Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.04 | 37.44 | 37.00 | 37.23 | 5,395,193 | -0.22(-0.58%) |
Feb 27, 2013 | 36.66 | 37.47 | 36.53 | 37.45 | 4,465,338 | +0.65(+1.76%) |
Feb 26, 2013 | 36.01 | 36.81 | 35.91 | 36.80 | 4,606,950 | +0.42(+1.15%) |
Feb 22, 2013 | 36.01 | 36.47 | 35.89 | 36.38 | 2,068,647 | +0.43(+1.20%) |
Feb 21, 2013 | 36.16 | 36.26 | 35.88 | 35.95 | 2,099,845 | -0.25(-0.69%) |
Feb 20, 2013 | 36.87 | 36.89 | 36.10 | 36.20 | 3,486,626 | -0.58(-1.58%) |
Feb 19, 2013 | 36.64 | 36.93 | 36.55 | 36.78 | 2,779,433 | +0.27(+0.73%) |
Feb 15, 2013 | 36.39 | 36.69 | 36.17 | 36.51 | 3,438,418 | +0.05(+0.14%) |
Feb 14, 2013 | 35.69 | 36.47 | 35.60 | 36.46 | 3,151,510 | +0.74(+2.06%) |
Feb 13, 2013 | 35.63 | 35.73 | 35.31 | 35.73 | 3,514,094 | +0.04(+0.11%) |
Feb 12, 2013 | 35.46 | 35.79 | 35.37 | 35.69 | 2,262,902 | +0.17(+0.47%) |
Feb 11, 2013 | 35.79 | 36.02 | 35.32 | 35.52 | 3,103,862 | -0.21(-0.59%) |
Feb 08, 2013 | 35.61 | 35.79 | 35.33 | 35.73 | 2,342,975 | +0.23(+0.65%) |
Feb 07, 2013 | 35.48 | 35.65 | 35.20 | 35.50 | 3,549,661 | +0.11(+0.30%) |
Feb 06, 2013 | 35.53 | 36.07 | 35.18 | 35.40 | 8,081,290 | -0.97(-2.66%) |
Feb 04, 2013 | 36.74 | 36.76 | 36.27 | 36.36 | 3,220,086 | -0.47(-1.29%) |
Feb 01, 2013 | 36.29 | 36.94 | 35.90 | 36.84 | 4,535,537 | +0.75(+2.07%) |
Jan 31, 2013 | 36.22 | 36.35 | 35.94 | 36.09 | 3,458,443 | -0.17(-0.48%) |
Jan 30, 2013 | 36.22 | 36.40 | 36.14 | 36.26 | 3,607,327 | +0.12(+0.35%) |
Jan 29, 2013 | 36.00 | 36.25 | 35.80 | 36.14 | 3,054,851 | +0.16(+0.45%) |
Jan 28, 2013 | 36.03 | 36.24 | 35.76 | 35.98 | 2,640,493 | -0.03(-0.07%) |
Jan 25, 2013 | 35.78 | 36.01 | 35.58 | 36.00 | 2,732,956 | +0.26(+0.73%) |
Jan 24, 2013 | 35.54 | 35.88 | 35.39 | 35.74 | 3,975,552 | +0.27(+0.76%) |
Jan 23, 2013 | 35.22 | 35.59 | 35.17 | 35.47 | 4,087,225 | +0.15(+0.42%) |
Jan 22, 2013 | 34.68 | 35.32 | 34.55 | 35.32 | 3,702,861 | +0.69(+2.00%) |
Jan 18, 2013 | 34.62 | 34.79 | 34.45 | 34.63 | 2,700,268 | +0.01(+0.04%) |
Jan 17, 2013 | 34.21 | 34.71 | 34.17 | 34.62 | 2,087,808 | +0.43(+1.26%) |
Jan 16, 2013 | 34.07 | 34.29 | 33.85 | 34.18 | 2,376,338 | +0.03(+0.09%) |
Jan 15, 2013 | 33.79 | 34.21 | 33.79 | 34.15 | 2,634,503 | +0.26(+0.75%) |
Jan 14, 2013 | 33.74 | 34.16 | 33.72 | 33.90 | 2,835,262 | +0.19(+0.57%) |
Jan 11, 2013 | 33.29 | 33.78 | 33.29 | 33.70 | 2,562,458 | +0.44(+1.31%) |
Jan 10, 2013 | 33.02 | 33.38 | 32.87 | 33.27 | 1,634,390 | +0.29(+0.87%) |
Jan 09, 2013 | 33.12 | 33.32 | 32.86 | 32.98 | 1,874,884 | -0.02(-0.08%) |
Jan 08, 2013 | 33.38 | 33.38 | 32.76 | 33.01 | 2,765,412 | -0.37(-1.10%) |
Jan 07, 2013 | 33.44 | 33.67 | 33.13 | 33.37 | 4,255,355 | -0.17(-0.52%) |
Jan 04, 2013 | 32.24 | 33.80 | 32.04 | 33.55 | 6,042,617 | +1.38(+4.29%) |
Jan 03, 2013 | 32.06 | 32.24 | 31.84 | 32.17 | 3,414,942 | +0.14(+0.43%) |
Jan 02, 2013 | 32.02 | 32.19 | 31.82 | 32.03 | 3,083,534 | +0.42(+1.32%) |
Dec 31, 2012 | 31.37 | 31.65 | 31.22 | 31.61 | 3,175,323 | +0.34(+1.10%) |
Dec 28, 2012 | 31.21 | 31.61 | 31.21 | 31.27 | 2,726,957 | -0.15(-0.46%) |
Dec 27, 2012 | 31.50 | 31.64 | 31.07 | 31.41 | 2,689,142 | -0.25(-0.79%) |
Dec 26, 2012 | 31.79 | 32.07 | 31.58 | 31.66 | 2,287,941 | -0.05(-0.16%) |
Dec 24, 2012 | 31.57 | 31.76 | 31.50 | 31.71 | 1,108,223 | +0.06(+0.18%) |
Dec 21, 2012 | 31.97 | 31.97 | 31.39 | 31.66 | 5,719,296 | -0.41(-1.28%) |
Dec 20, 2012 | 33.27 | 33.35 | 31.74 | 32.07 | 7,522,611 | -0.77(-2.34%) |
Dec 19, 2012 | 32.87 | 33.03 | 32.67 | 32.84 | 4,032,083 | +0.14(+0.42%) |
Dec 18, 2012 | 32.18 | 32.86 | 32.13 | 32.70 | 6,477,307 | +0.50(+1.55%) |
Dec 17, 2012 | 32.10 | 32.26 | 31.85 | 32.20 | 3,846,424 | +0.24(+0.74%) |
Dec 14, 2012 | 31.70 | 32.06 | 31.48 | 31.96 | 4,559,056 | +0.01(+0.04%) |
Dec 13, 2012 | 32.26 | 32.51 | 31.70 | 31.95 | 5,969,757 | -0.18(-0.56%) |
Dec 12, 2012 | 32.36 | 32.61 | 32.10 | 32.13 | 4,683,075 | -0.08(-0.25%) |
Dec 11, 2012 | 33.01 | 33.09 | 31.94 | 32.21 | 10,752,221 | -0.69(-2.09%) |
Dec 10, 2012 | 32.76 | 33.20 | 32.65 | 32.90 | 4,286,409 | -0.55(-1.64%) |
Dec 07, 2012 | 33.51 | 33.61 | 33.20 | 33.45 | 2,695,813 | -0.04(-0.13%) |
Dec 06, 2012 | 32.87 | 33.65 | 32.86 | 33.49 | 3,494,783 | +0.46(+1.40%) |
Dec 05, 2012 | 32.97 | 33.26 | 32.59 | 33.03 | 2,546,727 | +0.04(+0.13%) |
Dec 04, 2012 | 33.47 | 33.60 | 32.65 | 32.98 | 3,421,405 | -0.37(-1.12%) |
Nov 30, 2012 | 33.29 | 33.61 | 33.12 | 33.36 | 2,532,276 | +0.07(+0.22%) |
Nov 29, 2012 | 33.37 | 33.43 | 33.06 | 33.29 | 1,877,152 | +0.15(+0.46%) |
Nov 28, 2012 | 32.61 | 33.24 | 32.45 | 33.14 | 3,500,067 | +0.37(+1.12%) |
Nov 27, 2012 | 33.31 | 33.41 | 32.71 | 32.77 | 2,467,437 | -0.59(-1.77%) |
Nov 26, 2012 | 32.91 | 33.39 | 32.91 | 33.36 | 1,755,880 | +0.38(+1.15%) |
Nov 23, 2012 | 32.89 | 33.17 | 32.71 | 32.98 | 1,235,405 | +0.13(+0.39%) |
Nov 21, 2012 | 33.02 | 33.04 | 32.64 | 32.85 | 1,303,410 | -0.10(-0.31%) |
Nov 20, 2012 | 32.85 | 33.13 | 32.76 | 32.95 | 1,890,925 | +0.09(+0.28%) |
Nov 19, 2012 | 32.89 | 33.16 | 32.71 | 32.86 | 1,884,697 | +0.13(+0.39%) |
Nov 16, 2012 | 32.61 | 32.86 | 32.43 | 32.74 | 2,193,631 | +0.10(+0.30%) |
Nov 15, 2012 | 32.46 | 32.92 | 32.43 | 32.64 | 2,089,541 | +0.31(+0.97%) |
Nov 14, 2012 | 32.56 | 32.66 | 32.25 | 32.33 | 2,473,054 | -0.24(-0.74%) |
Nov 13, 2012 | 32.60 | 33.13 | 32.56 | 32.57 | 2,151,479 | -0.23(-0.70%) |
Nov 12, 2012 | 32.80 | 32.93 | 32.51 | 32.80 | 1,560,328 | +0.02(+0.06%) |
Nov 09, 2012 | 33.14 | 33.32 | 32.74 | 32.78 | 1,975,912 | -0.25(-0.77%) |
Nov 08, 2012 | 33.61 | 33.90 | 33.02 | 33.03 | 2,031,265 | -0.51(-1.51%) |
Nov 07, 2012 | 33.76 | 33.87 | 33.33 | 33.54 | 4,749,612 | -0.48(-1.42%) |
Nov 06, 2012 | 34.08 | 34.29 | 33.84 | 34.02 | 2,264,336 | +0.14(+0.41%) |
Nov 05, 2012 | 33.39 | 34.02 | 33.34 | 33.88 | 1,733,475 | +0.26(+0.77%) |
Nov 02, 2012 | 34.69 | 34.69 | 33.56 | 33.62 | 2,341,356 | -0.46(-1.35%) |
Nov 01, 2012 | 33.91 | 34.20 | 33.55 | 34.08 | 1,962,733 | +0.33(+0.97%) |
Oct 31, 2012 | 33.41 | 33.77 | 33.21 | 33.76 | 3,261,369 | +0.31(+0.92%) |
Oct 26, 2012 | 33.44 | 33.45 | 33.45 | 33.45 | 3,278,404 | +0.25(+0.76%) |
Oct 25, 2012 | 33.98 | 34.20 | 32.69 | 33.20 | 6,718,007 | -0.94(-2.74%) |
Oct 24, 2012 | 34.22 | 34.37 | 33.74 | 34.13 | 2,655,382 | +0.04(+0.12%) |
Oct 23, 2012 | 33.91 | 34.28 | 33.61 | 34.09 | 2,604,339 | -0.01(-0.04%) |
Oct 19, 2012 | 34.76 | 34.78 | 33.75 | 34.10 | 3,529,811 | -0.70(-2.01%) |
Oct 18, 2012 | 34.80 | 34.89 | 34.57 | 34.80 | 2,031,204 | -0.14(-0.40%) |
Oct 17, 2012 | 34.84 | 35.01 | 34.40 | 34.94 | 1,900,498 | +0.24(+0.70%) |
Oct 16, 2012 | 34.29 | 34.82 | 34.22 | 34.70 | 1,453,070 | +0.38(+1.11%) |
Oct 15, 2012 | 34.18 | 34.34 | 33.89 | 34.32 | 1,376,376 | +0.30(+0.87%) |
Oct 12, 2012 | 34.10 | 34.28 | 33.87 | 34.02 | 2,476,709 | -0.13(-0.37%) |
Oct 11, 2012 | 34.42 | 34.54 | 34.09 | 34.15 | 2,237,738 | -0.21(-0.60%) |
Oct 10, 2012 | 34.32 | 34.45 | 33.97 | 34.35 | 2,135,216 | -0.03(-0.09%) |
Oct 09, 2012 | 34.74 | 34.82 | 34.27 | 34.38 | 2,466,872 | -0.33(-0.94%) |
Oct 08, 2012 | 34.25 | 35.00 | 34.22 | 34.71 | 1,771,748 | -0.01(-0.02%) |
Oct 05, 2012 | 34.90 | 34.97 | 34.55 | 34.72 | 2,454,292 | -0.01(-0.02%) |
Oct 04, 2012 | 34.57 | 34.87 | 34.35 | 34.72 | 1,869,539 | +0.28(+0.81%) |
Oct 03, 2012 | 34.57 | 34.85 | 34.03 | 34.44 | 3,214,437 | -0.02(-0.06%) |
Oct 02, 2012 | 34.66 | 34.86 | 34.35 | 34.47 | 3,706,214 | +0.00(+0.01%) |
Oct 01, 2012 | 34.93 | 35.00 | 34.12 | 34.46 | 3,829,770 | -0.11(-0.33%) |
Sep 28, 2012 | 34.59 | 34.71 | 34.17 | 34.58 | 3,789,555 | -0.07(-0.19%) |
Sep 27, 2012 | 34.46 | 34.78 | 34.29 | 34.64 | 2,554,657 | +0.07(+0.21%) |
Sep 26, 2012 | 34.51 | 34.60 | 34.09 | 34.57 | 3,412,392 | +0.10(+0.28%) |
Sep 25, 2012 | 34.66 | 35.13 | 34.35 | 34.48 | 2,852,091 | -0.46(-1.31%) |
Sep 24, 2012 | 34.95 | 35.07 | 34.61 | 34.93 | 2,070,392 | -0.07(-0.20%) |
Sep 21, 2012 | 35.24 | 35.31 | 34.84 | 35.00 | 9,579,964 | -0.03(-0.08%) |
Sep 20, 2012 | 34.66 | 35.05 | 34.59 | 35.03 | 2,302,597 | +0.19(+0.55%) |
Sep 19, 2012 | 35.39 | 35.48 | 34.77 | 34.84 | 3,308,330 | -0.41(-1.16%) |
Sep 18, 2012 | 35.46 | 35.53 | 35.09 | 35.25 | 3,919,760 | -0.19(-0.54%) |
Sep 17, 2012 | 35.45 | 35.75 | 35.35 | 35.44 | 3,590,235 | -0.10(-0.29%) |
Sep 14, 2012 | 35.34 | 36.21 | 35.01 | 35.54 | 6,475,115 | -0.28(-0.77%) |
Sep 13, 2012 | 35.40 | 35.92 | 35.22 | 35.82 | 3,975,609 | +0.25(+0.71%) |
Sep 12, 2012 | 35.37 | 35.67 | 35.31 | 35.57 | 2,570,584 | +0.21(+0.60%) |
Sep 11, 2012 | 35.25 | 35.37 | 35.08 | 35.36 | 4,747,878 | -0.02(-0.05%) |
Sep 10, 2012 | 35.25 | 35.46 | 35.13 | 35.37 | 4,630,407 | +0.13(+0.36%) |
Sep 07, 2012 | 34.09 | 35.36 | 33.79 | 35.25 | 8,561,970 | +1.21(+3.56%) |
Sep 06, 2012 | 33.36 | 34.08 | 32.99 | 34.03 | 4,973,236 | +0.92(+2.79%) |
Sep 05, 2012 | 32.91 | 33.14 | 32.39 | 33.11 | 5,551,913 | +0.00(+0.00%) |
Sep 04, 2012 | 32.87 | 33.13 | 32.69 | 33.11 | 2,725,193 | +0.25(+0.75%) |
Aug 31, 2012 | 32.71 | 32.88 | 32.63 | 32.87 | 4,208,944 | +0.23(+0.72%) |
Aug 30, 2012 | 32.39 | 32.68 | 32.33 | 32.63 | 2,814,716 | +0.05(+0.17%) |
Aug 29, 2012 | 32.34 | 32.63 | 32.34 | 32.58 | 3,720,172 | +0.43(+1.34%) |
Aug 27, 2012 | 32.14 | 32.26 | 31.93 | 32.15 | 2,708,421 | +0.02(+0.06%) |
Aug 24, 2012 | 31.81 | 32.18 | 31.66 | 32.13 | 1,755,921 | +0.20(+0.64%) |
Aug 23, 2012 | 32.08 | 32.12 | 31.89 | 31.93 | 2,455,599 | -0.13(-0.41%) |
Aug 22, 2012 | 31.88 | 32.13 | 31.57 | 32.06 | 2,850,681 | -0.02(-0.07%) |
Aug 21, 2012 | 32.33 | 32.63 | 31.96 | 32.08 | 2,268,501 | -0.24(-0.74%) |
Aug 20, 2012 | 32.34 | 32.90 | 32.26 | 32.32 | 3,402,026 | -0.07(-0.22%) |
Aug 17, 2012 | 32.20 | 32.42 | 31.71 | 32.39 | 3,697,164 | +0.38(+1.18%) |
Aug 16, 2012 | 31.44 | 32.12 | 31.44 | 32.02 | 2,662,491 | +0.50(+1.58%) |
Aug 15, 2012 | 31.54 | 31.64 | 31.33 | 31.52 | 1,479,209 | +0.04(+0.13%) |
Aug 14, 2012 | 32.00 | 32.08 | 31.33 | 31.48 | 3,318,489 | -0.55(-1.72%) |
Aug 13, 2012 | 32.02 | 32.17 | 31.85 | 32.03 | 1,825,436 | -0.05(-0.17%) |
Aug 10, 2012 | 31.97 | 32.12 | 31.73 | 32.08 | 1,538,344 | +0.05(+0.15%) |
Aug 09, 2012 | 31.78 | 32.16 | 31.70 | 32.03 | 2,706,727 | +0.34(+1.06%) |
Aug 08, 2012 | 31.74 | 31.78 | 31.58 | 31.70 | 2,677,869 | -0.07(-0.21%) |
Aug 07, 2012 | 31.18 | 31.95 | 31.15 | 31.76 | 4,775,413 | +0.63(+2.04%) |
Aug 06, 2012 | 30.71 | 31.20 | 30.50 | 31.13 | 2,812,543 | +0.64(+2.10%) |
Aug 03, 2012 | 30.08 | 30.62 | 29.69 | 30.49 | 5,793,724 | +0.66(+2.21%) |
Aug 02, 2012 | 30.50 | 30.57 | 29.66 | 29.83 | 5,660,588 | -0.77(-2.51%) |
Aug 01, 2012 | 31.30 | 31.37 | 30.55 | 30.60 | 3,847,431 | -0.60(-1.91%) |
Jul 31, 2012 | 31.21 | 31.43 | 31.15 | 31.20 | 3,002,686 | -0.13(-0.40%) |
Jul 30, 2012 | 31.44 | 31.46 | 31.21 | 31.32 | 3,443,508 | -0.11(-0.36%) |
Jul 27, 2012 | 31.64 | 31.64 | 31.23 | 31.43 | 3,777,839 | +0.04(+0.13%) |
Jul 26, 2012 | 31.13 | 31.50 | 30.72 | 31.39 | 3,931,271 | +0.71(+2.30%) |
Jul 25, 2012 | 30.90 | 30.91 | 30.33 | 30.69 | 3,488,088 | +0.09(+0.29%) |
Jul 24, 2012 | 30.67 | 30.73 | 30.40 | 30.60 | 2,852,006 | -0.01(-0.02%) |
Jul 23, 2012 | 30.32 | 30.68 | 30.03 | 30.60 | 2,219,578 | -0.17(-0.55%) |
Jul 20, 2012 | 31.07 | 31.07 | 30.66 | 30.77 | 76,769,160 | -0.43(-1.36%) |
Jul 19, 2012 | 31.59 | 31.72 | 30.89 | 31.20 | 3,172,964 | -0.38(-1.20%) |
Jul 18, 2012 | 31.44 | 31.62 | 31.19 | 31.57 | 1,923,058 | +0.07(+0.21%) |
Jul 17, 2012 | 31.52 | 31.69 | 31.07 | 31.51 | 2,684,544 | +0.09(+0.29%) |
Jul 16, 2012 | 31.30 | 31.55 | 31.29 | 31.42 | 2,567,154 | -0.09(-0.29%) |
Jul 13, 2012 | 31.41 | 31.81 | 31.36 | 31.51 | 2,979,752 | +0.29(+0.94%) |
Jul 12, 2012 | 30.97 | 31.38 | 30.60 | 31.21 | 2,817,352 | +0.14(+0.46%) |
Jul 11, 2012 | 30.97 | 31.43 | 30.90 | 31.07 | 3,496,887 | +0.07(+0.24%) |
Jul 10, 2012 | 31.40 | 32.00 | 30.92 | 31.00 | 4,675,590 | -0.38(-1.20%) |
Jul 09, 2012 | 31.55 | 31.65 | 31.26 | 31.38 | 3,355,150 | -0.17(-0.55%) |
Jul 06, 2012 | 31.49 | 31.65 | 31.37 | 31.55 | 2,876,837 | -0.20(-0.63%) |
Jul 05, 2012 | 32.24 | 32.35 | 31.64 | 31.75 | 3,340,985 | -0.57(-1.75%) |
Jul 03, 2012 | 32.51 | 32.71 | 32.25 | 32.31 | 1,743,478 | -0.16(-0.49%) |
Jul 02, 2012 | 32.21 | 32.49 | 31.53 | 32.48 | 3,777,771 | +0.37(+1.17%) |
Jun 29, 2012 | 32.06 | 32.80 | 31.88 | 32.10 | 3,148,742 | +0.43(+1.35%) |
Jun 28, 2012 | 31.42 | 31.90 | 31.11 | 31.67 | 3,987,845 | -0.04(-0.13%) |
Jun 27, 2012 | 32.19 | 32.28 | 31.43 | 31.71 | 3,856,799 | -0.52(-1.61%) |
Jun 26, 2012 | 31.97 | 32.48 | 31.97 | 32.23 | 2,079,303 | +0.24(+0.76%) |
Jun 25, 2012 | 32.53 | 32.59 | 31.77 | 31.99 | 2,573,819 | -0.61(-1.88%) |
Jun 22, 2012 | 32.71 | 32.99 | 32.51 | 32.60 | 4,026,750 | +0.09(+0.26%) |
Jun 21, 2012 | 33.23 | 33.52 | 32.51 | 32.51 | 2,909,410 | -0.68(-2.03%) |
Jun 20, 2012 | 33.59 | 33.60 | 33.00 | 33.19 | 2,714,077 | -0.32(-0.96%) |
Jun 19, 2012 | 33.93 | 34.05 | 33.38 | 33.51 | 3,450,373 | -0.28(-0.82%) |
Jun 18, 2012 | 33.09 | 34.05 | 32.86 | 33.79 | 4,143,430 | +0.51(+1.55%) |
Jun 15, 2012 | 32.87 | 33.34 | 32.54 | 33.27 | 3,681,094 | +0.60(+1.84%) |
Jun 14, 2012 | 32.64 | 32.82 | 32.42 | 32.67 | 2,957,677 | +0.14(+0.45%) |
Jun 13, 2012 | 32.85 | 33.11 | 32.49 | 32.53 | 2,660,515 | -0.43(-1.30%) |
Jun 12, 2012 | 32.86 | 33.04 | 32.50 | 32.96 | 2,695,143 | +0.24(+0.74%) |
Jun 11, 2012 | 32.88 | 33.24 | 32.67 | 32.72 | 4,797,014 | +0.20(+0.63%) |
Jun 08, 2012 | 31.82 | 32.54 | 31.60 | 32.51 | 2,705,734 | +0.58(+1.81%) |
Jun 07, 2012 | 32.65 | 32.73 | 31.84 | 31.93 | 4,554,023 | -0.33(-1.04%) |
Jun 06, 2012 | 32.15 | 32.79 | 32.07 | 32.27 | 5,011,281 | +0.43(+1.33%) |
Jun 05, 2012 | 30.96 | 32.12 | 30.88 | 31.84 | 7,702,647 | +0.88(+2.83%) |
Jun 04, 2012 | 30.57 | 31.02 | 30.57 | 30.97 | 5,124,840 | +0.45(+1.47%) |
Jun 01, 2012 | 30.04 | 30.52 | 29.98 | 30.52 | 5,096,389 | -0.07(-0.22%) |
May 31, 2012 | 30.96 | 31.20 | 30.40 | 30.58 | 5,311,367 | -0.38(-1.23%) |
May 30, 2012 | 31.11 | 31.17 | 30.74 | 30.96 | 3,339,783 | -0.36(-1.15%) |
May 29, 2012 | 31.41 | 31.46 | 30.93 | 31.32 | 2,806,007 | +0.15(+0.49%) |
May 25, 2012 | 30.98 | 31.37 | 30.74 | 31.17 | 4,447,651 | +0.76(+2.48%) |
May 24, 2012 | 30.17 | 30.45 | 30.10 | 30.41 | 4,169,279 | +0.31(+1.05%) |
May 23, 2012 | 30.24 | 30.50 | 29.56 | 30.10 | 5,866,972 | -0.44(-1.45%) |
May 22, 2012 | 31.36 | 31.69 | 30.34 | 30.54 | 5,043,531 | -0.79(-2.53%) |
May 21, 2012 | 30.80 | 31.48 | 30.70 | 31.34 | 5,682,922 | +0.70(+2.30%) |
May 18, 2012 | 30.43 | 31.20 | 30.43 | 30.63 | 6,356,169 | +0.52(+1.74%) |
May 17, 2012 | 30.30 | 30.83 | 30.06 | 30.11 | 4,773,355 | -0.37(-1.23%) |
May 16, 2012 | 30.80 | 31.22 | 30.47 | 30.48 | 3,435,400 | -0.21(-0.70%) |
May 15, 2012 | 30.93 | 31.01 | 30.55 | 30.70 | 4,098,591 | -0.19(-0.60%) |
May 14, 2012 | 30.92 | 31.16 | 30.66 | 30.88 | 2,344,772 | -0.34(-1.08%) |
May 11, 2012 | 31.06 | 31.62 | 30.66 | 31.22 | 4,485,778 | +0.15(+0.47%) |
May 10, 2012 | 31.19 | 31.36 | 30.95 | 31.07 | 3,931,115 | +0.20(+0.66%) |
May 09, 2012 | 30.24 | 31.05 | 30.08 | 30.87 | 5,188,680 | +0.37(+1.20%) |
May 08, 2012 | 30.30 | 30.55 | 30.10 | 30.50 | 5,282,975 | +0.19(+0.61%) |
May 07, 2012 | 30.63 | 30.87 | 30.20 | 30.32 | 5,248,141 | -0.34(-1.10%) |
May 04, 2012 | 31.27 | 31.32 | 30.63 | 30.65 | 4,042,946 | -0.71(-2.26%) |
May 03, 2012 | 31.32 | 31.73 | 30.91 | 31.36 | 5,375,072 | +0.12(+0.38%) |
May 02, 2012 | 31.78 | 31.78 | 31.16 | 31.24 | 3,966,354 | -0.62(-1.96%) |
May 01, 2012 | 31.56 | 32.13 | 31.39 | 31.87 | 4,098,962 | +0.30(+0.96%) |
Apr 30, 2012 | 31.80 | 31.83 | 31.45 | 31.56 | 3,416,029 | -0.30(-0.95%) |
Apr 27, 2012 | 32.57 | 32.77 | 31.73 | 31.87 | 4,227,393 | -0.67(-2.05%) |
Apr 26, 2012 | 31.77 | 32.64 | 31.70 | 32.53 | 7,445,803 | +0.10(+0.31%) |
Apr 25, 2012 | 32.54 | 32.68 | 32.24 | 32.43 | 3,584,254 | +0.07(+0.21%) |
Apr 24, 2012 | 32.38 | 32.65 | 32.23 | 32.36 | 2,442,554 | +0.08(+0.25%) |
Apr 23, 2012 | 32.18 | 32.38 | 31.89 | 32.28 | 2,997,326 | -0.14(-0.42%) |
Apr 20, 2012 | 33.07 | 33.07 | 32.28 | 32.42 | 4,656,505 | -0.52(-1.59%) |
Apr 19, 2012 | 33.11 | 33.24 | 32.73 | 32.94 | 3,080,833 | -0.11(-0.32%) |
Apr 18, 2012 | 33.09 | 33.26 | 32.83 | 33.05 | 3,482,362 | -0.22(-0.65%) |
Apr 17, 2012 | 33.60 | 33.60 | 32.93 | 33.27 | 5,171,297 | -0.06(-0.18%) |
Apr 16, 2012 | 33.86 | 33.91 | 33.20 | 33.33 | 3,361,242 | -0.17(-0.52%) |
Apr 13, 2012 | 34.11 | 34.11 | 33.47 | 33.50 | 6,379,263 | -0.63(-1.85%) |
Apr 12, 2012 | 33.71 | 34.14 | 33.39 | 34.13 | 3,090,426 | +0.40(+1.18%) |
Apr 11, 2012 | 33.93 | 34.03 | 33.61 | 33.74 | 3,351,001 | +0.24(+0.72%) |
Apr 10, 2012 | 33.65 | 33.93 | 33.37 | 33.49 | 3,578,755 | -0.31(-0.90%) |
Apr 09, 2012 | 33.64 | 33.93 | 33.30 | 33.80 | 3,321,767 | -0.39(-1.14%) |
Apr 05, 2012 | 33.84 | 34.35 | 33.84 | 34.19 | 3,154,300 | +0.20(+0.60%) |
Apr 04, 2012 | 34.14 | 34.39 | 33.84 | 33.98 | 3,774,226 | -0.26(-0.76%) |
Apr 03, 2012 | 34.54 | 34.64 | 33.74 | 34.24 | 5,255,696 | -0.33(-0.97%) |
Apr 02, 2012 | 34.35 | 34.95 | 34.11 | 34.58 | 3,060,291 | +0.22(+0.65%) |
Mar 30, 2012 | 34.45 | 34.64 | 34.12 | 34.35 | 4,897,776 | -0.03(-0.09%) |
Mar 29, 2012 | 34.48 | 34.72 | 34.03 | 34.39 | 3,450,072 | -0.13(-0.39%) |
Mar 28, 2012 | 34.90 | 34.95 | 34.25 | 34.52 | 5,172,703 | -0.40(-1.15%) |
Mar 27, 2012 | 35.32 | 35.42 | 34.83 | 34.92 | 3,921,817 | -0.43(-1.21%) |
Mar 26, 2012 | 35.39 | 35.54 | 34.74 | 35.35 | 4,826,154 | +0.20(+0.57%) |
Mar 23, 2012 | 35.12 | 35.30 | 34.59 | 35.15 | 4,715,301 | +0.03(+0.09%) |
Mar 22, 2012 | 35.15 | 35.38 | 34.83 | 35.12 | 4,483,066 | -0.35(-0.98%) |
Mar 21, 2012 | 34.92 | 36.17 | 34.44 | 35.46 | 9,905,960 | +0.51(+1.45%) |
Mar 20, 2012 | 34.34 | 35.33 | 34.14 | 34.95 | 7,876,591 | +0.52(+1.50%) |
Mar 19, 2012 | 34.17 | 34.66 | 33.96 | 34.44 | 4,497,729 | +0.07(+0.20%) |
Mar 16, 2012 | 34.24 | 34.91 | 33.84 | 34.37 | 9,478,212 | +0.38(+1.12%) |
Mar 15, 2012 | 32.76 | 34.47 | 32.76 | 33.99 | 9,462,025 | +1.15(+3.51%) |
Mar 14, 2012 | 32.32 | 32.92 | 32.30 | 32.84 | 6,863,726 | +0.42(+1.30%) |
Mar 13, 2012 | 32.32 | 32.51 | 31.76 | 32.41 | 8,152,773 | +0.33(+1.03%) |
Mar 12, 2012 | 32.81 | 32.97 | 31.91 | 32.08 | 4,703,930 | -0.76(-2.30%) |
Mar 09, 2012 | 32.84 | 32.94 | 32.66 | 32.84 | 3,152,927 | +0.04(+0.12%) |
Mar 08, 2012 | 32.82 | 32.89 | 32.49 | 32.80 | 3,199,957 | +0.12(+0.37%) |
Mar 07, 2012 | 32.31 | 32.87 | 32.22 | 32.68 | 5,481,428 | +0.65(+2.04%) |
Mar 06, 2012 | 32.61 | 32.76 | 31.91 | 32.02 | 11,397,168 | -0.71(-2.17%) |
Mar 05, 2012 | 33.74 | 33.77 | 32.68 | 32.73 | 8,087,113 | -1.00(-2.96%) |
Mar 02, 2012 | 33.73 | 34.02 | 33.59 | 33.73 | 3,863,084 | +0.01(+0.02%) |