Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.48 | 45.39 | 44.40 | 45.38 | 0 | +0.95(+2.14%) |
Apr 29, 2013 | 43.66 | 45.13 | 43.22 | 44.43 | 4,236,243 | +0.68(+1.56%) |
Apr 26, 2013 | 42.84 | 44.41 | 43.18 | 43.75 | 4,431,985 | +0.57(+1.31%) |
Apr 25, 2013 | 45.21 | 47.58 | 42.70 | 43.18 | 9,178,675 | -0.25(-0.57%) |
Apr 24, 2013 | 43.99 | 44.77 | 43.01 | 43.43 | 4,474,072 | -0.28(-0.64%) |
Apr 23, 2013 | 41.83 | 43.79 | 41.67 | 43.71 | 4,236,426 | +2.24(+5.40%) |
Apr 22, 2013 | 41.05 | 41.70 | 40.50 | 41.47 | 1,968,728 | +0.48(+1.16%) |
Apr 19, 2013 | 40.26 | 41.15 | 40.05 | 40.99 | 3,874,687 | +0.56(+1.38%) |
Apr 18, 2013 | 41.85 | 41.93 | 40.13 | 40.43 | 4,316,578 | -1.08(-2.61%) |
Apr 17, 2013 | 42.43 | 42.86 | 41.19 | 41.51 | 2,745,498 | -1.20(-2.81%) |
Apr 16, 2013 | 42.43 | 43.21 | 42.21 | 42.71 | 2,786,836 | +0.71(+1.70%) |
Apr 15, 2013 | 42.87 | 44.06 | 41.93 | 42.00 | 3,111,387 | -0.95(-2.22%) |
Apr 12, 2013 | 43.03 | 43.46 | 42.61 | 42.95 | 2,086,107 | -0.06(-0.13%) |
Apr 11, 2013 | 42.99 | 43.18 | 42.25 | 43.01 | 7,997,849 | -0.67(-1.54%) |
Apr 10, 2013 | 42.48 | 44.13 | 42.43 | 43.68 | 4,525,384 | +1.35(+3.18%) |
Apr 09, 2013 | 41.31 | 42.60 | 41.31 | 42.34 | 2,686,742 | +1.10(+2.67%) |
Apr 08, 2013 | 40.84 | 41.31 | 40.72 | 41.24 | 2,030,653 | +0.35(+0.86%) |
Apr 05, 2013 | 41.10 | 41.10 | 40.20 | 40.88 | 2,885,469 | -0.80(-1.93%) |
Apr 04, 2013 | 41.54 | 41.84 | 40.96 | 41.69 | 2,014,795 | +0.15(+0.36%) |
Apr 03, 2013 | 41.25 | 42.23 | 41.19 | 41.54 | 3,557,153 | +0.44(+1.06%) |
Apr 02, 2013 | 41.50 | 41.58 | 40.26 | 41.10 | 2,970,884 | -0.27(-0.65%) |
Apr 01, 2013 | 41.38 | 41.79 | 41.13 | 41.38 | 2,640,661 | +0.09(+0.22%) |
Mar 28, 2013 | 41.04 | 41.34 | 40.59 | 41.28 | 3,150,357 | +0.12(+0.30%) |
Mar 27, 2013 | 40.00 | 41.26 | 39.87 | 41.16 | 3,967,914 | +1.20(+3.00%) |
Mar 26, 2013 | 39.27 | 41.02 | 39.06 | 39.96 | 4,856,800 | +0.94(+2.42%) |
Mar 25, 2013 | 39.57 | 39.61 | 38.54 | 39.02 | 2,379,416 | -0.33(-0.83%) |
Mar 22, 2013 | 39.73 | 39.75 | 38.85 | 39.35 | 2,449,219 | -0.14(-0.35%) |
Mar 21, 2013 | 40.23 | 40.27 | 38.95 | 39.49 | 3,254,302 | -1.01(-2.49%) |
Mar 20, 2013 | 40.62 | 40.72 | 40.14 | 40.50 | 2,647,862 | +0.39(+0.96%) |
Mar 19, 2013 | 40.74 | 40.95 | 39.71 | 40.11 | 2,963,092 | -0.61(-1.49%) |
Mar 18, 2013 | 40.73 | 41.23 | 40.27 | 40.72 | 1,958,142 | -0.46(-1.12%) |
Mar 15, 2013 | 41.46 | 41.87 | 40.89 | 41.18 | 3,341,524 | -0.46(-1.09%) |
Mar 14, 2013 | 41.40 | 41.73 | 41.20 | 41.63 | 2,358,306 | +0.27(+0.64%) |
Mar 13, 2013 | 41.05 | 41.74 | 40.67 | 41.37 | 4,201,354 | +0.33(+0.80%) |
Mar 12, 2013 | 39.53 | 41.05 | 39.07 | 41.04 | 4,754,242 | +1.63(+4.12%) |
Mar 11, 2013 | 38.92 | 39.47 | 38.72 | 39.41 | 2,169,631 | +0.29(+0.73%) |
Mar 08, 2013 | 39.05 | 39.26 | 38.60 | 39.13 | 3,822,442 | +0.32(+0.82%) |
Mar 07, 2013 | 40.02 | 40.06 | 38.38 | 38.81 | 4,985,591 | -1.28(-3.19%) |
Mar 06, 2013 | 39.92 | 40.70 | 39.89 | 40.09 | 3,813,311 | +0.38(+0.95%) |
Mar 05, 2013 | 39.53 | 39.89 | 39.10 | 39.71 | 2,997,864 | +0.46(+1.17%) |
Mar 04, 2013 | 39.55 | 39.59 | 38.78 | 39.25 | 2,867,596 | -0.30(-0.77%) |
Mar 01, 2013 | 38.58 | 39.63 | 38.12 | 39.55 | 3,243,852 | +0.84(+2.16%) |
Feb 28, 2013 | 38.71 | 39.19 | 38.40 | 38.72 | 1,906,214 | +0.12(+0.32%) |
Feb 27, 2013 | 37.62 | 38.84 | 37.24 | 38.59 | 3,092,618 | +0.94(+2.49%) |
Feb 26, 2013 | 36.93 | 37.80 | 36.48 | 37.66 | 3,907,089 | +0.87(+2.37%) |
Feb 25, 2013 | 37.92 | 38.05 | 36.78 | 36.79 | 2,593,294 | -0.89(-2.37%) |
Feb 22, 2013 | 37.84 | 38.24 | 37.40 | 37.68 | 2,010,075 | +0.13(+0.35%) |
Feb 21, 2013 | 38.12 | 38.35 | 37.08 | 37.55 | 3,880,941 | -0.66(-1.72%) |
Feb 20, 2013 | 39.96 | 39.99 | 38.19 | 38.21 | 2,721,776 | -1.67(-4.18%) |
Feb 19, 2013 | 39.89 | 40.42 | 39.74 | 39.87 | 2,558,975 | -0.02(-0.04%) |
Feb 15, 2013 | 40.14 | 40.41 | 39.44 | 39.89 | 2,786,657 | -0.18(-0.45%) |
Feb 14, 2013 | 39.86 | 40.41 | 39.70 | 40.07 | 2,475,866 | +0.15(+0.37%) |
Feb 13, 2013 | 39.70 | 40.14 | 39.61 | 39.92 | 1,937,345 | +0.37(+0.93%) |
Feb 12, 2013 | 39.79 | 39.98 | 39.33 | 39.55 | 2,003,013 | -0.34(-0.86%) |
Feb 11, 2013 | 39.88 | 40.06 | 39.54 | 39.90 | 2,873,085 | +0.09(+0.23%) |
Feb 08, 2013 | 39.21 | 40.38 | 39.10 | 39.81 | 3,549,853 | +0.73(+1.87%) |
Feb 07, 2013 | 39.16 | 39.27 | 38.15 | 39.08 | 3,846,325 | -0.32(-0.81%) |
Feb 06, 2013 | 38.21 | 39.41 | 38.19 | 39.40 | 4,323,931 | +1.32(+3.47%) |
Feb 04, 2013 | 38.27 | 38.76 | 38.03 | 38.08 | 3,638,095 | -0.32(-0.83%) |
Feb 01, 2013 | 38.91 | 39.31 | 37.90 | 38.40 | 4,200,258 | -0.19(-0.49%) |
Jan 31, 2013 | 38.01 | 38.90 | 37.80 | 38.58 | 4,709,569 | +0.12(+0.32%) |
Jan 30, 2013 | 37.91 | 38.62 | 37.85 | 38.46 | 4,764,657 | +0.61(+1.60%) |
Jan 29, 2013 | 38.90 | 38.96 | 36.88 | 37.85 | 12,552,621 | -2.08(-5.20%) |
Jan 28, 2013 | 39.36 | 40.64 | 39.08 | 39.93 | 5,508,574 | +0.46(+1.16%) |
Jan 25, 2013 | 39.27 | 39.88 | 39.18 | 39.47 | 4,116,082 | +0.24(+0.61%) |
Jan 24, 2013 | 38.79 | 40.57 | 38.10 | 39.23 | 8,612,233 | +0.59(+1.53%) |
Jan 23, 2013 | 38.98 | 39.22 | 38.19 | 38.64 | 7,495,233 | -0.24(-0.61%) |
Jan 22, 2013 | 37.04 | 39.06 | 36.91 | 38.88 | 11,621,638 | +2.09(+5.69%) |
Jan 18, 2013 | 37.18 | 37.18 | 36.33 | 36.79 | 5,210,907 | -0.34(-0.91%) |
Jan 17, 2013 | 37.20 | 37.48 | 36.99 | 37.12 | 3,262,115 | -0.07(-0.20%) |
Jan 16, 2013 | 36.56 | 37.47 | 36.55 | 37.20 | 4,149,842 | +0.39(+1.05%) |
Jan 15, 2013 | 36.25 | 36.88 | 35.98 | 36.81 | 4,052,471 | +0.11(+0.31%) |
Jan 14, 2013 | 36.10 | 36.88 | 35.74 | 36.70 | 5,323,813 | +0.59(+1.64%) |
Jan 11, 2013 | 36.28 | 36.53 | 36.04 | 36.10 | 3,379,658 | -0.15(-0.41%) |
Jan 10, 2013 | 35.92 | 36.33 | 35.84 | 36.25 | 5,267,696 | +0.30(+0.82%) |
Jan 09, 2013 | 34.97 | 36.09 | 34.88 | 35.96 | 7,023,305 | +1.49(+4.34%) |
Jan 08, 2013 | 34.97 | 35.30 | 34.17 | 34.46 | 4,629,568 | -0.76(-2.14%) |
Jan 07, 2013 | 34.99 | 35.68 | 34.89 | 35.22 | 3,981,377 | +0.02(+0.05%) |
Jan 04, 2013 | 35.42 | 35.51 | 34.90 | 35.20 | 3,332,149 | -0.12(-0.33%) |
Jan 03, 2013 | 35.47 | 36.03 | 35.20 | 35.32 | 3,627,911 | -0.34(-0.97%) |
Jan 02, 2013 | 35.65 | 35.72 | 35.19 | 35.66 | 5,391,743 | +0.78(+2.24%) |
Dec 31, 2012 | 34.01 | 35.00 | 33.87 | 34.88 | 3,171,459 | +0.85(+2.48%) |
Dec 28, 2012 | 34.31 | 34.46 | 34.04 | 34.04 | 1,885,471 | -0.50(-1.45%) |
Dec 27, 2012 | 34.50 | 34.67 | 34.01 | 34.54 | 3,529,013 | -0.02(-0.05%) |
Dec 26, 2012 | 34.56 | 35.10 | 34.50 | 34.55 | 2,887,590 | +0.23(+0.67%) |
Dec 24, 2012 | 34.40 | 34.47 | 33.93 | 34.32 | 1,770,238 | -0.23(-0.67%) |
Dec 21, 2012 | 34.18 | 34.57 | 33.70 | 34.55 | 13,974,198 | -0.06(-0.17%) |
Dec 20, 2012 | 33.54 | 34.75 | 33.45 | 34.61 | 8,766,753 | +0.79(+2.33%) |
Dec 19, 2012 | 32.84 | 34.02 | 32.84 | 33.82 | 10,546,771 | +1.31(+4.04%) |
Dec 18, 2012 | 31.55 | 32.58 | 31.36 | 32.51 | 6,863,879 | +1.28(+4.10%) |
Dec 17, 2012 | 31.20 | 31.47 | 30.98 | 31.23 | 3,447,453 | +0.21(+0.69%) |
Dec 14, 2012 | 31.00 | 31.13 | 30.74 | 31.02 | 3,626,865 | -0.04(-0.13%) |
Dec 13, 2012 | 30.97 | 31.47 | 30.90 | 31.06 | 3,664,948 | -0.02(-0.08%) |
Dec 12, 2012 | 30.83 | 31.35 | 30.62 | 31.08 | 4,905,820 | -0.25(-0.79%) |
Dec 11, 2012 | 31.85 | 31.87 | 30.93 | 31.33 | 5,747,431 | -0.24(-0.75%) |
Dec 10, 2012 | 30.93 | 32.02 | 30.82 | 31.57 | 5,271,331 | +0.70(+2.26%) |
Dec 07, 2012 | 30.58 | 30.95 | 30.26 | 30.87 | 5,303,663 | +0.41(+1.35%) |
Dec 06, 2012 | 29.64 | 30.57 | 29.55 | 30.46 | 6,297,902 | +0.88(+2.97%) |
Dec 05, 2012 | 28.46 | 30.25 | 28.02 | 29.58 | 12,555,238 | +2.00(+7.26%) |
Dec 04, 2012 | 27.42 | 27.72 | 27.25 | 27.58 | 4,970,677 | +0.13(+0.48%) |
Nov 30, 2012 | 27.83 | 28.11 | 27.42 | 27.44 | 5,065,971 | -0.40(-1.44%) |
Nov 29, 2012 | 27.91 | 28.07 | 27.41 | 27.85 | 5,200,993 | +0.02(+0.06%) |
Nov 28, 2012 | 28.28 | 28.41 | 27.53 | 27.83 | 5,295,575 | -0.65(-2.28%) |
Nov 27, 2012 | 29.31 | 29.46 | 28.47 | 28.48 | 4,093,190 | -0.92(-3.13%) |
Nov 26, 2012 | 28.77 | 29.41 | 28.54 | 29.40 | 3,411,487 | +0.59(+2.05%) |
Nov 23, 2012 | 28.45 | 28.97 | 28.22 | 28.81 | 1,701,688 | +0.58(+2.06%) |
Nov 21, 2012 | 28.10 | 28.31 | 27.93 | 28.22 | 3,069,129 | +0.24(+0.85%) |
Nov 20, 2012 | 28.64 | 28.82 | 27.69 | 27.99 | 4,148,519 | -0.75(-2.60%) |
Nov 19, 2012 | 28.66 | 29.01 | 28.53 | 28.73 | 2,554,013 | +0.34(+1.21%) |
Nov 16, 2012 | 27.83 | 28.45 | 27.59 | 28.39 | 3,567,316 | +0.60(+2.16%) |
Nov 15, 2012 | 27.89 | 28.20 | 27.63 | 27.79 | 3,275,124 | +0.00(+0.00%) |
Nov 14, 2012 | 28.58 | 28.72 | 27.71 | 27.79 | 3,793,818 | -0.68(-2.39%) |
Nov 13, 2012 | 28.27 | 28.83 | 27.96 | 28.47 | 3,326,934 | -0.05(-0.16%) |
Nov 12, 2012 | 28.87 | 29.04 | 28.24 | 28.52 | 2,550,571 | -0.31(-1.07%) |
Nov 09, 2012 | 28.58 | 29.25 | 28.54 | 28.82 | 2,878,367 | +0.22(+0.77%) |
Nov 08, 2012 | 28.99 | 29.25 | 28.57 | 28.60 | 3,848,912 | -0.38(-1.30%) |
Nov 07, 2012 | 30.19 | 30.19 | 28.95 | 28.98 | 4,692,158 | -1.43(-4.70%) |
Nov 06, 2012 | 29.28 | 30.51 | 29.19 | 30.41 | 5,520,595 | +1.21(+4.16%) |
Nov 05, 2012 | 28.69 | 29.50 | 28.68 | 29.19 | 3,227,695 | +0.30(+1.02%) |
Nov 02, 2012 | 29.18 | 29.33 | 28.84 | 28.90 | 4,309,620 | -0.17(-0.59%) |
Nov 01, 2012 | 28.16 | 29.19 | 28.16 | 29.07 | 3,764,224 | +0.97(+3.45%) |
Oct 31, 2012 | 27.97 | 28.47 | 27.87 | 28.10 | 4,470,480 | +0.09(+0.32%) |
Oct 26, 2012 | 28.18 | 28.01 | 28.01 | 28.01 | 4,492,541 | -0.23(-0.81%) |
Oct 25, 2012 | 27.95 | 28.31 | 27.76 | 28.24 | 4,041,937 | +0.53(+1.90%) |
Oct 24, 2012 | 28.15 | 28.28 | 27.50 | 27.71 | 5,491,625 | -0.55(-1.95%) |
Oct 23, 2012 | 26.68 | 28.86 | 26.48 | 28.26 | 14,077,524 | -0.37(-1.29%) |
Oct 19, 2012 | 29.06 | 29.18 | 28.53 | 28.63 | 3,605,070 | -0.55(-1.88%) |
Oct 18, 2012 | 29.65 | 29.75 | 29.14 | 29.18 | 3,087,526 | -0.57(-1.90%) |
Oct 17, 2012 | 29.76 | 29.95 | 29.41 | 29.75 | 2,815,604 | -0.09(-0.30%) |
Oct 16, 2012 | 29.50 | 30.02 | 29.49 | 29.84 | 3,116,233 | +0.49(+1.68%) |
Oct 15, 2012 | 29.55 | 29.64 | 28.85 | 29.35 | 3,157,553 | -0.22(-0.75%) |
Oct 12, 2012 | 29.22 | 29.69 | 28.95 | 29.57 | 5,395,227 | -0.47(-1.56%) |
Oct 11, 2012 | 30.04 | 30.72 | 30.01 | 30.04 | 2,265,737 | +0.18(+0.60%) |
Oct 10, 2012 | 30.48 | 30.72 | 29.79 | 29.86 | 3,588,335 | -0.67(-2.20%) |
Oct 09, 2012 | 31.34 | 31.50 | 30.42 | 30.53 | 3,572,238 | -0.94(-3.00%) |
Oct 08, 2012 | 31.12 | 31.75 | 30.96 | 31.47 | 3,127,250 | +0.29(+0.92%) |
Oct 05, 2012 | 31.31 | 31.45 | 31.10 | 31.19 | 4,205,815 | -0.00(-0.01%) |
Oct 04, 2012 | 30.97 | 31.45 | 30.59 | 31.19 | 3,652,404 | +0.32(+1.05%) |
Oct 03, 2012 | 31.47 | 31.58 | 30.74 | 30.87 | 3,534,719 | -0.47(-1.49%) |
Oct 02, 2012 | 31.61 | 31.78 | 31.04 | 31.34 | 3,527,899 | +0.04(+0.13%) |
Oct 01, 2012 | 31.79 | 32.30 | 31.27 | 31.29 | 3,566,778 | -0.50(-1.57%) |
Sep 28, 2012 | 32.32 | 32.42 | 31.64 | 31.79 | 4,850,568 | -0.70(-2.15%) |
Sep 27, 2012 | 31.80 | 32.54 | 31.75 | 32.49 | 3,254,860 | +0.80(+2.53%) |
Sep 26, 2012 | 32.26 | 32.37 | 31.42 | 31.69 | 4,636,954 | -0.86(-2.65%) |
Sep 25, 2012 | 33.19 | 33.48 | 32.39 | 32.55 | 5,672,059 | -0.30(-0.91%) |
Sep 24, 2012 | 32.59 | 33.13 | 32.30 | 32.85 | 6,875,823 | -0.11(-0.35%) |
Sep 21, 2012 | 32.37 | 33.25 | 32.26 | 32.97 | 8,378,024 | +0.89(+2.79%) |
Sep 20, 2012 | 31.93 | 32.29 | 31.65 | 32.07 | 3,711,885 | +0.00(+0.00%) |
Sep 19, 2012 | 32.51 | 32.63 | 31.77 | 32.07 | 5,230,575 | -0.24(-0.74%) |
Sep 18, 2012 | 32.39 | 32.76 | 32.03 | 32.31 | 6,147,630 | -0.10(-0.30%) |
Sep 17, 2012 | 33.82 | 33.84 | 32.27 | 32.41 | 8,669,430 | -1.30(-3.85%) |
Sep 14, 2012 | 35.67 | 36.37 | 33.30 | 33.71 | 13,186,352 | -1.25(-3.57%) |
Sep 13, 2012 | 33.88 | 35.10 | 33.11 | 34.95 | 6,776,491 | +0.90(+2.65%) |
Sep 12, 2012 | 34.52 | 35.28 | 33.90 | 34.05 | 5,591,924 | -0.63(-1.82%) |
Sep 11, 2012 | 33.90 | 34.94 | 33.71 | 34.68 | 7,360,096 | +0.88(+2.60%) |
Sep 10, 2012 | 34.18 | 34.62 | 33.77 | 33.81 | 5,840,504 | -0.56(-1.62%) |
Sep 07, 2012 | 35.05 | 35.10 | 34.28 | 34.36 | 4,367,637 | -1.03(-2.90%) |
Sep 06, 2012 | 33.86 | 35.46 | 33.63 | 35.39 | 5,814,185 | +1.04(+3.04%) |
Sep 05, 2012 | 34.63 | 34.75 | 34.07 | 34.35 | 3,725,847 | -0.39(-1.13%) |
Sep 04, 2012 | 34.55 | 35.04 | 34.24 | 34.74 | 3,050,686 | +0.41(+1.20%) |
Aug 31, 2012 | 34.75 | 35.28 | 33.95 | 34.33 | 4,462,796 | -0.23(-0.67%) |
Aug 30, 2012 | 35.49 | 35.50 | 34.34 | 34.56 | 5,339,078 | -1.15(-3.22%) |
Aug 29, 2012 | 35.70 | 35.88 | 35.23 | 35.71 | 1,870,628 | -0.24(-0.66%) |
Aug 27, 2012 | 36.05 | 36.40 | 35.42 | 35.95 | 2,602,456 | +0.13(+0.37%) |
Aug 24, 2012 | 35.67 | 35.91 | 35.27 | 35.82 | 4,050,592 | +0.12(+0.34%) |
Aug 23, 2012 | 36.33 | 36.33 | 35.18 | 35.69 | 6,433,496 | -0.84(-2.29%) |
Aug 22, 2012 | 36.35 | 36.72 | 35.84 | 36.53 | 3,924,004 | -0.13(-0.36%) |
Aug 21, 2012 | 37.26 | 37.26 | 36.29 | 36.66 | 3,875,965 | -0.54(-1.46%) |
Aug 20, 2012 | 37.30 | 37.36 | 36.75 | 37.20 | 3,112,585 | -0.13(-0.35%) |
Aug 17, 2012 | 37.02 | 37.71 | 37.00 | 37.34 | 4,151,579 | +0.06(+0.15%) |
Aug 16, 2012 | 36.33 | 37.33 | 36.27 | 37.28 | 4,927,942 | +1.02(+2.81%) |
Aug 15, 2012 | 36.15 | 36.38 | 35.79 | 36.26 | 4,260,026 | +0.14(+0.39%) |
Aug 14, 2012 | 36.45 | 36.74 | 35.96 | 36.12 | 5,030,270 | -0.26(-0.72%) |
Aug 13, 2012 | 36.11 | 36.51 | 35.87 | 36.38 | 5,062,371 | +0.27(+0.75%) |
Aug 10, 2012 | 35.22 | 36.25 | 34.97 | 36.11 | 6,052,017 | +0.79(+2.23%) |
Aug 09, 2012 | 34.63 | 35.40 | 34.50 | 35.33 | 4,873,044 | +0.96(+2.80%) |
Aug 08, 2012 | 34.18 | 34.88 | 33.91 | 34.36 | 5,229,386 | +0.09(+0.26%) |
Aug 07, 2012 | 34.21 | 34.48 | 34.04 | 34.27 | 4,328,579 | +0.41(+1.21%) |
Aug 06, 2012 | 33.73 | 34.06 | 33.38 | 33.86 | 3,210,416 | +0.21(+0.61%) |
Aug 03, 2012 | 33.40 | 33.81 | 33.04 | 33.66 | 4,626,111 | +0.90(+2.76%) |
Aug 02, 2012 | 32.17 | 33.22 | 31.95 | 32.76 | 4,657,059 | +0.39(+1.22%) |
Aug 01, 2012 | 33.03 | 33.09 | 32.15 | 32.36 | 4,387,728 | -0.29(-0.88%) |
Jul 31, 2012 | 32.31 | 33.20 | 32.08 | 32.65 | 6,587,159 | -0.33(-1.00%) |
Jul 30, 2012 | 32.93 | 33.45 | 32.43 | 32.98 | 7,160,798 | +0.21(+0.63%) |
Jul 27, 2012 | 32.21 | 32.90 | 31.77 | 32.77 | 8,599,930 | +0.53(+1.66%) |
Jul 26, 2012 | 31.27 | 33.56 | 31.20 | 32.24 | 25,351,826 | +5.58(+20.94%) |
Jul 25, 2012 | 26.05 | 26.89 | 25.79 | 26.66 | 8,512,725 | +0.57(+2.20%) |
Jul 24, 2012 | 26.47 | 26.48 | 25.78 | 26.08 | 5,321,904 | -0.42(-1.58%) |
Jul 23, 2012 | 25.84 | 26.64 | 25.58 | 26.50 | 4,391,019 | +0.17(+0.65%) |
Jul 20, 2012 | 26.71 | 26.99 | 26.29 | 26.33 | 4,523,584 | -0.53(-1.96%) |
Jul 19, 2012 | 27.67 | 27.68 | 26.68 | 26.85 | 5,542,149 | -0.57(-2.07%) |
Jul 18, 2012 | 26.29 | 27.79 | 26.21 | 27.42 | 7,973,134 | +1.17(+4.47%) |
Jul 17, 2012 | 26.18 | 26.39 | 25.86 | 26.25 | 5,043,443 | +0.29(+1.11%) |
Jul 16, 2012 | 25.76 | 26.14 | 25.62 | 25.96 | 2,423,933 | +0.03(+0.13%) |
Jul 13, 2012 | 25.86 | 26.05 | 25.61 | 25.93 | 3,162,223 | +0.19(+0.73%) |
Jul 12, 2012 | 25.69 | 25.96 | 25.20 | 25.74 | 3,120,871 | -0.12(-0.48%) |
Jul 11, 2012 | 26.24 | 26.50 | 25.70 | 25.86 | 4,661,140 | -0.42(-1.59%) |
Jul 10, 2012 | 26.07 | 26.87 | 25.99 | 26.28 | 8,384,202 | +0.39(+1.52%) |
Jul 09, 2012 | 25.33 | 26.02 | 25.24 | 25.88 | 6,043,083 | +0.42(+1.64%) |
Jul 06, 2012 | 24.74 | 25.54 | 24.67 | 25.47 | 6,996,582 | +0.28(+1.11%) |
Jul 05, 2012 | 25.37 | 25.50 | 25.05 | 25.19 | 4,464,772 | -0.25(-0.97%) |
Jul 03, 2012 | 24.55 | 25.47 | 24.46 | 25.43 | 2,841,720 | +0.94(+3.82%) |
Jul 02, 2012 | 25.11 | 25.11 | 24.28 | 24.50 | 3,947,432 | -0.53(-2.10%) |
Jun 29, 2012 | 24.21 | 25.14 | 24.00 | 25.02 | 8,959,117 | +1.38(+5.83%) |
Jun 28, 2012 | 23.51 | 23.98 | 23.24 | 23.64 | 9,882,113 | -0.82(-3.36%) |
Jun 27, 2012 | 24.02 | 24.52 | 23.78 | 24.46 | 3,657,250 | +0.55(+2.30%) |
Jun 26, 2012 | 23.89 | 24.36 | 23.81 | 23.91 | 4,091,868 | +0.16(+0.69%) |
Jun 25, 2012 | 24.02 | 24.41 | 23.49 | 23.75 | 3,586,503 | -0.63(-2.59%) |
Jun 22, 2012 | 24.12 | 24.56 | 24.09 | 24.38 | 6,980,688 | +0.27(+1.12%) |
Jun 21, 2012 | 25.04 | 25.25 | 24.05 | 24.11 | 6,042,123 | -1.25(-4.92%) |
Jun 20, 2012 | 25.33 | 25.62 | 25.09 | 25.36 | 2,826,662 | +0.02(+0.10%) |
Jun 19, 2012 | 25.28 | 25.46 | 24.76 | 25.33 | 3,903,396 | +0.25(+1.01%) |
Jun 18, 2012 | 25.05 | 25.33 | 24.75 | 25.08 | 2,756,679 | -0.11(-0.46%) |
Jun 15, 2012 | 24.88 | 25.23 | 24.76 | 25.19 | 3,619,867 | +0.40(+1.62%) |
Jun 14, 2012 | 24.83 | 25.03 | 24.55 | 24.79 | 2,850,597 | -0.11(-0.46%) |
Jun 13, 2012 | 25.01 | 25.61 | 24.78 | 24.91 | 4,030,565 | -0.16(-0.65%) |
Jun 12, 2012 | 25.04 | 25.14 | 24.36 | 25.07 | 5,330,649 | -0.10(-0.39%) |