Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.17 | 31.17 | 30.33 | 30.33 | 4,138,453 | -0.93(-2.97%) |
May 30, 2013 | 30.83 | 31.47 | 30.67 | 31.26 | 4,246,347 | +0.54(+1.75%) |
May 29, 2013 | 30.85 | 31.01 | 30.56 | 30.72 | 6,115,122 | +0.07(+0.24%) |
May 28, 2013 | 30.78 | 30.88 | 30.50 | 30.65 | 4,660,586 | -0.34(-1.09%) |
May 24, 2013 | 30.76 | 31.05 | 30.74 | 30.99 | 3,388,736 | -0.37(-1.18%) |
May 23, 2013 | 31.16 | 31.54 | 30.80 | 31.36 | 5,353,572 | -0.38(-1.19%) |
May 22, 2013 | 32.18 | 32.84 | 31.62 | 31.74 | 6,636,962 | -0.39(-1.20%) |
May 21, 2013 | 32.02 | 32.28 | 31.81 | 32.12 | 4,905,440 | +0.51(+1.62%) |
May 20, 2013 | 31.39 | 31.66 | 31.29 | 31.61 | 5,003,503 | +0.19(+0.61%) |
May 17, 2013 | 31.50 | 31.63 | 31.29 | 31.42 | 4,964,354 | +0.31(+0.99%) |
May 16, 2013 | 31.11 | 31.54 | 30.99 | 31.11 | 6,025,681 | -0.05(-0.15%) |
May 15, 2013 | 31.39 | 31.51 | 31.03 | 31.16 | 6,561,609 | -0.58(-1.83%) |
May 13, 2013 | 32.06 | 32.06 | 31.71 | 31.74 | 3,480,290 | -0.42(-1.31%) |
May 10, 2013 | 32.27 | 32.27 | 31.87 | 32.16 | 4,593,851 | -0.19(-0.59%) |
May 09, 2013 | 32.85 | 32.88 | 32.23 | 32.35 | 5,969,819 | -0.33(-1.01%) |
May 08, 2013 | 32.28 | 32.86 | 32.20 | 32.68 | 6,453,024 | +0.79(+2.48%) |
May 07, 2013 | 31.92 | 31.97 | 31.65 | 31.89 | 5,620,564 | +0.26(+0.84%) |
May 06, 2013 | 31.40 | 31.70 | 31.30 | 31.63 | 4,028,066 | +0.24(+0.77%) |
May 03, 2013 | 31.51 | 31.51 | 30.51 | 31.39 | 8,143,895 | +0.87(+2.86%) |
May 02, 2013 | 30.25 | 30.61 | 30.07 | 30.51 | 3,894,960 | -0.07(-0.21%) |
May 01, 2013 | 30.90 | 30.93 | 30.53 | 30.58 | 4,272,739 | -0.64(-2.04%) |
Apr 30, 2013 | 30.80 | 31.25 | 30.54 | 31.22 | 7,362,280 | -0.14(-0.44%) |
Apr 29, 2013 | 31.05 | 31.38 | 30.97 | 31.35 | 3,906,377 | +0.61(+1.99%) |
Apr 26, 2013 | 30.91 | 30.91 | 30.61 | 30.74 | 3,508,838 | -0.17(-0.54%) |
Apr 25, 2013 | 31.02 | 31.43 | 30.82 | 30.91 | 6,737,432 | +0.16(+0.51%) |
Apr 24, 2013 | 30.33 | 30.78 | 30.32 | 30.75 | 4,505,971 | +0.80(+2.67%) |
Apr 23, 2013 | 29.94 | 30.03 | 29.69 | 29.95 | 4,857,862 | +0.03(+0.11%) |
Apr 22, 2013 | 29.85 | 29.94 | 29.35 | 29.92 | 5,026,386 | +0.11(+0.37%) |
Apr 19, 2013 | 29.99 | 30.04 | 29.49 | 29.81 | 5,121,367 | +0.06(+0.22%) |
Apr 18, 2013 | 29.60 | 29.92 | 29.34 | 29.74 | 5,484,288 | -0.03(-0.11%) |
Apr 17, 2013 | 30.20 | 30.22 | 29.41 | 29.78 | 10,866,501 | -1.17(-3.77%) |
Apr 16, 2013 | 31.00 | 31.00 | 30.61 | 30.94 | 6,434,743 | +0.86(+2.87%) |
Apr 15, 2013 | 31.02 | 31.02 | 30.05 | 30.08 | 9,532,060 | -2.00(-6.23%) |
Apr 12, 2013 | 32.33 | 32.41 | 31.86 | 32.07 | 4,958,288 | -0.50(-1.53%) |
Apr 11, 2013 | 32.65 | 32.74 | 32.47 | 32.57 | 3,506,749 | -0.22(-0.67%) |
Apr 10, 2013 | 32.89 | 32.95 | 32.69 | 32.79 | 7,405,915 | -0.22(-0.68%) |
Apr 09, 2013 | 32.06 | 33.18 | 32.06 | 33.01 | 12,003,324 | +1.41(+4.47%) |
Apr 08, 2013 | 31.13 | 31.61 | 31.04 | 31.60 | 5,335,414 | +0.37(+1.17%) |
Apr 05, 2013 | 30.77 | 31.30 | 30.64 | 31.23 | 5,946,732 | +0.10(+0.33%) |
Apr 04, 2013 | 31.00 | 31.25 | 30.89 | 31.13 | 4,026,168 | +0.22(+0.71%) |
Apr 03, 2013 | 31.36 | 31.41 | 30.85 | 30.91 | 8,375,217 | -0.79(-2.49%) |
Apr 02, 2013 | 31.98 | 32.00 | 31.61 | 31.70 | 3,836,436 | +0.15(+0.47%) |
Apr 01, 2013 | 31.68 | 31.83 | 31.41 | 31.55 | 3,963,835 | -0.22(-0.70%) |
Mar 28, 2013 | 32.01 | 32.09 | 31.78 | 31.78 | 6,788,202 | -0.53(-1.65%) |
Mar 27, 2013 | 31.90 | 32.33 | 31.80 | 32.31 | 3,454,582 | +0.06(+0.17%) |
Mar 26, 2013 | 32.04 | 32.28 | 31.97 | 32.26 | 3,947,336 | +0.21(+0.65%) |
Mar 25, 2013 | 32.19 | 32.29 | 31.89 | 32.05 | 4,359,378 | -0.29(-0.90%) |
Mar 22, 2013 | 32.35 | 32.46 | 32.28 | 32.34 | 3,583,239 | -0.02(-0.07%) |
Mar 21, 2013 | 32.40 | 32.63 | 32.34 | 32.36 | 3,901,302 | -0.15(-0.46%) |
Mar 20, 2013 | 32.39 | 32.58 | 32.27 | 32.51 | 4,855,284 | -0.02(-0.07%) |
Mar 19, 2013 | 32.89 | 32.99 | 32.23 | 32.53 | 13,604,319 | -0.91(-2.73%) |
Mar 18, 2013 | 33.41 | 33.72 | 33.41 | 33.45 | 4,030,999 | -0.43(-1.27%) |
Mar 15, 2013 | 33.98 | 34.09 | 33.78 | 33.88 | 4,941,538 | +0.23(+0.69%) |
Mar 14, 2013 | 33.84 | 33.93 | 33.54 | 33.65 | 8,050,783 | -0.35(-1.02%) |
Mar 13, 2013 | 34.18 | 34.19 | 33.82 | 34.00 | 4,916,117 | -0.27(-0.79%) |
Mar 12, 2013 | 34.31 | 34.57 | 34.20 | 34.27 | 4,118,109 | -0.13(-0.38%) |
Mar 11, 2013 | 34.22 | 34.49 | 34.09 | 34.40 | 3,096,894 | +0.23(+0.67%) |
Mar 08, 2013 | 34.26 | 34.29 | 34.02 | 34.17 | 3,831,939 | -0.12(-0.35%) |
Mar 07, 2013 | 34.28 | 34.51 | 34.24 | 34.29 | 3,398,168 | +0.01(+0.04%) |
Mar 06, 2013 | 34.23 | 34.33 | 33.95 | 34.28 | 7,357,454 | +0.34(+1.01%) |
Mar 05, 2013 | 34.27 | 34.30 | 33.90 | 33.93 | 4,748,053 | +0.27(+0.80%) |
Mar 04, 2013 | 33.77 | 33.79 | 33.24 | 33.66 | 4,843,854 | -0.14(-0.42%) |
Mar 01, 2013 | 33.85 | 34.06 | 33.67 | 33.80 | 7,600,957 | -0.43(-1.24%) |
Feb 28, 2013 | 34.30 | 34.54 | 34.21 | 34.23 | 5,426,523 | -0.31(-0.90%) |
Feb 27, 2013 | 33.85 | 34.62 | 33.81 | 34.54 | 4,468,950 | +0.44(+1.29%) |
Feb 26, 2013 | 34.12 | 34.31 | 33.79 | 34.10 | 3,924,458 | +0.08(+0.23%) |
Feb 25, 2013 | 34.71 | 34.79 | 34.01 | 34.02 | 6,319,292 | -0.62(-1.79%) |
Feb 22, 2013 | 34.62 | 34.65 | 34.22 | 34.65 | 4,003,046 | +0.37(+1.07%) |
Feb 21, 2013 | 34.54 | 34.59 | 33.98 | 34.28 | 8,470,202 | -0.96(-2.71%) |
Feb 20, 2013 | 35.76 | 35.85 | 35.14 | 35.23 | 10,746,265 | -1.55(-4.23%) |
Feb 19, 2013 | 36.75 | 36.83 | 36.50 | 36.79 | 5,190,155 | +0.41(+1.13%) |
Feb 15, 2013 | 36.67 | 36.69 | 36.25 | 36.38 | 3,132,712 | -0.29(-0.79%) |
Feb 14, 2013 | 36.41 | 36.69 | 36.32 | 36.67 | 5,109,049 | +0.76(+2.11%) |
Feb 13, 2013 | 35.92 | 36.16 | 35.82 | 35.91 | 2,923,969 | +0.46(+1.29%) |
Feb 12, 2013 | 35.12 | 35.64 | 35.11 | 35.45 | 3,089,392 | +0.02(+0.06%) |
Feb 11, 2013 | 35.49 | 35.49 | 35.31 | 35.43 | 1,915,631 | -0.21(-0.59%) |
Feb 08, 2013 | 35.73 | 35.78 | 35.57 | 35.64 | 2,953,271 | +0.30(+0.84%) |
Feb 07, 2013 | 35.57 | 35.61 | 35.23 | 35.34 | 2,594,838 | -0.26(-0.72%) |
Feb 06, 2013 | 35.39 | 35.71 | 35.36 | 35.60 | 3,172,190 | -0.05(-0.14%) |
Feb 04, 2013 | 35.87 | 35.94 | 35.50 | 35.65 | 3,809,988 | -0.65(-1.80%) |
Feb 01, 2013 | 36.33 | 36.42 | 36.17 | 36.30 | 3,444,870 | +0.31(+0.85%) |
Jan 31, 2013 | 36.04 | 36.15 | 35.91 | 35.99 | 3,273,056 | +0.37(+1.03%) |
Jan 30, 2013 | 35.85 | 36.04 | 35.58 | 35.63 | 3,233,893 | -0.22(-0.61%) |
Jan 29, 2013 | 35.55 | 35.92 | 35.54 | 35.85 | 3,285,877 | +0.48(+1.37%) |
Jan 28, 2013 | 35.40 | 35.43 | 35.18 | 35.36 | 2,806,790 | +0.00(+0.00%) |
Jan 25, 2013 | 35.48 | 35.53 | 35.22 | 35.36 | 2,987,192 | -0.16(-0.46%) |
Jan 24, 2013 | 35.69 | 35.91 | 35.50 | 35.53 | 4,090,134 | -0.08(-0.23%) |
Jan 23, 2013 | 35.89 | 35.94 | 35.53 | 35.61 | 5,553,240 | -0.02(-0.06%) |
Jan 22, 2013 | 35.26 | 35.69 | 35.25 | 35.63 | 5,198,846 | +0.48(+1.38%) |
Jan 18, 2013 | 35.12 | 35.34 | 34.82 | 35.15 | 4,238,470 | +0.07(+0.21%) |
Jan 17, 2013 | 34.99 | 35.14 | 34.85 | 35.07 | 3,581,415 | +0.14(+0.41%) |
Jan 16, 2013 | 34.78 | 35.01 | 34.75 | 34.93 | 3,671,016 | -0.20(-0.56%) |
Jan 15, 2013 | 34.91 | 35.16 | 34.91 | 35.13 | 3,225,751 | -0.05(-0.16%) |
Jan 14, 2013 | 35.15 | 35.26 | 35.02 | 35.18 | 4,028,969 | +0.13(+0.38%) |
Jan 11, 2013 | 35.18 | 35.25 | 34.93 | 35.05 | 5,111,197 | -0.93(-2.58%) |
Jan 10, 2013 | 36.24 | 36.24 | 35.80 | 35.98 | 7,416,100 | -0.12(-0.34%) |
Jan 09, 2013 | 36.21 | 36.30 | 36.02 | 36.10 | 4,068,262 | +0.20(+0.55%) |
Jan 08, 2013 | 35.93 | 36.01 | 35.78 | 35.91 | 3,321,121 | -0.53(-1.44%) |
Jan 07, 2013 | 36.04 | 36.47 | 36.02 | 36.43 | 6,153,711 | +0.13(+0.35%) |
Jan 04, 2013 | 36.01 | 36.36 | 36.01 | 36.30 | 4,175,341 | +0.17(+0.47%) |
Jan 03, 2013 | 36.12 | 36.44 | 35.99 | 36.14 | 4,472,511 | -0.41(-1.13%) |
Jan 02, 2013 | 36.56 | 36.57 | 36.29 | 36.55 | 4,466,002 | +0.69(+1.93%) |
Dec 31, 2012 | 35.19 | 35.93 | 35.15 | 35.86 | 4,764,044 | +0.71(+2.03%) |
Dec 28, 2012 | 35.21 | 35.41 | 35.07 | 35.14 | 4,332,606 | -0.11(-0.30%) |
Dec 27, 2012 | 35.45 | 35.45 | 34.89 | 35.25 | 3,335,772 | +0.16(+0.46%) |
Dec 26, 2012 | 35.12 | 35.34 | 35.08 | 35.09 | 1,967,597 | +0.14(+0.41%) |
Dec 24, 2012 | 34.82 | 35.18 | 34.82 | 34.95 | 1,264,295 | -0.25(-0.70%) |
Dec 21, 2012 | 35.04 | 35.31 | 34.96 | 35.19 | 3,691,644 | -0.37(-1.03%) |
Dec 20, 2012 | 35.62 | 35.65 | 35.40 | 35.56 | 5,674,799 | +0.21(+0.59%) |
Dec 19, 2012 | 35.80 | 35.81 | 35.34 | 35.35 | 6,427,624 | -0.20(-0.57%) |
Dec 18, 2012 | 35.61 | 35.68 | 35.40 | 35.55 | 6,028,552 | +0.23(+0.66%) |
Dec 17, 2012 | 35.08 | 35.39 | 35.06 | 35.32 | 5,199,614 | +0.43(+1.22%) |
Dec 14, 2012 | 34.70 | 35.01 | 34.65 | 34.89 | 5,015,857 | +0.37(+1.07%) |
Dec 13, 2012 | 34.58 | 34.82 | 34.37 | 34.52 | 6,855,907 | +0.08(+0.24%) |
Dec 12, 2012 | 34.51 | 34.72 | 34.35 | 34.44 | 4,637,008 | +0.08(+0.24%) |
Dec 11, 2012 | 34.09 | 34.46 | 34.09 | 34.36 | 6,701,502 | +0.60(+1.77%) |
Dec 10, 2012 | 33.47 | 33.87 | 33.44 | 33.76 | 6,180,002 | +0.42(+1.25%) |
Dec 07, 2012 | 33.32 | 33.47 | 33.18 | 33.34 | 2,997,377 | +0.12(+0.36%) |
Dec 06, 2012 | 33.21 | 33.34 | 33.13 | 33.22 | 3,774,541 | +0.06(+0.19%) |
Dec 05, 2012 | 33.10 | 33.45 | 32.99 | 33.16 | 8,113,593 | +0.35(+1.07%) |
Dec 04, 2012 | 32.83 | 32.96 | 32.66 | 32.81 | 3,322,940 | -0.13(-0.40%) |
Nov 30, 2012 | 32.95 | 33.12 | 32.90 | 32.94 | 4,175,579 | -0.08(-0.25%) |
Nov 29, 2012 | 32.97 | 33.16 | 32.83 | 33.02 | 4,224,007 | +0.40(+1.22%) |
Nov 28, 2012 | 32.14 | 32.63 | 32.04 | 32.62 | 4,801,655 | +0.28(+0.88%) |
Nov 27, 2012 | 32.53 | 32.74 | 32.31 | 32.34 | 3,969,742 | -0.26(-0.80%) |
Nov 26, 2012 | 32.37 | 32.61 | 32.25 | 32.60 | 3,450,937 | +0.17(+0.54%) |
Nov 23, 2012 | 32.09 | 32.46 | 32.08 | 32.43 | 1,343,507 | +0.63(+1.97%) |
Nov 21, 2012 | 31.81 | 31.92 | 31.70 | 31.80 | 3,864,763 | -0.22(-0.69%) |
Nov 20, 2012 | 31.95 | 32.17 | 31.78 | 32.02 | 5,970,344 | -0.13(-0.40%) |
Nov 19, 2012 | 31.79 | 32.16 | 31.77 | 32.15 | 5,793,719 | +0.71(+2.25%) |
Nov 16, 2012 | 31.09 | 31.47 | 30.82 | 31.44 | 6,475,531 | +0.15(+0.48%) |
Nov 15, 2012 | 31.46 | 31.58 | 31.17 | 31.29 | 5,012,211 | -0.26(-0.83%) |
Nov 14, 2012 | 32.18 | 32.22 | 31.49 | 31.55 | 5,788,357 | -0.67(-2.09%) |
Nov 13, 2012 | 32.20 | 32.53 | 32.14 | 32.22 | 3,870,221 | -0.40(-1.23%) |
Nov 12, 2012 | 32.65 | 32.72 | 32.51 | 32.62 | 2,833,384 | +0.06(+0.18%) |
Nov 09, 2012 | 32.43 | 32.87 | 32.40 | 32.56 | 5,288,285 | -0.04(-0.13%) |
Nov 08, 2012 | 32.88 | 33.08 | 32.48 | 32.61 | 6,209,778 | -0.18(-0.56%) |
Nov 07, 2012 | 33.04 | 33.05 | 32.52 | 32.79 | 6,110,284 | -0.59(-1.75%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.12 | 33.37 | 4,553,333 | +0.48(+1.47%) |
Nov 05, 2012 | 32.83 | 32.92 | 32.67 | 32.89 | 5,648,404 | +0.46(+1.41%) |
Nov 02, 2012 | 33.04 | 33.06 | 32.38 | 32.43 | 4,604,835 | -0.37(-1.13%) |
Nov 01, 2012 | 32.38 | 32.85 | 32.36 | 32.80 | 6,588,640 | +0.46(+1.41%) |
Oct 31, 2012 | 32.63 | 32.66 | 32.27 | 32.35 | 3,296,434 | +0.11(+0.33%) |
Oct 26, 2012 | 32.34 | 32.24 | 32.24 | 32.24 | 4,468,108 | -0.43(-1.30%) |
Oct 25, 2012 | 32.76 | 32.86 | 32.44 | 32.67 | 4,621,824 | +0.43(+1.32%) |
Oct 24, 2012 | 32.44 | 32.54 | 32.18 | 32.24 | 4,368,734 | +0.21(+0.64%) |
Oct 23, 2012 | 32.06 | 32.13 | 31.85 | 32.03 | 7,926,555 | -0.49(-1.52%) |
Oct 19, 2012 | 33.04 | 33.09 | 32.49 | 32.53 | 7,870,830 | -0.33(-1.00%) |
Oct 18, 2012 | 32.64 | 33.19 | 32.61 | 32.86 | 6,139,170 | +0.32(+0.97%) |
Oct 17, 2012 | 32.15 | 32.66 | 31.99 | 32.54 | 10,805,942 | +0.96(+3.06%) |
Oct 16, 2012 | 31.44 | 31.69 | 31.37 | 31.58 | 6,139,211 | +0.27(+0.86%) |
Oct 15, 2012 | 31.23 | 31.42 | 30.98 | 31.31 | 3,409,293 | +0.06(+0.19%) |
Oct 12, 2012 | 31.48 | 31.61 | 31.13 | 31.25 | 2,713,946 | -0.13(-0.41%) |
Oct 11, 2012 | 31.55 | 31.66 | 31.31 | 31.38 | 4,624,805 | +0.24(+0.76%) |
Oct 10, 2012 | 31.26 | 31.31 | 30.96 | 31.14 | 4,307,370 | +0.06(+0.19%) |
Oct 09, 2012 | 31.24 | 31.49 | 30.99 | 31.08 | 4,699,575 | -0.09(-0.28%) |
Oct 08, 2012 | 30.82 | 31.22 | 30.77 | 31.17 | 4,634,012 | +0.05(+0.15%) |
Oct 05, 2012 | 31.55 | 31.64 | 30.99 | 31.12 | 5,058,397 | -0.04(-0.13%) |
Oct 04, 2012 | 30.93 | 31.43 | 30.89 | 31.16 | 6,017,547 | +0.17(+0.55%) |
Oct 03, 2012 | 31.52 | 31.55 | 30.89 | 30.99 | 4,581,066 | -0.43(-1.35%) |
Oct 02, 2012 | 31.88 | 31.96 | 31.24 | 31.42 | 3,599,353 | -0.14(-0.45%) |
Oct 01, 2012 | 31.67 | 32.06 | 31.49 | 31.56 | 4,221,028 | +0.19(+0.60%) |
Sep 28, 2012 | 31.45 | 31.47 | 31.14 | 31.37 | 4,398,268 | -0.14(-0.45%) |
Sep 27, 2012 | 31.23 | 31.60 | 31.13 | 31.51 | 5,365,402 | +0.67(+2.18%) |
Sep 26, 2012 | 30.99 | 31.06 | 30.55 | 30.84 | 5,783,851 | -0.28(-0.90%) |
Sep 25, 2012 | 31.79 | 31.93 | 31.07 | 31.12 | 5,244,295 | -0.60(-1.90%) |
Sep 24, 2012 | 31.65 | 31.86 | 31.58 | 31.72 | 3,458,834 | -0.26(-0.82%) |
Sep 21, 2012 | 32.27 | 32.32 | 31.97 | 31.98 | 3,711,403 | -0.09(-0.28%) |
Sep 20, 2012 | 31.81 | 32.13 | 31.66 | 32.08 | 4,328,694 | -0.47(-1.45%) |
Sep 19, 2012 | 32.54 | 32.74 | 32.39 | 32.55 | 4,733,577 | +0.05(+0.14%) |
Sep 18, 2012 | 32.29 | 32.56 | 32.21 | 32.50 | 4,923,368 | -0.08(-0.25%) |
Sep 17, 2012 | 32.96 | 33.00 | 32.47 | 32.58 | 4,859,596 | -0.47(-1.41%) |
Sep 14, 2012 | 33.08 | 33.38 | 32.99 | 33.05 | 14,202,300 | +0.81(+2.51%) |
Sep 13, 2012 | 31.42 | 32.41 | 31.24 | 32.24 | 6,877,921 | +0.82(+2.60%) |
Sep 12, 2012 | 31.60 | 31.63 | 31.21 | 31.42 | 5,538,171 | +0.11(+0.34%) |
Sep 11, 2012 | 30.89 | 31.41 | 30.85 | 31.32 | 6,045,121 | +0.62(+2.01%) |
Sep 10, 2012 | 30.96 | 31.15 | 30.68 | 30.70 | 5,137,170 | -0.26(-0.83%) |
Sep 07, 2012 | 30.70 | 31.17 | 30.68 | 30.96 | 8,916,315 | +1.12(+3.75%) |
Sep 06, 2012 | 29.45 | 30.02 | 29.42 | 29.83 | 6,476,524 | +0.81(+2.79%) |
Sep 05, 2012 | 29.06 | 29.14 | 28.81 | 29.03 | 4,282,576 | -0.16(-0.55%) |
Sep 04, 2012 | 29.35 | 29.39 | 29.04 | 29.19 | 4,065,382 | -0.37(-1.26%) |
Aug 31, 2012 | 29.58 | 29.63 | 29.19 | 29.56 | 5,095,681 | +0.37(+1.26%) |
Aug 30, 2012 | 29.57 | 29.59 | 29.11 | 29.19 | 6,963,384 | -1.07(-3.55%) |
Aug 29, 2012 | 30.50 | 30.53 | 30.26 | 30.26 | 3,796,497 | -0.36(-1.17%) |
Aug 27, 2012 | 30.92 | 30.96 | 30.61 | 30.62 | 2,823,447 | -0.28(-0.92%) |
Aug 24, 2012 | 30.67 | 31.09 | 30.60 | 30.91 | 3,637,431 | -0.11(-0.36%) |
Aug 23, 2012 | 31.38 | 31.44 | 30.96 | 31.02 | 3,729,581 | -0.29(-0.93%) |
Aug 22, 2012 | 30.97 | 31.38 | 30.86 | 31.31 | 2,998,870 | +0.09(+0.30%) |
Aug 21, 2012 | 31.50 | 31.71 | 31.09 | 31.22 | 3,151,636 | +0.15(+0.48%) |
Aug 20, 2012 | 31.00 | 31.10 | 30.83 | 31.07 | 2,758,089 | +0.04(+0.12%) |
Aug 17, 2012 | 30.96 | 31.14 | 30.81 | 31.03 | 4,097,612 | -0.06(-0.19%) |
Aug 16, 2012 | 30.97 | 31.19 | 30.75 | 31.09 | 4,084,021 | +0.45(+1.47%) |
Aug 15, 2012 | 30.68 | 30.74 | 30.53 | 30.64 | 3,860,363 | -0.32(-1.04%) |
Aug 14, 2012 | 31.11 | 31.21 | 30.89 | 30.96 | 3,121,597 | -0.14(-0.46%) |
Aug 13, 2012 | 31.24 | 31.38 | 30.97 | 31.11 | 2,725,753 | -0.30(-0.94%) |
Aug 10, 2012 | 31.15 | 31.43 | 31.03 | 31.40 | 3,270,015 | +0.18(+0.58%) |
Aug 09, 2012 | 31.08 | 31.31 | 31.06 | 31.23 | 2,957,456 | +0.24(+0.78%) |
Aug 08, 2012 | 30.90 | 31.07 | 30.82 | 30.98 | 4,604,671 | +0.24(+0.77%) |
Aug 07, 2012 | 30.86 | 30.99 | 30.72 | 30.74 | 3,686,074 | +0.09(+0.31%) |
Aug 06, 2012 | 30.49 | 30.88 | 30.47 | 30.65 | 4,456,881 | +0.10(+0.32%) |
Aug 03, 2012 | 30.37 | 30.67 | 30.27 | 30.55 | 6,945,920 | +0.85(+2.87%) |
Aug 02, 2012 | 29.61 | 30.07 | 29.41 | 29.70 | 6,668,184 | -0.01(-0.05%) |
Aug 01, 2012 | 30.12 | 30.21 | 29.69 | 29.71 | 5,780,300 | -0.09(-0.30%) |
Jul 31, 2012 | 29.98 | 30.11 | 29.78 | 29.80 | 5,505,970 | -0.16(-0.54%) |
Jul 30, 2012 | 29.91 | 30.13 | 29.77 | 29.96 | 5,491,173 | -0.13(-0.43%) |
Jul 27, 2012 | 29.47 | 30.23 | 29.32 | 30.09 | 8,728,841 | +0.95(+3.25%) |
Jul 26, 2012 | 29.28 | 29.38 | 28.99 | 29.15 | 14,455,944 | +0.69(+2.42%) |
Jul 25, 2012 | 28.64 | 28.70 | 28.17 | 28.46 | 15,088,428 | +0.37(+1.33%) |
Jul 24, 2012 | 28.48 | 28.52 | 27.82 | 28.09 | 11,043,214 | -0.17(-0.59%) |
Jul 23, 2012 | 27.77 | 28.35 | 27.57 | 28.25 | 9,463,685 | -0.52(-1.81%) |
Jul 20, 2012 | 29.00 | 29.02 | 28.68 | 28.77 | 6,045,920 | -0.49(-1.69%) |
Jul 19, 2012 | 28.95 | 29.41 | 28.90 | 29.27 | 7,267,475 | +0.79(+2.76%) |
Jul 18, 2012 | 28.07 | 28.62 | 28.03 | 28.48 | 8,383,941 | +0.04(+0.13%) |
Jul 17, 2012 | 28.34 | 28.45 | 27.93 | 28.44 | 5,756,120 | +0.23(+0.83%) |
Jul 16, 2012 | 28.27 | 28.31 | 28.02 | 28.21 | 4,010,191 | -0.19(-0.66%) |
Jul 13, 2012 | 27.95 | 28.51 | 27.95 | 28.40 | 4,683,653 | +0.62(+2.23%) |
Jul 12, 2012 | 27.59 | 27.95 | 27.28 | 27.78 | 7,797,795 | -0.69(-2.43%) |
Jul 11, 2012 | 28.39 | 28.67 | 28.22 | 28.47 | 5,367,231 | +0.20(+0.70%) |
Jul 10, 2012 | 29.12 | 29.17 | 28.11 | 28.27 | 6,530,489 | -0.63(-2.18%) |
Jul 09, 2012 | 28.87 | 29.01 | 28.70 | 28.90 | 4,961,392 | -0.27(-0.94%) |
Jul 06, 2012 | 29.26 | 29.33 | 28.93 | 29.18 | 4,119,841 | -0.56(-1.87%) |
Jul 05, 2012 | 29.77 | 29.95 | 29.19 | 29.73 | 5,334,518 | -0.18(-0.62%) |
Jul 03, 2012 | 29.58 | 30.04 | 29.50 | 29.92 | 5,485,746 | +0.48(+1.62%) |
Jul 02, 2012 | 29.33 | 29.49 | 29.08 | 29.44 | 4,489,161 | +0.11(+0.37%) |
Jun 29, 2012 | 29.27 | 29.42 | 29.04 | 29.33 | 8,484,095 | +1.49(+5.34%) |
Jun 28, 2012 | 27.60 | 27.88 | 27.40 | 27.85 | 6,673,195 | -0.05(-0.18%) |
Jun 27, 2012 | 27.60 | 27.97 | 27.47 | 27.90 | 7,359,787 | +0.20(+0.73%) |
Jun 26, 2012 | 27.79 | 27.90 | 27.42 | 27.69 | 4,737,148 | +0.17(+0.60%) |
Jun 25, 2012 | 27.75 | 27.80 | 27.36 | 27.53 | 8,497,407 | -0.91(-3.21%) |
Jun 22, 2012 | 28.48 | 28.58 | 28.16 | 28.44 | 6,613,017 | +0.08(+0.27%) |
Jun 21, 2012 | 29.61 | 29.61 | 28.33 | 28.36 | 9,781,028 | -1.60(-5.34%) |
Jun 20, 2012 | 30.30 | 30.35 | 29.72 | 29.96 | 7,283,966 | -0.13(-0.42%) |
Jun 19, 2012 | 30.00 | 30.30 | 29.84 | 30.09 | 6,766,174 | +0.48(+1.61%) |
Jun 18, 2012 | 29.21 | 29.77 | 29.08 | 29.61 | 6,476,034 | +0.41(+1.42%) |
Jun 15, 2012 | 28.83 | 29.22 | 28.69 | 29.20 | 5,139,617 | +0.65(+2.28%) |
Jun 14, 2012 | 28.14 | 28.65 | 28.01 | 28.55 | 4,807,780 | +0.17(+0.59%) |
Jun 13, 2012 | 28.42 | 28.81 | 28.26 | 28.38 | 5,078,101 | -0.35(-1.22%) |
Jun 12, 2012 | 28.51 | 28.73 | 28.22 | 28.73 | 4,193,229 | +0.78(+2.78%) |
Jun 11, 2012 | 28.66 | 28.70 | 27.91 | 27.95 | 5,616,577 | -0.35(-1.24%) |
Jun 08, 2012 | 27.86 | 28.37 | 27.70 | 28.31 | 6,769,660 | -0.63(-2.19%) |
Jun 07, 2012 | 29.39 | 29.54 | 28.90 | 28.94 | 16,868,136 | +0.53(+1.88%) |
Jun 06, 2012 | 28.03 | 28.53 | 28.00 | 28.40 | 10,772,526 | +0.90(+3.27%) |
Jun 05, 2012 | 27.17 | 27.56 | 27.14 | 27.51 | 9,030,908 | +0.16(+0.59%) |
Jun 04, 2012 | 27.20 | 27.40 | 26.89 | 27.34 | 8,454,359 | -0.08(-0.29%) |