Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.17 | 35.70 | 34.87 | 35.57 | 1,164,947 | +0.46(+1.31%) |
Apr 29, 2013 | 35.25 | 35.34 | 35.00 | 35.11 | 735,188 | +0.02(+0.06%) |
Apr 26, 2013 | 35.09 | 35.18 | 35.03 | 35.09 | 490,271 | -0.01(-0.03%) |
Apr 25, 2013 | 34.72 | 35.39 | 34.31 | 35.10 | 812,819 | +0.57(+1.65%) |
Apr 24, 2013 | 34.37 | 34.67 | 34.36 | 34.53 | 0 | +0.14(+0.41%) |
Apr 23, 2013 | 34.06 | 34.54 | 33.90 | 34.39 | 566,383 | +0.49(+1.45%) |
Apr 22, 2013 | 33.82 | 34.03 | 33.50 | 33.90 | 405,901 | +0.18(+0.53%) |
Apr 19, 2013 | 33.67 | 34.00 | 33.51 | 33.72 | 506,232 | -0.01(-0.03%) |
Apr 18, 2013 | 34.29 | 34.47 | 33.72 | 33.73 | 604,859 | -0.42(-1.23%) |
Apr 17, 2013 | 34.48 | 34.58 | 33.91 | 34.15 | 677,552 | -0.46(-1.33%) |
Apr 16, 2013 | 34.66 | 34.66 | 34.17 | 34.61 | 645,014 | +0.18(+0.52%) |
Apr 15, 2013 | 34.62 | 34.78 | 34.33 | 34.43 | 1,145,530 | -0.36(-1.03%) |
Apr 12, 2013 | 35.05 | 35.09 | 34.65 | 34.79 | 669,877 | -0.35(-1.00%) |
Apr 11, 2013 | 35.34 | 35.34 | 35.11 | 35.14 | 516,256 | -0.20(-0.57%) |
Apr 10, 2013 | 34.72 | 35.37 | 34.72 | 35.34 | 722,302 | +0.63(+1.82%) |
Apr 09, 2013 | 34.81 | 34.82 | 34.37 | 34.71 | 415,322 | +0.07(+0.20%) |
Apr 08, 2013 | 34.74 | 34.81 | 34.38 | 34.64 | 555,816 | -0.18(-0.52%) |
Apr 05, 2013 | 34.92 | 34.92 | 34.59 | 34.82 | 582,490 | -0.31(-0.88%) |
Apr 04, 2013 | 35.29 | 35.70 | 35.03 | 35.13 | 762,384 | -0.27(-0.76%) |
Apr 03, 2013 | 35.62 | 35.75 | 35.30 | 35.40 | 882,574 | -0.22(-0.62%) |
Apr 02, 2013 | 35.52 | 35.69 | 35.43 | 35.62 | 516,578 | +0.17(+0.48%) |
Apr 01, 2013 | 35.90 | 35.90 | 35.23 | 35.45 | 550,302 | -0.43(-1.20%) |
Mar 28, 2013 | 35.56 | 35.93 | 35.33 | 35.88 | 1,431,510 | +0.43(+1.21%) |
Mar 27, 2013 | 35.25 | 35.50 | 34.94 | 35.45 | 479,711 | -0.02(-0.06%) |
Mar 26, 2013 | 35.21 | 35.58 | 35.15 | 35.47 | 710,203 | +0.30(+0.85%) |
Mar 25, 2013 | 34.87 | 35.17 | 34.70 | 35.17 | 632,522 | +0.34(+0.98%) |
Mar 22, 2013 | 35.01 | 35.08 | 34.76 | 34.83 | 418,268 | -0.02(-0.06%) |
Mar 21, 2013 | 34.86 | 35.13 | 34.71 | 34.85 | 467,321 | -0.24(-0.68%) |
Mar 20, 2013 | 35.09 | 35.19 | 34.84 | 35.09 | 596,444 | +0.13(+0.37%) |
Mar 19, 2013 | 34.99 | 35.09 | 34.63 | 34.96 | 815,122 | +0.07(+0.20%) |
Mar 18, 2013 | 34.97 | 35.13 | 34.74 | 34.89 | 521,425 | -0.37(-1.05%) |
Mar 15, 2013 | 35.61 | 35.89 | 35.23 | 35.26 | 1,629,980 | -0.47(-1.32%) |
Mar 14, 2013 | 35.38 | 35.75 | 35.37 | 35.73 | 616,505 | +0.36(+1.02%) |
Mar 13, 2013 | 35.34 | 35.48 | 35.15 | 35.37 | 614,463 | +0.08(+0.22%) |
Mar 12, 2013 | 35.51 | 35.51 | 35.16 | 35.29 | 546,801 | -0.26(-0.73%) |
Mar 11, 2013 | 35.24 | 35.56 | 35.13 | 35.55 | 686,717 | +0.20(+0.57%) |
Mar 08, 2013 | 35.19 | 35.37 | 34.98 | 35.35 | 434,631 | +0.17(+0.48%) |
Mar 07, 2013 | 34.95 | 35.36 | 34.88 | 35.18 | 819,731 | +0.34(+0.98%) |
Mar 06, 2013 | 35.00 | 35.20 | 34.71 | 34.84 | 529,693 | -0.17(-0.49%) |
Mar 05, 2013 | 34.80 | 35.17 | 34.73 | 35.01 | 575,439 | +0.18(+0.52%) |
Mar 04, 2013 | 34.52 | 34.84 | 34.38 | 34.83 | 917,527 | +0.11(+0.32%) |
Mar 01, 2013 | 34.58 | 34.80 | 34.04 | 34.72 | 1,658,277 | -0.31(-0.88%) |
Feb 28, 2013 | 35.28 | 35.39 | 35.03 | 35.03 | 860,266 | -0.25(-0.71%) |
Feb 27, 2013 | 34.90 | 35.37 | 34.71 | 35.28 | 959,834 | +0.41(+1.18%) |
Feb 26, 2013 | 35.26 | 35.33 | 34.82 | 34.87 | 1,147,122 | -0.22(-0.63%) |
Feb 25, 2013 | 35.30 | 35.39 | 35.08 | 35.09 | 1,365,460 | -0.05(-0.14%) |
Feb 22, 2013 | 35.71 | 35.76 | 34.95 | 35.14 | 1,457,619 | -0.62(-1.73%) |
Feb 21, 2013 | 36.00 | 36.00 | 35.28 | 35.76 | 2,963,561 | +0.97(+2.79%) |
Feb 20, 2013 | 34.70 | 34.99 | 34.54 | 34.79 | 1,343,246 | +0.17(+0.49%) |
Feb 19, 2013 | 34.45 | 34.70 | 34.29 | 34.62 | 745,626 | +0.08(+0.23%) |
Feb 15, 2013 | 34.39 | 34.65 | 34.30 | 34.54 | 613,677 | +0.21(+0.61%) |
Feb 14, 2013 | 34.21 | 34.43 | 34.08 | 34.33 | 844,721 | +0.09(+0.26%) |
Feb 13, 2013 | 34.42 | 34.60 | 34.08 | 34.24 | 483,096 | -0.20(-0.58%) |
Feb 12, 2013 | 34.23 | 34.63 | 34.07 | 34.44 | 764,855 | +0.29(+0.85%) |
Feb 11, 2013 | 34.45 | 34.55 | 34.01 | 34.15 | 419,975 | -0.25(-0.73%) |
Feb 08, 2013 | 34.31 | 34.58 | 34.23 | 34.40 | 418,979 | +0.04(+0.12%) |
Feb 07, 2013 | 34.32 | 34.54 | 34.19 | 34.36 | 1,020,632 | +0.06(+0.17%) |
Feb 06, 2013 | 33.75 | 34.31 | 33.75 | 34.30 | 904,863 | +0.47(+1.39%) |
Feb 04, 2013 | 33.62 | 34.07 | 33.62 | 33.83 | 1,202,798 | -0.09(-0.27%) |
Feb 01, 2013 | 33.52 | 33.93 | 33.52 | 33.92 | 889,751 | +0.48(+1.44%) |
Jan 31, 2013 | 33.30 | 33.51 | 33.04 | 33.44 | 776,044 | +0.10(+0.30%) |
Jan 30, 2013 | 33.40 | 33.62 | 33.24 | 33.34 | 652,476 | -0.14(-0.42%) |
Jan 29, 2013 | 33.66 | 33.70 | 33.34 | 33.48 | 1,605,005 | -0.27(-0.80%) |
Jan 28, 2013 | 33.54 | 33.95 | 33.54 | 33.75 | 1,385,674 | +0.14(+0.42%) |
Jan 25, 2013 | 32.90 | 33.61 | 32.64 | 33.61 | 1,148,166 | +0.75(+2.28%) |
Jan 24, 2013 | 32.24 | 32.90 | 32.07 | 32.86 | 1,224,992 | +0.57(+1.77%) |
Jan 23, 2013 | 32.21 | 32.50 | 32.13 | 32.29 | 2,109,640 | +0.17(+0.53%) |
Jan 22, 2013 | 32.17 | 32.27 | 31.97 | 32.12 | 1,381,467 | -0.12(-0.37%) |
Jan 18, 2013 | 32.76 | 32.83 | 32.16 | 32.24 | 915,727 | -0.50(-1.53%) |
Jan 17, 2013 | 32.32 | 32.84 | 32.25 | 32.74 | 803,530 | +0.31(+0.96%) |
Jan 16, 2013 | 32.46 | 32.57 | 32.40 | 32.43 | 549,699 | -0.12(-0.37%) |
Jan 15, 2013 | 32.23 | 32.61 | 32.12 | 32.55 | 606,360 | +0.04(+0.12%) |
Jan 14, 2013 | 31.84 | 32.53 | 31.74 | 32.51 | 939,579 | +0.70(+2.20%) |
Jan 11, 2013 | 31.51 | 31.94 | 31.41 | 31.81 | 2,307,772 | +0.34(+1.08%) |
Jan 10, 2013 | 31.52 | 31.60 | 31.36 | 31.47 | 806,571 | +0.04(+0.13%) |
Jan 09, 2013 | 31.58 | 31.61 | 31.42 | 31.43 | 1,060,757 | -0.03(-0.10%) |
Jan 08, 2013 | 31.45 | 31.58 | 31.34 | 31.46 | 916,953 | +0.04(+0.13%) |
Jan 07, 2013 | 31.40 | 31.74 | 31.40 | 31.42 | 1,230,282 | -0.23(-0.73%) |
Jan 04, 2013 | 31.93 | 31.93 | 31.50 | 31.65 | 1,185,105 | -0.25(-0.78%) |
Jan 03, 2013 | 32.25 | 32.36 | 31.77 | 31.90 | 930,248 | -0.38(-1.18%) |
Jan 02, 2013 | 32.24 | 32.34 | 32.09 | 32.28 | 1,071,985 | +0.48(+1.51%) |
Dec 31, 2012 | 31.57 | 31.90 | 31.37 | 31.80 | 657,348 | +0.17(+0.54%) |
Dec 28, 2012 | 31.65 | 31.88 | 31.54 | 31.63 | 439,908 | -0.12(-0.38%) |
Dec 27, 2012 | 31.58 | 31.89 | 31.31 | 31.75 | 563,777 | +0.20(+0.63%) |
Dec 26, 2012 | 31.94 | 31.94 | 31.52 | 31.55 | 662,469 | -0.26(-0.82%) |
Dec 24, 2012 | 31.70 | 31.83 | 31.59 | 31.81 | 113,907 | +0.07(+0.22%) |
Dec 21, 2012 | 31.46 | 31.96 | 31.44 | 31.74 | 1,312,183 | -0.26(-0.81%) |
Dec 20, 2012 | 32.00 | 32.19 | 31.88 | 32.00 | 845,628 | +0.00(+0.00%) |
Dec 19, 2012 | 32.35 | 32.40 | 32.00 | 32.00 | 573,878 | -0.38(-1.17%) |
Dec 18, 2012 | 32.20 | 32.45 | 32.08 | 32.38 | 653,771 | +0.16(+0.50%) |
Dec 17, 2012 | 31.85 | 32.29 | 31.75 | 32.22 | 594,190 | +0.36(+1.13%) |
Dec 14, 2012 | 31.79 | 31.87 | 31.67 | 31.86 | 507,320 | +0.03(+0.09%) |
Dec 13, 2012 | 32.46 | 32.47 | 31.64 | 31.83 | 1,082,678 | -0.55(-1.70%) |
Dec 12, 2012 | 33.00 | 33.00 | 32.24 | 32.38 | 1,047,798 | -0.53(-1.61%) |
Dec 11, 2012 | 32.95 | 33.28 | 32.71 | 32.91 | 718,560 | -0.02(-0.06%) |
Dec 10, 2012 | 32.85 | 33.21 | 32.76 | 32.93 | 608,720 | +0.01(+0.03%) |
Dec 07, 2012 | 32.90 | 33.04 | 32.49 | 32.92 | 578,234 | +0.00(+0.00%) |
Dec 06, 2012 | 33.44 | 33.48 | 32.39 | 32.92 | 1,175,169 | -0.41(-1.23%) |
Dec 05, 2012 | 33.10 | 33.40 | 32.75 | 33.33 | 1,081,758 | +0.10(+0.30%) |
Dec 04, 2012 | 33.12 | 33.39 | 33.08 | 33.23 | 654,436 | +0.37(+1.13%) |
Nov 30, 2012 | 32.54 | 33.03 | 32.54 | 32.86 | 850,837 | +0.21(+0.64%) |
Nov 29, 2012 | 33.00 | 33.05 | 32.60 | 32.65 | 592,770 | -0.27(-0.82%) |
Nov 28, 2012 | 32.77 | 32.98 | 32.25 | 32.92 | 379,773 | +0.21(+0.64%) |
Nov 27, 2012 | 32.81 | 32.92 | 32.59 | 32.71 | 395,348 | -0.13(-0.40%) |
Nov 26, 2012 | 32.56 | 32.95 | 32.56 | 32.84 | 861,872 | +0.08(+0.24%) |
Nov 23, 2012 | 32.44 | 32.78 | 32.35 | 32.76 | 184,511 | +0.33(+1.02%) |
Nov 21, 2012 | 32.02 | 32.46 | 32.02 | 32.43 | 599,592 | +0.42(+1.31%) |
Nov 20, 2012 | 31.93 | 32.15 | 31.74 | 32.01 | 684,121 | +0.03(+0.09%) |
Nov 19, 2012 | 31.40 | 32.12 | 31.29 | 31.98 | 705,398 | +0.71(+2.27%) |
Nov 16, 2012 | 31.73 | 31.80 | 31.02 | 31.27 | 792,244 | -0.45(-1.42%) |
Nov 15, 2012 | 31.66 | 31.79 | 31.28 | 31.72 | 1,111,065 | +0.27(+0.86%) |
Nov 14, 2012 | 32.01 | 32.15 | 31.39 | 31.45 | 330,588 | -0.52(-1.63%) |
Nov 13, 2012 | 31.59 | 32.06 | 31.57 | 31.97 | 535,074 | +0.12(+0.38%) |
Nov 12, 2012 | 31.91 | 32.09 | 31.74 | 31.85 | 501,415 | -0.11(-0.34%) |
Nov 09, 2012 | 31.33 | 32.02 | 31.26 | 31.96 | 681,653 | +0.61(+1.95%) |
Nov 08, 2012 | 31.65 | 31.75 | 31.33 | 31.35 | 521,142 | -0.30(-0.95%) |
Nov 07, 2012 | 32.07 | 32.08 | 31.36 | 31.65 | 1,175,857 | -0.77(-2.38%) |
Nov 06, 2012 | 32.37 | 32.81 | 32.33 | 32.42 | 792,891 | +0.14(+0.43%) |
Nov 05, 2012 | 32.46 | 32.69 | 32.27 | 32.28 | 586,066 | -0.27(-0.83%) |
Nov 02, 2012 | 33.29 | 33.29 | 32.55 | 32.55 | 672,958 | -0.77(-2.31%) |
Nov 01, 2012 | 32.20 | 33.33 | 32.12 | 33.32 | 868,815 | +1.12(+3.48%) |
Oct 31, 2012 | 32.28 | 32.45 | 32.03 | 32.20 | 514,120 | -0.11(-0.34%) |
Oct 26, 2012 | 32.30 | 32.31 | 32.31 | 32.31 | 573,800 | +0.03(+0.09%) |
Oct 25, 2012 | 32.50 | 32.78 | 32.19 | 32.28 | 770,763 | -0.06(-0.19%) |
Oct 24, 2012 | 32.38 | 32.61 | 32.05 | 32.34 | 544,742 | +0.15(+0.47%) |
Oct 23, 2012 | 31.77 | 32.47 | 31.55 | 32.19 | 694,333 | +0.19(+0.59%) |
Oct 19, 2012 | 32.45 | 32.51 | 31.93 | 32.00 | 499,106 | -0.56(-1.72%) |
Oct 18, 2012 | 32.92 | 33.00 | 32.44 | 32.56 | 545,766 | -0.22(-0.69%) |
Oct 17, 2012 | 32.58 | 32.95 | 32.48 | 32.78 | 551,135 | -0.02(-0.05%) |
Oct 16, 2012 | 32.36 | 32.90 | 32.24 | 32.80 | 578,825 | +0.62(+1.93%) |
Oct 15, 2012 | 32.23 | 32.37 | 32.02 | 32.18 | 494,329 | +0.08(+0.25%) |
Oct 12, 2012 | 32.24 | 32.41 | 31.97 | 32.10 | 331,825 | -0.15(-0.47%) |
Oct 11, 2012 | 32.39 | 32.44 | 32.09 | 32.25 | 442,952 | +0.14(+0.44%) |
Oct 10, 2012 | 32.18 | 32.26 | 31.92 | 32.11 | 349,126 | +0.03(+0.09%) |
Oct 09, 2012 | 32.57 | 32.65 | 32.07 | 32.08 | 350,942 | -0.60(-1.84%) |
Oct 08, 2012 | 32.75 | 32.92 | 32.55 | 32.68 | 267,080 | -0.19(-0.58%) |
Oct 05, 2012 | 33.00 | 33.18 | 32.75 | 32.87 | 612,737 | +0.01(+0.03%) |
Oct 04, 2012 | 32.85 | 32.87 | 32.49 | 32.86 | 390,736 | +0.14(+0.43%) |
Oct 03, 2012 | 32.69 | 32.89 | 32.55 | 32.72 | 357,952 | +0.16(+0.49%) |
Oct 02, 2012 | 32.47 | 32.67 | 32.38 | 32.56 | 551,600 | +0.19(+0.59%) |
Oct 01, 2012 | 33.09 | 33.09 | 32.16 | 32.37 | 1,007,702 | -0.62(-1.89%) |
Sep 28, 2012 | 33.11 | 33.15 | 32.92 | 32.99 | 656,332 | -0.15(-0.44%) |
Sep 27, 2012 | 32.88 | 33.24 | 32.68 | 33.14 | 407,982 | +0.37(+1.13%) |
Sep 26, 2012 | 32.86 | 32.92 | 32.64 | 32.77 | 587,987 | -0.12(-0.36%) |
Sep 25, 2012 | 33.58 | 33.70 | 32.69 | 32.89 | 870,864 | -0.61(-1.82%) |
Sep 24, 2012 | 33.42 | 33.63 | 33.31 | 33.50 | 622,920 | -0.23(-0.68%) |
Sep 21, 2012 | 33.90 | 34.05 | 33.68 | 33.73 | 1,260,242 | -0.17(-0.50%) |
Sep 20, 2012 | 33.74 | 33.92 | 33.67 | 33.90 | 387,841 | -0.05(-0.15%) |
Sep 19, 2012 | 33.90 | 34.04 | 33.66 | 33.95 | 584,493 | +0.06(+0.18%) |
Sep 18, 2012 | 33.78 | 34.00 | 33.62 | 33.89 | 1,181,625 | +0.02(+0.06%) |
Sep 17, 2012 | 33.49 | 33.95 | 33.40 | 33.87 | 624,548 | +0.26(+0.77%) |
Sep 14, 2012 | 34.04 | 34.10 | 33.58 | 33.61 | 860,697 | -0.34(-1.00%) |
Sep 13, 2012 | 34.06 | 34.15 | 33.72 | 33.95 | 714,614 | -0.11(-0.32%) |
Sep 12, 2012 | 33.68 | 34.09 | 33.67 | 34.06 | 936,668 | +0.40(+1.19%) |
Sep 11, 2012 | 33.70 | 33.76 | 33.51 | 33.66 | 668,401 | +0.00(+0.00%) |
Sep 10, 2012 | 33.47 | 33.85 | 33.47 | 33.66 | 455,437 | -0.07(-0.21%) |
Sep 07, 2012 | 33.95 | 33.95 | 33.62 | 33.73 | 1,020,811 | -0.37(-1.09%) |
Sep 06, 2012 | 33.88 | 34.20 | 33.85 | 34.10 | 1,198,499 | +0.41(+1.22%) |
Sep 05, 2012 | 33.55 | 33.79 | 33.52 | 33.69 | 917,614 | +0.00(+0.00%) |
Sep 04, 2012 | 32.36 | 33.76 | 32.28 | 33.69 | 1,464,307 | +0.66(+2.00%) |
Aug 31, 2012 | 33.00 | 33.15 | 32.65 | 33.03 | 688,092 | +0.16(+0.49%) |
Aug 30, 2012 | 32.98 | 33.08 | 32.85 | 32.87 | 529,928 | -0.37(-1.11%) |
Aug 29, 2012 | 33.18 | 33.43 | 33.16 | 33.24 | 673,547 | -0.08(-0.24%) |
Aug 27, 2012 | 33.16 | 33.50 | 33.14 | 33.32 | 1,088,335 | +0.04(+0.12%) |
Aug 24, 2012 | 32.99 | 33.50 | 32.84 | 33.28 | 1,753,929 | +0.02(+0.08%) |
Aug 23, 2012 | 33.69 | 33.92 | 32.81 | 33.26 | 2,764,716 | +1.61(+5.07%) |
Aug 22, 2012 | 31.70 | 31.81 | 31.43 | 31.65 | 703,362 | -0.05(-0.16%) |
Aug 21, 2012 | 31.36 | 31.86 | 31.31 | 31.70 | 976,176 | +0.36(+1.15%) |
Aug 20, 2012 | 31.17 | 31.39 | 31.16 | 31.34 | 692,704 | +0.06(+0.19%) |
Aug 17, 2012 | 31.20 | 31.40 | 31.13 | 31.28 | 326,677 | +0.08(+0.26%) |
Aug 16, 2012 | 30.97 | 31.34 | 30.69 | 31.20 | 661,830 | +0.29(+0.94%) |
Aug 15, 2012 | 30.31 | 30.96 | 30.25 | 30.91 | 443,812 | +0.62(+2.05%) |
Aug 14, 2012 | 30.61 | 30.79 | 30.23 | 30.29 | 358,573 | -0.29(-0.95%) |
Aug 13, 2012 | 30.77 | 30.87 | 30.40 | 30.58 | 290,323 | -0.17(-0.55%) |
Aug 10, 2012 | 30.74 | 30.79 | 30.56 | 30.75 | 193,658 | -0.05(-0.16%) |
Aug 09, 2012 | 30.80 | 30.90 | 30.61 | 30.80 | 304,984 | +0.00(+0.00%) |
Aug 08, 2012 | 30.85 | 30.92 | 30.69 | 30.80 | 558,654 | -0.04(-0.13%) |
Aug 07, 2012 | 30.86 | 31.00 | 30.77 | 30.84 | 409,940 | +0.19(+0.62%) |
Aug 06, 2012 | 30.65 | 30.94 | 30.59 | 30.65 | 525,261 | +0.10(+0.33%) |
Aug 03, 2012 | 30.56 | 30.65 | 29.92 | 30.55 | 408,447 | +0.44(+1.46%) |
Aug 02, 2012 | 29.93 | 30.32 | 29.76 | 30.11 | 506,838 | +0.01(+0.03%) |
Aug 01, 2012 | 30.36 | 30.46 | 30.05 | 30.10 | 447,277 | -0.19(-0.63%) |
Jul 31, 2012 | 30.71 | 30.86 | 30.27 | 30.29 | 582,087 | -0.42(-1.37%) |
Jul 30, 2012 | 31.00 | 31.10 | 30.63 | 30.71 | 413,201 | -0.36(-1.16%) |
Jul 27, 2012 | 30.96 | 31.10 | 30.66 | 31.07 | 810,995 | +0.30(+0.97%) |
Jul 26, 2012 | 30.28 | 30.79 | 30.28 | 30.77 | 909,478 | +0.91(+3.05%) |
Jul 25, 2012 | 29.68 | 29.96 | 29.50 | 29.86 | 690,231 | +0.29(+0.96%) |
Jul 24, 2012 | 30.16 | 30.19 | 29.46 | 29.57 | 567,060 | -0.46(-1.55%) |
Jul 23, 2012 | 30.38 | 30.38 | 29.97 | 30.04 | 574,549 | -0.67(-2.18%) |
Jul 20, 2012 | 30.60 | 31.03 | 30.53 | 30.71 | 908,243 | -0.11(-0.37%) |
Jul 19, 2012 | 30.99 | 31.10 | 30.69 | 30.82 | 613,091 | -0.07(-0.21%) |
Jul 18, 2012 | 30.30 | 30.99 | 30.29 | 30.89 | 671,256 | +0.47(+1.55%) |
Jul 17, 2012 | 30.23 | 30.47 | 29.88 | 30.42 | 1,319,577 | +0.21(+0.70%) |
Jul 16, 2012 | 30.06 | 30.33 | 30.00 | 30.21 | 782,198 | +0.02(+0.07%) |
Jul 13, 2012 | 29.63 | 30.23 | 29.59 | 30.19 | 643,688 | +0.54(+1.82%) |
Jul 12, 2012 | 29.36 | 29.70 | 29.28 | 29.65 | 972,351 | +0.08(+0.27%) |
Jul 11, 2012 | 29.51 | 29.63 | 29.35 | 29.57 | 613,750 | +0.00(+0.00%) |
Jul 10, 2012 | 29.56 | 29.77 | 29.38 | 29.57 | 740,659 | +0.09(+0.31%) |
Jul 09, 2012 | 29.52 | 29.66 | 29.23 | 29.48 | 388,078 | -0.14(-0.47%) |
Jul 06, 2012 | 29.93 | 29.93 | 29.46 | 29.62 | 1,034,665 | -0.49(-1.63%) |
Jul 05, 2012 | 29.68 | 30.28 | 29.68 | 30.11 | 962,896 | +0.10(+0.33%) |
Jul 03, 2012 | 29.45 | 30.06 | 29.44 | 30.01 | 501,754 | +0.54(+1.83%) |
Jul 02, 2012 | 29.43 | 29.65 | 29.20 | 29.47 | 858,856 | +0.04(+0.14%) |
Jun 29, 2012 | 28.75 | 29.45 | 28.72 | 29.43 | 891,754 | +1.10(+3.88%) |
Jun 28, 2012 | 27.88 | 28.39 | 27.74 | 28.33 | 1,023,831 | +0.30(+1.07%) |
Jun 27, 2012 | 28.17 | 28.29 | 27.85 | 28.03 | 482,913 | -0.03(-0.11%) |
Jun 26, 2012 | 28.12 | 28.21 | 27.88 | 28.06 | 566,574 | +0.02(+0.07%) |
Jun 25, 2012 | 28.26 | 28.26 | 27.88 | 28.04 | 522,855 | -0.47(-1.65%) |
Jun 22, 2012 | 28.57 | 28.59 | 28.34 | 28.51 | 641,594 | +0.11(+0.39%) |
Jun 21, 2012 | 29.24 | 29.38 | 28.34 | 28.40 | 401,614 | -0.88(-3.01%) |
Jun 20, 2012 | 29.12 | 29.43 | 29.07 | 29.28 | 603,300 | +0.15(+0.51%) |
Jun 19, 2012 | 29.13 | 29.39 | 29.10 | 29.13 | 631,880 | +0.01(+0.03%) |
Jun 18, 2012 | 28.65 | 29.15 | 28.54 | 29.12 | 610,617 | +0.10(+0.34%) |
Jun 15, 2012 | 28.82 | 29.08 | 28.79 | 29.02 | 816,879 | +0.18(+0.62%) |
Jun 14, 2012 | 28.86 | 29.14 | 28.59 | 28.84 | 665,598 | +0.04(+0.14%) |
Jun 13, 2012 | 28.83 | 29.16 | 28.71 | 28.80 | 444,990 | -0.20(-0.69%) |
Jun 12, 2012 | 28.90 | 29.13 | 28.80 | 29.00 | 462,163 | +0.11(+0.38%) |
Jun 11, 2012 | 29.46 | 29.47 | 28.87 | 28.89 | 638,731 | -0.57(-1.93%) |
Jun 08, 2012 | 28.88 | 29.46 | 28.81 | 29.46 | 890,034 | +0.39(+1.34%) |
Jun 07, 2012 | 29.46 | 29.47 | 29.05 | 29.07 | 840,461 | -0.33(-1.12%) |
Jun 06, 2012 | 28.95 | 29.42 | 28.91 | 29.40 | 468,728 | +0.60(+2.08%) |
Jun 05, 2012 | 28.18 | 28.82 | 28.08 | 28.80 | 475,823 | +0.42(+1.48%) |
Jun 04, 2012 | 28.63 | 28.74 | 28.16 | 28.38 | 768,086 | -0.27(-0.94%) |
Jun 01, 2012 | 29.13 | 29.20 | 28.58 | 28.65 | 621,047 | -0.90(-3.05%) |
May 31, 2012 | 29.51 | 29.63 | 29.11 | 29.55 | 1,033,159 | +0.00(+0.00%) |
May 30, 2012 | 29.84 | 29.86 | 29.50 | 29.55 | 695,062 | -0.62(-2.06%) |
May 29, 2012 | 30.08 | 30.46 | 29.86 | 30.17 | 796,426 | +0.28(+0.94%) |
May 25, 2012 | 29.81 | 30.00 | 29.64 | 29.89 | 962,324 | +0.04(+0.13%) |
May 24, 2012 | 29.72 | 29.94 | 28.81 | 29.85 | 2,010,678 | +1.65(+5.85%) |
May 23, 2012 | 27.89 | 28.56 | 27.77 | 28.20 | 1,640,879 | +0.16(+0.57%) |
May 22, 2012 | 28.10 | 28.37 | 27.85 | 28.04 | 1,437,184 | +0.00(+0.00%) |
May 21, 2012 | 27.47 | 28.06 | 27.15 | 28.04 | 676,296 | +0.55(+2.00%) |
May 18, 2012 | 28.11 | 28.15 | 27.47 | 27.49 | 618,713 | -0.63(-2.24%) |
May 17, 2012 | 28.72 | 28.72 | 28.10 | 28.12 | 513,241 | -0.53(-1.85%) |
May 16, 2012 | 29.12 | 29.22 | 28.62 | 28.65 | 475,734 | -0.46(-1.58%) |
May 15, 2012 | 29.25 | 29.52 | 29.08 | 29.11 | 540,169 | -0.08(-0.27%) |
May 14, 2012 | 28.91 | 29.41 | 28.73 | 29.19 | 616,405 | +0.10(+0.34%) |
May 11, 2012 | 28.77 | 29.36 | 28.55 | 29.09 | 515,218 | +0.21(+0.73%) |
May 10, 2012 | 29.26 | 29.34 | 28.76 | 28.88 | 617,367 | -0.24(-0.82%) |
May 09, 2012 | 29.00 | 29.27 | 28.82 | 29.12 | 708,330 | -0.19(-0.65%) |
May 08, 2012 | 29.39 | 29.40 | 28.81 | 29.31 | 602,973 | -0.17(-0.58%) |
May 07, 2012 | 29.60 | 29.66 | 29.37 | 29.48 | 513,631 | -0.19(-0.64%) |
May 04, 2012 | 30.05 | 30.07 | 29.52 | 29.67 | 505,918 | -0.45(-1.49%) |
May 03, 2012 | 30.44 | 30.59 | 30.10 | 30.12 | 651,994 | -0.23(-0.76%) |
May 02, 2012 | 30.40 | 30.46 | 30.21 | 30.35 | 560,322 | -0.14(-0.46%) |