Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.82 | 37.98 | 37.47 | 37.48 | 3,169,404 | -0.13(-0.35%) |
Feb 27, 2013 | 36.95 | 37.81 | 36.73 | 37.62 | 2,527,416 | +0.31(+0.84%) |
Feb 26, 2013 | 37.37 | 37.56 | 37.01 | 37.30 | 5,288,670 | +0.19(+0.51%) |
Feb 25, 2013 | 38.22 | 38.35 | 37.09 | 37.11 | 3,168,858 | -0.62(-1.65%) |
Feb 22, 2013 | 37.46 | 38.04 | 37.46 | 37.73 | 2,799,194 | +0.33(+0.89%) |
Feb 21, 2013 | 37.88 | 37.94 | 37.16 | 37.40 | 3,526,355 | -0.56(-1.46%) |
Feb 20, 2013 | 38.88 | 39.18 | 37.93 | 37.96 | 4,189,733 | -1.01(-2.60%) |
Feb 19, 2013 | 38.46 | 38.99 | 38.30 | 38.97 | 3,298,554 | +0.69(+1.81%) |
Feb 15, 2013 | 38.45 | 38.65 | 38.01 | 38.27 | 3,845,242 | -0.30(-0.78%) |
Feb 14, 2013 | 38.15 | 38.71 | 38.11 | 38.58 | 2,402,368 | +0.23(+0.61%) |
Feb 13, 2013 | 38.37 | 38.65 | 38.18 | 38.35 | 2,866,534 | -0.01(-0.02%) |
Feb 12, 2013 | 38.25 | 38.42 | 38.10 | 38.35 | 2,791,041 | +0.16(+0.41%) |
Feb 11, 2013 | 38.12 | 38.25 | 37.94 | 38.20 | 2,874,774 | +0.31(+0.83%) |
Feb 08, 2013 | 37.07 | 38.05 | 36.84 | 37.88 | 3,574,680 | +1.09(+2.95%) |
Feb 07, 2013 | 36.99 | 37.03 | 36.52 | 36.80 | 2,192,758 | -0.29(-0.78%) |
Feb 06, 2013 | 36.77 | 37.23 | 36.76 | 37.09 | 2,367,784 | +0.57(+1.57%) |
Feb 04, 2013 | 36.94 | 37.15 | 36.51 | 36.51 | 2,803,827 | -0.51(-1.39%) |
Feb 01, 2013 | 36.52 | 37.09 | 36.47 | 37.03 | 3,238,635 | +0.85(+2.36%) |
Jan 31, 2013 | 36.68 | 36.68 | 36.08 | 36.17 | 3,196,137 | -0.44(-1.20%) |
Jan 30, 2013 | 36.49 | 36.75 | 36.36 | 36.61 | 2,285,858 | +0.02(+0.05%) |
Jan 29, 2013 | 36.46 | 36.72 | 36.17 | 36.60 | 2,148,848 | +0.10(+0.27%) |
Jan 28, 2013 | 36.39 | 36.61 | 36.32 | 36.50 | 2,222,733 | +0.19(+0.52%) |
Jan 25, 2013 | 36.17 | 36.46 | 36.10 | 36.31 | 2,584,507 | +0.31(+0.88%) |
Jan 24, 2013 | 35.96 | 36.27 | 35.76 | 35.99 | 2,870,790 | +0.06(+0.16%) |
Jan 23, 2013 | 35.90 | 36.02 | 35.67 | 35.93 | 2,732,844 | +0.17(+0.46%) |
Jan 22, 2013 | 35.59 | 35.78 | 35.43 | 35.77 | 2,235,249 | +0.07(+0.21%) |
Jan 18, 2013 | 35.52 | 35.72 | 35.34 | 35.69 | 2,312,300 | +0.00(+0.00%) |
Jan 17, 2013 | 35.02 | 35.80 | 34.99 | 35.69 | 3,097,728 | +0.81(+2.33%) |
Jan 16, 2013 | 34.75 | 35.06 | 34.57 | 34.88 | 3,161,595 | +0.05(+0.14%) |
Jan 15, 2013 | 34.82 | 35.05 | 34.68 | 34.83 | 2,741,672 | -0.18(-0.52%) |
Jan 14, 2013 | 35.49 | 35.61 | 34.89 | 35.01 | 3,339,758 | -0.02(-0.05%) |
Jan 11, 2013 | 35.15 | 35.31 | 34.95 | 35.03 | 2,355,718 | -0.29(-0.82%) |
Jan 10, 2013 | 35.02 | 35.34 | 34.97 | 35.32 | 2,745,481 | +0.42(+1.21%) |
Jan 09, 2013 | 34.97 | 35.15 | 34.66 | 34.90 | 3,760,899 | -0.09(-0.26%) |
Jan 08, 2013 | 35.32 | 35.44 | 34.93 | 34.99 | 2,168,764 | -0.36(-1.03%) |
Jan 07, 2013 | 34.82 | 35.49 | 34.81 | 35.35 | 2,867,596 | +0.11(+0.31%) |
Jan 04, 2013 | 35.83 | 35.88 | 35.17 | 35.25 | 4,225,761 | -0.64(-1.78%) |
Jan 03, 2013 | 36.14 | 36.23 | 35.34 | 35.88 | 3,562,470 | -0.59(-1.61%) |
Jan 02, 2013 | 36.16 | 36.48 | 35.48 | 36.47 | 4,537,378 | +1.61(+4.61%) |
Dec 31, 2012 | 34.37 | 34.89 | 34.14 | 34.86 | 2,825,169 | +0.49(+1.42%) |
Dec 28, 2012 | 34.52 | 34.81 | 34.35 | 34.37 | 1,736,768 | -0.35(-1.00%) |
Dec 27, 2012 | 34.71 | 34.83 | 34.33 | 34.72 | 2,575,285 | +0.08(+0.24%) |
Dec 26, 2012 | 34.96 | 35.15 | 34.59 | 34.64 | 1,712,236 | -0.27(-0.76%) |
Dec 24, 2012 | 34.84 | 35.05 | 34.57 | 34.91 | 1,140,448 | -0.07(-0.19%) |
Dec 21, 2012 | 34.76 | 35.01 | 34.27 | 34.97 | 13,689,520 | -0.13(-0.38%) |
Dec 20, 2012 | 35.14 | 35.20 | 34.80 | 35.10 | 2,803,648 | +0.03(+0.09%) |
Dec 19, 2012 | 35.14 | 35.42 | 34.94 | 35.07 | 3,577,164 | +0.12(+0.36%) |
Dec 18, 2012 | 34.61 | 35.07 | 34.61 | 34.95 | 2,567,827 | +0.51(+1.47%) |
Dec 17, 2012 | 34.33 | 34.63 | 34.23 | 34.44 | 3,037,924 | +0.17(+0.48%) |
Dec 14, 2012 | 34.29 | 34.48 | 34.08 | 34.28 | 2,706,976 | -0.14(-0.41%) |
Dec 13, 2012 | 34.57 | 34.80 | 34.28 | 34.42 | 1,857,676 | -0.41(-1.19%) |
Dec 12, 2012 | 35.03 | 35.19 | 34.77 | 34.83 | 2,102,070 | -0.19(-0.54%) |
Dec 11, 2012 | 34.51 | 35.11 | 34.33 | 35.02 | 3,275,689 | +0.68(+1.98%) |
Dec 10, 2012 | 34.04 | 34.47 | 34.04 | 34.34 | 2,753,368 | +0.12(+0.36%) |
Dec 07, 2012 | 33.92 | 34.28 | 33.76 | 34.22 | 2,646,280 | +0.46(+1.35%) |
Dec 06, 2012 | 33.63 | 34.02 | 33.60 | 33.76 | 2,265,313 | +0.13(+0.39%) |
Dec 05, 2012 | 33.60 | 33.79 | 33.33 | 33.63 | 1,896,689 | -0.07(-0.20%) |
Dec 04, 2012 | 33.59 | 33.82 | 33.36 | 33.70 | 1,650,923 | +0.04(+0.12%) |
Nov 30, 2012 | 33.39 | 33.81 | 33.29 | 33.65 | 3,073,559 | +0.00(+0.00%) |
Nov 29, 2012 | 33.58 | 33.87 | 33.07 | 33.65 | 2,618,359 | +0.17(+0.50%) |
Nov 28, 2012 | 32.24 | 33.56 | 32.18 | 33.49 | 5,895,951 | +0.24(+0.72%) |
Nov 27, 2012 | 33.34 | 33.76 | 33.13 | 33.25 | 3,596,275 | -0.22(-0.67%) |
Nov 26, 2012 | 33.61 | 33.89 | 33.34 | 33.47 | 2,867,943 | -0.30(-0.88%) |
Nov 23, 2012 | 33.28 | 33.83 | 33.16 | 33.77 | 894,519 | +0.52(+1.57%) |
Nov 21, 2012 | 32.29 | 33.37 | 32.29 | 33.25 | 1,432,845 | +0.06(+0.17%) |
Nov 20, 2012 | 33.16 | 33.51 | 32.92 | 33.19 | 2,835,837 | -0.14(-0.42%) |
Nov 19, 2012 | 33.14 | 33.35 | 32.61 | 33.33 | 1,806,460 | +0.73(+2.24%) |
Nov 16, 2012 | 32.67 | 32.77 | 32.11 | 32.60 | 2,417,609 | -0.05(-0.15%) |
Nov 15, 2012 | 32.91 | 33.15 | 32.53 | 32.65 | 3,175,967 | -0.29(-0.88%) |
Nov 14, 2012 | 33.57 | 33.75 | 32.87 | 32.94 | 2,006,980 | -0.59(-1.76%) |
Nov 13, 2012 | 33.10 | 33.74 | 33.03 | 33.53 | 2,381,793 | +0.17(+0.50%) |
Nov 12, 2012 | 33.44 | 33.46 | 33.11 | 33.36 | 1,350,264 | -0.02(-0.07%) |
Nov 09, 2012 | 33.25 | 33.82 | 33.12 | 33.39 | 2,705,596 | +0.23(+0.70%) |
Nov 08, 2012 | 33.53 | 33.70 | 33.14 | 33.16 | 3,002,270 | -0.37(-1.11%) |
Nov 07, 2012 | 33.51 | 33.90 | 33.31 | 33.53 | 4,203,777 | -0.73(-2.13%) |
Nov 06, 2012 | 33.86 | 34.39 | 33.78 | 34.26 | 3,297,870 | +0.46(+1.37%) |
Nov 05, 2012 | 32.86 | 33.89 | 32.86 | 33.79 | 2,029,601 | +0.79(+2.39%) |
Nov 02, 2012 | 33.43 | 33.55 | 32.97 | 33.01 | 2,335,527 | -0.42(-1.26%) |
Nov 01, 2012 | 32.39 | 33.56 | 32.34 | 33.43 | 2,969,376 | +1.00(+3.09%) |
Oct 31, 2012 | 32.53 | 32.66 | 32.26 | 32.43 | 2,451,564 | +0.07(+0.21%) |
Oct 26, 2012 | 32.15 | 32.36 | 32.36 | 32.36 | 1,985,386 | +0.29(+0.90%) |
Oct 25, 2012 | 31.87 | 32.08 | 31.70 | 32.07 | 2,042,627 | +0.43(+1.36%) |
Oct 24, 2012 | 32.24 | 32.25 | 31.56 | 31.64 | 1,861,584 | -0.31(-0.99%) |
Oct 23, 2012 | 31.61 | 32.07 | 31.50 | 31.95 | 2,384,152 | +0.08(+0.26%) |
Oct 19, 2012 | 32.49 | 32.53 | 31.76 | 31.87 | 2,323,443 | -0.65(-1.99%) |
Oct 18, 2012 | 32.83 | 32.83 | 32.32 | 32.52 | 1,647,693 | -0.25(-0.76%) |
Oct 17, 2012 | 32.51 | 32.88 | 32.24 | 32.77 | 2,628,466 | +0.07(+0.20%) |
Oct 16, 2012 | 32.05 | 32.73 | 32.01 | 32.70 | 2,677,588 | +0.74(+2.31%) |
Oct 15, 2012 | 31.77 | 32.00 | 31.63 | 31.96 | 1,678,351 | +0.37(+1.18%) |
Oct 12, 2012 | 31.59 | 31.78 | 31.49 | 31.59 | 2,234,587 | +0.12(+0.40%) |
Oct 11, 2012 | 31.35 | 31.76 | 31.35 | 31.47 | 4,248,945 | -0.18(-0.58%) |
Oct 10, 2012 | 32.08 | 32.08 | 31.57 | 31.65 | 2,548,657 | -0.41(-1.27%) |
Oct 09, 2012 | 32.48 | 32.50 | 31.98 | 32.05 | 2,145,683 | -0.51(-1.58%) |
Oct 08, 2012 | 32.50 | 32.74 | 32.33 | 32.57 | 1,534,982 | -0.36(-1.08%) |
Oct 05, 2012 | 32.99 | 33.26 | 32.82 | 32.92 | 1,472,873 | +0.12(+0.35%) |
Oct 04, 2012 | 32.82 | 32.89 | 32.53 | 32.81 | 1,723,937 | +0.02(+0.08%) |
Oct 03, 2012 | 32.86 | 32.97 | 32.62 | 32.78 | 1,531,063 | -0.07(-0.23%) |
Oct 02, 2012 | 32.86 | 32.98 | 32.60 | 32.86 | 1,702,966 | +0.12(+0.35%) |
Oct 01, 2012 | 32.62 | 33.14 | 32.58 | 32.74 | 3,674,785 | +0.27(+0.83%) |
Sep 28, 2012 | 32.53 | 32.73 | 32.34 | 32.47 | 2,731,436 | -0.34(-1.05%) |
Sep 27, 2012 | 32.33 | 32.93 | 32.25 | 32.82 | 2,347,799 | +0.69(+2.14%) |
Sep 26, 2012 | 32.34 | 32.41 | 31.86 | 32.13 | 3,743,687 | -0.21(-0.64%) |
Sep 25, 2012 | 33.27 | 33.30 | 32.32 | 32.34 | 4,633,152 | -0.68(-2.06%) |
Sep 24, 2012 | 33.65 | 33.79 | 32.96 | 33.02 | 2,406,142 | -0.41(-1.22%) |
Sep 21, 2012 | 33.76 | 33.95 | 33.39 | 33.42 | 2,922,545 | -0.16(-0.47%) |
Sep 20, 2012 | 33.84 | 33.92 | 33.45 | 33.58 | 2,553,788 | -0.34(-1.00%) |
Sep 19, 2012 | 34.04 | 34.04 | 33.59 | 33.92 | 2,263,092 | +0.12(+0.37%) |
Sep 18, 2012 | 33.52 | 33.98 | 33.50 | 33.79 | 3,256,244 | -0.32(-0.95%) |
Sep 17, 2012 | 34.37 | 34.40 | 33.85 | 34.12 | 4,653,735 | -0.43(-1.25%) |
Sep 14, 2012 | 34.00 | 34.64 | 33.80 | 34.55 | 4,000,860 | +0.65(+1.93%) |
Sep 13, 2012 | 32.96 | 34.00 | 32.96 | 33.89 | 2,826,408 | +0.52(+1.56%) |
Sep 12, 2012 | 33.50 | 33.55 | 33.18 | 33.37 | 1,825,433 | +0.02(+0.07%) |
Sep 11, 2012 | 33.36 | 33.57 | 33.16 | 33.35 | 2,402,331 | +0.13(+0.40%) |
Sep 10, 2012 | 33.40 | 33.57 | 33.20 | 33.21 | 2,881,788 | -0.31(-0.94%) |
Sep 07, 2012 | 33.32 | 33.55 | 33.20 | 33.53 | 2,100,672 | +0.09(+0.27%) |
Sep 06, 2012 | 32.79 | 33.60 | 32.33 | 33.44 | 2,314,586 | +0.86(+2.65%) |
Sep 05, 2012 | 32.61 | 32.73 | 32.34 | 32.58 | 2,048,147 | -0.05(-0.15%) |
Sep 04, 2012 | 32.82 | 33.08 | 32.39 | 32.63 | 1,952,422 | -0.31(-0.96%) |
Aug 31, 2012 | 32.74 | 32.97 | 32.47 | 32.94 | 2,042,799 | +0.29(+0.89%) |
Aug 30, 2012 | 32.71 | 32.90 | 32.44 | 32.65 | 1,879,035 | -0.11(-0.33%) |
Aug 29, 2012 | 32.34 | 32.82 | 32.34 | 32.76 | 1,637,962 | -0.07(-0.20%) |
Aug 27, 2012 | 33.02 | 33.02 | 32.62 | 32.82 | 1,627,830 | -0.12(-0.35%) |
Aug 24, 2012 | 32.73 | 33.09 | 32.60 | 32.94 | 2,316,401 | +0.14(+0.43%) |
Aug 23, 2012 | 32.89 | 32.95 | 32.53 | 32.80 | 2,195,666 | -0.11(-0.33%) |
Aug 22, 2012 | 33.16 | 33.32 | 32.68 | 32.91 | 4,805,350 | -0.53(-1.59%) |
Aug 21, 2012 | 33.65 | 33.82 | 33.32 | 33.44 | 3,906,376 | -0.17(-0.49%) |
Aug 20, 2012 | 33.64 | 33.78 | 33.36 | 33.60 | 2,502,734 | -0.23(-0.69%) |
Aug 17, 2012 | 33.88 | 33.89 | 33.53 | 33.84 | 1,538,144 | -0.02(-0.07%) |
Aug 16, 2012 | 33.51 | 33.91 | 33.49 | 33.86 | 1,220,378 | +0.35(+1.04%) |
Aug 15, 2012 | 33.37 | 33.75 | 33.33 | 33.51 | 1,615,129 | +0.12(+0.37%) |
Aug 14, 2012 | 33.65 | 33.75 | 33.26 | 33.39 | 2,022,053 | -0.21(-0.62%) |
Aug 13, 2012 | 33.45 | 33.60 | 33.19 | 33.60 | 1,995,538 | +0.08(+0.25%) |
Aug 10, 2012 | 33.40 | 33.57 | 33.21 | 33.51 | 2,437,436 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.56 | 33.16 | 33.45 | 1,834,597 | +0.15(+0.45%) |
Aug 08, 2012 | 33.21 | 33.40 | 33.00 | 33.31 | 2,017,351 | +0.14(+0.43%) |
Aug 07, 2012 | 33.04 | 33.57 | 33.04 | 33.16 | 3,005,254 | +0.14(+0.43%) |
Aug 06, 2012 | 33.12 | 33.19 | 32.98 | 33.02 | 2,178,640 | +0.03(+0.10%) |
Aug 03, 2012 | 32.74 | 33.11 | 32.58 | 32.99 | 2,809,859 | +0.60(+1.84%) |
Aug 02, 2012 | 32.24 | 32.77 | 32.10 | 32.39 | 2,714,930 | -0.22(-0.69%) |
Aug 01, 2012 | 32.68 | 32.81 | 32.24 | 32.62 | 3,655,166 | +0.22(+0.69%) |
Jul 31, 2012 | 32.58 | 32.91 | 32.39 | 32.39 | 3,148,114 | -0.12(-0.36%) |
Jul 30, 2012 | 32.66 | 32.82 | 32.20 | 32.51 | 2,137,299 | -0.12(-0.38%) |
Jul 27, 2012 | 32.04 | 32.75 | 31.90 | 32.63 | 3,007,192 | +0.86(+2.70%) |
Jul 26, 2012 | 31.84 | 32.18 | 31.61 | 31.78 | 3,016,269 | +0.32(+1.01%) |
Jul 25, 2012 | 30.54 | 31.62 | 30.50 | 31.46 | 4,045,619 | +1.04(+3.42%) |
Jul 24, 2012 | 30.59 | 30.68 | 30.16 | 30.42 | 2,005,032 | -0.24(-0.80%) |
Jul 23, 2012 | 30.79 | 30.79 | 30.14 | 30.66 | 2,673,252 | -0.41(-1.33%) |
Jul 20, 2012 | 31.43 | 31.44 | 30.91 | 31.08 | 2,047,500 | -0.41(-1.32%) |
Jul 19, 2012 | 31.41 | 31.77 | 31.19 | 31.49 | 3,491,706 | +0.33(+1.06%) |
Jul 18, 2012 | 30.30 | 31.41 | 30.20 | 31.16 | 2,767,502 | +0.85(+2.79%) |
Jul 17, 2012 | 30.11 | 30.46 | 29.67 | 30.31 | 3,412,182 | +0.33(+1.09%) |
Jul 16, 2012 | 30.13 | 30.31 | 29.90 | 29.99 | 2,536,634 | -0.24(-0.81%) |
Jul 13, 2012 | 29.81 | 30.31 | 29.78 | 30.23 | 1,726,753 | +0.53(+1.79%) |
Jul 12, 2012 | 29.95 | 30.01 | 29.52 | 29.70 | 2,376,875 | -0.51(-1.67%) |
Jul 11, 2012 | 30.05 | 30.43 | 29.92 | 30.21 | 3,476,709 | +0.27(+0.89%) |
Jul 10, 2012 | 29.99 | 30.38 | 29.74 | 29.94 | 2,627,383 | -0.16(-0.52%) |
Jul 09, 2012 | 30.34 | 30.35 | 29.82 | 30.10 | 2,560,005 | -0.26(-0.85%) |
Jul 06, 2012 | 30.76 | 30.84 | 30.00 | 30.35 | 2,586,341 | -0.67(-2.16%) |
Jul 05, 2012 | 30.83 | 31.15 | 30.50 | 31.03 | 1,922,601 | +0.12(+0.40%) |
Jul 03, 2012 | 30.89 | 30.93 | 30.46 | 30.90 | 2,039,984 | +0.03(+0.11%) |
Jul 02, 2012 | 31.25 | 31.25 | 30.62 | 30.87 | 2,579,678 | -0.36(-1.14%) |
Jun 29, 2012 | 30.73 | 31.22 | 30.69 | 31.22 | 2,861,388 | +0.95(+3.15%) |
Jun 28, 2012 | 30.37 | 30.56 | 29.92 | 30.27 | 3,709,179 | -0.46(-1.51%) |
Jun 27, 2012 | 30.48 | 30.91 | 30.35 | 30.74 | 2,808,806 | +0.37(+1.21%) |
Jun 26, 2012 | 30.67 | 30.73 | 30.03 | 30.37 | 2,937,203 | -0.27(-0.88%) |
Jun 25, 2012 | 30.91 | 30.93 | 30.50 | 30.64 | 2,769,527 | -0.64(-2.04%) |
Jun 22, 2012 | 31.14 | 31.43 | 31.04 | 31.27 | 9,564,692 | +0.34(+1.10%) |
Jun 21, 2012 | 31.61 | 31.68 | 30.89 | 30.93 | 2,561,346 | -0.79(-2.48%) |
Jun 20, 2012 | 31.63 | 31.90 | 31.46 | 31.72 | 2,675,847 | +0.22(+0.71%) |
Jun 19, 2012 | 31.33 | 31.64 | 31.18 | 31.50 | 3,144,241 | +0.36(+1.17%) |
Jun 18, 2012 | 30.47 | 31.16 | 30.39 | 31.13 | 2,269,250 | +0.54(+1.76%) |
Jun 15, 2012 | 30.35 | 30.63 | 30.12 | 30.59 | 3,569,138 | +0.39(+1.29%) |
Jun 14, 2012 | 30.50 | 30.50 | 29.92 | 30.21 | 2,718,529 | -0.15(-0.49%) |
Jun 13, 2012 | 30.80 | 30.81 | 30.25 | 30.35 | 2,319,073 | -0.56(-1.82%) |
Jun 12, 2012 | 30.30 | 30.93 | 30.20 | 30.92 | 2,453,951 | +0.81(+2.68%) |
Jun 11, 2012 | 31.18 | 31.19 | 30.08 | 30.11 | 2,206,837 | -0.64(-2.09%) |
Jun 08, 2012 | 30.53 | 30.84 | 30.40 | 30.75 | 2,275,839 | +0.22(+0.71%) |
Jun 07, 2012 | 31.33 | 31.40 | 30.50 | 30.54 | 2,723,646 | -0.40(-1.29%) |
Jun 06, 2012 | 30.21 | 30.95 | 30.15 | 30.93 | 2,320,079 | +0.93(+3.11%) |
Jun 05, 2012 | 29.53 | 30.12 | 29.50 | 30.00 | 2,207,937 | +0.43(+1.44%) |
Jun 04, 2012 | 29.62 | 30.01 | 29.16 | 29.58 | 3,210,821 | -0.05(-0.17%) |
Jun 01, 2012 | 29.49 | 30.07 | 29.49 | 29.63 | 4,188,269 | -0.52(-1.73%) |
May 31, 2012 | 29.99 | 30.37 | 29.75 | 30.15 | 3,568,286 | +0.18(+0.61%) |
May 30, 2012 | 30.15 | 30.17 | 29.79 | 29.96 | 2,733,596 | -0.62(-2.03%) |
May 29, 2012 | 30.30 | 30.60 | 30.14 | 30.59 | 3,080,301 | +0.59(+1.96%) |
May 25, 2012 | 29.77 | 30.16 | 29.66 | 30.00 | 2,202,553 | +0.16(+0.53%) |
May 24, 2012 | 29.67 | 29.98 | 29.26 | 29.84 | 3,890,646 | +0.27(+0.90%) |
May 23, 2012 | 28.39 | 29.64 | 28.39 | 29.58 | 4,674,542 | -0.10(-0.34%) |
May 22, 2012 | 29.81 | 29.88 | 29.43 | 29.67 | 3,165,886 | -0.06(-0.20%) |
May 21, 2012 | 29.06 | 29.80 | 29.06 | 29.73 | 1,965,983 | +0.65(+2.22%) |
May 18, 2012 | 29.69 | 29.69 | 29.01 | 29.09 | 3,981,580 | -0.49(-1.65%) |
May 17, 2012 | 30.26 | 30.26 | 29.56 | 29.58 | 3,244,557 | -0.56(-1.84%) |
May 16, 2012 | 30.75 | 30.78 | 30.04 | 30.13 | 4,165,203 | -0.46(-1.49%) |
May 15, 2012 | 30.83 | 30.97 | 30.32 | 30.59 | 2,491,435 | -0.24(-0.78%) |
May 14, 2012 | 30.67 | 30.93 | 30.47 | 30.83 | 1,443,597 | -0.12(-0.38%) |
May 11, 2012 | 30.69 | 31.27 | 30.57 | 30.94 | 1,507,989 | +0.17(+0.54%) |
May 10, 2012 | 30.98 | 30.98 | 30.30 | 30.78 | 3,844,558 | +0.03(+0.11%) |
May 09, 2012 | 30.35 | 30.89 | 30.08 | 30.74 | 4,567,069 | -0.30(-0.96%) |
May 08, 2012 | 30.77 | 31.14 | 30.41 | 31.04 | 2,348,035 | +0.01(+0.03%) |
May 07, 2012 | 31.11 | 31.22 | 30.84 | 31.03 | 1,486,781 | -0.05(-0.16%) |
May 04, 2012 | 31.50 | 31.60 | 30.99 | 31.08 | 2,099,055 | -0.58(-1.83%) |
May 03, 2012 | 32.13 | 32.42 | 31.60 | 31.66 | 2,626,873 | -0.65(-2.03%) |
May 02, 2012 | 32.16 | 32.39 | 32.04 | 32.32 | 2,248,636 | -0.04(-0.13%) |
May 01, 2012 | 32.45 | 32.58 | 32.21 | 32.36 | 1,716,038 | +0.05(+0.15%) |
Apr 30, 2012 | 32.25 | 32.36 | 32.15 | 32.31 | 2,461,934 | +0.01(+0.03%) |
Apr 27, 2012 | 31.95 | 32.42 | 31.78 | 32.30 | 2,955,338 | +0.49(+1.54%) |
Apr 26, 2012 | 31.32 | 31.97 | 31.32 | 31.81 | 1,992,361 | +0.46(+1.45%) |
Apr 25, 2012 | 31.42 | 31.46 | 30.96 | 31.36 | 3,023,390 | +0.31(+0.99%) |
Apr 24, 2012 | 31.08 | 31.32 | 30.90 | 31.05 | 3,495,727 | +0.20(+0.64%) |
Apr 23, 2012 | 31.03 | 31.05 | 30.63 | 30.85 | 3,261,908 | -0.49(-1.56%) |
Apr 20, 2012 | 31.76 | 31.87 | 31.29 | 31.34 | 4,379,514 | -0.39(-1.23%) |
Apr 19, 2012 | 31.83 | 32.20 | 31.52 | 31.73 | 3,467,750 | -0.09(-0.29%) |
Apr 18, 2012 | 31.72 | 31.93 | 31.56 | 31.82 | 2,255,908 | -0.21(-0.65%) |
Apr 17, 2012 | 31.67 | 32.12 | 31.59 | 32.03 | 3,037,945 | +0.59(+1.87%) |
Apr 16, 2012 | 31.68 | 31.93 | 31.37 | 31.44 | 2,212,337 | -0.09(-0.29%) |
Apr 13, 2012 | 32.12 | 32.23 | 31.53 | 31.53 | 2,253,808 | -0.65(-2.03%) |
Apr 12, 2012 | 31.56 | 32.31 | 31.40 | 32.19 | 3,011,420 | +0.74(+2.36%) |
Apr 11, 2012 | 31.47 | 31.73 | 31.39 | 31.44 | 2,226,247 | +0.27(+0.86%) |
Apr 10, 2012 | 31.46 | 31.69 | 31.10 | 31.18 | 2,435,163 | -0.36(-1.13%) |
Apr 09, 2012 | 31.74 | 31.75 | 31.40 | 31.53 | 2,806,463 | -0.62(-1.93%) |
Apr 05, 2012 | 31.90 | 32.19 | 31.85 | 32.15 | 1,900,336 | +0.08(+0.26%) |
Apr 04, 2012 | 32.15 | 32.15 | 31.73 | 32.07 | 3,134,865 | -0.32(-1.00%) |
Apr 03, 2012 | 33.00 | 33.16 | 32.30 | 32.39 | 4,371,940 | -0.68(-2.06%) |