Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.43 | 38.62 | 38.28 | 38.47 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.56 | 38.71 | 38.35 | 38.45 | 1,858,520 | +0.04(+0.12%) |
Apr 26, 2013 | 38.52 | 38.66 | 38.40 | 38.41 | 1,410,530 | -0.16(-0.43%) |
Apr 25, 2013 | 38.11 | 38.69 | 38.09 | 38.57 | 2,100,711 | +0.54(+1.43%) |
Apr 24, 2013 | 37.94 | 38.25 | 37.79 | 38.03 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 38.25 | 38.29 | 37.63 | 37.83 | 3,221,671 | -0.27(-0.70%) |
Apr 22, 2013 | 37.35 | 38.27 | 37.25 | 38.10 | 2,941,773 | +0.80(+2.15%) |
Apr 19, 2013 | 37.25 | 37.39 | 36.98 | 37.30 | 2,678,620 | +0.30(+0.82%) |
Apr 18, 2013 | 37.26 | 37.51 | 36.89 | 36.99 | 1,777,647 | -0.13(-0.34%) |
Apr 17, 2013 | 37.29 | 37.47 | 37.06 | 37.12 | 2,010,716 | -0.45(-1.21%) |
Apr 16, 2013 | 37.44 | 37.70 | 37.25 | 37.58 | 2,419,937 | +0.39(+1.04%) |
Apr 15, 2013 | 38.13 | 38.40 | 37.17 | 37.19 | 2,591,609 | -1.04(-2.71%) |
Apr 12, 2013 | 38.35 | 38.55 | 38.10 | 38.23 | 1,511,760 | -0.20(-0.51%) |
Apr 11, 2013 | 38.11 | 38.55 | 37.99 | 38.42 | 2,633,434 | +0.36(+0.95%) |
Apr 10, 2013 | 37.87 | 38.13 | 37.87 | 38.06 | 1,868,600 | +0.16(+0.43%) |
Apr 09, 2013 | 38.09 | 38.18 | 37.77 | 37.90 | 1,787,094 | -0.18(-0.48%) |
Apr 08, 2013 | 37.47 | 38.08 | 37.38 | 38.08 | 1,670,596 | +0.51(+1.36%) |
Apr 05, 2013 | 37.53 | 38.32 | 36.98 | 37.57 | 3,395,338 | -0.36(-0.95%) |
Apr 04, 2013 | 38.09 | 38.18 | 37.83 | 37.93 | 1,811,416 | -0.02(-0.05%) |
Apr 03, 2013 | 38.19 | 38.28 | 37.90 | 37.95 | 2,761,803 | -0.35(-0.92%) |
Apr 02, 2013 | 37.92 | 38.62 | 37.87 | 38.30 | 3,605,469 | -0.21(-0.54%) |
Apr 01, 2013 | 39.18 | 39.18 | 38.34 | 38.51 | 1,611,130 | -0.30(-0.78%) |
Mar 28, 2013 | 38.85 | 38.92 | 38.42 | 38.81 | 2,059,764 | +0.03(+0.08%) |
Mar 27, 2013 | 38.57 | 38.80 | 38.35 | 38.78 | 2,090,370 | -0.13(-0.32%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.66 | 38.91 | 1,784,669 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.18 | 38.56 | 38.74 | 1,946,626 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.95 | 38.30 | 38.95 | 2,271,393 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.49 | 38.51 | 3,043,326 | -0.70(-1.77%) |
Mar 20, 2013 | 38.93 | 39.31 | 38.59 | 39.21 | 3,889,831 | +0.56(+1.46%) |
Mar 19, 2013 | 39.60 | 39.60 | 38.58 | 38.64 | 4,454,809 | -0.91(-2.30%) |
Mar 18, 2013 | 39.59 | 39.78 | 39.44 | 39.55 | 2,248,064 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.69 | 39.91 | 4,863,998 | +0.04(+0.10%) |
Mar 14, 2013 | 39.52 | 40.03 | 39.50 | 39.87 | 3,411,587 | +0.35(+0.90%) |
Mar 13, 2013 | 39.57 | 39.72 | 39.50 | 39.52 | 2,081,317 | +0.01(+0.03%) |
Mar 12, 2013 | 39.62 | 39.77 | 39.26 | 39.50 | 3,060,613 | -0.06(-0.14%) |
Mar 11, 2013 | 39.29 | 39.66 | 39.29 | 39.56 | 3,095,117 | +0.16(+0.40%) |
Mar 08, 2013 | 39.26 | 39.70 | 39.05 | 39.40 | 2,416,524 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.42 | 38.72 | 39.02 | 2,202,299 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.39 | 38.74 | 39.19 | 3,429,354 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,632 | +0.47(+1.23%) |
Mar 04, 2013 | 37.63 | 38.29 | 37.40 | 38.20 | 4,928,159 | +0.60(+1.60%) |
Mar 01, 2013 | 37.53 | 37.64 | 37.09 | 37.60 | 3,909,331 | +0.16(+0.42%) |
Feb 28, 2013 | 37.25 | 37.65 | 37.21 | 37.44 | 5,364,950 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.68 | 36.74 | 37.66 | 4,440,307 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.01 | 36.11 | 37.01 | 4,581,126 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,057,051 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.08 | 36.15 | 2,088,074 | -0.25(-0.69%) |
Feb 20, 2013 | 37.08 | 37.09 | 36.30 | 36.40 | 3,467,081 | -0.58(-1.58%) |
Feb 19, 2013 | 36.84 | 37.14 | 36.76 | 36.99 | 2,763,853 | +0.27(+0.73%) |
Feb 15, 2013 | 36.59 | 36.89 | 36.38 | 36.72 | 3,419,144 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.80 | 36.67 | 3,133,844 | +0.74(+2.06%) |
Feb 13, 2013 | 35.83 | 35.93 | 35.51 | 35.93 | 3,494,396 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,250,218 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.22 | 35.52 | 35.72 | 3,086,463 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.53 | 35.93 | 2,329,841 | +0.23(+0.65%) |
Feb 07, 2013 | 35.68 | 35.85 | 35.39 | 35.70 | 3,529,763 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.27 | 35.38 | 35.59 | 8,035,990 | -0.97(-2.66%) |
Feb 04, 2013 | 36.94 | 36.96 | 36.48 | 36.57 | 3,202,036 | -0.48(-1.29%) |
Feb 01, 2013 | 36.49 | 37.15 | 36.10 | 37.04 | 4,510,113 | +0.75(+2.07%) |
Jan 31, 2013 | 36.43 | 36.55 | 36.15 | 36.29 | 3,439,056 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.60 | 36.34 | 36.47 | 3,587,106 | +0.13(+0.35%) |
Jan 29, 2013 | 36.20 | 36.45 | 36.00 | 36.34 | 3,037,727 | +0.16(+0.45%) |
Jan 28, 2013 | 36.23 | 36.44 | 35.96 | 36.18 | 2,625,691 | -0.03(-0.07%) |
Jan 25, 2013 | 35.98 | 36.21 | 35.78 | 36.20 | 2,717,637 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,953,267 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.37 | 35.67 | 4,064,314 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,682,105 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.82 | 2,685,132 | +0.01(+0.04%) |
Jan 17, 2013 | 34.40 | 34.90 | 34.36 | 34.81 | 2,076,105 | +0.43(+1.26%) |
Jan 16, 2013 | 34.26 | 34.48 | 34.04 | 34.38 | 2,363,017 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.40 | 33.98 | 34.35 | 2,619,736 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.35 | 33.91 | 34.09 | 2,819,369 | +0.19(+0.57%) |
Jan 11, 2013 | 33.47 | 33.97 | 33.47 | 33.89 | 2,548,094 | +0.44(+1.31%) |
Jan 10, 2013 | 33.20 | 33.57 | 33.06 | 33.46 | 1,625,228 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,375 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,911 | -0.37(-1.10%) |
Jan 07, 2013 | 33.62 | 33.86 | 33.32 | 33.56 | 4,231,501 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,744 | +1.39(+4.29%) |
Jan 03, 2013 | 32.24 | 32.42 | 32.02 | 32.35 | 3,395,800 | +0.14(+0.43%) |
Jan 02, 2013 | 32.20 | 32.38 | 32.00 | 32.21 | 3,066,249 | +0.42(+1.32%) |
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.79 | 3,157,523 | +0.35(+1.10%) |
Dec 28, 2012 | 31.38 | 31.79 | 31.38 | 31.45 | 2,711,671 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,674,067 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.84 | 2,275,116 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.67 | 31.89 | 1,102,011 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,687,236 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,480,442 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.21 | 32.85 | 33.02 | 4,009,481 | +0.14(+0.42%) |
Dec 18, 2012 | 32.36 | 33.04 | 32.31 | 32.88 | 6,440,998 | +0.50(+1.55%) |
Dec 17, 2012 | 32.28 | 32.44 | 32.03 | 32.38 | 3,824,863 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.14 | 4,533,500 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,936,293 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.28 | 32.31 | 4,656,823 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.27 | 32.12 | 32.39 | 10,691,949 | -0.69(-2.09%) |
Dec 10, 2012 | 32.94 | 33.39 | 32.83 | 33.08 | 4,262,381 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.38 | 33.63 | 2,680,702 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.84 | 33.04 | 33.68 | 3,475,193 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.21 | 2,532,451 | +0.04(+0.13%) |
Dec 04, 2012 | 33.66 | 33.79 | 32.84 | 33.17 | 3,402,226 | -0.38(-1.12%) |
Nov 30, 2012 | 33.47 | 33.80 | 33.31 | 33.55 | 2,518,081 | +0.07(+0.22%) |
Nov 29, 2012 | 33.56 | 33.62 | 33.24 | 33.47 | 1,866,629 | +0.15(+0.46%) |
Nov 28, 2012 | 32.79 | 33.43 | 32.63 | 33.32 | 3,480,448 | +0.37(+1.12%) |
Nov 27, 2012 | 33.50 | 33.60 | 32.90 | 32.95 | 2,453,606 | -0.59(-1.77%) |
Nov 26, 2012 | 33.10 | 33.58 | 33.10 | 33.55 | 1,746,038 | +0.38(+1.15%) |
Nov 23, 2012 | 33.08 | 33.35 | 32.89 | 33.16 | 1,228,480 | +0.13(+0.39%) |
Nov 21, 2012 | 33.21 | 33.23 | 32.82 | 33.04 | 1,296,104 | -0.10(-0.31%) |
Nov 20, 2012 | 33.03 | 33.31 | 32.94 | 33.14 | 1,880,325 | +0.09(+0.28%) |
Nov 19, 2012 | 33.08 | 33.35 | 32.90 | 33.05 | 1,874,132 | +0.13(+0.39%) |
Nov 16, 2012 | 32.79 | 33.04 | 32.61 | 32.92 | 2,181,335 | +0.10(+0.30%) |
Nov 15, 2012 | 32.64 | 33.11 | 32.61 | 32.82 | 2,077,828 | +0.32(+0.97%) |
Nov 14, 2012 | 32.75 | 32.85 | 32.43 | 32.51 | 2,459,191 | -0.24(-0.74%) |
Nov 13, 2012 | 32.79 | 33.32 | 32.74 | 32.75 | 2,139,419 | -0.23(-0.70%) |
Nov 12, 2012 | 32.98 | 33.12 | 32.70 | 32.98 | 1,551,581 | +0.02(+0.06%) |
Nov 09, 2012 | 33.33 | 33.50 | 32.93 | 32.96 | 1,964,835 | -0.25(-0.77%) |
Nov 08, 2012 | 33.80 | 34.09 | 33.21 | 33.22 | 2,019,879 | -0.51(-1.51%) |
Nov 07, 2012 | 33.95 | 34.06 | 33.52 | 33.73 | 4,722,988 | -0.48(-1.42%) |
Nov 06, 2012 | 34.27 | 34.49 | 34.03 | 34.21 | 2,251,643 | +0.14(+0.41%) |
Nov 05, 2012 | 33.58 | 34.21 | 33.53 | 34.07 | 1,723,758 | +0.26(+0.77%) |
Nov 02, 2012 | 34.89 | 34.89 | 33.75 | 33.81 | 2,328,231 | -0.46(-1.35%) |
Nov 01, 2012 | 34.10 | 34.39 | 33.74 | 34.27 | 1,951,731 | +0.33(+0.97%) |
Oct 31, 2012 | 33.60 | 33.97 | 33.40 | 33.95 | 3,243,087 | +0.31(+0.92%) |
Oct 26, 2012 | 33.63 | 33.64 | 33.64 | 33.64 | 3,260,027 | +0.25(+0.76%) |
Oct 25, 2012 | 34.17 | 34.40 | 32.87 | 33.38 | 6,680,349 | -0.94(-2.74%) |
Oct 24, 2012 | 34.41 | 34.57 | 33.93 | 34.32 | 2,640,497 | +0.04(+0.12%) |
Oct 23, 2012 | 34.10 | 34.47 | 33.80 | 34.28 | 2,589,740 | -0.01(-0.04%) |
Oct 19, 2012 | 34.96 | 34.98 | 33.94 | 34.29 | 3,510,025 | -0.70(-2.01%) |
Oct 18, 2012 | 34.99 | 35.08 | 34.77 | 35.00 | 2,019,818 | -0.14(-0.40%) |
Oct 17, 2012 | 35.03 | 35.20 | 34.60 | 35.14 | 1,889,845 | +0.24(+0.70%) |
Oct 16, 2012 | 34.49 | 35.02 | 34.41 | 34.89 | 1,444,925 | +0.38(+1.11%) |
Oct 15, 2012 | 34.37 | 34.54 | 34.08 | 34.51 | 1,368,661 | +0.30(+0.87%) |
Oct 12, 2012 | 34.29 | 34.48 | 34.06 | 34.21 | 2,462,825 | -0.13(-0.37%) |
Oct 11, 2012 | 34.61 | 34.73 | 34.28 | 34.34 | 2,225,194 | -0.21(-0.60%) |
Oct 10, 2012 | 34.51 | 34.65 | 34.16 | 34.55 | 2,123,247 | -0.03(-0.09%) |
Oct 09, 2012 | 34.94 | 35.02 | 34.46 | 34.58 | 2,453,044 | -0.33(-0.94%) |
Oct 08, 2012 | 34.44 | 35.20 | 34.41 | 34.91 | 1,761,816 | -0.01(-0.02%) |
Oct 05, 2012 | 35.09 | 35.17 | 34.75 | 34.91 | 2,440,534 | -0.01(-0.02%) |
Oct 04, 2012 | 34.76 | 35.07 | 34.55 | 34.92 | 1,859,059 | +0.28(+0.81%) |
Oct 03, 2012 | 34.77 | 35.05 | 34.23 | 34.64 | 3,196,418 | -0.02(-0.06%) |
Oct 02, 2012 | 34.85 | 35.05 | 34.54 | 34.66 | 3,685,439 | +0.00(+0.01%) |
Oct 01, 2012 | 35.13 | 35.20 | 34.32 | 34.66 | 3,808,302 | -0.12(-0.33%) |
Sep 28, 2012 | 34.78 | 34.91 | 34.37 | 34.77 | 3,768,313 | -0.07(-0.19%) |
Sep 27, 2012 | 34.66 | 34.97 | 34.49 | 34.84 | 2,540,336 | +0.07(+0.21%) |
Sep 26, 2012 | 34.71 | 34.79 | 34.28 | 34.77 | 3,393,264 | +0.10(+0.28%) |
Sep 25, 2012 | 34.86 | 35.33 | 34.55 | 34.67 | 2,836,103 | -0.46(-1.31%) |
Sep 24, 2012 | 35.15 | 35.26 | 34.81 | 35.13 | 2,058,786 | -0.07(-0.20%) |
Sep 21, 2012 | 35.43 | 35.51 | 35.04 | 35.20 | 9,526,262 | -0.03(-0.08%) |
Sep 20, 2012 | 34.86 | 35.25 | 34.78 | 35.23 | 2,289,690 | +0.19(+0.55%) |
Sep 19, 2012 | 35.59 | 35.68 | 34.97 | 35.03 | 3,289,785 | -0.41(-1.16%) |
Sep 18, 2012 | 35.66 | 35.73 | 35.29 | 35.45 | 3,897,788 | -0.19(-0.54%) |
Sep 17, 2012 | 35.65 | 35.95 | 35.55 | 35.64 | 3,570,109 | -0.10(-0.29%) |
Sep 14, 2012 | 35.54 | 36.42 | 35.21 | 35.74 | 6,438,818 | -0.28(-0.78%) |
Sep 13, 2012 | 35.60 | 36.13 | 35.42 | 36.02 | 3,953,324 | +0.26(+0.71%) |
Sep 12, 2012 | 35.57 | 35.87 | 35.51 | 35.77 | 2,556,174 | +0.21(+0.60%) |
Sep 11, 2012 | 35.45 | 35.57 | 35.27 | 35.56 | 4,721,263 | -0.02(-0.05%) |
Sep 10, 2012 | 35.45 | 35.66 | 35.33 | 35.57 | 4,604,451 | +0.13(+0.36%) |
Sep 07, 2012 | 34.29 | 35.56 | 33.98 | 35.45 | 8,513,975 | +1.22(+3.56%) |
Sep 06, 2012 | 33.55 | 34.27 | 33.18 | 34.23 | 4,945,358 | +0.93(+2.79%) |
Sep 05, 2012 | 33.10 | 33.33 | 32.57 | 33.30 | 5,520,791 | +0.00(+0.00%) |
Sep 04, 2012 | 33.05 | 33.32 | 32.88 | 33.30 | 2,709,916 | +0.25(+0.75%) |
Aug 31, 2012 | 32.89 | 33.07 | 32.82 | 33.05 | 4,185,350 | +0.23(+0.72%) |
Aug 30, 2012 | 32.57 | 32.87 | 32.51 | 32.82 | 2,798,938 | +0.05(+0.17%) |
Aug 29, 2012 | 32.53 | 32.82 | 32.52 | 32.76 | 3,699,318 | +0.43(+1.34%) |
Aug 27, 2012 | 32.32 | 32.44 | 32.11 | 32.33 | 2,693,239 | +0.02(+0.06%) |
Aug 24, 2012 | 31.99 | 32.36 | 31.83 | 32.31 | 1,746,078 | +0.20(+0.64%) |
Aug 23, 2012 | 32.26 | 32.30 | 32.07 | 32.11 | 2,441,834 | -0.13(-0.41%) |
Aug 22, 2012 | 32.06 | 32.31 | 31.74 | 32.24 | 2,834,701 | -0.02(-0.07%) |
Aug 21, 2012 | 32.51 | 32.81 | 32.14 | 32.26 | 2,255,785 | -0.24(-0.74%) |
Aug 20, 2012 | 32.52 | 33.09 | 32.44 | 32.50 | 3,382,955 | -0.07(-0.22%) |
Aug 17, 2012 | 32.38 | 32.60 | 31.89 | 32.58 | 3,676,439 | +0.38(+1.18%) |
Aug 16, 2012 | 31.62 | 32.30 | 31.62 | 32.20 | 2,647,566 | +0.50(+1.58%) |
Aug 15, 2012 | 31.72 | 31.82 | 31.51 | 31.70 | 1,470,917 | +0.04(+0.13%) |
Aug 14, 2012 | 32.18 | 32.26 | 31.50 | 31.65 | 3,299,887 | -0.55(-1.72%) |
Aug 13, 2012 | 32.20 | 32.35 | 32.03 | 32.21 | 1,815,203 | -0.05(-0.17%) |
Aug 10, 2012 | 32.15 | 32.30 | 31.91 | 32.26 | 1,529,721 | +0.05(+0.15%) |
Aug 09, 2012 | 31.96 | 32.34 | 31.88 | 32.21 | 2,691,555 | +0.34(+1.06%) |
Aug 08, 2012 | 31.92 | 31.96 | 31.76 | 31.88 | 2,662,858 | -0.07(-0.21%) |
Aug 07, 2012 | 31.35 | 32.13 | 31.33 | 31.94 | 4,748,644 | +0.64(+2.04%) |
Aug 06, 2012 | 30.88 | 31.38 | 30.67 | 31.30 | 2,796,777 | +0.64(+2.10%) |
Aug 03, 2012 | 30.25 | 30.79 | 29.85 | 30.66 | 5,761,247 | +0.66(+2.21%) |
Aug 02, 2012 | 30.67 | 30.74 | 29.82 | 30.00 | 5,628,857 | -0.77(-2.51%) |
Aug 01, 2012 | 31.47 | 31.55 | 30.73 | 30.77 | 3,825,864 | -0.60(-1.91%) |
Jul 31, 2012 | 31.38 | 31.61 | 31.33 | 31.37 | 2,985,854 | -0.13(-0.40%) |
Jul 30, 2012 | 31.62 | 31.64 | 31.38 | 31.50 | 3,424,205 | -0.11(-0.36%) |
Jul 27, 2012 | 31.82 | 31.82 | 31.40 | 31.61 | 3,756,662 | +0.04(+0.13%) |
Jul 26, 2012 | 31.30 | 31.68 | 30.90 | 31.57 | 3,909,233 | +0.71(+2.30%) |
Jul 25, 2012 | 31.08 | 31.09 | 30.50 | 30.86 | 3,468,535 | +0.09(+0.29%) |
Jul 24, 2012 | 30.85 | 30.90 | 30.57 | 30.77 | 2,836,018 | -0.01(-0.02%) |
Jul 23, 2012 | 30.49 | 30.85 | 30.20 | 30.78 | 2,207,136 | -0.17(-0.54%) |
Jul 20, 2012 | 31.24 | 31.24 | 30.83 | 30.94 | 76,338,824 | -0.43(-1.36%) |
Jul 19, 2012 | 31.77 | 31.90 | 31.06 | 31.37 | 3,155,177 | -0.38(-1.20%) |
Jul 18, 2012 | 31.61 | 31.80 | 31.36 | 31.75 | 1,912,278 | +0.07(+0.21%) |
Jul 17, 2012 | 31.69 | 31.87 | 31.24 | 31.69 | 2,669,496 | +0.09(+0.29%) |
Jul 16, 2012 | 31.47 | 31.73 | 31.47 | 31.60 | 2,552,764 | -0.09(-0.28%) |
Jul 13, 2012 | 31.59 | 31.99 | 31.53 | 31.69 | 2,963,049 | +0.30(+0.94%) |
Jul 12, 2012 | 31.14 | 31.56 | 30.78 | 31.39 | 2,801,559 | +0.14(+0.46%) |
Jul 11, 2012 | 31.15 | 31.61 | 31.07 | 31.25 | 3,477,284 | +0.07(+0.24%) |
Jul 10, 2012 | 31.58 | 32.18 | 31.09 | 31.17 | 4,649,380 | -0.38(-1.20%) |
Jul 09, 2012 | 31.73 | 31.83 | 31.44 | 31.55 | 3,336,342 | -0.18(-0.55%) |
Jul 06, 2012 | 31.67 | 31.83 | 31.55 | 31.73 | 2,860,710 | -0.20(-0.63%) |
Jul 05, 2012 | 32.42 | 32.53 | 31.82 | 31.93 | 3,322,256 | -0.57(-1.75%) |
Jul 03, 2012 | 32.69 | 32.90 | 32.44 | 32.50 | 1,733,704 | -0.16(-0.49%) |
Jul 02, 2012 | 32.39 | 32.68 | 31.71 | 32.66 | 3,756,594 | +0.38(+1.17%) |
Jun 29, 2012 | 32.24 | 32.99 | 32.06 | 32.28 | 3,131,091 | +0.43(+1.35%) |
Jun 28, 2012 | 31.59 | 32.08 | 31.28 | 31.85 | 3,965,491 | -0.04(-0.13%) |
Jun 27, 2012 | 32.37 | 32.47 | 31.61 | 31.89 | 3,835,179 | -0.52(-1.61%) |
Jun 26, 2012 | 32.15 | 32.66 | 32.15 | 32.41 | 2,067,647 | +0.25(+0.76%) |
Jun 25, 2012 | 32.72 | 32.78 | 31.95 | 32.17 | 2,559,391 | -0.62(-1.88%) |
Jun 22, 2012 | 32.89 | 33.18 | 32.69 | 32.78 | 4,004,177 | +0.09(+0.26%) |
Jun 21, 2012 | 33.42 | 33.71 | 32.70 | 32.70 | 2,893,101 | -0.68(-2.03%) |
Jun 20, 2012 | 33.78 | 33.79 | 33.19 | 33.38 | 2,698,863 | -0.32(-0.96%) |
Jun 19, 2012 | 34.12 | 34.25 | 33.57 | 33.70 | 3,431,032 | -0.28(-0.82%) |
Jun 18, 2012 | 33.27 | 34.24 | 33.05 | 33.98 | 4,120,203 | +0.52(+1.55%) |
Jun 15, 2012 | 33.05 | 33.53 | 32.72 | 33.46 | 3,660,459 | +0.60(+1.84%) |
Jun 14, 2012 | 32.83 | 33.01 | 32.60 | 32.86 | 2,941,098 | +0.15(+0.45%) |
Jun 13, 2012 | 33.04 | 33.29 | 32.68 | 32.71 | 2,645,601 | -0.43(-1.30%) |
Jun 12, 2012 | 33.05 | 33.23 | 32.69 | 33.14 | 2,680,035 | +0.24(+0.74%) |
Jun 11, 2012 | 33.07 | 33.43 | 32.85 | 32.90 | 4,770,123 | +0.20(+0.63%) |
Jun 08, 2012 | 32.00 | 32.72 | 31.78 | 32.70 | 2,690,566 | +0.58(+1.81%) |
Jun 07, 2012 | 32.84 | 32.91 | 32.02 | 32.11 | 4,528,495 | -0.34(-1.04%) |
Jun 06, 2012 | 32.33 | 32.98 | 32.25 | 32.45 | 4,983,189 | +0.43(+1.33%) |
Jun 05, 2012 | 31.14 | 32.30 | 31.05 | 32.02 | 7,659,468 | +0.88(+2.83%) |
Jun 04, 2012 | 30.74 | 31.20 | 30.74 | 31.14 | 5,096,111 | +0.45(+1.47%) |
Jun 01, 2012 | 30.21 | 30.69 | 30.15 | 30.69 | 5,067,820 | -0.07(-0.22%) |
May 31, 2012 | 31.13 | 31.37 | 30.57 | 30.75 | 5,281,593 | -0.38(-1.23%) |
May 30, 2012 | 31.28 | 31.34 | 30.91 | 31.14 | 3,321,061 | -0.36(-1.15%) |
May 29, 2012 | 31.58 | 31.64 | 31.10 | 31.50 | 2,790,277 | +0.15(+0.49%) |
May 25, 2012 | 31.15 | 31.54 | 30.91 | 31.35 | 4,422,718 | +0.76(+2.48%) |
May 24, 2012 | 30.34 | 30.63 | 30.27 | 30.59 | 4,145,907 | +0.32(+1.05%) |
May 23, 2012 | 30.41 | 30.67 | 29.73 | 30.27 | 5,834,084 | -0.45(-1.45%) |
May 22, 2012 | 31.53 | 31.87 | 30.51 | 30.72 | 5,015,259 | -0.80(-2.53%) |
May 21, 2012 | 30.97 | 31.66 | 30.87 | 31.51 | 5,651,065 | +0.71(+2.30%) |
May 18, 2012 | 30.60 | 31.38 | 30.60 | 30.81 | 6,320,538 | +0.53(+1.74%) |
May 17, 2012 | 30.47 | 31.00 | 30.23 | 30.28 | 4,746,597 | -0.38(-1.23%) |
May 16, 2012 | 30.98 | 31.39 | 30.64 | 30.66 | 3,416,142 | -0.21(-0.70%) |
May 15, 2012 | 31.10 | 31.18 | 30.72 | 30.87 | 4,075,616 | -0.19(-0.60%) |
May 14, 2012 | 31.09 | 31.33 | 30.83 | 31.06 | 2,331,628 | -0.34(-1.08%) |
May 11, 2012 | 31.23 | 31.80 | 30.83 | 31.40 | 4,460,632 | +0.15(+0.47%) |
May 10, 2012 | 31.36 | 31.54 | 31.12 | 31.25 | 3,909,079 | +0.20(+0.66%) |
May 09, 2012 | 30.41 | 31.22 | 30.25 | 31.04 | 5,159,594 | +0.37(+1.20%) |
May 08, 2012 | 30.48 | 30.73 | 30.27 | 30.68 | 5,253,360 | +0.19(+0.61%) |
May 07, 2012 | 30.81 | 31.04 | 30.37 | 30.49 | 5,218,721 | -0.34(-1.10%) |
May 04, 2012 | 31.45 | 31.49 | 30.81 | 30.83 | 4,020,282 | -0.71(-2.26%) |
May 03, 2012 | 31.49 | 31.91 | 31.09 | 31.54 | 5,344,941 | +0.12(+0.38%) |
May 02, 2012 | 31.96 | 31.96 | 31.34 | 31.42 | 3,944,120 | -0.63(-1.96%) |