(-2.55%) |
Feb 19, 2013 | 36.08 | 36.44 | 36.05 | 36.24 | 1,145,245 | +0.27(+0.74%) |
Feb 15, 2013 | 36.05 | 36.26 | 35.78 | 35.98 | 1,067,056 | -0.14(-0.40%) |
Feb 14, 2013 | 36.06 | 36.47 | 36.03 | 36.12 | 1,056,149 | +0.00(+0.00%) |
Feb 13, 2013 | 35.76 | 36.19 | 35.64 | 36.12 | 1,522,593 | +0.35(+0.98%) |
Feb 12, 2013 | 35.20 | 35.77 | 35.10 | 35.77 | 1,305,482 | +0.67(+1.91%) |
Feb 11, 2013 | 35.30 | 35.37 | 35.01 | 35.10 | 1,049,270 | -0.21(-0.58%) |
Feb 08, 2013 | 35.23 | 35.41 | 34.91 | 35.31 | 678,147 | +0.17(+0.48%) |
Feb 07, 2013 | 35.28 | 35.52 | 34.75 | 35.14 | 1,217,054 | -0.11(-0.32%) |
Feb 06, 2013 | 34.42 | 35.28 | 34.38 | 35.25 | 1,193,773 | +0.98(+2.87%) |
Feb 04, 2013 | 34.23 | 34.52 | 34.13 | 34.27 | 1,366,573 | -0.09(-0.27%) |
Feb 01, 2013 | 33.83 | 34.44 | 33.72 | 34.36 | 1,789,165 | +0.78(+2.32%) |
Jan 31, 2013 | 33.37 | 33.60 | 33.22 | 33.58 | 1,821,632 | +0.31(+0.92%) |
Jan 30, 2013 | 34.27 | 34.40 | 33.19 | 33.28 | 1,643,454 | -0.99(-2.90%) |
Jan 29, 2013 | 34.15 | 34.48 | 34.15 | 34.27 | 836,458 | +0.12(+0.36%) |
Jan 28, 2013 | 34.50 | 34.54 | 33.87 | 34.15 | 643,516 | -0.37(-1.06%) |
Jan 25, 2013 | 34.12 | 35.11 | 33.99 | 34.51 | 2,738,343 | +0.57(+1.69%) |
Jan 24, 2013 | 33.53 | 34.26 | 33.49 | 33.94 | 1,631,048 | +0.53(+1.58%) |
Jan 23, 2013 | 33.62 | 33.69 | 33.31 | 33.41 | 1,111,498 | -0.19(-0.57%) |
Jan 22, 2013 | 33.88 | 33.95 | 33.54 | 33.60 | 1,403,447 | -0.24(-0.72%) |
Jan 18, 2013 | 33.94 | 33.98 | 33.44 | 33.85 | 2,375,789 | -0.08(-0.25%) |
Jan 17, 2013 | 34.29 | 34.54 | 33.15 | 33.93 | 6,377,864 | -1.86(-5.20%) |
Jan 16, 2013 | 35.77 | 36.04 | 35.49 | 35.79 | 2,051,457 | -0.14(-0.38%) |
Jan 15, 2013 | 35.04 | 35.99 | 35.04 | 35.93 | 1,566,756 | +0.66(+1.87%) |
Jan 14, 2013 | 35.27 | 35.62 | 35.07 | 35.27 | 742,594 | +0.08(+0.24%) |
Jan 11, 2013 | 34.94 | 35.18 | 34.88 | 35.18 | 838,002 | +0.31(+0.89%) |
Jan 10, 2013 | 34.85 | 34.97 | 34.52 | 34.87 | 1,106,679 | +0.13(+0.37%) |
Jan 09, 2013 | 35.08 | 35.10 | 34.69 | 34.74 | 783,119 | -0.22(-0.63%) |
Jan 08, 2013 | 34.60 | 35.10 | 34.48 | 34.96 | 1,338,264 | +0.35(+1.01%) |
Jan 07, 2013 | 35.16 | 35.16 | 34.38 | 34.61 | 990,645 | -0.62(-1.75%) |
Jan 04, 2013 | 34.83 | 35.31 | 34.75 | 35.23 | 1,402,696 | +0.55(+1.60%) |
Jan 03, 2013 | 34.64 | 35.14 | 34.56 | 34.67 | 1,709,010 | +0.16(+0.46%) |
Jan 02, 2013 | 33.85 | 34.52 | 33.54 | 34.52 | 2,820,338 | +1.28(+3.84%) |
Dec 31, 2012 | 32.45 | 33.34 | 32.36 | 33.24 | 1,288,773 | +0.80(+2.48%) |
Dec 28, 2012 | 32.65 | 32.81 | 32.09 | 32.43 | 1,233,134 | -0.43(-1.32%) |
Dec 27, 2012 | 32.71 | 32.97 | 31.89 | 32.87 | 1,090,445 | +0.22(+0.67%) |
Dec 26, 2012 | 33.00 | 33.03 | 32.52 | 32.65 | 714,231 | -0.34(-1.04%) |
Dec 24, 2012 | 32.91 | 33.34 | 32.91 | 32.99 | 309,346 | -0.01(-0.02%) |
Dec 21, 2012 | 32.64 | 33.28 | 32.36 | 33.00 | 3,101,040 | -0.73(-2.16%) |
Dec 20, 2012 | 33.78 | 34.13 | 33.57 | 33.73 | 1,914,509 | -0.15(-0.45%) |
Dec 19, 2012 | 33.95 | 34.17 | 33.82 | 33.88 | 1,184,580 | -0.10(-0.29%) |
Dec 18, 2012 | 33.44 | 34.01 | 33.32 | 33.98 | 1,189,217 | +0.55(+1.66%) |
Dec 17, 2012 | 32.84 | 33.45 | 32.77 | 33.42 | 1,006,891 | +0.63(+1.92%) |
Dec 14, 2012 | 33.35 | 33.35 | 32.56 | 32.79 | 896,128 | -0.25(-0.76%) |
Dec 13, 2012 | 33.25 | 33.57 | 32.88 | 33.04 | 664,438 | -0.15(-0.46%) |
Dec 12, 2012 | 33.44 | 33.68 | 33.11 | 33.19 | 630,000 | -0.01(-0.02%) |
Dec 11, 2012 | 33.82 | 34.07 | 33.11 | 33.20 | 1,768,144 | -0.38(-1.13%) |
Dec 10, 2012 | 33.60 | 33.82 | 33.48 | 33.58 | 1,069,027 | -0.05(-0.14%) |
Dec 07, 2012 | 33.85 | 34.03 | 33.45 | 33.63 | 1,105,192 | +0.04(+0.11%) |
Dec 06, 2012 | 33.77 | 33.90 | 33.44 | 33.59 | 1,201,619 | -0.30(-0.90%) |
Dec 05, 2012 | 34.34 | 34.54 | 33.72 | 33.89 | 876,860 | -0.45(-1.30%) |
Dec 04, 2012 | 35.16 | 35.17 | 34.14 | 34.34 | 1,470,487 | -0.03(-0.09%) |
Nov 30, 2012 | 34.26 | 34.44 | 33.97 | 34.37 | 1,214,322 | +0.13(+0.38%) |
Nov 29, 2012 | 34.18 | 34.46 | 33.80 | 34.24 | 1,318,261 | +0.06(+0.18%) |
Nov 28, 2012 | 33.72 | 34.24 | 33.33 | 34.18 | 1,506,752 | +0.46(+1.35%) |
Nov 27, 2012 | 33.81 | 34.23 | 33.63 | 33.73 | 1,664,108 | -0.16(-0.47%) |
Nov 26, 2012 | 34.39 | 34.57 | 33.62 | 33.88 | 895,123 | -0.66(-1.91%) |
Nov 23, 2012 | 34.17 | 34.64 | 33.97 | 34.55 | 351,870 | +0.52(+1.54%) |
Nov 21, 2012 | 33.96 | 34.17 | 33.73 | 34.02 | 643,754 | +0.08(+0.22%) |
Nov 20, 2012 | 34.17 | 34.19 | 33.47 | 33.95 | 1,654,456 | -0.24(-0.71%) |
Nov 19, 2012 | 33.37 | 34.39 | 33.37 | 34.19 | 2,557,323 | +1.36(+4.14%) |
Nov 16, 2012 | 32.87 | 33.10 | 32.39 | 32.83 | 2,199,849 | -0.17(-0.53%) |
Nov 15, 2012 | 33.85 | 34.46 | 32.78 | 33.00 | 5,719,498 | -1.25(-3.66%) |
Nov 14, 2012 | 35.08 | 35.27 | 34.14 | 34.26 | 2,959,750 | -0.71(-2.04%) |
Nov 13, 2012 | 34.46 | 35.22 | 34.20 | 34.97 | 2,317,122 | +0.46(+1.34%) |
Nov 12, 2012 | 34.36 | 34.88 | 34.30 | 34.51 | 1,152,609 | +0.16(+0.46%) |
Nov 09, 2012 | 34.28 | 35.09 | 34.15 | 34.35 | 1,598,511 | -0.11(-0.31%) |
Nov 08, 2012 | 35.13 | 35.51 | 34.45 | 34.45 | 1,747,856 | -0.69(-1.97%) |
Nov 07, 2012 | 35.46 | 35.49 | 34.72 | 35.15 | 1,087,341 | -0.61(-1.70%) |
Nov 06, 2012 | 35.78 | 36.09 | 35.59 | 35.75 | 1,082,646 | -0.11(-0.30%) |
Nov 05, 2012 | 35.47 | 36.08 | 35.39 | 35.86 | 1,098,571 | +0.39(+1.11%) |
Nov 02, 2012 | 36.48 | 36.50 | 35.37 | 35.46 | 1,573,545 | -0.80(-2.22%) |
Nov 01, 2012 | 35.22 | 36.44 | 35.18 | 36.27 | 2,272,642 | +1.16(+3.31%) |
Oct 31, 2012 | 35.08 | 35.59 | 34.70 | 35.11 | 1,818,992 | +0.25(+0.72%) |
Oct 26, 2012 | 34.88 | 34.86 | 34.86 | 34.86 | 1,187,504 | -0.04(-0.11%) |
Oct 25, 2012 | 35.15 | 35.30 | 34.64 | 34.89 | 1,029,363 | +0.04(+0.11%) |
Oct 24, 2012 | 35.24 | 35.35 | 34.85 | 34.86 | 1,393,974 | -0.26(-0.74%) |
Oct 23, 2012 | 35.45 | 35.61 | 35.03 | 35.12 | 1,991,491 | -0.63(-1.76%) |
Oct 19, 2012 | 36.16 | 36.23 | 35.51 | 35.74 | 1,502,098 | -0.48(-1.34%) |
Oct 18, 2012 | 35.65 | 36.31 | 35.65 | 36.23 | 1,463,672 | +0.52(+1.46%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.42 | 35.70 | 1,835,170 | +0.11(+0.30%) |
Oct 16, 2012 | 35.07 | 36.27 | 34.96 | 35.60 | 2,345,916 | +0.65(+1.86%) |
Oct 15, 2012 | 34.66 | 35.01 | 34.57 | 34.95 | 1,690,129 | +0.48(+1.40%) |
Oct 12, 2012 | 34.51 | 34.74 | 34.12 | 34.47 | 1,181,785 | +0.04(+0.11%) |
Oct 11, 2012 | 34.81 | 35.11 | 34.10 | 34.43 | 1,462,011 | -0.08(-0.22%) |
Oct 10, 2012 | 34.05 | 35.05 | 34.00 | 34.50 | 3,721,347 | +0.68(+2.01%) |
Oct 09, 2012 | 34.12 | 34.43 | 33.75 | 33.82 | 2,243,380 | -0.42(-1.21%) |
Oct 08, 2012 | 33.99 | 34.50 | 33.93 | 34.24 | 1,283,172 | +0.08(+0.24%) |
Oct 05, 2012 | 34.05 | 34.43 | 34.01 | 34.16 | 1,511,878 | +0.29(+0.87%) |
Oct 04, 2012 | 33.58 | 34.00 | 33.58 | 33.86 | 1,417,697 | +0.32(+0.95%) |
Oct 03, 2012 | 33.60 | 34.16 | 33.45 | 33.54 | 1,786,190 | +0.08(+0.25%) |
Oct 02, 2012 | 33.26 | 33.57 | 33.16 | 33.46 | 1,689,852 | +0.26(+0.80%) |
Oct 01, 2012 | 33.32 | 33.51 | 33.11 | 33.20 | 2,119,331 | -0.04(-0.11%) |
Sep 28, 2012 | 33.06 | 33.38 | 32.60 | 33.23 | 1,469,436 | -0.01(-0.02%) |
Sep 27, 2012 | 32.53 | 33.43 | 32.53 | 33.24 | 2,256,580 | +0.30(+0.92%) |
Sep 26, 2012 | 32.74 | 32.99 | 32.39 | 32.94 | 2,135,452 | +0.19(+0.58%) |
Sep 25, 2012 | 33.27 | 33.39 | 32.71 | 32.75 | 1,465,512 | -0.42(-1.28%) |
Sep 24, 2012 | 33.25 | 33.32 | 33.01 | 33.17 | 1,257,405 | -0.09(-0.27%) |
Sep 21, 2012 | 33.58 | 33.94 | 33.04 | 33.26 | 4,618,536 | -0.09(-0.27%) |
Sep 20, 2012 | 32.76 | 33.37 | 32.39 | 33.35 | 2,471,286 | +0.30(+0.91%) |
Sep 19, 2012 | 32.69 | 33.22 | 32.55 | 33.05 | 1,594,596 | +0.49(+1.51%) |
Sep 18, 2012 | 33.07 | 33.10 | 32.28 | 32.56 | 1,916,566 | -0.58(-1.76%) |
Sep 17, 2012 | 33.55 | 33.72 | 33.13 | 33.14 | 1,421,808 | -0.56(-1.66%) |
Sep 14, 2012 | 33.46 | 34.46 | 33.46 | 33.70 | 2,424,052 | +0.26(+0.79%) |
Sep 13, 2012 | 33.20 | 33.65 | 32.83 | 33.44 | 2,779,970 | +0.23(+0.68%) |
Sep 12, 2012 | 33.04 | 33.54 | 33.01 | 33.21 | 2,250,961 | +0.33(+0.99%) |
Sep 11, 2012 | 32.93 | 33.23 | 32.76 | 32.89 | 1,830,146 | -0.10(-0.30%) |
Sep 10, 2012 | 32.25 | 33.13 | 32.25 | 32.98 | 2,242,451 | +0.78(+2.42%) |
Sep 07, 2012 | 32.05 | 32.59 | 31.58 | 32.21 | 1,424,523 | -0.15(-0.47%) |
Sep 06, 2012 | 32.08 | 32.48 | 32.08 | 32.36 | 2,226,015 | +0.38(+1.18%) |
Sep 05, 2012 | 31.77 | 32.33 | 31.27 | 31.98 | 3,780,618 | +0.82(+2.64%) |