Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.78 | 37.86 | 37.52 | 37.85 | 1,769,207 | +0.15(+0.39%) |
Apr 29, 2013 | 37.93 | 37.94 | 37.61 | 37.70 | 1,622,910 | +0.01(+0.02%) |
Apr 26, 2013 | 38.03 | 38.07 | 37.61 | 37.69 | 1,247,917 | -0.37(-0.98%) |
Apr 25, 2013 | 38.31 | 38.46 | 37.78 | 38.07 | 1,216,167 | -0.20(-0.51%) |
Apr 24, 2013 | 38.06 | 38.31 | 37.80 | 38.26 | 756,604 | +0.31(+0.81%) |
Apr 23, 2013 | 37.66 | 37.98 | 37.46 | 37.95 | 1,645,556 | +0.46(+1.21%) |
Apr 22, 2013 | 37.38 | 37.62 | 37.01 | 37.50 | 842,443 | +0.12(+0.32%) |
Apr 19, 2013 | 37.14 | 37.57 | 36.76 | 37.38 | 953,059 | +0.28(+0.75%) |
Apr 18, 2013 | 37.42 | 37.54 | 36.86 | 37.10 | 1,167,195 | -0.33(-0.89%) |
Apr 17, 2013 | 37.46 | 37.67 | 37.05 | 37.43 | 1,331,324 | -0.40(-1.06%) |
Apr 16, 2013 | 37.33 | 37.84 | 37.17 | 37.83 | 2,121,556 | +0.87(+2.36%) |
Apr 15, 2013 | 37.84 | 37.90 | 36.81 | 36.96 | 3,052,528 | -1.12(-2.93%) |
Apr 12, 2013 | 38.21 | 38.51 | 37.99 | 38.07 | 872,418 | -0.22(-0.58%) |
Apr 11, 2013 | 38.72 | 38.75 | 38.16 | 38.30 | 1,536,429 | -0.51(-1.32%) |
Apr 10, 2013 | 38.13 | 38.98 | 38.06 | 38.81 | 1,041,985 | +0.90(+2.38%) |
Apr 09, 2013 | 38.10 | 38.17 | 37.68 | 37.91 | 1,260,412 | -0.13(-0.34%) |
Apr 08, 2013 | 38.08 | 38.12 | 37.56 | 38.04 | 929,023 | -0.07(-0.20%) |
Apr 05, 2013 | 38.08 | 38.15 | 37.58 | 38.11 | 989,594 | -0.42(-1.09%) |
Apr 04, 2013 | 38.57 | 38.81 | 38.38 | 38.53 | 839,171 | +0.04(+0.10%) |
Apr 03, 2013 | 39.30 | 39.35 | 38.34 | 38.49 | 1,216,438 | -0.74(-1.90%) |
Apr 02, 2013 | 39.83 | 39.85 | 39.10 | 39.24 | 914,425 | -0.33(-0.85%) |
Apr 01, 2013 | 40.28 | 40.28 | 39.51 | 39.57 | 771,635 | -0.74(-1.85%) |
Mar 28, 2013 | 39.69 | 40.41 | 39.64 | 40.32 | 862,156 | +0.52(+1.31%) |
Mar 27, 2013 | 39.40 | 39.89 | 39.11 | 39.79 | 454,617 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.22 | 39.69 | 666,788 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.41 | 633,973 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,943 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,740 | -0.52(-1.31%) |
Mar 20, 2013 | 39.95 | 40.12 | 39.68 | 39.85 | 635,570 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,977 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,844 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.80 | 1,039,718 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,993 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.14 | 39.57 | 824,472 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.13 | 39.36 | 687,629 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.14 | 39.40 | 772,233 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.89 | 39.39 | 1,182,092 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.90 | 39.04 | 945,242 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,953 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,448 | +0.48(+1.25%) |
Mar 04, 2013 | 38.49 | 38.79 | 38.28 | 38.72 | 720,668 | +0.20(+0.51%) |
Mar 01, 2013 | 38.69 | 38.80 | 38.08 | 38.52 | 1,672,556 | -0.32(-0.81%) |
Feb 28, 2013 | 39.05 | 39.41 | 38.83 | 38.84 | 1,138,789 | -0.15(-0.38%) |
Feb 27, 2013 | 38.41 | 39.18 | 37.78 | 38.99 | 1,374,623 | +0.46(+1.21%) |
Feb 26, 2013 | 38.18 | 38.63 | 38.10 | 38.52 | 989,979 | +0.42(+1.10%) |
Feb 25, 2013 | 39.31 | 39.36 | 38.10 | 38.10 | 938,704 | -1.11(-2.84%) |
Feb 22, 2013 | 38.65 | 39.27 | 38.65 | 39.22 | 1,049,855 | +0.70(+1.81%) |
Feb 21, 2013 | 38.71 | 38.95 | 38.49 | 38.52 | 1,117,192 | -0.20(-0.50%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.70 | 38.72 | 726,769 | -0.68(-1.72%) |
Feb 19, 2013 | 38.99 | 39.41 | 38.91 | 39.40 | 1,008,857 | +0.48(+1.24%) |
Feb 15, 2013 | 38.84 | 39.05 | 38.77 | 38.91 | 543,225 | +0.00(+0.00%) |
Feb 14, 2013 | 38.82 | 39.01 | 38.78 | 38.91 | 358,315 | -0.08(-0.21%) |
Feb 13, 2013 | 38.88 | 39.03 | 38.71 | 39.00 | 721,165 | +0.17(+0.43%) |
Feb 12, 2013 | 38.54 | 38.98 | 38.36 | 38.83 | 855,224 | +0.29(+0.75%) |
Feb 11, 2013 | 38.41 | 38.55 | 38.00 | 38.54 | 833,308 | +0.05(+0.12%) |
Feb 08, 2013 | 38.27 | 38.60 | 38.08 | 38.49 | 339,872 | +0.30(+0.78%) |
Feb 07, 2013 | 38.49 | 38.49 | 37.77 | 38.20 | 688,178 | -0.20(-0.53%) |
Feb 06, 2013 | 37.85 | 38.47 | 37.78 | 38.40 | 602,129 | +0.54(+1.42%) |
Feb 04, 2013 | 38.21 | 38.31 | 37.73 | 37.86 | 1,090,978 | -0.64(-1.66%) |
Feb 01, 2013 | 38.23 | 38.63 | 38.09 | 38.50 | 837,584 | +0.45(+1.17%) |
Jan 31, 2013 | 37.90 | 38.10 | 37.72 | 38.06 | 1,010,160 | +0.06(+0.17%) |
Jan 30, 2013 | 38.34 | 38.35 | 37.93 | 37.99 | 836,337 | -0.34(-0.90%) |
Jan 29, 2013 | 37.98 | 38.34 | 37.91 | 38.34 | 1,012,199 | +0.28(+0.73%) |
Jan 28, 2013 | 38.29 | 38.37 | 37.90 | 38.06 | 963,591 | -0.07(-0.19%) |
Jan 25, 2013 | 38.49 | 38.58 | 37.82 | 38.13 | 1,999,157 | -0.03(-0.07%) |
Jan 24, 2013 | 36.83 | 38.27 | 36.66 | 38.16 | 2,763,795 | +1.30(+3.53%) |
Jan 23, 2013 | 36.83 | 37.04 | 36.78 | 36.86 | 888,650 | -0.12(-0.33%) |
Jan 22, 2013 | 36.54 | 37.06 | 36.52 | 36.98 | 1,309,048 | +0.44(+1.19%) |
Jan 18, 2013 | 36.30 | 36.57 | 36.08 | 36.54 | 588,410 | +0.20(+0.54%) |
Jan 17, 2013 | 35.92 | 36.38 | 35.78 | 36.35 | 987,286 | +0.60(+1.69%) |
Jan 16, 2013 | 35.76 | 35.96 | 35.58 | 35.75 | 1,151,546 | -0.03(-0.08%) |
Jan 15, 2013 | 35.58 | 35.86 | 35.50 | 35.77 | 939,266 | -0.06(-0.18%) |
Jan 14, 2013 | 35.99 | 36.19 | 35.76 | 35.84 | 653,124 | -0.16(-0.44%) |
Jan 11, 2013 | 36.02 | 36.18 | 35.84 | 36.00 | 1,300,302 | -0.02(-0.05%) |
Jan 10, 2013 | 36.01 | 36.11 | 35.54 | 36.02 | 1,344,001 | +0.04(+0.10%) |
Jan 09, 2013 | 35.83 | 36.10 | 35.71 | 35.98 | 583,273 | +0.19(+0.54%) |
Jan 08, 2013 | 35.70 | 36.05 | 35.47 | 35.78 | 901,865 | -0.05(-0.13%) |
Jan 07, 2013 | 35.98 | 36.03 | 35.66 | 35.83 | 928,738 | -0.31(-0.85%) |
Jan 04, 2013 | 35.86 | 36.18 | 35.63 | 36.14 | 1,043,975 | +0.42(+1.17%) |
Jan 03, 2013 | 35.84 | 36.07 | 35.59 | 35.72 | 916,859 | -0.17(-0.47%) |
Jan 02, 2013 | 35.95 | 35.97 | 35.28 | 35.89 | 1,357,525 | +1.02(+2.93%) |
Dec 31, 2012 | 34.33 | 34.93 | 34.22 | 34.86 | 826,146 | +0.44(+1.27%) |
Dec 28, 2012 | 34.41 | 34.77 | 34.39 | 34.43 | 647,782 | -0.21(-0.62%) |
Dec 27, 2012 | 34.33 | 34.79 | 34.16 | 34.64 | 810,163 | +0.32(+0.92%) |
Dec 26, 2012 | 34.77 | 34.88 | 34.31 | 34.33 | 646,687 | -0.45(-1.28%) |
Dec 24, 2012 | 34.54 | 34.82 | 34.43 | 34.77 | 270,710 | +0.10(+0.29%) |
Dec 21, 2012 | 34.29 | 34.82 | 34.28 | 34.67 | 1,549,203 | -0.29(-0.82%) |
Dec 20, 2012 | 34.93 | 35.03 | 34.63 | 34.96 | 911,190 | +0.10(+0.29%) |
Dec 19, 2012 | 35.12 | 35.28 | 34.79 | 34.85 | 1,646,757 | -0.18(-0.50%) |
Dec 18, 2012 | 34.86 | 35.20 | 34.77 | 35.03 | 1,193,317 | +0.27(+0.77%) |
Dec 17, 2012 | 34.55 | 34.78 | 34.30 | 34.76 | 1,013,246 | +0.11(+0.32%) |
Dec 14, 2012 | 34.71 | 34.81 | 34.52 | 34.65 | 965,449 | -0.14(-0.40%) |
Dec 13, 2012 | 35.04 | 35.22 | 34.75 | 34.79 | 1,053,896 | -0.26(-0.74%) |
Dec 12, 2012 | 35.01 | 35.28 | 34.92 | 35.05 | 984,838 | +0.21(+0.61%) |
Dec 11, 2012 | 35.48 | 35.48 | 34.84 | 34.84 | 1,351,760 | -0.46(-1.31%) |
Dec 10, 2012 | 35.14 | 35.37 | 34.97 | 35.30 | 1,094,024 | +0.27(+0.77%) |
Dec 07, 2012 | 34.93 | 35.03 | 34.46 | 35.03 | 792,436 | +0.18(+0.51%) |
Dec 06, 2012 | 35.04 | 35.06 | 34.72 | 34.85 | 1,093,850 | -0.16(-0.45%) |
Dec 05, 2012 | 34.69 | 35.14 | 34.46 | 35.01 | 1,046,917 | +0.45(+1.29%) |
Dec 04, 2012 | 34.55 | 34.78 | 34.29 | 34.57 | 835,417 | -0.04(-0.11%) |
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.60 | 1,121,771 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,382 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.34 | 33.70 | 34.34 | 781,155 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.47 | 33.95 | 33.97 | 999,954 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.97 | 34.53 | 870,066 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,878 | +0.49(+1.44%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.88 | 34.05 | 589,700 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,875 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.83 | 33.66 | 1,109,817 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,113 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,382 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.83 | 32.99 | 1,429,790 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,532 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,392 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,945 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.70 | 33.37 | 33.38 | 1,421,243 | -0.08(-0.25%) |
Nov 07, 2012 | 33.32 | 33.78 | 33.07 | 33.46 | 1,164,922 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,200 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.98 | 1,252,162 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,241,025 | -0.47(-1.37%) |
Nov 01, 2012 | 32.95 | 34.61 | 32.85 | 34.40 | 2,058,256 | +1.45(+4.39%) |
Oct 31, 2012 | 33.14 | 33.37 | 32.62 | 32.95 | 1,388,377 | -0.25(-0.75%) |
Oct 26, 2012 | 32.95 | 33.20 | 33.20 | 33.20 | 1,131,851 | +0.30(+0.90%) |
Oct 25, 2012 | 32.80 | 33.05 | 32.69 | 32.91 | 1,007,387 | +0.19(+0.60%) |
Oct 24, 2012 | 32.30 | 32.76 | 32.21 | 32.71 | 1,487,315 | +0.60(+1.88%) |
Oct 23, 2012 | 31.18 | 32.17 | 30.28 | 32.11 | 1,729,779 | +0.56(+1.76%) |
Oct 19, 2012 | 32.65 | 32.68 | 31.48 | 31.55 | 1,748,755 | -1.23(-3.76%) |
Oct 18, 2012 | 32.88 | 32.95 | 32.56 | 32.79 | 1,630,235 | -0.17(-0.51%) |
Oct 17, 2012 | 32.85 | 33.07 | 32.76 | 32.95 | 931,183 | +0.10(+0.31%) |
Oct 16, 2012 | 32.43 | 32.89 | 32.38 | 32.85 | 852,160 | +0.57(+1.78%) |
Oct 15, 2012 | 31.72 | 32.31 | 31.60 | 32.28 | 727,181 | +0.66(+2.08%) |
Oct 12, 2012 | 31.93 | 31.97 | 31.49 | 31.62 | 1,010,052 | -0.44(-1.36%) |
Oct 11, 2012 | 32.43 | 32.47 | 31.94 | 32.05 | 822,021 | -0.05(-0.14%) |
Oct 10, 2012 | 32.22 | 32.26 | 31.92 | 32.10 | 875,709 | -0.18(-0.55%) |
Oct 09, 2012 | 32.57 | 32.62 | 32.02 | 32.28 | 1,039,957 | -0.34(-1.05%) |
Oct 08, 2012 | 32.42 | 32.69 | 32.26 | 32.62 | 1,074,440 | +0.09(+0.28%) |
Oct 05, 2012 | 33.08 | 33.22 | 32.44 | 32.53 | 1,931,279 | -0.40(-1.21%) |
Oct 04, 2012 | 31.52 | 32.94 | 31.31 | 32.93 | 2,565,094 | +1.42(+4.50%) |
Oct 03, 2012 | 32.11 | 32.17 | 31.28 | 31.51 | 1,959,187 | -0.54(-1.68%) |
Oct 02, 2012 | 32.26 | 32.31 | 31.64 | 32.05 | 1,443,140 | -0.15(-0.46%) |
Oct 01, 2012 | 32.88 | 32.90 | 31.88 | 32.19 | 2,801,612 | -0.67(-2.03%) |
Sep 28, 2012 | 32.96 | 33.09 | 32.82 | 32.86 | 2,366,195 | -0.31(-0.92%) |
Sep 27, 2012 | 32.84 | 33.17 | 32.62 | 33.17 | 938,256 | +0.46(+1.42%) |
Sep 26, 2012 | 32.83 | 32.92 | 32.52 | 32.70 | 1,224,132 | -0.06(-0.17%) |
Sep 25, 2012 | 33.07 | 33.41 | 32.71 | 32.76 | 1,840,419 | -0.12(-0.37%) |
Sep 24, 2012 | 33.32 | 33.37 | 32.83 | 32.88 | 1,292,698 | -0.71(-2.12%) |
Sep 21, 2012 | 33.78 | 33.89 | 33.47 | 33.59 | 1,778,949 | +0.02(+0.06%) |
Sep 20, 2012 | 33.23 | 33.58 | 33.13 | 33.58 | 732,490 | +0.16(+0.47%) |
Sep 19, 2012 | 33.20 | 33.50 | 33.14 | 33.42 | 734,144 | +0.16(+0.47%) |
Sep 18, 2012 | 33.13 | 33.35 | 33.05 | 33.26 | 1,401,682 | +0.03(+0.08%) |
Sep 17, 2012 | 33.50 | 33.50 | 33.13 | 33.23 | 949,029 | -0.27(-0.80%) |
Sep 14, 2012 | 33.14 | 33.55 | 33.06 | 33.50 | 1,509,561 | +0.57(+1.72%) |
Sep 13, 2012 | 32.87 | 33.12 | 32.43 | 32.94 | 547,474 | +0.07(+0.23%) |
Sep 12, 2012 | 32.74 | 32.94 | 32.57 | 32.86 | 864,988 | +0.27(+0.82%) |
Sep 11, 2012 | 32.81 | 33.02 | 32.52 | 32.59 | 988,291 | -0.24(-0.73%) |
Sep 10, 2012 | 32.74 | 33.00 | 32.63 | 32.83 | 729,184 | +0.00(+0.00%) |
Sep 07, 2012 | 32.75 | 33.05 | 32.57 | 32.83 | 1,522,217 | +0.23(+0.71%) |
Sep 06, 2012 | 31.89 | 32.60 | 31.82 | 32.60 | 1,457,706 | +1.04(+3.28%) |
Sep 05, 2012 | 31.98 | 32.00 | 31.44 | 31.57 | 1,416,857 | -0.36(-1.13%) |
Sep 04, 2012 | 31.82 | 32.06 | 31.31 | 31.93 | 1,304,470 | +0.18(+0.55%) |
Aug 31, 2012 | 31.86 | 32.16 | 31.37 | 31.75 | 1,253,387 | +0.11(+0.35%) |
Aug 30, 2012 | 31.76 | 31.85 | 31.41 | 31.64 | 1,041,605 | -0.29(-0.90%) |
Aug 29, 2012 | 31.84 | 32.05 | 31.78 | 31.93 | 1,173,619 | -0.07(-0.23%) |
Aug 27, 2012 | 31.92 | 32.09 | 31.82 | 32.00 | 1,140,007 | +0.11(+0.35%) |
Aug 24, 2012 | 31.62 | 32.08 | 31.51 | 31.89 | 974,321 | +0.19(+0.58%) |
Aug 23, 2012 | 31.69 | 31.93 | 31.62 | 31.70 | 902,733 | -0.08(-0.26%) |
Aug 22, 2012 | 31.74 | 31.94 | 31.64 | 31.79 | 974,793 | -0.11(-0.35%) |
Aug 21, 2012 | 31.65 | 32.10 | 31.58 | 31.90 | 1,417,086 | +0.28(+0.88%) |
Aug 20, 2012 | 31.42 | 31.65 | 31.28 | 31.62 | 1,534,636 | +0.06(+0.21%) |
Aug 17, 2012 | 31.23 | 31.61 | 31.16 | 31.56 | 966,121 | +0.38(+1.22%) |
Aug 16, 2012 | 30.72 | 31.23 | 30.55 | 31.18 | 1,005,796 | +0.53(+1.72%) |
Aug 15, 2012 | 30.19 | 30.68 | 30.13 | 30.65 | 1,050,260 | +0.38(+1.25%) |
Aug 14, 2012 | 30.37 | 30.58 | 30.16 | 30.27 | 700,786 | +0.12(+0.40%) |
Aug 13, 2012 | 30.00 | 30.19 | 29.77 | 30.15 | 833,927 | +0.03(+0.09%) |
Aug 10, 2012 | 29.61 | 30.16 | 29.48 | 30.12 | 887,081 | +0.31(+1.06%) |
Aug 09, 2012 | 29.90 | 30.08 | 29.68 | 29.81 | 969,983 | -0.04(-0.12%) |
Aug 08, 2012 | 29.60 | 29.92 | 29.38 | 29.84 | 1,493,775 | +0.05(+0.16%) |
Aug 07, 2012 | 29.33 | 29.99 | 29.12 | 29.80 | 1,676,079 | +0.72(+2.48%) |
Aug 06, 2012 | 29.02 | 29.26 | 28.97 | 29.08 | 982,369 | +0.23(+0.80%) |
Aug 03, 2012 | 28.66 | 29.04 | 28.51 | 28.84 | 933,885 | +0.71(+2.53%) |
Aug 02, 2012 | 28.09 | 28.42 | 27.96 | 28.13 | 927,357 | -0.15(-0.52%) |
Aug 01, 2012 | 28.92 | 29.04 | 28.25 | 28.28 | 1,252,534 | -0.41(-1.42%) |
Jul 31, 2012 | 28.63 | 28.91 | 28.44 | 28.69 | 1,380,974 | -0.03(-0.10%) |
Jul 30, 2012 | 29.39 | 29.43 | 28.63 | 28.72 | 1,453,049 | -0.61(-2.08%) |
Jul 27, 2012 | 28.71 | 29.57 | 28.48 | 29.33 | 1,554,180 | +0.88(+3.09%) |
Jul 26, 2012 | 29.15 | 29.57 | 28.44 | 28.45 | 3,024,179 | -0.32(-1.13%) |
Jul 25, 2012 | 29.29 | 29.71 | 28.69 | 28.77 | 2,279,566 | -0.37(-1.27%) |
Jul 24, 2012 | 29.76 | 30.42 | 27.63 | 29.14 | 5,722,283 | -1.69(-5.49%) |
Jul 23, 2012 | 30.66 | 31.14 | 30.54 | 30.83 | 1,073,298 | -0.44(-1.39%) |
Jul 20, 2012 | 31.36 | 31.66 | 31.27 | 31.27 | 620,950 | -0.42(-1.31%) |
Jul 19, 2012 | 31.75 | 31.94 | 31.57 | 31.69 | 650,552 | +0.11(+0.35%) |
Jul 18, 2012 | 30.71 | 31.68 | 30.70 | 31.57 | 969,684 | +0.73(+2.37%) |
Jul 17, 2012 | 30.92 | 31.04 | 30.52 | 30.84 | 794,509 | +0.11(+0.36%) |
Jul 16, 2012 | 30.62 | 30.86 | 30.40 | 30.73 | 993,019 | -0.04(-0.12%) |
Jul 13, 2012 | 30.47 | 31.03 | 30.38 | 30.77 | 1,452,340 | +0.48(+1.59%) |
Jul 12, 2012 | 30.45 | 30.53 | 29.89 | 30.29 | 1,209,599 | -0.31(-1.03%) |
Jul 11, 2012 | 30.85 | 30.98 | 30.38 | 30.60 | 1,138,351 | -0.24(-0.78%) |
Jul 10, 2012 | 31.32 | 31.46 | 30.62 | 30.84 | 1,214,259 | -0.31(-0.98%) |
Jul 09, 2012 | 31.27 | 31.42 | 30.84 | 31.15 | 852,199 | -0.23(-0.74%) |
Jul 06, 2012 | 31.47 | 31.61 | 31.03 | 31.38 | 997,835 | -0.44(-1.37%) |
Jul 05, 2012 | 31.34 | 31.94 | 31.27 | 31.82 | 998,680 | +0.24(+0.76%) |
Jul 03, 2012 | 31.03 | 31.64 | 31.01 | 31.57 | 790,986 | +0.56(+1.82%) |
Jul 02, 2012 | 30.83 | 31.16 | 30.55 | 31.01 | 1,203,756 | +0.22(+0.71%) |
Jun 29, 2012 | 30.26 | 30.79 | 30.22 | 30.79 | 3,623,417 | +1.15(+3.89%) |
Jun 28, 2012 | 30.11 | 30.20 | 29.23 | 29.64 | 2,507,724 | -0.81(-2.65%) |
Jun 27, 2012 | 30.38 | 30.72 | 30.38 | 30.45 | 1,168,151 | -0.07(-0.24%) |
Jun 26, 2012 | 30.29 | 30.64 | 29.96 | 30.52 | 2,215,736 | +0.25(+0.84%) |
Jun 25, 2012 | 30.61 | 30.66 | 30.06 | 30.27 | 1,975,073 | -0.77(-2.48%) |
Jun 22, 2012 | 30.99 | 31.24 | 30.80 | 31.04 | 1,844,224 | -0.07(-0.24%) |
Jun 21, 2012 | 32.09 | 32.21 | 31.03 | 31.11 | 1,204,231 | -0.97(-3.04%) |
Jun 20, 2012 | 32.33 | 32.41 | 31.94 | 32.09 | 1,015,498 | -0.29(-0.90%) |
Jun 19, 2012 | 32.16 | 32.58 | 32.01 | 32.38 | 965,807 | +0.41(+1.27%) |
Jun 18, 2012 | 31.52 | 32.01 | 31.38 | 31.97 | 1,042,876 | +0.25(+0.78%) |
Jun 15, 2012 | 31.45 | 31.86 | 31.21 | 31.72 | 1,363,031 | +0.42(+1.34%) |
Jun 14, 2012 | 31.24 | 31.64 | 31.07 | 31.30 | 1,443,547 | +0.19(+0.59%) |
Jun 13, 2012 | 31.90 | 31.98 | 31.03 | 31.12 | 1,930,660 | -0.89(-2.79%) |
Jun 12, 2012 | 31.68 | 32.04 | 31.36 | 32.01 | 1,331,695 | +0.54(+1.70%) |
Jun 11, 2012 | 32.38 | 32.48 | 31.45 | 31.48 | 1,418,853 | -0.47(-1.47%) |
Jun 08, 2012 | 31.56 | 31.94 | 31.20 | 31.94 | 1,373,501 | +0.30(+0.95%) |
Jun 07, 2012 | 31.88 | 31.96 | 31.59 | 31.64 | 1,783,423 | +0.23(+0.75%) |
Jun 06, 2012 | 30.63 | 31.41 | 30.55 | 31.41 | 1,777,306 | +1.11(+3.68%) |
Jun 05, 2012 | 29.83 | 30.36 | 29.78 | 30.29 | 966,407 | +0.28(+0.92%) |
Jun 04, 2012 | 30.00 | 30.38 | 29.52 | 30.02 | 1,586,001 | +0.01(+0.04%) |
Jun 01, 2012 | 30.66 | 30.85 | 29.91 | 30.00 | 1,645,623 | -1.23(-3.92%) |
May 31, 2012 | 30.98 | 31.38 | 30.77 | 31.23 | 2,517,430 | +0.20(+0.64%) |
May 30, 2012 | 30.53 | 31.13 | 30.40 | 31.03 | 1,784,258 | +0.02(+0.08%) |
May 29, 2012 | 30.64 | 31.09 | 30.62 | 31.01 | 1,217,781 | +0.70(+2.30%) |
May 25, 2012 | 30.55 | 30.57 | 30.21 | 30.31 | 611,390 | -0.27(-0.89%) |
May 24, 2012 | 30.55 | 30.67 | 30.21 | 30.58 | 945,430 | +0.04(+0.12%) |
May 23, 2012 | 30.00 | 30.57 | 29.68 | 30.55 | 1,121,315 | +0.26(+0.85%) |
May 22, 2012 | 30.17 | 30.52 | 30.02 | 30.29 | 1,531,305 | +0.12(+0.39%) |
May 21, 2012 | 29.92 | 30.29 | 29.72 | 30.17 | 1,829,315 | +0.42(+1.43%) |
May 18, 2012 | 29.76 | 30.15 | 29.57 | 29.75 | 2,125,002 | +0.07(+0.25%) |
May 17, 2012 | 30.41 | 30.41 | 29.62 | 29.67 | 2,078,521 | -0.77(-2.53%) |
May 16, 2012 | 30.63 | 30.84 | 30.40 | 30.44 | 1,222,605 | -0.04(-0.12%) |
May 15, 2012 | 30.69 | 30.84 | 30.34 | 30.48 | 1,106,612 | -0.17(-0.54%) |
May 14, 2012 | 30.67 | 30.97 | 30.36 | 30.65 | 664,098 | -0.32(-1.03%) |
May 11, 2012 | 30.61 | 31.23 | 30.61 | 30.97 | 780,397 | +0.06(+0.20%) |
May 10, 2012 | 31.13 | 31.28 | 30.74 | 30.90 | 893,505 | +0.01(+0.04%) |
May 09, 2012 | 30.98 | 31.09 | 30.61 | 30.89 | 875,608 | -0.44(-1.42%) |
May 08, 2012 | 30.60 | 31.37 | 30.37 | 31.34 | 1,717,827 | +0.52(+1.68%) |
May 07, 2012 | 30.76 | 30.89 | 30.66 | 30.82 | 1,432,116 | -0.06(-0.20%) |
May 04, 2012 | 30.98 | 30.98 | 30.45 | 30.88 | 1,259,279 | -0.24(-0.77%) |
May 03, 2012 | 31.45 | 31.49 | 31.00 | 31.12 | 987,389 | -0.37(-1.17%) |
May 02, 2012 | 31.12 | 31.52 | 30.99 | 31.49 | 1,112,583 | +0.04(+0.12%) |