Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.25 | 36.65 | 36.09 | 36.61 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.29 | 36.43 | 36.11 | 36.34 | 1,859,967 | +0.30(+0.83%) |
Apr 26, 2013 | 36.21 | 36.33 | 35.96 | 36.04 | 2,500,463 | -0.29(-0.80%) |
Apr 25, 2013 | 36.60 | 36.60 | 36.26 | 36.33 | 7,239,295 | +0.16(+0.44%) |
Apr 24, 2013 | 36.34 | 36.46 | 36.15 | 36.17 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.77 | 36.31 | 35.66 | 36.15 | 2,849,187 | +0.64(+1.81%) |
Apr 22, 2013 | 35.47 | 35.72 | 34.86 | 35.51 | 2,707,736 | +0.25(+0.71%) |
Apr 19, 2013 | 35.12 | 35.53 | 34.80 | 35.26 | 3,299,657 | +0.02(+0.05%) |
Apr 18, 2013 | 36.08 | 36.08 | 35.09 | 35.24 | 3,367,734 | -0.42(-1.19%) |
Apr 17, 2013 | 36.26 | 36.50 | 35.16 | 35.66 | 5,691,392 | -1.57(-4.22%) |
Apr 16, 2013 | 36.70 | 37.27 | 36.54 | 37.24 | 2,862,054 | +0.75(+2.05%) |
Apr 15, 2013 | 36.96 | 37.20 | 36.49 | 36.49 | 3,341,333 | -0.62(-1.68%) |
Apr 12, 2013 | 37.21 | 37.31 | 36.68 | 37.11 | 2,777,668 | -0.26(-0.69%) |
Apr 11, 2013 | 37.57 | 37.79 | 37.24 | 37.37 | 2,954,747 | -0.17(-0.44%) |
Apr 10, 2013 | 36.85 | 37.55 | 36.65 | 37.54 | 2,867,001 | +0.86(+2.34%) |
Apr 09, 2013 | 36.65 | 36.85 | 36.23 | 36.68 | 3,093,720 | +0.06(+0.16%) |
Apr 08, 2013 | 36.32 | 36.62 | 36.08 | 36.62 | 2,765,679 | +0.32(+0.89%) |
Apr 05, 2013 | 35.80 | 36.35 | 35.33 | 36.30 | 4,062,644 | -0.11(-0.31%) |
Apr 04, 2013 | 36.73 | 36.78 | 36.30 | 36.41 | 4,221,878 | -0.26(-0.72%) |
Apr 03, 2013 | 37.53 | 37.61 | 36.53 | 36.67 | 2,920,924 | -0.95(-2.52%) |
Apr 02, 2013 | 38.05 | 38.07 | 37.40 | 37.62 | 2,615,743 | -0.17(-0.46%) |
Apr 01, 2013 | 38.52 | 38.59 | 37.72 | 37.79 | 3,054,933 | -0.90(-2.32%) |
Mar 28, 2013 | 37.98 | 38.73 | 37.96 | 38.69 | 2,518,147 | +0.62(+1.62%) |
Mar 27, 2013 | 37.70 | 38.18 | 37.47 | 38.08 | 1,767,551 | +0.00(+0.00%) |
Mar 26, 2013 | 37.37 | 38.10 | 37.26 | 38.08 | 1,950,410 | +0.92(+2.49%) |
Mar 25, 2013 | 37.49 | 37.50 | 36.93 | 37.15 | 2,282,860 | -0.22(-0.58%) |
Mar 22, 2013 | 37.30 | 37.59 | 37.20 | 37.37 | 2,489,376 | +0.29(+0.79%) |
Mar 21, 2013 | 37.64 | 37.79 | 37.05 | 37.08 | 1,976,947 | -0.92(-2.43%) |
Mar 20, 2013 | 37.69 | 38.08 | 37.56 | 38.00 | 2,176,200 | +0.62(+1.67%) |
Mar 19, 2013 | 37.44 | 37.59 | 36.90 | 37.38 | 2,136,310 | +0.05(+0.13%) |
Mar 18, 2013 | 37.66 | 37.74 | 37.23 | 37.33 | 2,795,676 | -0.57(-1.49%) |
Mar 15, 2013 | 38.56 | 38.73 | 37.78 | 37.89 | 5,641,313 | -0.81(-2.10%) |
Mar 14, 2013 | 38.83 | 39.11 | 38.68 | 38.71 | 2,285,921 | +0.02(+0.05%) |
Mar 13, 2013 | 38.63 | 38.81 | 38.46 | 38.68 | 2,239,853 | +0.00(+0.00%) |
Mar 12, 2013 | 38.62 | 38.82 | 38.41 | 38.68 | 2,363,740 | +0.03(+0.09%) |
Mar 11, 2013 | 38.25 | 38.66 | 38.11 | 38.65 | 2,080,623 | +0.32(+0.85%) |
Mar 08, 2013 | 38.25 | 38.51 | 37.89 | 38.33 | 1,998,332 | +0.28(+0.74%) |
Mar 07, 2013 | 38.49 | 38.50 | 37.94 | 38.04 | 2,373,092 | -0.34(-0.89%) |
Mar 06, 2013 | 38.14 | 38.44 | 38.12 | 38.39 | 2,293,141 | +0.29(+0.76%) |
Mar 05, 2013 | 37.87 | 38.23 | 37.87 | 38.09 | 1,712,172 | +0.39(+1.04%) |
Mar 04, 2013 | 37.69 | 37.74 | 37.36 | 37.70 | 2,368,951 | +0.06(+0.15%) |
Mar 01, 2013 | 37.45 | 37.82 | 36.96 | 37.64 | 2,874,910 | +0.01(+0.02%) |
Feb 28, 2013 | 37.98 | 38.14 | 37.63 | 37.64 | 3,156,511 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.88 | 37.77 | 2,517,134 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,155 | +0.19(+0.51%) |
Feb 25, 2013 | 38.38 | 38.51 | 37.25 | 37.26 | 3,155,966 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.89 | 2,787,806 | +0.33(+0.89%) |
Feb 21, 2013 | 38.04 | 38.09 | 37.32 | 37.55 | 3,512,009 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.09 | 38.11 | 4,172,688 | -1.02(-2.60%) |
Feb 19, 2013 | 38.62 | 39.15 | 38.45 | 39.13 | 3,285,135 | +0.70(+1.81%) |
Feb 15, 2013 | 38.61 | 38.81 | 38.17 | 38.43 | 3,829,599 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.87 | 38.27 | 38.73 | 2,392,595 | +0.23(+0.61%) |
Feb 13, 2013 | 38.53 | 38.81 | 38.34 | 38.50 | 2,854,873 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.58 | 38.25 | 38.51 | 2,779,686 | +0.16(+0.41%) |
Feb 11, 2013 | 38.28 | 38.40 | 38.09 | 38.35 | 2,863,079 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 37.00 | 38.04 | 3,560,138 | +1.09(+2.95%) |
Feb 07, 2013 | 37.14 | 37.18 | 36.67 | 36.95 | 2,183,838 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.39 | 36.91 | 37.24 | 2,358,152 | +0.57(+1.57%) |
Feb 04, 2013 | 37.10 | 37.30 | 36.66 | 36.66 | 2,792,421 | -0.52(-1.39%) |
Feb 01, 2013 | 36.67 | 37.24 | 36.62 | 37.18 | 3,225,460 | +0.86(+2.36%) |
Jan 31, 2013 | 36.83 | 36.83 | 36.23 | 36.32 | 3,183,135 | -0.44(-1.20%) |
Jan 30, 2013 | 36.64 | 36.90 | 36.51 | 36.76 | 2,276,559 | +0.02(+0.05%) |
Jan 29, 2013 | 36.61 | 36.87 | 36.31 | 36.75 | 2,140,106 | +0.10(+0.27%) |
Jan 28, 2013 | 36.54 | 36.76 | 36.47 | 36.65 | 2,213,690 | +0.19(+0.53%) |
Jan 25, 2013 | 36.32 | 36.60 | 36.25 | 36.45 | 2,573,993 | +0.32(+0.88%) |
Jan 24, 2013 | 36.10 | 36.42 | 35.91 | 36.14 | 2,859,111 | +0.06(+0.16%) |
Jan 23, 2013 | 36.05 | 36.16 | 35.81 | 36.08 | 2,721,726 | +0.17(+0.46%) |
Jan 22, 2013 | 35.74 | 35.92 | 35.57 | 35.91 | 2,226,156 | +0.07(+0.21%) |
Jan 18, 2013 | 35.66 | 35.86 | 35.48 | 35.84 | 2,302,893 | +0.00(+0.00%) |
Jan 17, 2013 | 35.16 | 35.95 | 35.13 | 35.84 | 3,085,126 | +0.82(+2.33%) |
Jan 16, 2013 | 34.89 | 35.21 | 34.71 | 35.02 | 3,148,733 | +0.05(+0.14%) |
Jan 15, 2013 | 34.96 | 35.20 | 34.82 | 34.97 | 2,730,518 | -0.18(-0.52%) |
Jan 14, 2013 | 35.63 | 35.76 | 35.03 | 35.16 | 3,326,171 | -0.02(-0.05%) |
Jan 11, 2013 | 35.29 | 35.46 | 35.10 | 35.17 | 2,346,134 | -0.29(-0.82%) |
Jan 10, 2013 | 35.16 | 35.48 | 35.11 | 35.46 | 2,734,312 | +0.42(+1.21%) |
Jan 09, 2013 | 35.11 | 35.30 | 34.80 | 35.04 | 3,745,599 | -0.09(-0.26%) |
Jan 08, 2013 | 35.46 | 35.58 | 35.07 | 35.13 | 2,159,941 | -0.37(-1.03%) |
Jan 07, 2013 | 34.96 | 35.63 | 34.96 | 35.50 | 2,855,930 | +0.11(+0.31%) |
Jan 04, 2013 | 35.98 | 36.03 | 35.31 | 35.39 | 4,208,570 | -0.64(-1.78%) |
Jan 03, 2013 | 36.29 | 36.38 | 35.49 | 36.03 | 3,547,978 | -0.59(-1.61%) |
Jan 02, 2013 | 36.30 | 36.63 | 35.62 | 36.62 | 4,518,919 | +1.61(+4.61%) |
Dec 31, 2012 | 34.52 | 35.03 | 34.28 | 35.01 | 2,813,676 | +0.49(+1.42%) |
Dec 28, 2012 | 34.66 | 34.95 | 34.49 | 34.52 | 1,729,703 | -0.35(-1.00%) |
Dec 27, 2012 | 34.85 | 34.97 | 34.47 | 34.86 | 2,564,809 | +0.08(+0.24%) |
Dec 26, 2012 | 35.11 | 35.30 | 34.73 | 34.78 | 1,705,270 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.71 | 35.05 | 1,135,808 | -0.07(-0.19%) |
Dec 21, 2012 | 34.91 | 35.16 | 34.41 | 35.11 | 13,633,829 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.25 | 2,792,242 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,612 | +0.12(+0.36%) |
Dec 18, 2012 | 34.75 | 35.21 | 34.75 | 35.09 | 2,557,381 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.37 | 34.58 | 3,025,565 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.63 | 34.22 | 34.42 | 2,695,963 | -0.14(-0.41%) |
Dec 13, 2012 | 34.71 | 34.94 | 34.42 | 34.56 | 1,850,119 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,519 | -0.19(-0.54%) |
Dec 11, 2012 | 34.65 | 35.26 | 34.47 | 35.16 | 3,262,363 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.62 | 34.18 | 34.48 | 2,742,167 | +0.12(+0.36%) |
Dec 07, 2012 | 34.06 | 34.42 | 33.90 | 34.36 | 2,635,515 | +0.46(+1.35%) |
Dec 06, 2012 | 33.77 | 34.16 | 33.73 | 33.90 | 2,256,097 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.77 | 1,888,973 | -0.07(-0.20%) |
Dec 04, 2012 | 33.72 | 33.96 | 33.50 | 33.83 | 1,644,207 | +0.04(+0.12%) |
Nov 30, 2012 | 33.52 | 33.95 | 33.42 | 33.79 | 3,061,055 | +0.00(+0.00%) |
Nov 29, 2012 | 33.72 | 34.01 | 33.21 | 33.79 | 2,607,707 | +0.17(+0.50%) |
Nov 28, 2012 | 32.37 | 33.70 | 32.31 | 33.62 | 5,871,965 | +0.24(+0.72%) |
Nov 27, 2012 | 33.47 | 33.90 | 33.27 | 33.38 | 3,581,645 | -0.22(-0.67%) |
Nov 26, 2012 | 33.75 | 34.03 | 33.47 | 33.61 | 2,856,276 | -0.30(-0.88%) |
Nov 23, 2012 | 33.42 | 33.97 | 33.29 | 33.91 | 890,880 | +0.52(+1.57%) |
Nov 21, 2012 | 32.43 | 33.51 | 32.43 | 33.38 | 1,427,016 | +0.06(+0.17%) |
Nov 20, 2012 | 33.29 | 33.65 | 33.05 | 33.33 | 2,824,300 | -0.14(-0.42%) |
Nov 19, 2012 | 33.27 | 33.48 | 32.74 | 33.47 | 1,799,111 | +0.73(+2.24%) |
Nov 16, 2012 | 32.80 | 32.90 | 32.24 | 32.73 | 2,407,774 | -0.05(-0.15%) |
Nov 15, 2012 | 33.04 | 33.28 | 32.66 | 32.78 | 3,163,047 | -0.29(-0.88%) |
Nov 14, 2012 | 33.71 | 33.89 | 33.01 | 33.08 | 1,998,815 | -0.59(-1.76%) |
Nov 13, 2012 | 33.23 | 33.88 | 33.17 | 33.67 | 2,372,104 | +0.17(+0.50%) |
Nov 12, 2012 | 33.57 | 33.60 | 33.25 | 33.50 | 1,344,771 | -0.02(-0.07%) |
Nov 09, 2012 | 33.38 | 33.96 | 33.26 | 33.52 | 2,694,589 | +0.23(+0.70%) |
Nov 08, 2012 | 33.67 | 33.83 | 33.27 | 33.29 | 2,990,056 | -0.37(-1.11%) |
Nov 07, 2012 | 33.65 | 34.04 | 33.44 | 33.67 | 4,186,675 | -0.73(-2.13%) |
Nov 06, 2012 | 34.00 | 34.53 | 33.92 | 34.40 | 3,284,454 | +0.47(+1.37%) |
Nov 05, 2012 | 32.99 | 34.02 | 32.99 | 33.93 | 2,021,345 | +0.79(+2.39%) |
Nov 02, 2012 | 33.57 | 33.68 | 33.10 | 33.14 | 2,326,026 | -0.42(-1.26%) |
Nov 01, 2012 | 32.53 | 33.70 | 32.48 | 33.57 | 2,957,296 | +1.01(+3.09%) |
Oct 31, 2012 | 32.67 | 32.79 | 32.39 | 32.56 | 2,441,591 | +0.07(+0.21%) |
Oct 26, 2012 | 32.28 | 32.49 | 32.49 | 32.49 | 1,977,310 | +0.29(+0.90%) |
Oct 25, 2012 | 32.00 | 32.21 | 31.83 | 32.20 | 2,034,317 | +0.43(+1.36%) |
Oct 24, 2012 | 32.37 | 32.38 | 31.69 | 31.77 | 1,854,010 | -0.32(-0.99%) |
Oct 23, 2012 | 31.74 | 32.21 | 31.63 | 32.08 | 2,374,452 | +0.08(+0.26%) |
Oct 19, 2012 | 32.63 | 32.66 | 31.89 | 32.00 | 2,313,991 | -0.65(-1.99%) |
Oct 18, 2012 | 32.97 | 32.97 | 32.45 | 32.65 | 1,640,990 | -0.25(-0.76%) |
Oct 17, 2012 | 32.64 | 33.02 | 32.38 | 32.90 | 2,617,773 | +0.07(+0.20%) |
Oct 16, 2012 | 32.18 | 32.87 | 32.14 | 32.83 | 2,666,695 | +0.74(+2.31%) |
Oct 15, 2012 | 31.90 | 32.13 | 31.76 | 32.09 | 1,671,523 | +0.37(+1.18%) |
Oct 12, 2012 | 31.72 | 31.91 | 31.61 | 31.72 | 2,225,496 | +0.12(+0.40%) |
Oct 11, 2012 | 31.48 | 31.89 | 31.48 | 31.59 | 4,231,659 | -0.18(-0.58%) |
Oct 10, 2012 | 32.21 | 32.21 | 31.70 | 31.78 | 2,538,289 | -0.41(-1.27%) |
Oct 09, 2012 | 32.61 | 32.63 | 32.11 | 32.18 | 2,136,954 | -0.52(-1.58%) |
Oct 08, 2012 | 32.63 | 32.88 | 32.46 | 32.70 | 1,528,738 | -0.36(-1.08%) |
Oct 05, 2012 | 33.13 | 33.40 | 32.96 | 33.06 | 1,466,881 | +0.12(+0.35%) |
Oct 04, 2012 | 32.96 | 33.03 | 32.66 | 32.94 | 1,716,924 | +0.02(+0.08%) |
Oct 03, 2012 | 32.99 | 33.10 | 32.75 | 32.92 | 1,524,834 | -0.07(-0.23%) |
Oct 02, 2012 | 32.99 | 33.11 | 32.73 | 32.99 | 1,696,038 | +0.12(+0.35%) |
Oct 01, 2012 | 32.75 | 33.28 | 32.71 | 32.88 | 3,659,835 | +0.27(+0.83%) |
Sep 28, 2012 | 32.67 | 32.87 | 32.48 | 32.61 | 2,720,324 | -0.35(-1.05%) |
Sep 27, 2012 | 32.46 | 33.07 | 32.38 | 32.95 | 2,338,248 | +0.69(+2.14%) |
Sep 26, 2012 | 32.47 | 32.54 | 31.99 | 32.26 | 3,728,457 | -0.21(-0.64%) |
Sep 25, 2012 | 33.41 | 33.43 | 32.45 | 32.47 | 4,614,304 | -0.68(-2.06%) |
Sep 24, 2012 | 33.79 | 33.93 | 33.09 | 33.15 | 2,396,353 | -0.41(-1.22%) |
Sep 21, 2012 | 33.90 | 34.09 | 33.52 | 33.56 | 2,910,656 | -0.16(-0.47%) |
Sep 20, 2012 | 33.98 | 34.06 | 33.58 | 33.72 | 2,543,399 | -0.34(-1.00%) |
Sep 19, 2012 | 34.18 | 34.18 | 33.72 | 34.06 | 2,253,885 | +0.12(+0.37%) |
Sep 18, 2012 | 33.66 | 34.12 | 33.63 | 33.93 | 3,242,997 | -0.32(-0.95%) |
Sep 17, 2012 | 34.51 | 34.54 | 33.99 | 34.26 | 4,634,802 | -0.43(-1.25%) |
Sep 14, 2012 | 34.14 | 34.78 | 33.94 | 34.69 | 3,984,584 | +0.66(+1.93%) |
Sep 13, 2012 | 33.09 | 34.14 | 33.09 | 34.03 | 2,814,909 | +0.52(+1.56%) |
Sep 12, 2012 | 33.64 | 33.68 | 33.32 | 33.51 | 1,818,007 | +0.02(+0.07%) |
Sep 11, 2012 | 33.50 | 33.71 | 33.29 | 33.48 | 2,392,558 | +0.13(+0.40%) |
Sep 10, 2012 | 33.53 | 33.71 | 33.33 | 33.35 | 2,870,064 | -0.32(-0.94%) |
Sep 07, 2012 | 33.46 | 33.69 | 33.33 | 33.67 | 2,092,126 | +0.09(+0.27%) |
Sep 06, 2012 | 32.93 | 33.74 | 32.46 | 33.57 | 2,305,170 | +0.87(+2.65%) |
Sep 05, 2012 | 32.74 | 32.86 | 32.47 | 32.71 | 2,039,815 | -0.05(-0.15%) |
Sep 04, 2012 | 32.96 | 33.22 | 32.52 | 32.76 | 1,944,480 | -0.32(-0.96%) |
Aug 31, 2012 | 32.88 | 33.11 | 32.60 | 33.08 | 2,034,489 | +0.29(+0.89%) |
Aug 30, 2012 | 32.84 | 33.03 | 32.58 | 32.78 | 1,871,391 | -0.11(-0.33%) |
Aug 29, 2012 | 32.47 | 32.96 | 32.47 | 32.89 | 1,631,299 | -0.07(-0.20%) |
Aug 27, 2012 | 33.15 | 33.16 | 32.75 | 32.96 | 1,621,207 | -0.12(-0.35%) |
Aug 24, 2012 | 32.87 | 33.23 | 32.73 | 33.08 | 2,306,977 | +0.14(+0.43%) |
Aug 23, 2012 | 33.03 | 33.08 | 32.67 | 32.93 | 2,186,734 | -0.11(-0.33%) |
Aug 22, 2012 | 33.29 | 33.46 | 32.81 | 33.04 | 4,785,801 | -0.53(-1.59%) |
Aug 21, 2012 | 33.79 | 33.96 | 33.46 | 33.57 | 3,890,485 | -0.17(-0.49%) |
Aug 20, 2012 | 33.77 | 33.92 | 33.49 | 33.74 | 2,492,553 | -0.23(-0.69%) |
Aug 17, 2012 | 34.02 | 34.03 | 33.67 | 33.97 | 1,531,887 | -0.02(-0.07%) |
Aug 16, 2012 | 33.65 | 34.05 | 33.62 | 34.00 | 1,215,414 | +0.35(+1.04%) |
Aug 15, 2012 | 33.51 | 33.89 | 33.47 | 33.65 | 1,608,558 | +0.12(+0.37%) |
Aug 14, 2012 | 33.78 | 33.89 | 33.40 | 33.52 | 2,013,827 | -0.21(-0.62%) |
Aug 13, 2012 | 33.58 | 33.73 | 33.33 | 33.73 | 1,987,420 | +0.08(+0.25%) |
Aug 10, 2012 | 33.54 | 33.71 | 33.35 | 33.65 | 2,427,520 | +0.06(+0.17%) |
Aug 09, 2012 | 33.33 | 33.70 | 33.30 | 33.59 | 1,827,134 | +0.15(+0.45%) |
Aug 08, 2012 | 33.34 | 33.54 | 33.13 | 33.44 | 2,009,144 | +0.14(+0.42%) |
Aug 07, 2012 | 33.18 | 33.71 | 33.18 | 33.30 | 2,993,028 | +0.14(+0.43%) |
Aug 06, 2012 | 33.26 | 33.33 | 33.12 | 33.16 | 2,169,777 | +0.03(+0.10%) |
Aug 03, 2012 | 32.88 | 33.24 | 32.71 | 33.13 | 2,798,428 | +0.60(+1.84%) |
Aug 02, 2012 | 32.38 | 32.90 | 32.23 | 32.53 | 2,703,885 | -0.22(-0.69%) |
Aug 01, 2012 | 32.82 | 32.94 | 32.37 | 32.75 | 3,640,296 | +0.22(+0.69%) |
Jul 31, 2012 | 32.71 | 33.04 | 32.52 | 32.53 | 3,135,306 | -0.12(-0.36%) |
Jul 30, 2012 | 32.79 | 32.96 | 32.33 | 32.64 | 2,128,604 | -0.12(-0.38%) |
Jul 27, 2012 | 32.17 | 32.88 | 32.03 | 32.77 | 2,994,958 | +0.86(+2.70%) |
Jul 26, 2012 | 31.97 | 32.31 | 31.74 | 31.91 | 3,003,998 | +0.32(+1.01%) |
Jul 25, 2012 | 30.66 | 31.75 | 30.62 | 31.59 | 4,029,161 | +1.04(+3.42%) |
Jul 24, 2012 | 30.72 | 30.80 | 30.28 | 30.54 | 1,996,875 | -0.25(-0.80%) |
Jul 23, 2012 | 30.92 | 30.92 | 30.26 | 30.79 | 2,662,377 | -0.42(-1.33%) |
Jul 20, 2012 | 31.56 | 31.57 | 31.04 | 31.20 | 2,039,170 | -0.42(-1.32%) |
Jul 19, 2012 | 31.54 | 31.90 | 31.32 | 31.62 | 3,477,501 | +0.33(+1.06%) |
Jul 18, 2012 | 30.42 | 31.54 | 30.32 | 31.29 | 2,756,244 | +0.85(+2.79%) |
Jul 17, 2012 | 30.23 | 30.59 | 29.79 | 30.44 | 3,398,301 | +0.33(+1.09%) |
Jul 16, 2012 | 30.25 | 30.44 | 30.02 | 30.11 | 2,526,315 | -0.25(-0.81%) |
Jul 13, 2012 | 29.93 | 30.44 | 29.90 | 30.35 | 1,719,728 | +0.53(+1.79%) |
Jul 12, 2012 | 30.07 | 30.14 | 29.64 | 29.82 | 2,367,205 | -0.51(-1.67%) |
Jul 11, 2012 | 30.17 | 30.55 | 30.04 | 30.33 | 3,462,565 | +0.27(+0.89%) |
Jul 10, 2012 | 30.11 | 30.50 | 29.86 | 30.06 | 2,616,694 | -0.16(-0.52%) |
Jul 09, 2012 | 30.46 | 30.48 | 29.95 | 30.22 | 2,549,590 | -0.26(-0.85%) |
Jul 06, 2012 | 30.89 | 30.96 | 30.12 | 30.48 | 2,575,819 | -0.67(-2.16%) |
Jul 05, 2012 | 30.95 | 31.28 | 30.63 | 31.15 | 1,914,780 | +0.12(+0.40%) |
Jul 03, 2012 | 31.01 | 31.06 | 30.59 | 31.03 | 2,031,685 | +0.03(+0.11%) |
Jul 02, 2012 | 31.38 | 31.38 | 30.74 | 30.99 | 2,569,183 | -0.36(-1.14%) |
Jun 29, 2012 | 30.85 | 31.35 | 30.81 | 31.35 | 2,849,747 | +0.96(+3.15%) |
Jun 28, 2012 | 30.50 | 30.69 | 30.05 | 30.40 | 3,694,090 | -0.47(-1.51%) |
Jun 27, 2012 | 30.60 | 31.04 | 30.48 | 30.86 | 2,797,380 | +0.37(+1.21%) |
Jun 26, 2012 | 30.79 | 30.85 | 30.15 | 30.49 | 2,925,254 | -0.27(-0.88%) |
Jun 25, 2012 | 31.04 | 31.05 | 30.63 | 30.76 | 2,758,260 | -0.64(-2.04%) |
Jun 22, 2012 | 31.27 | 31.56 | 31.17 | 31.40 | 9,525,781 | +0.34(+1.10%) |
Jun 21, 2012 | 31.74 | 31.81 | 31.01 | 31.06 | 2,550,927 | -0.79(-2.48%) |
Jun 20, 2012 | 31.76 | 32.03 | 31.59 | 31.85 | 2,664,961 | +0.22(+0.71%) |
Jun 19, 2012 | 31.46 | 31.77 | 31.30 | 31.63 | 3,131,450 | +0.37(+1.17%) |
Jun 18, 2012 | 30.60 | 31.29 | 30.51 | 31.26 | 2,260,018 | +0.54(+1.76%) |
Jun 15, 2012 | 30.47 | 30.75 | 30.25 | 30.72 | 3,554,618 | +0.39(+1.29%) |
Jun 14, 2012 | 30.63 | 30.63 | 30.04 | 30.33 | 2,707,470 | -0.15(-0.49%) |
Jun 13, 2012 | 30.93 | 30.94 | 30.37 | 30.48 | 2,309,639 | -0.57(-1.82%) |
Jun 12, 2012 | 30.43 | 31.05 | 30.32 | 31.04 | 2,443,968 | +0.81(+2.68%) |
Jun 11, 2012 | 31.31 | 31.32 | 30.20 | 30.23 | 2,197,859 | -0.64(-2.09%) |
Jun 08, 2012 | 30.65 | 30.96 | 30.53 | 30.88 | 2,266,581 | +0.22(+0.71%) |
Jun 07, 2012 | 31.46 | 31.53 | 30.62 | 30.66 | 2,712,566 | -0.40(-1.29%) |
Jun 06, 2012 | 30.33 | 31.08 | 30.27 | 31.06 | 2,310,641 | +0.94(+3.11%) |
Jun 05, 2012 | 29.65 | 30.25 | 29.62 | 30.12 | 2,198,955 | +0.43(+1.44%) |
Jun 04, 2012 | 29.74 | 30.13 | 29.28 | 29.70 | 3,197,759 | -0.05(-0.17%) |
Jun 01, 2012 | 29.61 | 30.20 | 29.61 | 29.75 | 4,171,231 | -0.52(-1.73%) |
May 31, 2012 | 30.11 | 30.50 | 29.87 | 30.27 | 3,553,770 | +0.18(+0.61%) |
May 30, 2012 | 30.27 | 30.30 | 29.91 | 30.09 | 2,722,476 | -0.62(-2.03%) |
May 29, 2012 | 30.43 | 30.73 | 30.26 | 30.71 | 3,067,770 | +0.59(+1.96%) |
May 25, 2012 | 29.89 | 30.28 | 29.78 | 30.12 | 2,193,593 | +0.16(+0.53%) |
May 24, 2012 | 29.79 | 30.10 | 29.38 | 29.96 | 3,874,818 | +0.27(+0.90%) |
May 23, 2012 | 28.51 | 29.76 | 28.51 | 29.70 | 4,655,525 | -0.10(-0.34%) |
May 22, 2012 | 29.93 | 30.00 | 29.55 | 29.80 | 3,153,007 | -0.06(-0.19%) |
May 21, 2012 | 29.18 | 29.92 | 29.18 | 29.85 | 1,957,985 | +0.65(+2.22%) |
May 18, 2012 | 29.81 | 29.81 | 29.13 | 29.21 | 3,965,383 | -0.49(-1.65%) |
May 17, 2012 | 30.39 | 30.39 | 29.68 | 29.70 | 3,231,358 | -0.56(-1.84%) |
May 16, 2012 | 30.88 | 30.90 | 30.16 | 30.25 | 4,148,258 | -0.46(-1.49%) |
May 15, 2012 | 30.95 | 31.09 | 30.45 | 30.71 | 2,481,300 | -0.24(-0.78%) |
May 14, 2012 | 30.79 | 31.05 | 30.60 | 30.95 | 1,437,724 | -0.12(-0.37%) |
May 11, 2012 | 30.82 | 31.39 | 30.69 | 31.07 | 1,501,854 | +0.17(+0.54%) |
May 10, 2012 | 31.10 | 31.10 | 30.42 | 30.90 | 3,828,917 | +0.03(+0.11%) |
May 09, 2012 | 30.48 | 31.02 | 30.20 | 30.87 | 4,548,489 | -0.30(-0.96%) |
May 08, 2012 | 30.89 | 31.27 | 30.54 | 31.17 | 2,338,483 | +0.01(+0.03%) |
May 07, 2012 | 31.24 | 31.34 | 30.96 | 31.16 | 1,480,733 | -0.05(-0.16%) |
May 04, 2012 | 31.63 | 31.73 | 31.12 | 31.21 | 2,090,516 | -0.58(-1.83%) |
May 03, 2012 | 32.26 | 32.55 | 31.73 | 31.79 | 2,616,186 | -0.66(-2.03%) |
May 02, 2012 | 32.29 | 32.53 | 32.17 | 32.45 | 2,239,488 | -0.04(-0.13%) |