Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.22 | 35.48 | 35.13 | 35.31 | 4,009,080 | +0.12(+0.34%) |
Feb 27, 2013 | 34.93 | 35.24 | 34.85 | 35.19 | 2,875,598 | +0.33(+0.96%) |
Feb 26, 2013 | 34.85 | 35.24 | 34.68 | 34.85 | 3,962,846 | +0.08(+0.24%) |
Feb 25, 2013 | 35.42 | 35.69 | 34.75 | 34.77 | 5,333,109 | -0.42(-1.19%) |
Feb 22, 2013 | 34.82 | 35.19 | 34.76 | 35.19 | 2,173,282 | +0.42(+1.22%) |
Feb 21, 2013 | 34.83 | 34.90 | 34.71 | 34.76 | 3,162,227 | -0.12(-0.34%) |
Feb 20, 2013 | 34.68 | 35.19 | 34.66 | 34.88 | 3,872,731 | +0.19(+0.54%) |
Feb 19, 2013 | 34.34 | 34.74 | 34.31 | 34.69 | 4,506,662 | +0.42(+1.22%) |
Feb 15, 2013 | 34.11 | 34.33 | 34.09 | 34.28 | 5,108,363 | +0.28(+0.83%) |
Feb 14, 2013 | 34.06 | 34.14 | 33.80 | 33.99 | 3,875,381 | -0.14(-0.40%) |
Feb 13, 2013 | 34.09 | 34.20 | 34.05 | 34.13 | 2,373,667 | +0.04(+0.11%) |
Feb 12, 2013 | 33.85 | 34.09 | 33.80 | 34.09 | 2,507,394 | +0.19(+0.55%) |
Feb 11, 2013 | 33.86 | 33.96 | 33.83 | 33.91 | 1,523,804 | +0.01(+0.04%) |
Feb 08, 2013 | 33.81 | 33.93 | 33.70 | 33.90 | 2,028,004 | +0.00(+0.00%) |
Feb 07, 2013 | 33.96 | 34.09 | 33.75 | 33.90 | 2,379,235 | -0.02(-0.07%) |
Feb 06, 2013 | 33.77 | 33.96 | 33.64 | 33.92 | 2,461,507 | +0.17(+0.52%) |
Feb 04, 2013 | 33.71 | 33.80 | 33.68 | 33.75 | 2,836,544 | -0.06(-0.18%) |
Feb 01, 2013 | 33.90 | 33.97 | 33.73 | 33.81 | 2,871,115 | +0.04(+0.11%) |
Jan 31, 2013 | 33.95 | 34.01 | 33.62 | 33.77 | 5,206,358 | -0.26(-0.75%) |
Jan 30, 2013 | 33.89 | 34.04 | 33.74 | 34.03 | 3,339,837 | +0.10(+0.29%) |
Jan 29, 2013 | 33.55 | 33.93 | 33.55 | 33.93 | 3,642,759 | +0.38(+1.13%) |
Jan 28, 2013 | 33.66 | 33.70 | 33.43 | 33.55 | 2,134,734 | -0.08(-0.24%) |
Jan 25, 2013 | 33.61 | 33.76 | 33.33 | 33.63 | 2,684,423 | +0.06(+0.17%) |
Jan 24, 2013 | 33.38 | 33.63 | 33.34 | 33.57 | 2,272,333 | +0.27(+0.81%) |
Jan 23, 2013 | 33.15 | 33.38 | 33.02 | 33.30 | 3,280,799 | +0.04(+0.13%) |
Jan 22, 2013 | 32.98 | 33.31 | 32.86 | 33.26 | 2,373,788 | +0.23(+0.70%) |
Jan 18, 2013 | 32.75 | 33.03 | 32.67 | 33.03 | 3,887,884 | +0.32(+0.97%) |
Jan 17, 2013 | 32.80 | 32.90 | 32.66 | 32.71 | 2,465,646 | +0.01(+0.02%) |
Jan 16, 2013 | 32.79 | 32.86 | 32.62 | 32.70 | 3,813,685 | -0.08(-0.25%) |
Jan 15, 2013 | 32.65 | 32.79 | 32.53 | 32.78 | 2,948,154 | +0.09(+0.27%) |
Jan 14, 2013 | 32.73 | 32.79 | 32.61 | 32.70 | 1,982,481 | -0.02(-0.08%) |
Jan 11, 2013 | 32.58 | 32.72 | 32.55 | 32.72 | 3,671,019 | +0.13(+0.40%) |
Jan 10, 2013 | 32.65 | 32.69 | 32.48 | 32.59 | 3,980,008 | +0.01(+0.04%) |
Jan 09, 2013 | 32.67 | 32.70 | 32.40 | 32.58 | 2,634,444 | -0.11(-0.32%) |
Jan 08, 2013 | 32.77 | 32.98 | 32.57 | 32.68 | 3,062,661 | -0.18(-0.55%) |
Jan 07, 2013 | 33.20 | 33.21 | 32.80 | 32.87 | 3,327,251 | -0.55(-1.64%) |
Jan 04, 2013 | 33.08 | 33.69 | 33.06 | 33.41 | 4,616,940 | +0.35(+1.06%) |
Jan 03, 2013 | 32.99 | 33.18 | 32.85 | 33.06 | 2,469,357 | +0.04(+0.11%) |
Jan 02, 2013 | 32.92 | 33.03 | 32.33 | 33.03 | 3,727,436 | +0.70(+2.16%) |
Dec 31, 2012 | 31.79 | 32.37 | 31.67 | 32.33 | 3,449,558 | +0.45(+1.41%) |
Dec 28, 2012 | 32.07 | 32.29 | 31.87 | 31.88 | 2,717,834 | -0.34(-1.05%) |
Dec 27, 2012 | 32.24 | 32.35 | 31.96 | 32.22 | 3,995,076 | -0.06(-0.17%) |
Dec 26, 2012 | 32.45 | 32.50 | 32.23 | 32.27 | 2,928,931 | -0.14(-0.44%) |
Dec 24, 2012 | 32.36 | 32.47 | 32.14 | 32.42 | 1,528,959 | +0.00(+0.00%) |
Dec 21, 2012 | 32.47 | 32.64 | 32.31 | 32.42 | 6,639,385 | -0.16(-0.50%) |
Dec 20, 2012 | 32.57 | 32.70 | 32.40 | 32.58 | 3,439,811 | +0.25(+0.77%) |
Dec 19, 2012 | 32.56 | 32.59 | 32.30 | 32.33 | 3,231,805 | -0.27(-0.82%) |
Dec 18, 2012 | 32.38 | 32.64 | 32.30 | 32.60 | 3,520,862 | +0.17(+0.52%) |
Dec 17, 2012 | 32.04 | 32.48 | 31.99 | 32.43 | 3,095,411 | +0.48(+1.50%) |
Dec 14, 2012 | 32.02 | 32.06 | 31.80 | 31.95 | 2,579,321 | -0.09(-0.29%) |
Dec 13, 2012 | 32.13 | 32.22 | 31.93 | 32.04 | 1,917,013 | -0.14(-0.43%) |
Dec 12, 2012 | 32.29 | 32.36 | 32.10 | 32.18 | 3,155,377 | -0.02(-0.08%) |
Dec 11, 2012 | 32.22 | 32.37 | 32.10 | 32.20 | 2,590,448 | +0.01(+0.02%) |
Dec 10, 2012 | 32.22 | 32.33 | 32.15 | 32.20 | 2,144,892 | -0.06(-0.19%) |
Dec 07, 2012 | 32.33 | 32.44 | 32.11 | 32.26 | 2,745,959 | +0.09(+0.29%) |
Dec 06, 2012 | 32.33 | 32.48 | 32.05 | 32.17 | 3,258,970 | -0.12(-0.37%) |
Dec 05, 2012 | 31.50 | 32.38 | 31.47 | 32.28 | 5,392,226 | +0.83(+2.64%) |
Dec 04, 2012 | 31.67 | 31.71 | 31.43 | 31.45 | 2,771,074 | -0.44(-1.39%) |
Nov 30, 2012 | 31.67 | 31.90 | 31.57 | 31.90 | 4,574,857 | +0.27(+0.87%) |
Nov 29, 2012 | 31.54 | 31.74 | 31.44 | 31.62 | 3,680,200 | +0.15(+0.48%) |
Nov 28, 2012 | 31.24 | 31.49 | 31.11 | 31.47 | 4,591,939 | +0.26(+0.83%) |
Nov 27, 2012 | 31.24 | 31.50 | 31.19 | 31.21 | 4,534,560 | -0.07(-0.22%) |
Nov 26, 2012 | 30.89 | 31.43 | 30.85 | 31.28 | 2,911,720 | +0.33(+1.06%) |
Nov 23, 2012 | 31.02 | 31.06 | 30.76 | 30.95 | 1,706,455 | -0.02(-0.08%) |
Nov 21, 2012 | 31.10 | 31.18 | 30.66 | 30.98 | 3,244,450 | -0.11(-0.36%) |
Nov 20, 2012 | 31.05 | 31.10 | 30.73 | 31.09 | 3,289,608 | +0.04(+0.12%) |
Nov 19, 2012 | 31.16 | 31.16 | 30.83 | 31.05 | 4,043,547 | +0.08(+0.26%) |
Nov 16, 2012 | 30.72 | 31.03 | 30.57 | 30.97 | 3,901,908 | +0.29(+0.95%) |
Nov 15, 2012 | 30.79 | 30.98 | 30.44 | 30.68 | 3,915,482 | -0.13(-0.42%) |
Nov 14, 2012 | 31.02 | 31.14 | 30.76 | 30.81 | 4,587,604 | -0.20(-0.64%) |
Nov 13, 2012 | 30.29 | 31.10 | 30.22 | 31.01 | 6,605,801 | +0.63(+2.07%) |
Nov 12, 2012 | 30.45 | 30.50 | 30.24 | 30.38 | 3,381,616 | -0.09(-0.28%) |
Nov 09, 2012 | 30.40 | 30.61 | 30.28 | 30.47 | 3,614,688 | -0.06(-0.20%) |
Nov 08, 2012 | 30.76 | 31.19 | 30.53 | 30.53 | 4,051,494 | -0.27(-0.86%) |
Nov 07, 2012 | 31.30 | 31.34 | 30.59 | 30.79 | 3,979,526 | -0.69(-2.18%) |
Nov 06, 2012 | 31.34 | 31.63 | 31.34 | 31.48 | 2,633,353 | +0.02(+0.08%) |
Nov 05, 2012 | 31.78 | 31.82 | 31.29 | 31.45 | 3,222,343 | -0.48(-1.49%) |
Nov 02, 2012 | 32.32 | 32.32 | 31.87 | 31.93 | 3,742,992 | -0.20(-0.62%) |
Nov 01, 2012 | 32.66 | 32.68 | 32.08 | 32.13 | 5,665,501 | -0.47(-1.44%) |
Oct 31, 2012 | 32.32 | 32.64 | 32.11 | 32.60 | 4,443,917 | +0.44(+1.36%) |
Oct 26, 2012 | 32.05 | 32.16 | 32.16 | 32.16 | 4,456,209 | +0.07(+0.23%) |
Oct 25, 2012 | 32.34 | 32.34 | 31.51 | 32.08 | 7,974,871 | -0.31(-0.95%) |
Oct 24, 2012 | 32.53 | 32.61 | 32.30 | 32.39 | 2,752,957 | -0.15(-0.46%) |
Oct 23, 2012 | 32.49 | 32.71 | 32.39 | 32.54 | 3,091,766 | -0.51(-1.53%) |
Oct 19, 2012 | 33.06 | 33.16 | 32.94 | 33.05 | 3,573,202 | -0.04(-0.13%) |
Oct 18, 2012 | 32.93 | 33.13 | 32.81 | 33.09 | 2,639,667 | +0.14(+0.43%) |
Oct 17, 2012 | 32.61 | 32.97 | 32.56 | 32.95 | 2,319,657 | +0.43(+1.31%) |
Oct 16, 2012 | 32.71 | 32.72 | 32.39 | 32.52 | 2,436,304 | -0.06(-0.19%) |
Oct 15, 2012 | 32.52 | 32.63 | 32.37 | 32.58 | 2,179,896 | +0.05(+0.15%) |
Oct 12, 2012 | 32.83 | 32.89 | 32.49 | 32.53 | 2,522,778 | -0.22(-0.66%) |
Oct 11, 2012 | 33.00 | 33.01 | 32.68 | 32.75 | 2,150,149 | -0.12(-0.36%) |
Oct 10, 2012 | 32.77 | 32.97 | 32.70 | 32.87 | 3,661,081 | +0.25(+0.76%) |
Oct 09, 2012 | 32.74 | 32.85 | 32.53 | 32.62 | 3,233,867 | -0.13(-0.40%) |
Oct 08, 2012 | 32.87 | 33.03 | 32.55 | 32.75 | 3,739,392 | -0.14(-0.43%) |
Oct 05, 2012 | 33.10 | 33.22 | 32.87 | 32.89 | 4,475,671 | -0.07(-0.22%) |
Oct 04, 2012 | 33.08 | 33.28 | 32.96 | 32.97 | 3,095,884 | +0.03(+0.09%) |
Oct 03, 2012 | 32.98 | 33.13 | 32.93 | 32.94 | 2,634,790 | +0.06(+0.19%) |
Oct 02, 2012 | 32.68 | 32.89 | 32.60 | 32.87 | 2,260,375 | +0.26(+0.80%) |
Oct 01, 2012 | 32.81 | 32.97 | 32.57 | 32.61 | 2,506,443 | -0.08(-0.25%) |
Sep 28, 2012 | 32.60 | 32.82 | 32.47 | 32.70 | 3,876,229 | +0.08(+0.25%) |
Sep 27, 2012 | 32.78 | 32.81 | 32.53 | 32.61 | 3,337,551 | -0.05(-0.15%) |
Sep 26, 2012 | 32.61 | 33.07 | 32.60 | 32.66 | 3,361,286 | +0.15(+0.46%) |
Sep 25, 2012 | 32.90 | 33.02 | 32.52 | 32.52 | 3,492,308 | -0.28(-0.87%) |
Sep 24, 2012 | 32.53 | 32.86 | 32.49 | 32.80 | 2,105,501 | +0.25(+0.78%) |
Sep 21, 2012 | 32.63 | 32.72 | 32.44 | 32.55 | 4,320,492 | -0.01(-0.04%) |
Sep 20, 2012 | 32.45 | 32.64 | 32.24 | 32.56 | 2,777,870 | +0.22(+0.69%) |
Sep 19, 2012 | 32.39 | 32.59 | 32.24 | 32.34 | 2,353,759 | +0.07(+0.21%) |
Sep 18, 2012 | 32.47 | 32.54 | 32.22 | 32.27 | 2,482,018 | -0.22(-0.68%) |
Sep 17, 2012 | 32.64 | 32.75 | 32.39 | 32.49 | 2,536,771 | -0.13(-0.40%) |
Sep 14, 2012 | 33.08 | 33.12 | 32.54 | 32.62 | 3,513,727 | -0.48(-1.44%) |
Sep 13, 2012 | 32.55 | 33.10 | 32.55 | 33.10 | 2,999,327 | +0.51(+1.57%) |
Sep 12, 2012 | 32.78 | 32.81 | 32.53 | 32.58 | 2,281,939 | -0.11(-0.34%) |
Sep 11, 2012 | 32.91 | 32.97 | 32.70 | 32.70 | 2,029,854 | -0.21(-0.64%) |
Sep 10, 2012 | 32.99 | 33.04 | 32.86 | 32.91 | 2,012,151 | +0.07(+0.23%) |
Sep 07, 2012 | 33.18 | 33.26 | 32.81 | 32.83 | 3,257,380 | -0.38(-1.13%) |
Sep 06, 2012 | 32.53 | 33.23 | 32.47 | 33.21 | 3,984,379 | +0.78(+2.42%) |
Sep 05, 2012 | 32.50 | 32.61 | 32.36 | 32.42 | 2,467,536 | -0.01(-0.02%) |
Sep 04, 2012 | 32.33 | 32.53 | 32.21 | 32.43 | 3,031,672 | +0.02(+0.06%) |
Aug 31, 2012 | 32.55 | 32.65 | 32.29 | 32.41 | 2,567,780 | -0.02(-0.08%) |
Aug 30, 2012 | 32.63 | 32.67 | 32.42 | 32.44 | 2,051,404 | -0.28(-0.85%) |
Aug 29, 2012 | 32.94 | 32.99 | 32.68 | 32.71 | 2,608,196 | -0.34(-1.03%) |
Aug 27, 2012 | 32.84 | 33.15 | 32.72 | 33.05 | 4,112,108 | +0.34(+1.05%) |
Aug 24, 2012 | 32.42 | 32.76 | 32.41 | 32.71 | 2,062,626 | +0.21(+0.66%) |
Aug 23, 2012 | 32.75 | 32.77 | 32.38 | 32.50 | 2,342,268 | -0.29(-0.88%) |
Aug 22, 2012 | 32.79 | 32.90 | 32.69 | 32.79 | 2,693,723 | -0.12(-0.35%) |
Aug 21, 2012 | 33.06 | 33.21 | 32.90 | 32.90 | 2,558,913 | -0.20(-0.59%) |
Aug 20, 2012 | 32.87 | 33.11 | 32.80 | 33.10 | 2,190,218 | +0.12(+0.37%) |
Aug 17, 2012 | 33.07 | 33.13 | 32.85 | 32.98 | 2,663,357 | -0.02(-0.06%) |
Aug 16, 2012 | 32.90 | 33.13 | 32.76 | 32.99 | 9,650,146 | +0.09(+0.26%) |
Aug 15, 2012 | 32.74 | 33.02 | 32.63 | 32.91 | 2,311,140 | +0.19(+0.58%) |
Aug 14, 2012 | 32.75 | 32.87 | 32.65 | 32.72 | 2,527,956 | +0.03(+0.09%) |
Aug 13, 2012 | 32.81 | 32.94 | 32.59 | 32.69 | 2,046,258 | -0.17(-0.50%) |
Aug 10, 2012 | 32.77 | 32.92 | 32.63 | 32.85 | 2,258,018 | +0.05(+0.17%) |
Aug 09, 2012 | 32.73 | 32.85 | 32.69 | 32.80 | 2,257,144 | -0.02(-0.07%) |
Aug 08, 2012 | 33.01 | 33.05 | 32.72 | 32.82 | 2,475,722 | -0.19(-0.57%) |
Aug 07, 2012 | 33.44 | 33.46 | 33.01 | 33.01 | 3,887,442 | -0.21(-0.64%) |
Aug 06, 2012 | 33.37 | 33.61 | 33.05 | 33.23 | 2,229,527 | -0.05(-0.15%) |
Aug 03, 2012 | 33.25 | 33.31 | 32.90 | 33.27 | 2,582,680 | +0.37(+1.11%) |
Aug 02, 2012 | 32.92 | 33.13 | 32.58 | 32.91 | 3,065,392 | -0.12(-0.37%) |
Aug 01, 2012 | 33.24 | 33.03 | 33.03 | 33.03 | 3,557,923 | -0.18(-0.55%) |
Jul 31, 2012 | 33.61 | 33.70 | 33.19 | 33.21 | 3,898,368 | -0.37(-1.11%) |
Jul 30, 2012 | 33.52 | 33.72 | 33.29 | 33.59 | 2,615,095 | -0.03(-0.09%) |
Jul 27, 2012 | 33.21 | 33.74 | 32.99 | 33.62 | 3,189,099 | +0.51(+1.55%) |
Jul 26, 2012 | 32.77 | 33.17 | 32.71 | 33.10 | 2,900,308 | +0.51(+1.58%) |
Jul 25, 2012 | 32.53 | 32.66 | 32.29 | 32.59 | 2,930,856 | +0.17(+0.53%) |
Jul 24, 2012 | 32.69 | 32.74 | 32.17 | 32.42 | 2,783,432 | -0.30(-0.92%) |
Jul 23, 2012 | 32.96 | 33.09 | 32.56 | 32.72 | 2,315,931 | -0.28(-0.85%) |
Jul 20, 2012 | 33.09 | 33.09 | 32.85 | 33.00 | 3,335,125 | -0.14(-0.42%) |
Jul 19, 2012 | 33.29 | 33.29 | 32.93 | 33.14 | 2,559,869 | -0.11(-0.33%) |
Jul 18, 2012 | 33.10 | 33.31 | 33.07 | 33.25 | 1,549,529 | +0.09(+0.26%) |
Jul 17, 2012 | 33.15 | 33.31 | 33.00 | 33.16 | 1,875,521 | +0.02(+0.07%) |
Jul 16, 2012 | 33.04 | 33.23 | 33.03 | 33.14 | 1,737,179 | +0.00(+0.00%) |
Jul 13, 2012 | 32.83 | 33.16 | 32.83 | 33.14 | 3,067,539 | +0.30(+0.91%) |
Jul 12, 2012 | 32.81 | 32.99 | 32.76 | 32.84 | 2,469,520 | -0.21(-0.63%) |
Jul 11, 2012 | 32.90 | 33.10 | 32.80 | 33.05 | 1,869,537 | +0.21(+0.63%) |
Jul 10, 2012 | 32.91 | 33.07 | 32.75 | 32.84 | 2,371,811 | -0.04(-0.13%) |
Jul 09, 2012 | 32.93 | 32.96 | 32.70 | 32.88 | 1,928,846 | -0.04(-0.11%) |
Jul 06, 2012 | 32.69 | 32.99 | 32.64 | 32.92 | 1,971,124 | +0.03(+0.09%) |
Jul 05, 2012 | 33.06 | 33.10 | 32.85 | 32.89 | 2,388,669 | -0.28(-0.83%) |
Jul 03, 2012 | 33.21 | 33.32 | 33.02 | 33.16 | 1,455,293 | -0.10(-0.29%) |
Jul 02, 2012 | 33.02 | 33.31 | 32.98 | 33.26 | 2,546,386 | +0.24(+0.72%) |
Jun 29, 2012 | 33.23 | 33.29 | 32.77 | 33.02 | 3,809,996 | +0.14(+0.43%) |
Jun 28, 2012 | 32.83 | 32.92 | 32.57 | 32.88 | 2,699,883 | -0.09(-0.28%) |
Jun 27, 2012 | 32.69 | 33.02 | 32.69 | 32.98 | 1,900,906 | +0.34(+1.03%) |
Jun 26, 2012 | 32.63 | 32.82 | 32.47 | 32.64 | 2,892,369 | +0.02(+0.06%) |
Jun 25, 2012 | 32.75 | 32.79 | 32.58 | 32.62 | 2,909,972 | -0.17(-0.50%) |
Jun 22, 2012 | 32.86 | 32.93 | 32.68 | 32.79 | 4,236,215 | -0.04(-0.13%) |
Jun 21, 2012 | 33.23 | 33.41 | 32.80 | 32.83 | 3,106,147 | -0.30(-0.90%) |
Jun 20, 2012 | 33.35 | 33.45 | 33.01 | 33.13 | 4,826,739 | -0.13(-0.39%) |
Jun 19, 2012 | 33.27 | 33.39 | 33.07 | 33.26 | 4,038,115 | +0.06(+0.17%) |
Jun 18, 2012 | 32.84 | 33.21 | 32.83 | 33.20 | 3,489,661 | +0.31(+0.95%) |
Jun 15, 2012 | 32.99 | 33.09 | 32.82 | 32.89 | 4,721,018 | +0.04(+0.11%) |
Jun 14, 2012 | 32.49 | 32.91 | 32.47 | 32.85 | 4,600,752 | +0.41(+1.26%) |
Jun 13, 2012 | 32.29 | 32.53 | 32.09 | 32.44 | 2,643,017 | +0.13(+0.42%) |
Jun 12, 2012 | 32.29 | 32.35 | 32.00 | 32.31 | 4,323,224 | +0.01(+0.04%) |
Jun 11, 2012 | 32.66 | 32.77 | 32.25 | 32.30 | 3,324,580 | -0.26(-0.79%) |
Jun 08, 2012 | 32.25 | 32.60 | 32.25 | 32.55 | 4,192,359 | +0.30(+0.93%) |
Jun 07, 2012 | 32.09 | 32.33 | 32.06 | 32.25 | 4,810,716 | +0.30(+0.94%) |
Jun 06, 2012 | 31.64 | 31.95 | 31.51 | 31.95 | 4,043,704 | +0.48(+1.52%) |
Jun 05, 2012 | 31.45 | 31.56 | 31.36 | 31.48 | 4,222,954 | -0.04(-0.12%) |
Jun 04, 2012 | 31.60 | 31.68 | 31.45 | 31.51 | 3,014,354 | -0.06(-0.19%) |
Jun 01, 2012 | 31.62 | 31.81 | 31.54 | 31.57 | 3,765,686 | -0.26(-0.83%) |
May 31, 2012 | 31.65 | 32.02 | 31.59 | 31.84 | 3,184,051 | +0.12(+0.39%) |
May 30, 2012 | 31.83 | 32.13 | 31.65 | 31.72 | 3,826,535 | -0.07(-0.22%) |
May 29, 2012 | 31.92 | 31.92 | 31.65 | 31.78 | 11,630,575 | -0.03(-0.10%) |
May 25, 2012 | 31.80 | 31.93 | 31.74 | 31.81 | 12,501,247 | +0.03(+0.10%) |
May 24, 2012 | 31.63 | 31.88 | 31.54 | 31.78 | 12,044,296 | +0.18(+0.56%) |
May 23, 2012 | 31.71 | 31.86 | 31.32 | 31.61 | 3,885,566 | -0.16(-0.50%) |
May 22, 2012 | 31.65 | 31.91 | 31.63 | 31.77 | 2,842,400 | +0.15(+0.46%) |
May 21, 2012 | 31.69 | 31.72 | 31.45 | 31.62 | 3,475,289 | -0.04(-0.11%) |
May 18, 2012 | 31.46 | 31.79 | 31.45 | 31.66 | 4,669,940 | +0.24(+0.77%) |
May 17, 2012 | 31.77 | 31.84 | 31.41 | 31.41 | 2,961,837 | -0.38(-1.18%) |
May 16, 2012 | 31.74 | 31.83 | 31.62 | 31.79 | 3,094,556 | +0.13(+0.40%) |
May 15, 2012 | 31.88 | 31.91 | 31.58 | 31.66 | 3,170,159 | +0.02(+0.06%) |
May 14, 2012 | 31.42 | 31.71 | 31.38 | 31.65 | 2,990,173 | +0.03(+0.10%) |
May 11, 2012 | 31.46 | 31.71 | 31.35 | 31.61 | 2,553,597 | +0.07(+0.21%) |
May 10, 2012 | 31.44 | 31.66 | 31.37 | 31.55 | 1,855,969 | +0.27(+0.85%) |
May 09, 2012 | 31.25 | 31.51 | 31.22 | 31.28 | 2,711,241 | -0.18(-0.56%) |
May 08, 2012 | 31.27 | 31.49 | 31.25 | 31.46 | 2,277,166 | +0.05(+0.17%) |
May 07, 2012 | 31.45 | 31.54 | 31.30 | 31.40 | 2,116,702 | -0.07(-0.23%) |
May 04, 2012 | 31.41 | 31.68 | 31.38 | 31.48 | 2,619,096 | +0.04(+0.13%) |
May 03, 2012 | 31.48 | 31.69 | 31.41 | 31.43 | 2,457,501 | -0.12(-0.36%) |
May 02, 2012 | 31.66 | 31.72 | 31.41 | 31.55 | 2,675,715 | -0.20(-0.63%) |
May 01, 2012 | 31.63 | 31.84 | 31.43 | 31.75 | 2,855,677 | +0.15(+0.48%) |
Apr 30, 2012 | 31.48 | 31.63 | 31.38 | 31.60 | 3,939,328 | +0.07(+0.23%) |
Apr 27, 2012 | 31.49 | 31.61 | 31.35 | 31.52 | 5,641,634 | +0.11(+0.35%) |
Apr 26, 2012 | 31.46 | 31.61 | 30.97 | 31.41 | 5,983,868 | +0.39(+1.27%) |
Apr 25, 2012 | 30.89 | 31.11 | 30.74 | 31.02 | 5,200,696 | +0.26(+0.85%) |
Apr 24, 2012 | 30.76 | 30.86 | 30.66 | 30.76 | 5,715,686 | -0.02(-0.08%) |
Apr 23, 2012 | 30.84 | 30.89 | 30.63 | 30.79 | 2,546,019 | -0.10(-0.33%) |
Apr 20, 2012 | 30.60 | 30.95 | 30.58 | 30.89 | 4,525,794 | +0.29(+0.95%) |
Apr 19, 2012 | 30.65 | 30.71 | 30.48 | 30.60 | 3,597,399 | -0.05(-0.16%) |
Apr 18, 2012 | 30.74 | 30.83 | 30.64 | 30.65 | 3,227,993 | -0.22(-0.73%) |
Apr 17, 2012 | 30.89 | 31.01 | 30.65 | 30.87 | 3,555,974 | +0.15(+0.49%) |
Apr 16, 2012 | 30.54 | 30.78 | 30.50 | 30.72 | 4,174,582 | +0.28(+0.91%) |
Apr 13, 2012 | 30.46 | 30.74 | 30.41 | 30.44 | 7,900,441 | -0.01(-0.04%) |
Apr 12, 2012 | 30.37 | 30.45 | 30.19 | 30.45 | 4,158,002 | +0.08(+0.26%) |
Apr 11, 2012 | 30.59 | 30.65 | 30.34 | 30.37 | 4,096,852 | -0.02(-0.06%) |
Apr 10, 2012 | 30.79 | 30.79 | 30.33 | 30.39 | 4,426,770 | -0.42(-1.38%) |
Apr 09, 2012 | 30.89 | 31.06 | 30.81 | 30.82 | 3,655,230 | -0.29(-0.93%) |
Apr 05, 2012 | 31.16 | 31.18 | 31.04 | 31.11 | 3,578,377 | -0.13(-0.41%) |
Apr 04, 2012 | 31.04 | 31.40 | 31.03 | 31.23 | 3,505,829 | +0.03(+0.10%) |
Apr 03, 2012 | 31.11 | 31.24 | 31.00 | 31.20 | 3,991,566 | +0.02(+0.08%) |
Apr 02, 2012 | 30.98 | 31.33 | 30.88 | 31.18 | 3,328,617 | +0.18(+0.57%) |
Mar 30, 2012 | 30.79 | 31.02 | 30.76 | 31.00 | 3,774,842 | +0.26(+0.85%) |
Mar 29, 2012 | 30.59 | 30.77 | 30.38 | 30.74 | 2,470,005 | +0.05(+0.18%) |
Mar 28, 2012 | 30.80 | 30.98 | 30.54 | 30.69 | 2,938,800 | -0.19(-0.63%) |
Mar 27, 2012 | 30.70 | 30.99 | 30.69 | 30.88 | 3,087,536 | +0.18(+0.59%) |
Mar 26, 2012 | 30.59 | 30.84 | 30.54 | 30.70 | 2,803,069 | +0.26(+0.86%) |
Mar 23, 2012 | 30.56 | 30.70 | 30.42 | 30.44 | 3,161,612 | -0.08(-0.28%) |
Mar 22, 2012 | 30.40 | 30.66 | 30.39 | 30.53 | 3,991,001 | -0.02(-0.08%) |
Mar 21, 2012 | 30.66 | 30.74 | 30.50 | 30.55 | 2,415,768 | -0.11(-0.36%) |
Mar 20, 2012 | 30.66 | 30.78 | 30.43 | 30.66 | 3,865,397 | +0.23(+0.76%) |
Mar 19, 2012 | 30.42 | 30.71 | 30.37 | 30.43 | 2,716,517 | -0.04(-0.12%) |
Mar 16, 2012 | 30.54 | 30.67 | 30.42 | 30.46 | 4,683,314 | -0.10(-0.32%) |
Mar 15, 2012 | 30.58 | 30.79 | 30.47 | 30.56 | 3,645,192 | -0.04(-0.14%) |
Mar 14, 2012 | 31.06 | 31.15 | 30.55 | 30.60 | 4,268,924 | -0.49(-1.58%) |
Mar 13, 2012 | 31.11 | 31.16 | 30.88 | 31.09 | 3,138,541 | +0.02(+0.06%) |
Mar 12, 2012 | 30.79 | 31.12 | 30.75 | 31.08 | 3,889,834 | +0.35(+1.12%) |
Mar 09, 2012 | 30.73 | 30.76 | 30.50 | 30.73 | 2,854,840 | +0.10(+0.32%) |
Mar 08, 2012 | 30.62 | 30.70 | 30.46 | 30.63 | 2,258,225 | +0.07(+0.22%) |
Mar 07, 2012 | 30.53 | 30.62 | 30.35 | 30.57 | 2,669,536 | -0.02(-0.06%) |
Mar 06, 2012 | 30.62 | 30.66 | 30.41 | 30.59 | 2,765,113 | -0.18(-0.59%) |
Mar 05, 2012 | 30.50 | 30.83 | 30.40 | 30.77 | 2,500,437 | +0.18(+0.59%) |
Mar 02, 2012 | 30.50 | 30.66 | 30.35 | 30.59 | 2,944,299 | +0.07(+0.22%) |