Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.12 | 32.16 | 31.23 | 31.54 | 36,635,060 | -0.92(-2.83%) |
May 30, 2013 | 32.37 | 32.87 | 32.23 | 32.46 | 20,202,928 | -0.02(-0.06%) |
May 29, 2013 | 33.16 | 33.34 | 32.36 | 32.47 | 36,607,788 | -1.18(-3.52%) |
May 28, 2013 | 33.99 | 34.14 | 33.57 | 33.66 | 16,272,920 | -0.17(-0.49%) |
May 24, 2013 | 33.83 | 33.86 | 33.40 | 33.83 | 16,150,419 | -0.04(-0.13%) |
May 23, 2013 | 33.65 | 33.95 | 33.47 | 33.87 | 22,677,844 | -0.16(-0.47%) |
May 22, 2013 | 34.34 | 34.75 | 33.93 | 34.03 | 20,325,264 | -0.22(-0.65%) |
May 21, 2013 | 34.12 | 34.41 | 33.84 | 34.25 | 13,152,119 | +0.21(+0.62%) |
May 20, 2013 | 33.83 | 34.11 | 33.65 | 34.04 | 18,704,154 | +0.29(+0.86%) |
May 17, 2013 | 33.74 | 33.97 | 33.61 | 33.75 | 10,919,252 | +0.02(+0.07%) |
May 16, 2013 | 33.78 | 34.07 | 33.65 | 33.73 | 17,439,692 | -0.01(-0.02%) |
May 15, 2013 | 33.71 | 33.93 | 33.63 | 33.73 | 13,978,923 | -0.19(-0.55%) |
May 13, 2013 | 33.98 | 34.09 | 33.69 | 33.92 | 14,040,552 | -0.05(-0.15%) |
May 10, 2013 | 34.18 | 34.26 | 33.86 | 33.97 | 18,675,730 | -0.26(-0.76%) |
May 09, 2013 | 34.56 | 34.76 | 34.01 | 34.23 | 24,026,628 | -0.27(-0.79%) |
May 08, 2013 | 34.68 | 34.82 | 34.35 | 34.50 | 17,583,704 | +0.06(+0.18%) |
May 07, 2013 | 33.96 | 34.55 | 33.93 | 34.44 | 19,979,228 | +0.51(+1.52%) |
May 06, 2013 | 33.96 | 33.99 | 33.64 | 33.92 | 22,671,816 | -0.04(-0.13%) |
May 03, 2013 | 34.25 | 34.38 | 33.97 | 33.97 | 16,009,471 | +0.08(+0.24%) |
May 02, 2013 | 34.05 | 34.13 | 33.78 | 33.89 | 19,768,654 | +0.13(+0.39%) |
May 01, 2013 | 34.05 | 34.10 | 33.57 | 33.76 | 15,391,549 | -0.42(-1.23%) |
Apr 30, 2013 | 33.40 | 34.29 | 33.36 | 34.18 | 23,353,282 | +0.61(+1.83%) |
Apr 29, 2013 | 33.60 | 33.73 | 33.34 | 33.56 | 15,489,248 | +0.27(+0.82%) |
Apr 26, 2013 | 33.63 | 33.81 | 33.21 | 33.29 | 16,500,333 | -0.52(-1.54%) |
Apr 25, 2013 | 33.54 | 33.94 | 33.49 | 33.81 | 19,085,424 | +0.17(+0.50%) |
Apr 24, 2013 | 33.50 | 33.76 | 33.47 | 33.65 | 13,930,896 | +0.33(+0.99%) |
Apr 23, 2013 | 33.09 | 33.56 | 32.98 | 33.32 | 25,811,128 | +0.40(+1.20%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.59 | 32.92 | 10,214,866 | -0.05(-0.15%) |
Apr 19, 2013 | 32.78 | 33.04 | 32.65 | 32.97 | 23,953,662 | +0.47(+1.45%) |
Apr 18, 2013 | 32.52 | 32.72 | 32.19 | 32.50 | 30,002,918 | -0.04(-0.13%) |
Apr 17, 2013 | 32.98 | 33.04 | 32.30 | 32.54 | 27,290,422 | -0.74(-2.23%) |
Apr 16, 2013 | 33.06 | 33.38 | 32.86 | 33.29 | 22,538,558 | +0.50(+1.51%) |
Apr 15, 2013 | 33.45 | 33.53 | 32.75 | 32.79 | 36,614,580 | -1.28(-3.77%) |
Apr 12, 2013 | 34.07 | 34.38 | 33.58 | 34.07 | 20,750,204 | -0.14(-0.40%) |
Apr 11, 2013 | 34.49 | 34.51 | 34.01 | 34.21 | 23,971,912 | -0.32(-0.92%) |
Apr 10, 2013 | 34.46 | 34.95 | 34.44 | 34.53 | 22,970,892 | +0.35(+1.03%) |
Apr 09, 2013 | 33.80 | 34.33 | 33.64 | 34.17 | 22,623,136 | +0.66(+1.98%) |
Apr 08, 2013 | 33.31 | 33.59 | 33.18 | 33.51 | 18,319,600 | -0.02(-0.07%) |
Apr 05, 2013 | 32.76 | 33.65 | 32.60 | 33.53 | 23,927,858 | +0.55(+1.65%) |
Apr 04, 2013 | 33.23 | 33.32 | 32.88 | 32.99 | 20,589,676 | -0.07(-0.23%) |
Apr 03, 2013 | 33.02 | 33.22 | 32.91 | 33.06 | 21,344,636 | -0.15(-0.45%) |
Apr 02, 2013 | 33.60 | 33.60 | 33.11 | 33.21 | 17,159,698 | -0.24(-0.70%) |
Apr 01, 2013 | 33.69 | 33.77 | 33.41 | 33.45 | 12,930,165 | -0.32(-0.94%) |
Mar 28, 2013 | 33.76 | 33.81 | 33.47 | 33.76 | 15,921,652 | +0.15(+0.46%) |
Mar 27, 2013 | 33.07 | 33.73 | 32.94 | 33.61 | 24,166,698 | +0.32(+0.97%) |
Mar 26, 2013 | 33.22 | 33.54 | 33.17 | 33.29 | 19,389,808 | +0.20(+0.60%) |
Mar 25, 2013 | 33.19 | 33.48 | 32.95 | 33.09 | 25,642,816 | -0.19(-0.58%) |
Mar 22, 2013 | 33.38 | 33.45 | 33.14 | 33.28 | 17,813,474 | -0.09(-0.28%) |
Mar 21, 2013 | 33.75 | 33.81 | 33.32 | 33.37 | 21,821,846 | -0.55(-1.63%) |
Mar 20, 2013 | 34.12 | 34.17 | 33.87 | 33.92 | 15,807,116 | -0.20(-0.58%) |
Mar 19, 2013 | 34.41 | 34.47 | 33.87 | 34.12 | 27,068,802 | -0.16(-0.47%) |
Mar 18, 2013 | 34.10 | 34.53 | 34.04 | 34.28 | 15,393,198 | -0.25(-0.74%) |
Mar 15, 2013 | 34.86 | 34.90 | 34.49 | 34.54 | 23,708,532 | -0.18(-0.52%) |
Mar 14, 2013 | 34.90 | 35.05 | 34.51 | 34.72 | 18,697,974 | -0.17(-0.48%) |
Mar 13, 2013 | 35.36 | 35.39 | 34.76 | 34.88 | 22,317,104 | -0.46(-1.31%) |
Mar 12, 2013 | 35.60 | 35.70 | 35.20 | 35.35 | 13,174,400 | -0.14(-0.38%) |
Mar 11, 2013 | 35.52 | 35.60 | 35.24 | 35.49 | 18,585,820 | -0.24(-0.68%) |
Mar 08, 2013 | 35.50 | 35.79 | 35.39 | 35.73 | 24,231,482 | +0.22(+0.63%) |
Mar 07, 2013 | 35.32 | 35.80 | 35.29 | 35.50 | 38,944,688 | +0.53(+1.51%) |
Mar 06, 2013 | 34.50 | 35.14 | 34.41 | 34.98 | 25,959,200 | +0.83(+2.43%) |
Mar 05, 2013 | 34.27 | 34.55 | 34.01 | 34.15 | 24,531,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.90 | 34.10 | 33.71 | 33.95 | 20,460,710 | -0.26(-0.76%) |
Mar 01, 2013 | 33.85 | 34.23 | 33.76 | 34.21 | 16,386,321 | +0.04(+0.13%) |
Feb 28, 2013 | 34.16 | 34.42 | 34.10 | 34.17 | 15,960,021 | +0.06(+0.18%) |
Feb 27, 2013 | 33.71 | 34.15 | 33.69 | 34.10 | 15,851,853 | +0.23(+0.68%) |
Feb 26, 2013 | 33.67 | 33.95 | 33.30 | 33.87 | 21,284,834 | +0.28(+0.85%) |
Feb 25, 2013 | 34.07 | 34.19 | 33.49 | 33.59 | 25,144,376 | -0.38(-1.13%) |
Feb 22, 2013 | 34.01 | 34.02 | 33.71 | 33.97 | 24,806,624 | +0.35(+1.05%) |
Feb 21, 2013 | 34.01 | 34.01 | 33.46 | 33.62 | 46,205,476 | -0.52(-1.52%) |
Feb 20, 2013 | 34.84 | 34.88 | 34.09 | 34.14 | 24,369,528 | -0.76(-2.18%) |
Feb 19, 2013 | 35.04 | 35.11 | 34.81 | 34.90 | 14,777,653 | +0.09(+0.27%) |
Feb 15, 2013 | 34.87 | 34.97 | 34.70 | 34.81 | 20,919,100 | +0.01(+0.04%) |
Feb 14, 2013 | 34.70 | 34.87 | 34.62 | 34.80 | 13,788,590 | -0.16(-0.46%) |
Feb 13, 2013 | 34.84 | 35.04 | 34.80 | 34.96 | 23,644,736 | +0.32(+0.91%) |
Feb 12, 2013 | 34.61 | 34.82 | 34.43 | 34.64 | 7,328,707 | +0.04(+0.13%) |
Feb 11, 2013 | 34.76 | 34.77 | 34.41 | 34.60 | 10,697,611 | -0.07(-0.20%) |
Feb 08, 2013 | 34.76 | 34.81 | 34.49 | 34.67 | 11,758,844 | -0.02(-0.07%) |
Feb 07, 2013 | 35.13 | 35.19 | 34.46 | 34.69 | 21,648,222 | -0.08(-0.23%) |
Feb 06, 2013 | 34.67 | 34.79 | 34.49 | 34.77 | 21,988,322 | -0.12(-0.34%) |
Feb 04, 2013 | 35.01 | 35.04 | 34.77 | 34.89 | 17,070,082 | -0.48(-1.37%) |
Feb 01, 2013 | 35.51 | 35.52 | 35.32 | 35.37 | 13,989,902 | +0.19(+0.55%) |
Jan 31, 2013 | 35.03 | 35.28 | 34.84 | 35.18 | 24,853,768 | +0.12(+0.35%) |
Jan 30, 2013 | 34.94 | 35.18 | 34.77 | 35.06 | 31,794,512 | -0.39(-1.10%) |
Jan 29, 2013 | 35.29 | 35.51 | 35.08 | 35.45 | 15,942,139 | +0.37(+1.04%) |
Jan 28, 2013 | 35.32 | 35.32 | 34.82 | 35.08 | 16,285,490 | -0.10(-0.28%) |
Jan 25, 2013 | 35.14 | 35.48 | 34.98 | 35.18 | 11,352,936 | +0.04(+0.12%) |
Jan 24, 2013 | 35.33 | 35.56 | 34.90 | 35.14 | 18,807,718 | -0.09(-0.25%) |
Jan 23, 2013 | 35.27 | 35.31 | 35.08 | 35.23 | 17,147,172 | +0.01(+0.04%) |
Jan 22, 2013 | 35.00 | 35.22 | 34.60 | 35.21 | 14,186,276 | -0.01(-0.04%) |
Jan 18, 2013 | 35.07 | 35.25 | 35.05 | 35.23 | 17,517,348 | -0.01(-0.02%) |
Jan 17, 2013 | 35.25 | 35.36 | 35.17 | 35.23 | 16,584,191 | +0.32(+0.92%) |
Jan 16, 2013 | 34.67 | 34.95 | 34.63 | 34.91 | 10,251,500 | -0.11(-0.30%) |
Jan 15, 2013 | 34.95 | 35.06 | 34.84 | 35.01 | 10,084,936 | -0.11(-0.32%) |
Jan 14, 2013 | 35.26 | 35.37 | 35.02 | 35.13 | 15,510,933 | +0.17(+0.48%) |
Jan 11, 2013 | 35.02 | 35.03 | 34.75 | 34.96 | 17,663,182 | -0.35(-1.00%) |
Jan 10, 2013 | 35.21 | 35.32 | 34.85 | 35.31 | 18,779,062 | +0.33(+0.96%) |
Jan 09, 2013 | 34.93 | 35.13 | 34.80 | 34.98 | 16,793,336 | +0.21(+0.61%) |
Jan 08, 2013 | 34.99 | 35.00 | 34.64 | 34.77 | 17,296,258 | -0.47(-1.33%) |
Jan 07, 2013 | 35.28 | 35.32 | 35.03 | 35.24 | 15,576,905 | -0.20(-0.57%) |
Jan 04, 2013 | 35.29 | 35.50 | 35.20 | 35.44 | 18,998,784 | -0.09(-0.25%) |
Jan 03, 2013 | 35.15 | 35.75 | 35.06 | 35.52 | 26,800,582 | +0.22(+0.64%) |
Jan 02, 2013 | 35.23 | 35.31 | 35.01 | 35.30 | 23,965,888 | +0.63(+1.82%) |
Dec 31, 2012 | 34.01 | 34.75 | 33.84 | 34.67 | 12,691,809 | +0.42(+1.23%) |
Dec 28, 2012 | 34.08 | 34.43 | 34.07 | 34.25 | 10,495,770 | -0.11(-0.32%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.89 | 34.36 | 14,164,365 | +0.24(+0.71%) |
Dec 26, 2012 | 34.28 | 34.48 | 34.10 | 34.12 | 14,485,653 | +0.22(+0.64%) |
Dec 24, 2012 | 33.91 | 33.98 | 33.80 | 33.90 | 4,898,716 | -0.09(-0.25%) |
Dec 21, 2012 | 33.76 | 34.14 | 33.71 | 33.99 | 26,889,434 | -0.35(-1.03%) |
Dec 20, 2012 | 34.12 | 34.37 | 34.01 | 34.34 | 19,860,212 | +0.28(+0.82%) |
Dec 19, 2012 | 33.84 | 34.27 | 33.78 | 34.06 | 27,644,958 | +0.46(+1.36%) |
Dec 18, 2012 | 33.27 | 33.77 | 33.07 | 33.60 | 25,612,778 | +0.40(+1.19%) |
Dec 17, 2012 | 33.23 | 33.29 | 33.08 | 33.21 | 14,642,837 | -0.06(-0.18%) |
Dec 14, 2012 | 33.13 | 33.37 | 32.99 | 33.27 | 13,551,389 | +0.32(+0.97%) |
Dec 13, 2012 | 33.19 | 33.47 | 32.88 | 32.95 | 18,171,356 | -0.23(-0.70%) |
Dec 12, 2012 | 33.17 | 33.43 | 32.99 | 33.18 | 18,878,324 | +0.02(+0.07%) |
Dec 11, 2012 | 32.91 | 33.26 | 32.84 | 33.16 | 23,617,044 | +0.29(+0.89%) |
Dec 10, 2012 | 32.57 | 32.92 | 32.57 | 32.87 | 17,682,642 | +0.29(+0.88%) |
Dec 07, 2012 | 32.60 | 32.63 | 32.32 | 32.58 | 18,171,150 | +0.18(+0.57%) |
Dec 06, 2012 | 32.00 | 32.45 | 32.00 | 32.40 | 19,649,224 | +0.26(+0.82%) |
Dec 05, 2012 | 31.87 | 32.27 | 31.68 | 32.13 | 25,485,022 | +0.54(+1.71%) |
Dec 04, 2012 | 31.94 | 32.05 | 31.47 | 31.59 | 23,665,464 | -0.07(-0.23%) |
Nov 30, 2012 | 31.70 | 31.72 | 31.35 | 31.67 | 31,108,602 | -0.18(-0.58%) |
Nov 29, 2012 | 31.54 | 32.06 | 31.44 | 31.85 | 20,385,694 | +0.22(+0.70%) |
Nov 28, 2012 | 31.35 | 31.75 | 31.18 | 31.63 | 29,257,382 | +0.06(+0.18%) |
Nov 27, 2012 | 32.18 | 32.24 | 31.44 | 31.57 | 22,830,156 | -0.39(-1.22%) |
Nov 26, 2012 | 31.92 | 32.08 | 31.74 | 31.96 | 13,615,092 | -0.06(-0.19%) |
Nov 23, 2012 | 31.79 | 32.09 | 31.79 | 32.02 | 14,005,558 | +0.40(+1.26%) |
Nov 21, 2012 | 31.62 | 32.09 | 31.34 | 31.62 | 28,457,956 | -0.25(-0.79%) |
Nov 20, 2012 | 31.68 | 31.97 | 31.53 | 31.87 | 13,860,272 | +0.02(+0.08%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.58 | 31.85 | 27,159,620 | +0.50(+1.61%) |
Nov 16, 2012 | 31.56 | 31.59 | 31.00 | 31.35 | 23,777,172 | -0.09(-0.29%) |
Nov 15, 2012 | 31.44 | 31.64 | 31.21 | 31.44 | 18,524,284 | -0.03(-0.10%) |
Nov 14, 2012 | 31.97 | 32.03 | 31.35 | 31.47 | 24,448,070 | -0.48(-1.50%) |
Nov 13, 2012 | 31.97 | 32.32 | 31.87 | 31.95 | 25,751,836 | -0.28(-0.88%) |
Nov 12, 2012 | 32.45 | 32.45 | 32.13 | 32.23 | 17,062,914 | -0.17(-0.51%) |
Nov 09, 2012 | 32.43 | 32.80 | 32.29 | 32.40 | 26,291,562 | -0.26(-0.78%) |
Nov 08, 2012 | 33.20 | 33.53 | 32.46 | 32.65 | 30,361,838 | -0.53(-1.61%) |
Nov 07, 2012 | 33.46 | 33.46 | 33.03 | 33.19 | 26,206,874 | -0.49(-1.46%) |
Nov 06, 2012 | 33.51 | 33.88 | 33.42 | 33.68 | 18,661,748 | +0.27(+0.81%) |
Nov 05, 2012 | 33.15 | 33.43 | 33.07 | 33.41 | 13,036,809 | +0.16(+0.48%) |
Nov 02, 2012 | 33.68 | 33.72 | 33.03 | 33.25 | 23,905,550 | -0.15(-0.44%) |
Nov 01, 2012 | 32.90 | 33.49 | 32.84 | 33.40 | 18,879,056 | +0.64(+1.97%) |
Oct 31, 2012 | 33.00 | 33.08 | 32.59 | 32.75 | 23,731,234 | -0.17(-0.50%) |
Oct 26, 2012 | 33.10 | 32.92 | 32.92 | 32.92 | 18,406,614 | -0.12(-0.35%) |
Oct 25, 2012 | 33.27 | 33.34 | 32.94 | 33.03 | 32,752,924 | +0.35(+1.07%) |
Oct 24, 2012 | 32.91 | 33.03 | 32.58 | 32.68 | 13,838,212 | -0.05(-0.17%) |
Oct 23, 2012 | 33.03 | 33.04 | 32.58 | 32.74 | 23,962,564 | -0.65(-1.95%) |
Oct 19, 2012 | 33.81 | 34.09 | 33.35 | 33.39 | 18,318,750 | -0.45(-1.32%) |
Oct 18, 2012 | 33.77 | 33.94 | 33.54 | 33.84 | 21,379,670 | -0.04(-0.11%) |
Oct 17, 2012 | 33.84 | 34.07 | 33.73 | 33.88 | 20,543,688 | +0.21(+0.62%) |
Oct 16, 2012 | 33.74 | 34.01 | 33.54 | 33.67 | 16,876,038 | +0.15(+0.44%) |
Oct 15, 2012 | 33.35 | 33.66 | 33.15 | 33.52 | 20,275,880 | +0.37(+1.11%) |
Oct 12, 2012 | 33.42 | 33.57 | 33.07 | 33.15 | 17,730,652 | -0.16(-0.48%) |
Oct 11, 2012 | 33.32 | 33.50 | 33.26 | 33.31 | 18,215,540 | +0.26(+0.80%) |
Oct 10, 2012 | 33.42 | 33.43 | 32.89 | 33.05 | 24,057,762 | -0.27(-0.81%) |
Oct 09, 2012 | 33.54 | 33.55 | 33.11 | 33.32 | 19,979,058 | -0.29(-0.88%) |
Oct 08, 2012 | 33.16 | 33.68 | 33.07 | 33.61 | 18,057,652 | +0.33(+0.98%) |
Oct 05, 2012 | 33.73 | 33.80 | 33.21 | 33.29 | 22,810,548 | -0.09(-0.26%) |
Oct 04, 2012 | 33.19 | 33.48 | 32.92 | 33.37 | 18,867,014 | +0.22(+0.67%) |
Oct 03, 2012 | 33.52 | 33.52 | 33.10 | 33.15 | 19,633,072 | -0.35(-1.04%) |
Oct 02, 2012 | 33.72 | 33.83 | 33.38 | 33.50 | 18,364,920 | +0.02(+0.06%) |
Oct 01, 2012 | 33.34 | 33.78 | 33.30 | 33.48 | 22,309,252 | +0.29(+0.89%) |
Sep 28, 2012 | 33.27 | 33.40 | 32.92 | 33.19 | 31,813,814 | -0.43(-1.28%) |
Sep 27, 2012 | 33.77 | 33.83 | 33.35 | 33.62 | 20,586,770 | +0.08(+0.24%) |
Sep 26, 2012 | 33.45 | 33.58 | 33.09 | 33.54 | 21,449,388 | -0.09(-0.26%) |
Sep 25, 2012 | 34.30 | 34.32 | 33.52 | 33.62 | 29,870,854 | -0.73(-2.12%) |
Sep 24, 2012 | 34.26 | 34.50 | 34.13 | 34.35 | 13,919,592 | +0.02(+0.04%) |
Sep 21, 2012 | 34.64 | 34.75 | 34.26 | 34.34 | 24,646,136 | -0.12(-0.36%) |
Sep 20, 2012 | 34.24 | 34.60 | 34.04 | 34.46 | 22,316,606 | -0.09(-0.25%) |
Sep 19, 2012 | 34.72 | 34.93 | 34.45 | 34.55 | 28,250,644 | -0.14(-0.39%) |
Sep 18, 2012 | 34.59 | 34.89 | 34.47 | 34.68 | 19,007,248 | +0.01(+0.02%) |
Sep 17, 2012 | 34.83 | 34.97 | 34.51 | 34.67 | 18,292,056 | -0.36(-1.02%) |
Sep 14, 2012 | 34.94 | 35.66 | 34.78 | 35.03 | 40,666,888 | +0.36(+1.05%) |
Sep 13, 2012 | 33.57 | 34.67 | 33.47 | 34.67 | 42,992,996 | +1.01(+2.99%) |
Sep 12, 2012 | 33.78 | 33.86 | 33.33 | 33.66 | 31,212,844 | -0.01(-0.02%) |
Sep 11, 2012 | 33.38 | 33.76 | 33.38 | 33.67 | 14,375,319 | +0.46(+1.39%) |
Sep 10, 2012 | 33.65 | 33.75 | 33.17 | 33.21 | 23,338,234 | -0.73(-2.15%) |
Sep 07, 2012 | 33.40 | 34.32 | 33.37 | 33.94 | 31,289,246 | +0.92(+2.79%) |
Sep 06, 2012 | 32.33 | 33.07 | 32.33 | 33.02 | 22,190,066 | +0.94(+2.93%) |
Sep 05, 2012 | 31.97 | 32.17 | 31.74 | 32.08 | 18,265,796 | +0.30(+0.95%) |
Sep 04, 2012 | 32.28 | 32.33 | 31.73 | 31.78 | 19,788,936 | -0.59(-1.82%) |
Aug 31, 2012 | 32.23 | 32.54 | 32.10 | 32.37 | 18,478,864 | +0.24(+0.75%) |
Aug 30, 2012 | 32.09 | 32.24 | 31.93 | 32.13 | 13,884,610 | -0.23(-0.72%) |
Aug 29, 2012 | 32.70 | 32.73 | 32.05 | 32.36 | 24,715,494 | -0.61(-1.86%) |
Aug 27, 2012 | 33.02 | 33.16 | 32.88 | 32.97 | 17,618,604 | -0.33(-1.00%) |
Aug 24, 2012 | 33.08 | 33.53 | 32.85 | 33.30 | 18,310,214 | +0.06(+0.17%) |
Aug 23, 2012 | 33.56 | 33.59 | 33.06 | 33.25 | 24,390,250 | -0.54(-1.60%) |
Aug 22, 2012 | 33.64 | 33.92 | 33.30 | 33.79 | 23,193,248 | +0.12(+0.36%) |
Aug 21, 2012 | 34.15 | 34.32 | 33.50 | 33.67 | 21,546,230 | -0.33(-0.98%) |
Aug 20, 2012 | 33.89 | 34.05 | 33.61 | 34.00 | 14,584,863 | +0.01(+0.02%) |
Aug 17, 2012 | 34.05 | 34.18 | 33.88 | 33.99 | 19,396,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.84 | 34.18 | 33.50 | 34.07 | 24,125,514 | +0.58(+1.74%) |
Aug 15, 2012 | 33.42 | 33.59 | 33.21 | 33.49 | 18,509,754 | +0.15(+0.44%) |
Aug 14, 2012 | 33.91 | 34.04 | 33.24 | 33.34 | 23,846,522 | -0.48(-1.42%) |
Aug 13, 2012 | 33.77 | 34.02 | 33.47 | 33.82 | 20,071,876 | -0.25(-0.72%) |
Aug 10, 2012 | 33.58 | 34.14 | 33.41 | 34.07 | 19,932,562 | +0.30(+0.89%) |
Aug 09, 2012 | 33.77 | 34.01 | 33.53 | 33.77 | 17,643,426 | -0.01(-0.02%) |
Aug 08, 2012 | 33.34 | 33.86 | 33.30 | 33.77 | 18,108,676 | +0.47(+1.40%) |
Aug 07, 2012 | 33.54 | 33.83 | 33.27 | 33.30 | 19,353,574 | +0.02(+0.07%) |
Aug 06, 2012 | 32.79 | 33.62 | 32.72 | 33.28 | 19,970,612 | +0.45(+1.36%) |
Aug 03, 2012 | 32.69 | 33.11 | 32.61 | 32.83 | 22,769,504 | +0.92(+2.89%) |
Aug 02, 2012 | 31.92 | 32.35 | 31.63 | 31.91 | 21,327,114 | -0.41(-1.27%) |
Aug 01, 2012 | 32.32 | 32.56 | 31.84 | 32.32 | 21,095,268 | +0.12(+0.38%) |
Jul 31, 2012 | 32.80 | 32.89 | 32.17 | 32.20 | 22,037,084 | -0.63(-1.93%) |
Jul 30, 2012 | 32.69 | 32.91 | 32.37 | 32.83 | 18,820,926 | -0.05(-0.15%) |
Jul 27, 2012 | 32.11 | 33.05 | 31.99 | 32.88 | 34,215,244 | +1.15(+3.63%) |
Jul 26, 2012 | 31.27 | 31.78 | 31.05 | 31.73 | 20,689,078 | +1.02(+3.31%) |
Jul 25, 2012 | 30.97 | 31.06 | 30.53 | 30.71 | 13,441,729 | -0.04(-0.12%) |
Jul 24, 2012 | 31.11 | 31.11 | 30.45 | 30.75 | 19,974,614 | -0.17(-0.56%) |
Jul 23, 2012 | 30.77 | 31.02 | 30.38 | 30.92 | 27,987,044 | -0.83(-2.61%) |
Jul 20, 2012 | 31.94 | 32.06 | 31.64 | 31.75 | 19,868,530 | -0.60(-1.86%) |
Jul 19, 2012 | 32.00 | 32.40 | 31.94 | 32.35 | 16,784,264 | +0.48(+1.50%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.33 | 31.87 | 15,528,063 | +0.21(+0.68%) |
Jul 17, 2012 | 31.49 | 31.73 | 31.07 | 31.66 | 18,532,584 | +0.33(+1.04%) |
Jul 16, 2012 | 31.52 | 31.57 | 31.10 | 31.33 | 14,085,370 | -0.17(-0.53%) |
Jul 13, 2012 | 31.36 | 31.70 | 31.35 | 31.50 | 17,254,370 | +0.55(+1.77%) |
Jul 12, 2012 | 30.60 | 31.14 | 30.44 | 30.95 | 20,874,634 | -0.23(-0.73%) |
Jul 11, 2012 | 31.22 | 31.64 | 30.90 | 31.18 | 21,180,920 | -0.07(-0.24%) |
Jul 10, 2012 | 32.14 | 32.17 | 31.09 | 31.25 | 22,743,000 | -0.53(-1.66%) |
Jul 09, 2012 | 31.94 | 31.96 | 31.53 | 31.78 | 11,390,910 | -0.25(-0.77%) |
Jul 06, 2012 | 32.16 | 32.26 | 31.73 | 32.03 | 23,353,340 | -0.66(-2.01%) |
Jul 05, 2012 | 32.55 | 33.07 | 32.13 | 32.68 | 30,071,042 | -0.10(-0.30%) |
Jul 03, 2012 | 32.53 | 32.84 | 32.36 | 32.78 | 23,852,290 | +0.50(+1.56%) |
Jul 02, 2012 | 31.98 | 32.32 | 31.83 | 32.28 | 25,652,004 | +0.54(+1.71%) |
Jun 29, 2012 | 31.33 | 31.80 | 31.16 | 31.74 | 45,391,804 | +1.61(+5.35%) |
Jun 28, 2012 | 30.00 | 30.21 | 29.63 | 30.12 | 43,830,888 | -0.15(-0.49%) |
Jun 27, 2012 | 30.36 | 30.49 | 29.95 | 30.27 | 35,682,844 | -0.07(-0.22%) |
Jun 26, 2012 | 30.25 | 30.56 | 30.03 | 30.34 | 30,046,398 | +0.04(+0.14%) |
Jun 25, 2012 | 30.54 | 30.64 | 30.11 | 30.30 | 38,694,320 | -0.86(-2.76%) |
Jun 22, 2012 | 31.65 | 31.71 | 31.00 | 31.16 | 27,496,178 | -0.27(-0.86%) |
Jun 21, 2012 | 32.43 | 32.51 | 31.38 | 31.43 | 38,282,728 | -1.14(-3.49%) |
Jun 20, 2012 | 32.81 | 33.01 | 32.19 | 32.56 | 39,076,448 | -0.24(-0.73%) |
Jun 19, 2012 | 31.95 | 32.92 | 31.87 | 32.80 | 58,293,288 | +1.16(+3.65%) |
Jun 18, 2012 | 31.23 | 31.78 | 31.12 | 31.65 | 22,622,744 | +0.08(+0.27%) |
Jun 15, 2012 | 31.40 | 31.62 | 31.23 | 31.56 | 31,050,816 | +0.38(+1.22%) |
Jun 14, 2012 | 31.05 | 31.34 | 30.79 | 31.18 | 34,507,056 | +0.13(+0.41%) |
Jun 13, 2012 | 30.93 | 31.52 | 30.84 | 31.06 | 27,802,878 | +0.02(+0.06%) |
Jun 12, 2012 | 30.84 | 31.09 | 30.63 | 31.04 | 26,762,364 | +0.45(+1.48%) |
Jun 11, 2012 | 31.71 | 31.76 | 30.58 | 30.59 | 33,241,810 | -0.73(-2.34%) |
Jun 08, 2012 | 31.20 | 31.36 | 30.94 | 31.32 | 28,246,060 | -0.45(-1.42%) |
Jun 07, 2012 | 31.88 | 32.37 | 31.65 | 31.77 | 27,533,040 | +0.45(+1.43%) |
Jun 06, 2012 | 30.76 | 31.41 | 30.70 | 31.33 | 34,229,560 | +0.74(+2.41%) |
Jun 05, 2012 | 30.84 | 31.12 | 30.48 | 30.59 | 28,679,258 | +0.13(+0.41%) |
Jun 04, 2012 | 30.61 | 30.88 | 30.40 | 30.46 | 25,061,712 | -0.08(-0.26%) |