Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.44 | 37.44 | 36.88 | 36.99 | 0 | -0.51(-1.36%) |
Aug 29, 2013 | 36.97 | 37.57 | 36.85 | 37.51 | 2,580,204 | +0.43(+1.15%) |
Aug 28, 2013 | 36.86 | 37.29 | 36.74 | 37.08 | 1,886,302 | +0.35(+0.95%) |
Aug 27, 2013 | 37.44 | 37.44 | 36.67 | 36.73 | 4,230,204 | -1.00(-2.64%) |
Aug 26, 2013 | 37.78 | 38.03 | 37.68 | 37.73 | 1,706,167 | +0.08(+0.20%) |
Aug 23, 2013 | 37.80 | 37.80 | 37.34 | 37.65 | 0 | -0.09(-0.25%) |
Aug 22, 2013 | 37.80 | 37.99 | 37.64 | 37.74 | 1,665,494 | -0.03(-0.07%) |
Aug 21, 2013 | 37.71 | 38.13 | 37.45 | 37.77 | 2,775,599 | -0.11(-0.29%) |
Aug 20, 2013 | 37.69 | 37.99 | 37.68 | 37.88 | 1,608,351 | +0.14(+0.38%) |
Aug 19, 2013 | 37.99 | 38.31 | 37.72 | 37.74 | 3,173,299 | -0.23(-0.61%) |
Aug 16, 2013 | 37.92 | 38.39 | 37.76 | 37.97 | 0 | +0.45(+1.20%) |
Aug 15, 2013 | 37.64 | 38.09 | 37.37 | 37.51 | 3,727,613 | -0.89(-2.33%) |
Aug 14, 2013 | 38.79 | 38.79 | 38.33 | 38.41 | 0 | -0.33(-0.86%) |
Aug 13, 2013 | 38.83 | 39.00 | 38.34 | 38.74 | 3,323,944 | +0.07(+0.18%) |
Aug 12, 2013 | 38.60 | 38.93 | 38.44 | 38.67 | 3,321,560 | +0.08(+0.20%) |
Aug 09, 2013 | 38.70 | 38.89 | 38.46 | 38.60 | 2,311,246 | -0.24(-0.61%) |
Aug 08, 2013 | 38.98 | 39.07 | 38.55 | 38.84 | 3,045,586 | -0.01(-0.02%) |
Aug 07, 2013 | 38.80 | 39.11 | 38.55 | 38.84 | 3,841,044 | +0.03(+0.07%) |
Aug 06, 2013 | 39.30 | 39.52 | 38.72 | 38.82 | 6,174,717 | -0.49(-1.24%) |
Aug 05, 2013 | 39.41 | 39.55 | 39.18 | 39.30 | 3,958,149 | -0.11(-0.28%) |
Aug 02, 2013 | 39.66 | 39.69 | 39.02 | 39.41 | 6,084,128 | -0.54(-1.36%) |
Aug 01, 2013 | 39.65 | 39.98 | 39.65 | 39.96 | 4,770,327 | +0.39(+0.99%) |
Jul 31, 2013 | 39.23 | 39.73 | 39.17 | 39.57 | 0 | +0.38(+0.97%) |
Jul 30, 2013 | 38.75 | 39.34 | 38.74 | 39.19 | 0 | +0.48(+1.25%) |
Jul 29, 2013 | 38.98 | 39.26 | 38.65 | 38.70 | 0 | -0.43(-1.10%) |
Jul 26, 2013 | 38.94 | 39.18 | 38.72 | 39.13 | 0 | -0.21(-0.54%) |
Jul 25, 2013 | 38.50 | 39.41 | 38.36 | 39.35 | 0 | +0.78(+2.02%) |
Jul 24, 2013 | 39.18 | 39.31 | 38.32 | 38.57 | 0 | -0.27(-0.70%) |
Jul 23, 2013 | 38.75 | 39.41 | 38.75 | 38.84 | 0 | -0.07(-0.17%) |
Jul 22, 2013 | 38.89 | 39.17 | 38.54 | 38.91 | 0 | +0.04(+0.11%) |
Jul 19, 2013 | 38.77 | 39.19 | 38.52 | 38.86 | 0 | +0.03(+0.07%) |
Jul 18, 2013 | 38.13 | 39.44 | 37.75 | 38.84 | 13,337,513 | +2.08(+5.67%) |
Jul 17, 2013 | 36.77 | 36.99 | 36.62 | 36.75 | 4,684,907 | +0.07(+0.20%) |
Jul 16, 2013 | 36.71 | 37.19 | 36.65 | 36.68 | 0 | +0.10(+0.27%) |
Jul 15, 2013 | 36.43 | 36.86 | 36.31 | 36.58 | 0 | +0.16(+0.44%) |
Jul 12, 2013 | 36.21 | 36.75 | 35.81 | 36.42 | 0 | +0.96(+2.70%) |
Jul 11, 2013 | 35.13 | 35.53 | 35.13 | 35.47 | 0 | +0.58(+1.68%) |
Jul 10, 2013 | 33.96 | 34.94 | 33.96 | 34.88 | 3,904,911 | +0.86(+2.52%) |
Jul 09, 2013 | 33.90 | 34.10 | 33.87 | 34.02 | 0 | +0.29(+0.85%) |
Jul 08, 2013 | 34.35 | 34.49 | 33.50 | 33.74 | 0 | -0.58(-1.68%) |
Jul 05, 2013 | 34.16 | 34.37 | 33.87 | 34.31 | 0 | +0.50(+1.48%) |
Jul 03, 2013 | 33.50 | 34.00 | 33.38 | 33.81 | 0 | +0.21(+0.63%) |
Jul 02, 2013 | 33.67 | 34.12 | 33.32 | 33.60 | 0 | -0.22(-0.65%) |
Jul 01, 2013 | 33.70 | 34.24 | 33.53 | 33.82 | 0 | +0.25(+0.76%) |
Jun 28, 2013 | 33.36 | 33.83 | 33.25 | 33.57 | 3,327,701 | +0.00(+0.00%) |
Jun 27, 2013 | 33.62 | 33.79 | 33.45 | 33.57 | 0 | +0.11(+0.33%) |
Jun 26, 2013 | 33.52 | 33.86 | 33.45 | 33.46 | 0 | +0.25(+0.77%) |
Jun 25, 2013 | 33.13 | 33.30 | 32.75 | 33.20 | 0 | +0.48(+1.48%) |
Jun 24, 2013 | 33.11 | 33.23 | 32.55 | 32.72 | 0 | -0.31(-0.95%) |
Jun 21, 2013 | 32.82 | 33.08 | 32.45 | 33.03 | 4,906,148 | +0.36(+1.09%) |
Jun 20, 2013 | 33.26 | 33.40 | 32.58 | 32.68 | 0 | -1.02(-3.02%) |
Jun 19, 2013 | 34.12 | 34.29 | 33.69 | 33.69 | 0 | -0.37(-1.08%) |
Jun 18, 2013 | 33.46 | 34.10 | 33.44 | 34.06 | 3,671,998 | +0.60(+1.79%) |
Jun 17, 2013 | 33.15 | 33.61 | 33.14 | 33.47 | 0 | +0.52(+1.57%) |
Jun 14, 2013 | 32.84 | 33.36 | 32.73 | 32.95 | 0 | +0.06(+0.18%) |
Jun 13, 2013 | 31.89 | 33.00 | 31.89 | 32.89 | 5,938,107 | +0.86(+2.70%) |
Jun 12, 2013 | 33.45 | 33.49 | 31.97 | 32.02 | 11,239,047 | -1.16(-3.50%) |
Jun 11, 2013 | 33.85 | 33.95 | 33.18 | 33.19 | 4,951,279 | -1.03(-3.00%) |
Jun 10, 2013 | 34.46 | 34.62 | 34.08 | 34.21 | 0 | -0.19(-0.57%) |
Jun 07, 2013 | 33.96 | 34.47 | 33.69 | 34.41 | 0 | +0.70(+2.09%) |
Jun 06, 2013 | 34.48 | 34.48 | 33.53 | 33.70 | 0 | -0.53(-1.56%) |
Jun 05, 2013 | 34.48 | 34.55 | 33.93 | 34.24 | 0 | -0.25(-0.71%) |
Jun 04, 2013 | 34.60 | 35.05 | 34.34 | 34.48 | 0 | +0.10(+0.30%) |
Jun 03, 2013 | 34.47 | 34.60 | 34.09 | 34.38 | 3,281,519 | -0.07(-0.20%) |
May 31, 2013 | 34.74 | 35.01 | 34.45 | 34.45 | 4,434,518 | -0.57(-1.63%) |
May 30, 2013 | 34.37 | 35.14 | 34.28 | 35.02 | 0 | +0.74(+2.16%) |
May 29, 2013 | 33.69 | 34.41 | 33.59 | 34.28 | 4,517,488 | +0.42(+1.23%) |
May 28, 2013 | 33.90 | 34.18 | 33.59 | 33.86 | 6,114,853 | +0.47(+1.42%) |
May 24, 2013 | 32.97 | 33.44 | 32.97 | 33.39 | 0 | +0.16(+0.48%) |
May 23, 2013 | 33.29 | 33.36 | 32.97 | 33.23 | 4,360,820 | -0.25(-0.76%) |
May 22, 2013 | 33.30 | 33.98 | 33.16 | 33.48 | 0 | +0.03(+0.10%) |
May 21, 2013 | 33.13 | 33.46 | 33.04 | 33.45 | 0 | +0.44(+1.34%) |
May 20, 2013 | 33.13 | 33.30 | 32.99 | 33.01 | 0 | -0.23(-0.69%) |
May 17, 2013 | 33.05 | 33.32 | 32.96 | 33.24 | 0 | +0.41(+1.24%) |
May 16, 2013 | 33.03 | 33.67 | 32.80 | 32.83 | 4,168,301 | +0.00(+0.00%) |
May 15, 2013 | 32.36 | 32.90 | 32.36 | 32.83 | 0 | +0.72(+2.24%) |
May 13, 2013 | 32.33 | 32.45 | 32.11 | 32.11 | 0 | -0.36(-1.10%) |
May 10, 2013 | 32.52 | 32.61 | 32.38 | 32.47 | 0 | +0.07(+0.21%) |
May 09, 2013 | 32.44 | 32.63 | 32.31 | 32.40 | 2,025,669 | -0.08(-0.23%) |
May 08, 2013 | 32.11 | 32.48 | 32.05 | 32.47 | 0 | +0.37(+1.14%) |
May 07, 2013 | 31.99 | 32.20 | 31.82 | 32.11 | 0 | +0.11(+0.33%) |
May 06, 2013 | 32.21 | 32.40 | 31.98 | 32.00 | 0 | -0.13(-0.39%) |
May 03, 2013 | 32.27 | 32.27 | 32.03 | 32.13 | 0 | +0.12(+0.37%) |
May 02, 2013 | 31.77 | 32.06 | 31.69 | 32.01 | 0 | +0.35(+1.09%) |
May 01, 2013 | 31.89 | 32.13 | 31.57 | 31.67 | 0 | -0.25(-0.79%) |
Apr 30, 2013 | 31.70 | 31.99 | 31.46 | 31.92 | 3,395,751 | +0.19(+0.58%) |
Apr 29, 2013 | 31.51 | 31.83 | 31.40 | 31.73 | 3,451,273 | +0.21(+0.67%) |
Apr 26, 2013 | 31.88 | 31.82 | 31.45 | 31.52 | 4,671,431 | -0.29(-0.93%) |
Apr 25, 2013 | 31.07 | 32.03 | 30.77 | 31.82 | 7,200,449 | +1.09(+3.53%) |
Apr 24, 2013 | 30.52 | 30.87 | 30.50 | 30.73 | 3,651,098 | -0.04(-0.14%) |
Apr 23, 2013 | 30.46 | 30.82 | 30.23 | 30.77 | 3,841,004 | +0.54(+1.79%) |
Apr 22, 2013 | 29.99 | 30.42 | 29.59 | 30.23 | 2,600,697 | +0.34(+1.12%) |
Apr 19, 2013 | 29.99 | 30.23 | 29.45 | 29.90 | 3,422,405 | -0.07(-0.24%) |
Apr 18, 2013 | 30.44 | 30.54 | 29.88 | 29.97 | 2,637,535 | -0.24(-0.81%) |
Apr 17, 2013 | 30.87 | 30.87 | 29.79 | 30.21 | 4,705,507 | -1.01(-3.22%) |
Apr 16, 2013 | 30.95 | 31.27 | 30.82 | 31.22 | 2,817,399 | +0.42(+1.37%) |
Apr 15, 2013 | 31.17 | 31.39 | 30.74 | 30.80 | 3,686,011 | -0.42(-1.35%) |
Apr 12, 2013 | 31.46 | 31.49 | 30.84 | 31.22 | 3,649,381 | -0.28(-0.88%) |
Apr 11, 2013 | 31.69 | 31.91 | 31.41 | 31.50 | 2,661,691 | -0.30(-0.94%) |
Apr 10, 2013 | 31.02 | 31.90 | 30.98 | 31.80 | 3,802,291 | +0.85(+2.73%) |
Apr 09, 2013 | 30.95 | 31.16 | 30.66 | 30.95 | 1,792,928 | +0.02(+0.05%) |
Apr 08, 2013 | 30.71 | 30.97 | 30.44 | 30.93 | 2,938,907 | +0.32(+1.04%) |
Apr 05, 2013 | 30.42 | 30.66 | 29.90 | 30.61 | 5,348,980 | -0.38(-1.22%) |
Apr 04, 2013 | 30.48 | 31.08 | 30.43 | 30.99 | 4,641,517 | +0.51(+1.66%) |
Apr 03, 2013 | 31.40 | 31.51 | 30.33 | 30.49 | 5,271,480 | -0.90(-2.87%) |
Apr 02, 2013 | 31.77 | 31.84 | 31.19 | 31.39 | 3,371,055 | -0.31(-0.98%) |
Apr 01, 2013 | 32.39 | 32.39 | 31.65 | 31.70 | 2,080,199 | -0.44(-1.36%) |
Mar 28, 2013 | 31.93 | 32.16 | 31.83 | 32.14 | 3,124,483 | +0.19(+0.58%) |
Mar 27, 2013 | 31.90 | 32.12 | 31.64 | 31.95 | 2,671,647 | -0.21(-0.65%) |
Mar 26, 2013 | 32.07 | 32.32 | 31.97 | 32.16 | 1,923,079 | +0.25(+0.79%) |
Mar 25, 2013 | 32.09 | 32.09 | 31.62 | 31.91 | 2,064,839 | -0.06(-0.18%) |
Mar 22, 2013 | 32.03 | 32.17 | 31.87 | 31.97 | 1,781,074 | +0.10(+0.32%) |
Mar 21, 2013 | 31.93 | 32.20 | 31.71 | 31.87 | 2,142,934 | -0.33(-1.02%) |
Mar 20, 2013 | 32.10 | 32.30 | 31.94 | 32.20 | 2,404,043 | +0.35(+1.11%) |
Mar 19, 2013 | 32.08 | 32.42 | 31.59 | 31.84 | 5,767,156 | +0.05(+0.16%) |
Mar 18, 2013 | 31.99 | 32.17 | 31.68 | 31.79 | 2,564,853 | -0.58(-1.79%) |
Mar 15, 2013 | 32.64 | 32.77 | 32.06 | 32.37 | 4,950,291 | -0.34(-1.03%) |
Mar 14, 2013 | 32.71 | 33.04 | 32.62 | 32.71 | 4,638,228 | +0.28(+0.86%) |
Mar 13, 2013 | 32.36 | 32.55 | 32.24 | 32.43 | 3,421,909 | +0.01(+0.03%) |
Mar 12, 2013 | 32.18 | 32.45 | 31.94 | 32.42 | 3,211,612 | +0.15(+0.47%) |
Mar 11, 2013 | 32.16 | 32.39 | 32.02 | 32.27 | 3,060,530 | -0.03(-0.10%) |
Mar 08, 2013 | 32.27 | 32.44 | 31.93 | 32.31 | 4,590,033 | +0.11(+0.34%) |
Mar 07, 2013 | 31.63 | 32.24 | 31.57 | 32.20 | 5,752,049 | +0.66(+2.08%) |
Mar 06, 2013 | 31.51 | 31.85 | 31.44 | 31.54 | 5,814,993 | +0.23(+0.73%) |
Mar 05, 2013 | 30.92 | 31.43 | 30.87 | 31.31 | 4,632,466 | +0.67(+2.20%) |
Mar 04, 2013 | 30.94 | 30.94 | 30.62 | 30.64 | 4,254,752 | -0.22(-0.71%) |
Mar 01, 2013 | 31.17 | 31.18 | 30.65 | 30.86 | 4,639,026 | -0.52(-1.66%) |
Feb 28, 2013 | 31.63 | 31.78 | 31.37 | 31.38 | 3,743,163 | -0.10(-0.32%) |
Feb 27, 2013 | 30.92 | 31.62 | 30.80 | 31.48 | 3,914,894 | +0.61(+1.96%) |
Feb 26, 2013 | 31.34 | 31.38 | 30.69 | 30.87 | 9,876,438 | -0.53(-1.69%) |
Feb 25, 2013 | 32.25 | 32.35 | 31.40 | 31.40 | 2,498,361 | -0.56(-1.74%) |
Feb 22, 2013 | 31.84 | 32.10 | 31.68 | 31.96 | 3,283,728 | +0.26(+0.82%) |
Feb 21, 2013 | 32.12 | 32.18 | 31.56 | 31.70 | 3,664,291 | -0.54(-1.67%) |
Feb 20, 2013 | 32.97 | 32.99 | 32.24 | 32.24 | 4,011,970 | -0.72(-2.17%) |
Feb 19, 2013 | 32.55 | 33.20 | 32.25 | 32.95 | 5,550,327 | +0.86(+2.68%) |
Feb 15, 2013 | 32.45 | 32.45 | 31.88 | 32.09 | 2,904,915 | -0.27(-0.83%) |
Feb 14, 2013 | 31.67 | 32.52 | 31.51 | 32.36 | 5,197,750 | +0.54(+1.69%) |
Feb 13, 2013 | 31.68 | 31.99 | 31.56 | 31.83 | 3,454,653 | +0.19(+0.59%) |
Feb 12, 2013 | 31.45 | 31.75 | 31.34 | 31.64 | 2,208,604 | +0.10(+0.32%) |
Feb 11, 2013 | 31.54 | 31.64 | 31.38 | 31.54 | 2,380,539 | -0.04(-0.13%) |
Feb 08, 2013 | 31.15 | 31.68 | 31.13 | 31.58 | 4,419,543 | +0.55(+1.76%) |
Feb 07, 2013 | 31.06 | 31.20 | 30.86 | 31.03 | 3,620,693 | -0.12(-0.38%) |
Feb 06, 2013 | 30.89 | 31.17 | 30.80 | 31.15 | 3,400,942 | +0.46(+1.51%) |
Feb 04, 2013 | 30.95 | 31.11 | 30.68 | 30.69 | 2,916,529 | -0.41(-1.33%) |
Feb 01, 2013 | 30.62 | 31.14 | 30.57 | 31.10 | 3,791,560 | +0.56(+1.84%) |
Jan 31, 2013 | 30.70 | 30.83 | 30.49 | 30.54 | 2,358,617 | -0.14(-0.46%) |
Jan 30, 2013 | 30.60 | 30.88 | 30.60 | 30.68 | 2,923,371 | +0.01(+0.03%) |
Jan 29, 2013 | 30.73 | 30.84 | 30.51 | 30.67 | 1,945,740 | -0.06(-0.19%) |
Jan 28, 2013 | 30.73 | 30.97 | 30.71 | 30.73 | 2,646,976 | -0.11(-0.35%) |
Jan 25, 2013 | 30.87 | 31.17 | 30.70 | 30.84 | 3,792,560 | +0.04(+0.14%) |
Jan 24, 2013 | 30.50 | 31.02 | 30.42 | 30.80 | 4,079,167 | +0.08(+0.27%) |
Jan 23, 2013 | 30.80 | 30.93 | 30.61 | 30.72 | 2,054,287 | -0.03(-0.11%) |
Jan 22, 2013 | 31.03 | 31.05 | 30.64 | 30.75 | 3,505,131 | -0.36(-1.16%) |
Jan 18, 2013 | 30.39 | 31.49 | 30.35 | 31.11 | 7,865,573 | +0.61(+2.00%) |
Jan 17, 2013 | 30.60 | 30.83 | 30.39 | 30.50 | 4,971,161 | +0.20(+0.66%) |
Jan 16, 2013 | 29.76 | 30.33 | 29.76 | 30.30 | 4,343,528 | +0.40(+1.34%) |
Jan 15, 2013 | 29.89 | 29.98 | 29.61 | 29.90 | 4,249,344 | -0.10(-0.33%) |
Jan 14, 2013 | 30.52 | 30.52 | 29.78 | 30.00 | 6,140,794 | +0.03(+0.11%) |
Jan 11, 2013 | 30.13 | 30.18 | 29.85 | 29.96 | 3,153,289 | -0.17(-0.56%) |
Jan 10, 2013 | 30.08 | 30.34 | 30.00 | 30.13 | 2,870,913 | +0.09(+0.31%) |
Jan 09, 2013 | 29.90 | 30.06 | 29.57 | 30.04 | 4,103,300 | +0.23(+0.79%) |
Jan 08, 2013 | 30.34 | 30.43 | 29.77 | 29.80 | 4,633,209 | -0.62(-2.04%) |
Jan 07, 2013 | 30.34 | 30.61 | 30.30 | 30.42 | 2,315,948 | -0.13(-0.41%) |
Jan 04, 2013 | 30.93 | 31.03 | 30.50 | 30.55 | 2,989,694 | -0.44(-1.40%) |
Jan 03, 2013 | 31.08 | 31.29 | 30.88 | 30.98 | 3,058,611 | -0.06(-0.19%) |
Jan 02, 2013 | 30.93 | 31.04 | 30.47 | 31.04 | 4,110,979 | +1.03(+3.43%) |
Dec 31, 2012 | 29.54 | 30.11 | 29.52 | 30.01 | 2,629,560 | +0.46(+1.56%) |
Dec 28, 2012 | 29.74 | 29.98 | 29.54 | 29.55 | 2,011,573 | -0.39(-1.31%) |
Dec 27, 2012 | 30.01 | 30.06 | 29.57 | 29.95 | 2,189,163 | -0.04(-0.14%) |
Dec 26, 2012 | 30.16 | 30.41 | 29.92 | 29.99 | 1,320,607 | -0.11(-0.36%) |
Dec 24, 2012 | 30.13 | 30.19 | 29.96 | 30.10 | 731,698 | -0.12(-0.39%) |
Dec 21, 2012 | 30.08 | 30.33 | 29.75 | 30.21 | 4,732,532 | -0.17(-0.55%) |
Dec 20, 2012 | 30.19 | 30.50 | 29.95 | 30.38 | 2,444,690 | +0.21(+0.69%) |
Dec 19, 2012 | 30.14 | 30.47 | 30.14 | 30.17 | 3,280,030 | +0.07(+0.22%) |
Dec 18, 2012 | 29.84 | 30.37 | 29.78 | 30.11 | 3,393,629 | +0.41(+1.38%) |
Dec 17, 2012 | 29.65 | 29.80 | 29.44 | 29.70 | 3,271,456 | +0.09(+0.31%) |
Dec 14, 2012 | 29.52 | 29.87 | 29.37 | 29.60 | 2,404,566 | +0.04(+0.14%) |
Dec 13, 2012 | 29.80 | 30.18 | 29.52 | 29.56 | 2,857,383 | +0.82(+2.85%) |
Dec 04, 2012 | 28.78 | 28.92 | 28.56 | 28.74 | 2,038,989 | -0.26(-0.89%) |
Nov 30, 2012 | 28.72 | 29.08 | 28.62 | 29.00 | 3,226,306 | +0.33(+1.14%) |
Nov 29, 2012 | 28.95 | 29.11 | 28.62 | 28.67 | 4,256,342 | -0.23(-0.78%) |
Nov 28, 2012 | 28.41 | 28.92 | 27.95 | 28.90 | 2,212,427 | +0.37(+1.29%) |
Nov 27, 2012 | 28.57 | 28.83 | 28.43 | 28.53 | 1,995,342 | -0.16(-0.55%) |
Nov 26, 2012 | 28.57 | 28.84 | 28.50 | 28.69 | 2,109,757 | +0.07(+0.26%) |
Nov 23, 2012 | 28.40 | 28.71 | 28.31 | 28.62 | 868,214 | +0.41(+1.45%) |
Nov 21, 2012 | 28.05 | 28.30 | 28.04 | 28.21 | 2,126,809 | +0.06(+0.21%) |
Nov 20, 2012 | 27.97 | 28.21 | 27.80 | 28.15 | 2,474,054 | +0.11(+0.39%) |
Nov 19, 2012 | 27.50 | 28.04 | 27.47 | 28.04 | 2,734,904 | +0.79(+2.89%) |
Nov 16, 2012 | 27.42 | 27.52 | 26.89 | 27.25 | 5,299,053 | -0.28(-1.00%) |
Nov 15, 2012 | 28.16 | 28.26 | 27.52 | 27.53 | 3,917,873 | -0.66(-2.34%) |
Nov 14, 2012 | 28.26 | 28.70 | 28.09 | 28.19 | 5,459,354 | +0.42(+1.50%) |
Nov 13, 2012 | 27.85 | 28.14 | 27.72 | 27.77 | 4,426,745 | -0.29(-1.04%) |
Nov 12, 2012 | 28.14 | 28.30 | 27.87 | 28.06 | 1,558,337 | -0.05(-0.18%) |
Nov 09, 2012 | 28.09 | 28.34 | 27.98 | 28.11 | 2,448,338 | -0.04(-0.15%) |
Nov 08, 2012 | 28.30 | 28.83 | 28.14 | 28.16 | 5,270,258 | -0.24(-0.84%) |
Nov 07, 2012 | 28.20 | 28.86 | 27.94 | 28.40 | 5,561,695 | -0.11(-0.39%) |
Nov 06, 2012 | 28.01 | 28.54 | 27.90 | 28.51 | 2,704,415 | +0.52(+1.85%) |
Nov 05, 2012 | 27.44 | 28.05 | 27.38 | 27.99 | 2,361,564 | +0.39(+1.42%) |
Nov 02, 2012 | 28.09 | 28.12 | 27.56 | 27.59 | 2,876,729 | -0.23(-0.84%) |
Nov 01, 2012 | 27.38 | 27.96 | 27.12 | 27.83 | 4,497,985 | +0.58(+2.14%) |
Oct 31, 2012 | 27.38 | 27.43 | 27.05 | 27.25 | 1,941,479 | -0.05(-0.18%) |
Oct 26, 2012 | 27.02 | 27.30 | 27.30 | 27.30 | 2,663,056 | +0.23(+0.86%) |
Oct 25, 2012 | 26.99 | 27.19 | 26.89 | 27.06 | 2,320,184 | +0.32(+1.18%) |
Oct 24, 2012 | 27.62 | 27.72 | 26.70 | 26.75 | 7,164,244 | -0.74(-2.69%) |
Oct 23, 2012 | 27.28 | 27.59 | 27.05 | 27.49 | 2,753,568 | +0.00(+0.00%) |
Oct 19, 2012 | 28.01 | 28.01 | 27.33 | 27.49 | 3,054,110 | -0.51(-1.81%) |
Oct 18, 2012 | 28.18 | 28.34 | 27.68 | 27.99 | 4,370,147 | -0.24(-0.85%) |
Oct 17, 2012 | 27.96 | 28.57 | 27.70 | 28.23 | 3,956,540 | +0.18(+0.65%) |
Oct 16, 2012 | 27.63 | 28.23 | 27.50 | 28.05 | 1,988,512 | +0.49(+1.78%) |
Oct 15, 2012 | 27.27 | 27.60 | 27.22 | 27.56 | 1,982,728 | +0.39(+1.44%) |
Oct 12, 2012 | 27.40 | 27.70 | 27.17 | 27.17 | 3,281,066 | -0.09(-0.34%) |
Oct 11, 2012 | 27.43 | 27.55 | 27.15 | 27.26 | 2,290,067 | +0.12(+0.43%) |
Oct 10, 2012 | 27.07 | 27.40 | 26.88 | 27.15 | 3,850,262 | -0.50(-1.80%) |
Oct 09, 2012 | 27.99 | 28.10 | 27.58 | 27.64 | 2,997,615 | -0.39(-1.39%) |
Oct 08, 2012 | 28.13 | 28.31 | 27.93 | 28.04 | 1,621,903 | -0.28(-1.00%) |
Oct 05, 2012 | 28.38 | 28.70 | 28.25 | 28.32 | 2,200,734 | +0.02(+0.09%) |
Oct 04, 2012 | 28.12 | 28.42 | 27.94 | 28.29 | 2,332,461 | +0.22(+0.80%) |
Oct 03, 2012 | 28.16 | 28.32 | 27.92 | 28.07 | 2,321,851 | -0.07(-0.24%) |
Oct 02, 2012 | 28.01 | 28.29 | 27.93 | 28.14 | 2,406,439 | +0.22(+0.77%) |
Oct 01, 2012 | 28.00 | 28.23 | 27.81 | 27.92 | 4,124,248 | +0.14(+0.51%) |
Sep 28, 2012 | 27.87 | 27.97 | 27.71 | 27.78 | 3,070,046 | -0.27(-0.98%) |
Sep 27, 2012 | 27.98 | 28.16 | 27.56 | 28.05 | 3,678,335 | +0.22(+0.81%) |
Sep 26, 2012 | 28.14 | 28.18 | 27.64 | 27.83 | 2,466,959 | -0.28(-1.01%) |
Sep 25, 2012 | 28.78 | 28.84 | 28.09 | 28.11 | 2,970,657 | -0.46(-1.60%) |
Sep 24, 2012 | 28.85 | 28.98 | 28.54 | 28.57 | 2,682,350 | -0.49(-1.69%) |
Sep 21, 2012 | 29.18 | 29.36 | 29.05 | 29.06 | 2,724,370 | +0.00(+0.00%) |
Sep 20, 2012 | 28.87 | 29.22 | 28.83 | 29.06 | 2,454,472 | -0.10(-0.34%) |
Sep 19, 2012 | 29.24 | 29.35 | 29.07 | 29.16 | 2,097,594 | -0.20(-0.68%) |
Sep 18, 2012 | 29.24 | 29.52 | 29.06 | 29.36 | 2,601,261 | +0.16(+0.54%) |
Sep 17, 2012 | 29.35 | 29.48 | 29.01 | 29.20 | 1,856,151 | -0.09(-0.31%) |
Sep 14, 2012 | 29.03 | 29.77 | 28.90 | 29.29 | 5,327,242 | +0.30(+1.05%) |
Sep 13, 2012 | 29.02 | 29.20 | 28.73 | 28.99 | 4,538,306 | -0.07(-0.24%) |
Sep 12, 2012 | 29.01 | 29.16 | 28.78 | 29.06 | 3,122,615 | +0.06(+0.20%) |
Sep 11, 2012 | 28.76 | 29.03 | 28.69 | 29.00 | 2,726,953 | +0.21(+0.72%) |
Sep 10, 2012 | 28.78 | 29.10 | 28.78 | 28.79 | 3,101,200 | -0.20(-0.69%) |
Sep 07, 2012 | 28.78 | 29.01 | 28.61 | 28.99 | 3,229,971 | +0.13(+0.46%) |
Sep 06, 2012 | 28.01 | 28.92 | 27.88 | 28.86 | 3,137,786 | +1.10(+3.95%) |
Sep 05, 2012 | 28.10 | 28.26 | 27.73 | 27.76 | 3,859,068 | -0.33(-1.18%) |