Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.04 | 37.21 | 36.79 | 36.91 | 1,591,242 | -0.15(-0.40%) |
Aug 29, 2013 | 36.69 | 37.16 | 36.57 | 37.06 | 812,532 | +0.27(+0.74%) |
Aug 28, 2013 | 36.98 | 37.09 | 36.78 | 36.78 | 1,307,730 | -0.17(-0.47%) |
Aug 27, 2013 | 37.38 | 37.49 | 36.94 | 36.96 | 1,225,506 | -0.75(-1.98%) |
Aug 26, 2013 | 37.91 | 38.08 | 37.67 | 37.70 | 1,622,694 | -0.24(-0.63%) |
Aug 23, 2013 | 38.13 | 38.32 | 37.85 | 37.94 | 1,476,180 | -0.07(-0.20%) |
Aug 22, 2013 | 37.94 | 38.10 | 37.82 | 38.02 | 782,529 | +0.19(+0.50%) |
Aug 21, 2013 | 37.93 | 38.14 | 37.60 | 37.83 | 1,207,175 | -0.21(-0.55%) |
Aug 20, 2013 | 38.03 | 38.22 | 37.97 | 38.04 | 1,211,383 | -0.01(-0.02%) |
Aug 19, 2013 | 38.18 | 38.43 | 38.01 | 38.04 | 1,012,803 | -0.23(-0.61%) |
Aug 16, 2013 | 38.18 | 38.35 | 38.11 | 38.28 | 1,943,075 | +0.07(+0.20%) |
Aug 15, 2013 | 38.65 | 38.68 | 38.13 | 38.20 | 1,885,843 | -0.78(-2.00%) |
Aug 14, 2013 | 38.91 | 39.18 | 38.89 | 38.98 | 1,190,265 | -0.02(-0.04%) |
Aug 13, 2013 | 39.23 | 39.31 | 38.60 | 39.00 | 3,247,682 | -0.36(-0.91%) |
Aug 12, 2013 | 38.82 | 39.62 | 38.75 | 39.36 | 2,574,581 | +0.38(+0.98%) |
Aug 09, 2013 | 38.57 | 39.16 | 38.57 | 38.97 | 1,361,073 | +0.35(+0.90%) |
Aug 08, 2013 | 38.76 | 39.00 | 38.49 | 38.62 | 2,163,836 | +0.09(+0.24%) |
Aug 07, 2013 | 38.05 | 38.65 | 37.90 | 38.53 | 2,155,615 | +0.40(+1.04%) |
Aug 06, 2013 | 37.70 | 38.40 | 37.66 | 38.13 | 2,177,737 | +0.35(+0.92%) |
Aug 05, 2013 | 37.53 | 37.88 | 37.45 | 37.79 | 2,324,048 | +0.16(+0.42%) |
Aug 02, 2013 | 37.16 | 37.71 | 36.93 | 37.63 | 2,154,886 | +0.40(+1.07%) |
Aug 01, 2013 | 35.98 | 37.27 | 35.91 | 37.23 | 2,525,811 | +1.40(+3.92%) |
Jul 31, 2013 | 35.65 | 35.98 | 35.51 | 35.83 | 3,005,934 | +0.08(+0.23%) |
Jul 30, 2013 | 36.94 | 36.98 | 35.54 | 35.74 | 3,133,653 | -1.01(-2.76%) |
Jul 29, 2013 | 36.69 | 36.86 | 36.63 | 36.76 | 1,095,984 | -0.06(-0.16%) |
Jul 26, 2013 | 36.68 | 36.81 | 36.41 | 36.81 | 964,833 | -0.17(-0.45%) |
Jul 25, 2013 | 36.81 | 37.06 | 36.61 | 36.98 | 1,097,878 | +0.19(+0.52%) |
Jul 24, 2013 | 37.15 | 37.21 | 36.73 | 36.79 | 1,052,201 | -0.18(-0.49%) |
Jul 23, 2013 | 37.13 | 37.16 | 36.81 | 36.97 | 1,637,726 | +0.21(+0.56%) |
Jul 22, 2013 | 36.81 | 36.83 | 36.72 | 36.77 | 1,478,885 | -0.07(-0.18%) |
Jul 19, 2013 | 37.25 | 37.25 | 36.79 | 36.83 | 1,136,174 | -0.28(-0.76%) |
Jul 18, 2013 | 37.16 | 37.41 | 37.04 | 37.11 | 754,108 | -0.02(-0.07%) |
Jul 17, 2013 | 37.18 | 37.30 | 36.96 | 37.14 | 441,699 | +0.03(+0.09%) |
Jul 16, 2013 | 37.36 | 37.51 | 37.01 | 37.11 | 908,971 | -0.29(-0.78%) |
Jul 15, 2013 | 37.35 | 37.59 | 37.18 | 37.40 | 712,522 | -0.01(-0.02%) |
Jul 12, 2013 | 37.63 | 37.71 | 37.17 | 37.40 | 1,137,425 | -0.24(-0.64%) |
Jul 11, 2013 | 37.62 | 37.71 | 37.36 | 37.65 | 1,322,620 | +0.41(+1.09%) |
Jul 10, 2013 | 36.83 | 37.29 | 36.83 | 37.24 | 1,470,000 | +0.36(+0.97%) |
Jul 09, 2013 | 37.20 | 37.05 | 36.76 | 36.88 | 1,203,263 | -0.17(-0.45%) |
Jul 08, 2013 | 36.52 | 37.11 | 36.48 | 37.05 | 1,864,176 | +0.83(+2.29%) |
Jul 05, 2013 | 36.04 | 36.23 | 35.80 | 36.22 | 1,393,093 | +0.48(+1.35%) |
Jul 03, 2013 | 35.46 | 35.95 | 35.37 | 35.74 | 1,711,826 | +0.21(+0.58%) |
Jul 02, 2013 | 36.07 | 36.15 | 35.47 | 35.53 | 2,257,002 | -0.51(-1.41%) |
Jul 01, 2013 | 35.81 | 36.23 | 35.76 | 36.03 | 1,661,069 | +0.47(+1.33%) |
Jun 28, 2013 | 35.43 | 35.92 | 35.43 | 35.56 | 4,828,782 | -0.14(-0.40%) |
Jun 27, 2013 | 35.79 | 35.82 | 35.60 | 35.70 | 2,578,250 | +0.05(+0.14%) |
Jun 26, 2013 | 36.03 | 36.03 | 35.50 | 35.65 | 2,548,216 | -0.05(-0.14%) |
Jun 25, 2013 | 35.62 | 35.75 | 35.22 | 35.70 | 1,853,288 | +0.40(+1.13%) |
Jun 24, 2013 | 35.17 | 35.59 | 35.01 | 35.30 | 2,348,387 | -0.09(-0.26%) |
Jun 21, 2013 | 35.59 | 35.61 | 35.00 | 35.40 | 2,289,457 | +0.02(+0.05%) |
Jun 20, 2013 | 36.05 | 36.24 | 35.32 | 35.38 | 1,804,294 | -0.95(-2.63%) |
Jun 19, 2013 | 36.84 | 36.96 | 36.33 | 36.33 | 1,108,169 | -0.46(-1.26%) |
Jun 18, 2013 | 36.62 | 36.80 | 36.48 | 36.80 | 1,445,456 | +0.26(+0.70%) |
Jun 17, 2013 | 36.51 | 36.91 | 36.27 | 36.54 | 2,087,452 | +0.32(+0.87%) |
Jun 14, 2013 | 36.77 | 36.91 | 36.08 | 36.23 | 1,911,373 | -0.89(-2.39%) |
Jun 13, 2013 | 36.40 | 37.16 | 36.19 | 37.11 | 1,158,153 | +0.71(+1.96%) |
Jun 12, 2013 | 37.00 | 37.07 | 36.37 | 36.40 | 1,745,498 | -0.42(-1.15%) |
Jun 11, 2013 | 36.56 | 37.13 | 36.41 | 36.82 | 1,944,143 | -0.11(-0.29%) |
Jun 10, 2013 | 36.82 | 36.98 | 36.61 | 36.93 | 1,602,712 | +0.15(+0.40%) |
Jun 07, 2013 | 36.64 | 36.93 | 36.54 | 36.78 | 1,734,162 | +0.33(+0.91%) |
Jun 06, 2013 | 35.77 | 36.46 | 35.54 | 36.45 | 1,983,916 | +0.63(+1.75%) |
Jun 05, 2013 | 36.53 | 36.72 | 35.80 | 35.82 | 2,168,614 | -0.78(-2.14%) |
Jun 04, 2013 | 37.09 | 37.15 | 36.34 | 36.61 | 2,509,675 | -0.49(-1.31%) |
Jun 03, 2013 | 37.08 | 37.36 | 36.68 | 37.10 | 2,150,814 | +0.01(+0.02%) |
May 31, 2013 | 37.65 | 37.72 | 37.07 | 37.09 | 3,896,722 | -0.73(-1.92%) |
May 30, 2013 | 37.28 | 37.89 | 37.24 | 37.81 | 1,343,366 | +0.59(+1.58%) |
May 29, 2013 | 37.55 | 37.61 | 37.12 | 37.23 | 1,894,885 | -0.60(-1.59%) |
May 28, 2013 | 37.54 | 37.95 | 37.48 | 37.83 | 1,855,672 | +0.53(+1.42%) |
May 24, 2013 | 37.16 | 37.38 | 36.81 | 37.30 | 1,320,364 | -0.07(-0.18%) |
May 23, 2013 | 37.10 | 37.47 | 37.05 | 37.37 | 1,948,473 | +0.05(+0.13%) |
May 22, 2013 | 37.45 | 37.79 | 37.15 | 37.32 | 2,547,944 | -0.09(-0.24%) |
May 21, 2013 | 37.41 | 37.85 | 37.34 | 37.41 | 1,630,647 | +0.02(+0.07%) |
May 20, 2013 | 37.21 | 37.42 | 37.10 | 37.38 | 2,167,532 | +0.15(+0.40%) |
May 17, 2013 | 36.79 | 37.26 | 36.77 | 37.24 | 1,788,654 | +0.47(+1.28%) |
May 16, 2013 | 36.59 | 36.98 | 36.58 | 36.77 | 1,920,361 | +0.16(+0.43%) |
May 15, 2013 | 36.27 | 36.64 | 36.27 | 36.61 | 1,798,108 | +0.50(+1.37%) |
May 13, 2013 | 36.06 | 36.17 | 35.99 | 36.11 | 1,843,138 | -0.06(-0.16%) |
May 10, 2013 | 36.19 | 36.34 | 36.01 | 36.17 | 1,388,705 | +0.00(+0.00%) |
May 09, 2013 | 35.87 | 36.34 | 35.82 | 36.17 | 2,304,829 | +0.18(+0.50%) |
May 08, 2013 | 35.21 | 36.09 | 35.12 | 35.99 | 3,187,700 | +0.78(+2.20%) |
May 07, 2013 | 35.15 | 35.29 | 34.96 | 35.21 | 1,391,225 | +0.07(+0.21%) |
May 06, 2013 | 35.36 | 35.36 | 35.04 | 35.14 | 1,223,956 | -0.15(-0.42%) |
May 03, 2013 | 35.11 | 35.31 | 34.96 | 35.29 | 1,873,234 | +0.32(+0.92%) |
May 02, 2013 | 34.77 | 35.06 | 34.75 | 34.96 | 2,230,231 | +0.19(+0.55%) |
May 01, 2013 | 34.63 | 35.06 | 34.56 | 34.77 | 2,924,507 | +0.04(+0.12%) |
Apr 30, 2013 | 34.69 | 34.94 | 33.50 | 34.73 | 4,791,281 | +1.14(+3.39%) |
Apr 29, 2013 | 33.73 | 33.78 | 33.43 | 33.59 | 4,466,213 | -0.10(-0.29%) |
Apr 26, 2013 | 33.86 | 33.92 | 33.63 | 33.69 | 2,606,167 | -0.22(-0.66%) |
Apr 25, 2013 | 33.93 | 34.07 | 33.83 | 33.92 | 1,492,341 | +0.11(+0.32%) |
Apr 24, 2013 | 33.87 | 33.98 | 33.68 | 33.81 | 1,692,573 | -0.02(-0.07%) |
Apr 23, 2013 | 33.68 | 33.92 | 33.54 | 33.83 | 1,776,647 | +0.30(+0.89%) |
Apr 22, 2013 | 33.75 | 33.92 | 33.30 | 33.54 | 1,553,195 | -0.17(-0.51%) |
Apr 19, 2013 | 33.44 | 33.82 | 33.26 | 33.71 | 2,366,042 | +0.46(+1.39%) |
Apr 18, 2013 | 33.17 | 33.27 | 32.80 | 33.25 | 1,887,045 | +0.12(+0.35%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.77 | 33.13 | 1,773,838 | -0.45(-1.33%) |
Apr 16, 2013 | 33.33 | 33.61 | 33.01 | 33.58 | 2,180,544 | +0.44(+1.32%) |
Apr 15, 2013 | 33.52 | 33.53 | 33.13 | 33.14 | 3,538,824 | -0.52(-1.55%) |
Apr 12, 2013 | 33.40 | 33.68 | 33.25 | 33.66 | 2,354,063 | -0.21(-0.61%) |
Apr 11, 2013 | 33.14 | 33.88 | 32.99 | 33.87 | 4,629,201 | +0.79(+2.40%) |
Apr 10, 2013 | 32.42 | 33.08 | 32.34 | 33.07 | 3,199,209 | +0.78(+2.43%) |
Apr 09, 2013 | 32.44 | 32.44 | 32.14 | 32.29 | 1,841,033 | -0.06(-0.18%) |
Apr 08, 2013 | 32.20 | 32.35 | 32.12 | 32.35 | 1,404,717 | +0.09(+0.28%) |
Apr 05, 2013 | 32.49 | 32.57 | 32.09 | 32.26 | 2,469,478 | -0.56(-1.71%) |
Apr 04, 2013 | 32.95 | 33.04 | 32.69 | 32.82 | 2,294,297 | -0.14(-0.43%) |
Apr 03, 2013 | 33.08 | 33.28 | 32.78 | 32.96 | 5,993,863 | -0.07(-0.20%) |
Apr 02, 2013 | 32.84 | 33.03 | 32.79 | 33.02 | 3,649,865 | +0.23(+0.71%) |
Apr 01, 2013 | 32.80 | 32.94 | 32.62 | 32.79 | 4,851,093 | +0.07(+0.20%) |
Mar 28, 2013 | 32.29 | 32.76 | 32.19 | 32.73 | 2,387,909 | +0.50(+1.54%) |
Mar 27, 2013 | 31.97 | 32.35 | 31.97 | 32.23 | 1,390,371 | +0.00(+0.00%) |
Mar 26, 2013 | 31.93 | 32.24 | 31.87 | 32.23 | 2,279,353 | +0.44(+1.38%) |
Mar 25, 2013 | 32.01 | 32.33 | 31.71 | 31.79 | 1,355,656 | -0.07(-0.21%) |
Mar 22, 2013 | 31.80 | 31.91 | 31.55 | 31.86 | 1,239,494 | +0.12(+0.36%) |
Mar 21, 2013 | 31.53 | 31.82 | 31.53 | 31.74 | 2,337,335 | -0.01(-0.03%) |
Mar 20, 2013 | 31.64 | 31.81 | 31.47 | 31.75 | 1,883,969 | +0.36(+1.16%) |
Mar 19, 2013 | 31.26 | 31.47 | 31.07 | 31.39 | 2,530,272 | +0.25(+0.80%) |
Mar 18, 2013 | 31.34 | 31.60 | 31.07 | 31.14 | 2,983,089 | -0.50(-1.57%) |
Mar 15, 2013 | 31.79 | 32.08 | 31.50 | 31.64 | 12,574,224 | -0.22(-0.70%) |
Mar 14, 2013 | 31.86 | 31.94 | 31.74 | 31.86 | 2,090,946 | +0.05(+0.16%) |
Mar 13, 2013 | 31.68 | 31.87 | 31.52 | 31.81 | 1,767,163 | +0.21(+0.65%) |
Mar 12, 2013 | 31.45 | 31.73 | 31.32 | 31.60 | 2,497,899 | +0.02(+0.08%) |
Mar 11, 2013 | 31.13 | 31.59 | 30.95 | 31.58 | 4,623,757 | +0.44(+1.42%) |
Mar 08, 2013 | 30.98 | 31.34 | 30.81 | 31.13 | 5,190,615 | +0.31(+1.01%) |
Mar 07, 2013 | 30.80 | 31.15 | 30.43 | 30.82 | 7,523,957 | -0.72(-2.29%) |
Mar 06, 2013 | 31.53 | 31.57 | 31.32 | 31.55 | 1,499,015 | +0.11(+0.34%) |
Mar 05, 2013 | 31.12 | 31.44 | 31.06 | 31.44 | 2,489,012 | +0.42(+1.35%) |
Mar 04, 2013 | 30.84 | 31.02 | 30.67 | 31.02 | 1,271,420 | +0.09(+0.29%) |
Mar 01, 2013 | 30.77 | 30.99 | 30.28 | 30.93 | 1,736,775 | +0.01(+0.03%) |
Feb 28, 2013 | 30.88 | 31.09 | 30.77 | 30.92 | 2,253,571 | -0.04(-0.13%) |
Feb 27, 2013 | 30.47 | 31.10 | 30.38 | 30.96 | 2,556,130 | +0.54(+1.78%) |
Feb 26, 2013 | 30.25 | 30.51 | 30.05 | 30.42 | 2,360,767 | +0.26(+0.87%) |
Feb 25, 2013 | 30.44 | 30.64 | 30.16 | 30.16 | 2,914,706 | -0.23(-0.76%) |
Feb 22, 2013 | 30.03 | 30.40 | 29.57 | 30.39 | 2,655,213 | +0.37(+1.23%) |
Feb 21, 2013 | 30.49 | 30.58 | 29.82 | 30.02 | 3,341,372 | -0.58(-1.91%) |
Feb 20, 2013 | 30.36 | 30.79 | 30.32 | 30.60 | 2,912,987 | +0.22(+0.73%) |
Feb 19, 2013 | 29.98 | 30.38 | 29.86 | 30.38 | 3,603,249 | +0.41(+1.37%) |
Feb 15, 2013 | 30.31 | 30.33 | 29.89 | 29.97 | 3,071,198 | -0.40(-1.32%) |
Feb 14, 2013 | 30.44 | 30.44 | 30.03 | 30.37 | 3,009,896 | -0.18(-0.59%) |
Feb 13, 2013 | 30.08 | 30.79 | 30.06 | 30.55 | 2,718,351 | +0.57(+1.92%) |
Feb 12, 2013 | 29.60 | 30.47 | 28.92 | 29.98 | 3,812,353 | -0.87(-2.82%) |
Feb 11, 2013 | 30.82 | 30.98 | 30.67 | 30.85 | 1,381,537 | -0.05(-0.16%) |
Feb 08, 2013 | 30.56 | 30.90 | 30.51 | 30.90 | 1,565,510 | +0.44(+1.46%) |
Feb 07, 2013 | 30.64 | 30.72 | 30.35 | 30.45 | 1,900,194 | -0.26(-0.86%) |
Feb 06, 2013 | 30.52 | 30.81 | 30.36 | 30.72 | 2,010,004 | +0.36(+1.19%) |
Feb 04, 2013 | 30.73 | 30.93 | 30.34 | 30.35 | 1,884,095 | -0.57(-1.86%) |
Feb 01, 2013 | 30.64 | 31.00 | 30.61 | 30.93 | 1,841,798 | +0.45(+1.48%) |
Jan 31, 2013 | 30.57 | 30.67 | 30.21 | 30.48 | 1,523,175 | -0.05(-0.16%) |
Jan 30, 2013 | 30.31 | 30.56 | 30.21 | 30.53 | 2,107,320 | +0.22(+0.73%) |
Jan 29, 2013 | 30.22 | 30.35 | 29.95 | 30.31 | 1,544,395 | +0.05(+0.16%) |
Jan 28, 2013 | 30.54 | 30.64 | 30.20 | 30.26 | 1,666,755 | -0.30(-0.97%) |
Jan 25, 2013 | 30.62 | 30.71 | 30.46 | 30.55 | 1,509,590 | -0.02(-0.08%) |
Jan 24, 2013 | 30.98 | 31.06 | 30.54 | 30.58 | 1,646,733 | -0.39(-1.27%) |
Jan 23, 2013 | 31.03 | 31.15 | 30.83 | 30.97 | 4,349,666 | +0.02(+0.08%) |
Jan 22, 2013 | 30.39 | 31.02 | 30.34 | 30.95 | 3,140,042 | +0.51(+1.67%) |
Jan 18, 2013 | 30.54 | 30.58 | 30.24 | 30.44 | 2,357,402 | +0.01(+0.03%) |
Jan 17, 2013 | 30.46 | 30.59 | 30.35 | 30.43 | 2,540,714 | +0.04(+0.14%) |
Jan 16, 2013 | 30.08 | 30.41 | 30.01 | 30.39 | 2,656,938 | +0.20(+0.65%) |
Jan 15, 2013 | 30.29 | 30.54 | 29.71 | 30.19 | 3,539,049 | -0.35(-1.16%) |
Jan 14, 2013 | 30.29 | 30.63 | 30.21 | 30.54 | 2,230,776 | +0.16(+0.51%) |
Jan 11, 2013 | 30.08 | 30.68 | 30.03 | 30.39 | 2,502,637 | +0.38(+1.26%) |
Jan 10, 2013 | 29.66 | 30.01 | 29.43 | 30.01 | 2,644,302 | +0.43(+1.44%) |
Jan 09, 2013 | 29.42 | 29.61 | 29.30 | 29.58 | 1,552,864 | +0.28(+0.95%) |
Jan 08, 2013 | 29.30 | 29.38 | 29.16 | 29.30 | 1,407,707 | -0.10(-0.34%) |
Jan 07, 2013 | 29.36 | 29.53 | 29.14 | 29.40 | 1,838,835 | -0.15(-0.50%) |
Jan 04, 2013 | 29.30 | 29.58 | 29.16 | 29.55 | 1,850,395 | +0.34(+1.15%) |
Jan 03, 2013 | 29.45 | 29.50 | 29.17 | 29.21 | 1,989,889 | -0.21(-0.70%) |
Jan 02, 2013 | 29.08 | 29.43 | 28.59 | 29.42 | 3,506,965 | +0.83(+2.90%) |
Dec 31, 2012 | 28.09 | 28.60 | 27.92 | 28.59 | 2,556,657 | +0.45(+1.61%) |
Dec 28, 2012 | 28.19 | 28.49 | 28.14 | 28.14 | 1,522,590 | -0.26(-0.93%) |
Dec 27, 2012 | 28.15 | 28.49 | 27.94 | 28.40 | 2,446,997 | +0.19(+0.67%) |
Dec 26, 2012 | 28.69 | 28.73 | 28.18 | 28.21 | 1,410,603 | -0.49(-1.72%) |
Dec 24, 2012 | 28.70 | 28.84 | 28.51 | 28.70 | 764,416 | +0.05(+0.17%) |
Dec 21, 2012 | 29.06 | 29.36 | 28.53 | 28.65 | 3,752,069 | -0.47(-1.61%) |
Dec 20, 2012 | 28.74 | 29.33 | 28.53 | 29.12 | 6,117,727 | +0.32(+1.11%) |
Dec 19, 2012 | 28.86 | 28.88 | 28.49 | 28.80 | 6,441,294 | -0.08(-0.28%) |
Dec 18, 2012 | 28.70 | 28.96 | 28.67 | 28.88 | 8,338,944 | +0.14(+0.49%) |
Dec 17, 2012 | 29.31 | 29.38 | 28.68 | 28.74 | 8,237,762 | -0.39(-1.35%) |
Dec 14, 2012 | 29.24 | 29.32 | 29.07 | 29.14 | 3,891,257 | -0.05(-0.17%) |
Dec 13, 2012 | 29.56 | 29.65 | 28.91 | 29.19 | 5,002,827 | -0.47(-1.58%) |
Dec 12, 2012 | 29.83 | 30.07 | 29.61 | 29.66 | 3,838,634 | -0.04(-0.14%) |
Dec 11, 2012 | 29.79 | 30.00 | 29.55 | 29.70 | 3,793,505 | -0.07(-0.22%) |
Dec 10, 2012 | 29.53 | 29.93 | 29.45 | 29.76 | 3,960,383 | +0.23(+0.77%) |
Dec 07, 2012 | 30.16 | 30.33 | 29.34 | 29.53 | 4,394,450 | -0.66(-2.19%) |
Dec 06, 2012 | 30.00 | 30.23 | 29.78 | 30.20 | 4,195,767 | +0.22(+0.74%) |
Dec 05, 2012 | 29.70 | 30.15 | 29.36 | 29.98 | 4,291,972 | +0.39(+1.33%) |
Dec 04, 2012 | 29.31 | 29.69 | 29.31 | 29.58 | 2,963,406 | +0.10(+0.33%) |
Nov 30, 2012 | 29.50 | 29.72 | 29.49 | 29.49 | 2,680,039 | -0.02(-0.06%) |
Nov 29, 2012 | 29.49 | 29.75 | 29.40 | 29.50 | 1,974,401 | +0.02(+0.06%) |
Nov 28, 2012 | 28.96 | 29.51 | 28.95 | 29.49 | 2,646,854 | +0.33(+1.15%) |
Nov 27, 2012 | 29.21 | 29.32 | 29.00 | 29.15 | 2,066,373 | -0.11(-0.36%) |
Nov 26, 2012 | 29.14 | 29.32 | 28.98 | 29.26 | 1,580,416 | +0.03(+0.11%) |
Nov 23, 2012 | 29.11 | 29.27 | 29.03 | 29.22 | 471,497 | +0.16(+0.53%) |
Nov 21, 2012 | 29.02 | 29.17 | 28.93 | 29.07 | 755,090 | +0.06(+0.20%) |
Nov 20, 2012 | 28.73 | 29.19 | 28.64 | 29.01 | 2,896,090 | +0.29(+1.02%) |
Nov 19, 2012 | 28.78 | 28.81 | 28.52 | 28.72 | 1,994,275 | +0.13(+0.46%) |
Nov 16, 2012 | 28.07 | 28.75 | 28.07 | 28.59 | 3,060,117 | +0.55(+1.95%) |
Nov 15, 2012 | 28.15 | 28.37 | 27.83 | 28.04 | 1,699,801 | -0.04(-0.15%) |
Nov 14, 2012 | 27.84 | 28.77 | 27.46 | 28.08 | 1,549,553 | -0.46(-1.60%) |
Nov 13, 2012 | 28.33 | 28.65 | 28.12 | 28.54 | 1,790,741 | +0.04(+0.14%) |
Nov 12, 2012 | 28.21 | 28.64 | 28.07 | 28.50 | 2,179,289 | +0.30(+1.07%) |
Nov 09, 2012 | 27.95 | 28.35 | 27.86 | 28.19 | 1,677,545 | +0.16(+0.55%) |
Nov 08, 2012 | 28.18 | 28.23 | 27.87 | 28.04 | 2,807,808 | -0.18(-0.64%) |
Nov 07, 2012 | 28.05 | 28.51 | 27.97 | 28.22 | 2,938,156 | -0.15(-0.52%) |
Nov 06, 2012 | 28.06 | 28.95 | 27.18 | 28.37 | 5,464,041 | +1.18(+4.36%) |
Nov 05, 2012 | 27.31 | 27.38 | 26.79 | 27.18 | 2,140,529 | -0.20(-0.72%) |
Nov 02, 2012 | 27.20 | 27.55 | 27.08 | 27.38 | 2,309,465 | +0.31(+1.15%) |
Nov 01, 2012 | 26.84 | 27.20 | 26.69 | 27.07 | 2,518,576 | +0.22(+0.82%) |
Oct 31, 2012 | 26.66 | 27.01 | 26.65 | 26.85 | 2,588,861 | +0.20(+0.77%) |
Oct 26, 2012 | 26.59 | 26.64 | 26.64 | 26.64 | 1,240,014 | +0.07(+0.25%) |
Oct 25, 2012 | 26.90 | 26.95 | 26.50 | 26.58 | 3,378,505 | -0.16(-0.58%) |
Oct 24, 2012 | 26.65 | 26.73 | 26.38 | 26.73 | 2,255,110 | +0.12(+0.46%) |
Oct 23, 2012 | 26.45 | 26.67 | 26.20 | 26.61 | 1,520,629 | +0.14(+0.52%) |
Oct 19, 2012 | 26.61 | 26.61 | 26.33 | 26.47 | 1,787,956 | -0.07(-0.28%) |
Oct 18, 2012 | 26.58 | 26.71 | 26.48 | 26.54 | 953,488 | -0.10(-0.37%) |
Oct 17, 2012 | 26.57 | 26.68 | 26.53 | 26.64 | 662,986 | +0.07(+0.28%) |
Oct 16, 2012 | 26.47 | 26.62 | 26.44 | 26.57 | 989,890 | +0.15(+0.56%) |
Oct 15, 2012 | 26.10 | 26.49 | 25.93 | 26.42 | 1,850,274 | +0.38(+1.47%) |
Oct 12, 2012 | 25.73 | 26.15 | 25.71 | 26.04 | 2,001,218 | +0.33(+1.30%) |
Oct 11, 2012 | 25.63 | 25.83 | 25.53 | 25.70 | 1,746,407 | +0.27(+1.06%) |
Oct 10, 2012 | 25.24 | 25.50 | 25.24 | 25.43 | 2,812,060 | +0.12(+0.48%) |
Oct 09, 2012 | 25.52 | 25.59 | 25.31 | 25.31 | 1,639,619 | -0.29(-1.15%) |
Oct 08, 2012 | 25.64 | 25.70 | 25.47 | 25.61 | 1,331,946 | -0.12(-0.48%) |
Oct 05, 2012 | 26.32 | 26.45 | 25.72 | 25.73 | 3,596,183 | +0.29(+1.16%) |
Oct 04, 2012 | 25.39 | 25.59 | 25.28 | 25.43 | 2,664,188 | +0.11(+0.45%) |
Oct 03, 2012 | 25.30 | 25.43 | 25.17 | 25.32 | 2,201,975 | +0.02(+0.06%) |
Oct 02, 2012 | 25.14 | 25.43 | 25.12 | 25.30 | 2,500,906 | +0.07(+0.29%) |
Oct 01, 2012 | 25.59 | 25.65 | 25.23 | 25.23 | 2,326,414 | -0.27(-1.06%) |
Sep 28, 2012 | 25.82 | 25.90 | 25.48 | 25.50 | 2,820,703 | -0.38(-1.45%) |
Sep 27, 2012 | 26.05 | 26.11 | 25.86 | 25.88 | 1,939,603 | -0.11(-0.41%) |
Sep 26, 2012 | 26.37 | 26.44 | 25.92 | 25.98 | 2,299,596 | -0.37(-1.39%) |
Sep 25, 2012 | 26.63 | 26.81 | 26.35 | 26.35 | 2,024,260 | -0.16(-0.62%) |
Sep 24, 2012 | 26.36 | 26.70 | 26.28 | 26.51 | 2,479,883 | -0.15(-0.55%) |
Sep 21, 2012 | 26.68 | 26.79 | 26.52 | 26.66 | 4,706,482 | +0.07(+0.25%) |
Sep 20, 2012 | 26.37 | 26.67 | 26.25 | 26.59 | 1,922,489 | +0.18(+0.68%) |
Sep 19, 2012 | 26.50 | 26.61 | 26.41 | 26.41 | 2,355,165 | -0.08(-0.31%) |
Sep 18, 2012 | 26.33 | 26.50 | 26.20 | 26.50 | 1,417,637 | +0.18(+0.68%) |
Sep 17, 2012 | 25.90 | 26.37 | 25.77 | 26.32 | 5,716,529 | +0.42(+1.64%) |
Sep 14, 2012 | 26.09 | 26.13 | 25.85 | 25.89 | 2,976,638 | -0.18(-0.69%) |
Sep 13, 2012 | 25.74 | 26.16 | 25.69 | 26.07 | 2,423,231 | +0.33(+1.30%) |
Sep 12, 2012 | 26.05 | 26.05 | 25.70 | 25.74 | 1,633,934 | -0.20(-0.79%) |
Sep 11, 2012 | 26.37 | 26.37 | 25.93 | 25.94 | 1,731,158 | -0.41(-1.54%) |
Sep 10, 2012 | 26.34 | 26.53 | 26.32 | 26.35 | 1,289,362 | -0.18(-0.67%) |
Sep 07, 2012 | 26.48 | 26.64 | 26.44 | 26.52 | 1,452,194 | +0.03(+0.12%) |
Sep 06, 2012 | 26.04 | 26.51 | 26.02 | 26.49 | 1,755,425 | +0.61(+2.35%) |
Sep 05, 2012 | 25.70 | 26.09 | 25.66 | 25.88 | 2,288,441 | +0.25(+0.98%) |