Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.91 | 33.12 | 32.73 | 33.12 | 2,965,441 | +0.48(+1.47%) |
Apr 29, 2013 | 32.82 | 32.82 | 32.53 | 32.64 | 1,590,693 | -0.07(-0.22%) |
Apr 26, 2013 | 32.61 | 32.74 | 32.55 | 32.71 | 1,643,846 | +0.01(+0.04%) |
Apr 25, 2013 | 32.58 | 32.98 | 32.50 | 32.70 | 2,714,505 | +0.40(+1.23%) |
Apr 24, 2013 | 32.11 | 32.53 | 32.05 | 32.30 | 3,270,987 | +0.30(+0.94%) |
Apr 23, 2013 | 31.59 | 32.21 | 31.48 | 32.00 | 3,195,430 | +0.53(+1.67%) |
Apr 22, 2013 | 31.44 | 31.55 | 31.10 | 31.48 | 1,682,843 | +0.11(+0.35%) |
Apr 19, 2013 | 31.49 | 31.55 | 31.23 | 31.37 | 1,294,648 | +0.04(+0.12%) |
Apr 18, 2013 | 31.35 | 31.46 | 30.96 | 31.33 | 2,026,965 | +0.04(+0.12%) |
Apr 17, 2013 | 31.50 | 31.59 | 31.03 | 31.29 | 1,731,962 | -0.43(-1.35%) |
Apr 16, 2013 | 31.58 | 31.80 | 31.28 | 31.72 | 2,532,251 | +0.40(+1.29%) |
Apr 15, 2013 | 32.16 | 32.38 | 31.23 | 31.32 | 2,481,563 | -0.93(-2.89%) |
Apr 12, 2013 | 31.91 | 32.33 | 31.88 | 32.25 | 2,283,780 | +0.28(+0.86%) |
Apr 11, 2013 | 32.14 | 32.43 | 31.84 | 31.97 | 3,417,175 | -0.22(-0.68%) |
Apr 10, 2013 | 31.66 | 32.31 | 31.59 | 32.19 | 3,140,410 | +0.69(+2.18%) |
Apr 09, 2013 | 32.03 | 32.21 | 31.22 | 31.50 | 5,812,576 | -0.51(-1.60%) |
Apr 08, 2013 | 31.91 | 32.24 | 31.76 | 32.02 | 2,195,483 | -0.09(-0.28%) |
Apr 05, 2013 | 32.12 | 32.21 | 31.72 | 32.10 | 5,265,052 | -0.34(-1.06%) |
Apr 04, 2013 | 32.28 | 32.62 | 32.27 | 32.45 | 5,594,639 | +0.30(+0.93%) |
Apr 03, 2013 | 32.73 | 33.03 | 32.08 | 32.15 | 2,667,785 | -0.46(-1.40%) |
Apr 02, 2013 | 32.51 | 32.71 | 32.47 | 32.61 | 2,629,905 | +0.27(+0.84%) |
Apr 01, 2013 | 32.87 | 32.87 | 32.30 | 32.33 | 2,649,146 | -0.50(-1.51%) |
Mar 28, 2013 | 32.14 | 32.94 | 32.11 | 32.83 | 3,223,482 | +0.65(+2.01%) |
Mar 27, 2013 | 32.08 | 32.22 | 31.84 | 32.18 | 1,370,882 | -0.02(-0.06%) |
Mar 26, 2013 | 32.05 | 32.20 | 31.77 | 32.20 | 2,605,846 | +0.20(+0.62%) |
Mar 25, 2013 | 31.90 | 32.34 | 31.70 | 32.00 | 4,153,675 | +0.48(+1.53%) |
Mar 22, 2013 | 31.00 | 31.68 | 30.91 | 31.52 | 3,703,027 | +0.42(+1.35%) |
Mar 21, 2013 | 30.85 | 31.16 | 30.69 | 31.10 | 3,221,031 | +0.14(+0.45%) |
Mar 20, 2013 | 30.98 | 31.23 | 30.78 | 30.96 | 2,193,990 | +0.05(+0.16%) |
Mar 19, 2013 | 31.06 | 31.13 | 30.76 | 30.91 | 1,513,970 | -0.14(-0.45%) |
Mar 18, 2013 | 31.09 | 31.21 | 30.83 | 31.05 | 1,899,077 | -0.31(-0.99%) |
Mar 15, 2013 | 30.90 | 31.46 | 30.89 | 31.36 | 3,272,306 | +0.31(+1.00%) |
Mar 14, 2013 | 31.14 | 31.21 | 30.90 | 31.05 | 1,759,557 | -0.08(-0.27%) |
Mar 13, 2013 | 30.43 | 31.23 | 30.43 | 31.13 | 4,081,317 | +0.69(+2.25%) |
Mar 12, 2013 | 30.26 | 30.47 | 30.21 | 30.45 | 2,289,002 | +0.22(+0.71%) |
Mar 11, 2013 | 29.97 | 30.28 | 29.89 | 30.23 | 1,964,188 | +0.17(+0.55%) |
Mar 08, 2013 | 30.29 | 30.30 | 29.81 | 30.07 | 2,154,673 | -0.10(-0.32%) |
Mar 07, 2013 | 30.02 | 30.20 | 29.77 | 30.16 | 2,696,762 | +0.14(+0.47%) |
Mar 06, 2013 | 29.63 | 30.15 | 29.63 | 30.02 | 3,210,814 | +0.41(+1.37%) |
Mar 05, 2013 | 29.54 | 29.70 | 29.44 | 29.61 | 1,816,509 | +0.22(+0.76%) |
Mar 04, 2013 | 29.34 | 29.63 | 29.32 | 29.39 | 2,905,029 | +0.06(+0.19%) |
Mar 01, 2013 | 29.18 | 29.35 | 28.86 | 29.34 | 5,312,184 | -0.06(-0.19%) |
Feb 28, 2013 | 29.44 | 29.58 | 29.33 | 29.39 | 3,334,709 | -0.36(-1.20%) |
Feb 27, 2013 | 29.35 | 29.93 | 29.27 | 29.75 | 3,545,958 | +0.66(+2.27%) |
Feb 26, 2013 | 28.52 | 29.22 | 28.46 | 29.09 | 4,347,798 | +0.34(+1.19%) |
Feb 25, 2013 | 29.35 | 29.57 | 28.73 | 28.74 | 5,389,717 | -0.62(-2.12%) |
Feb 22, 2013 | 28.67 | 29.63 | 28.62 | 29.37 | 12,061,031 | +0.95(+3.33%) |
Feb 21, 2013 | 28.48 | 28.78 | 28.02 | 28.42 | 6,160,779 | -0.07(-0.25%) |
Feb 20, 2013 | 28.79 | 29.05 | 28.46 | 28.49 | 3,457,486 | -0.25(-0.88%) |
Feb 19, 2013 | 28.78 | 29.13 | 28.62 | 28.74 | 3,380,272 | +0.06(+0.22%) |
Feb 15, 2013 | 28.90 | 29.21 | 28.62 | 28.68 | 3,091,997 | -0.23(-0.81%) |
Feb 14, 2013 | 29.08 | 29.16 | 28.82 | 28.92 | 2,460,107 | -0.22(-0.74%) |
Feb 13, 2013 | 29.43 | 29.48 | 28.93 | 29.13 | 4,186,006 | -0.60(-2.03%) |
Feb 12, 2013 | 29.86 | 29.88 | 29.52 | 29.74 | 2,094,607 | -0.17(-0.57%) |
Feb 11, 2013 | 30.05 | 30.17 | 29.84 | 29.91 | 2,149,760 | -0.18(-0.59%) |
Feb 08, 2013 | 30.12 | 30.12 | 29.85 | 30.08 | 2,232,209 | +0.03(+0.11%) |
Feb 07, 2013 | 30.08 | 30.38 | 29.91 | 30.05 | 3,365,111 | -0.01(-0.02%) |
Feb 06, 2013 | 29.72 | 30.08 | 29.60 | 30.06 | 3,316,420 | +0.25(+0.83%) |
Feb 04, 2013 | 29.70 | 30.11 | 29.54 | 29.81 | 5,338,853 | +0.06(+0.19%) |
Feb 01, 2013 | 29.57 | 29.97 | 29.41 | 29.75 | 4,089,972 | +0.22(+0.73%) |
Jan 31, 2013 | 29.54 | 29.61 | 29.29 | 29.54 | 2,835,346 | -0.06(-0.19%) |
Jan 30, 2013 | 29.16 | 29.77 | 29.09 | 29.60 | 3,394,780 | +0.38(+1.30%) |
Jan 29, 2013 | 29.16 | 29.30 | 28.99 | 29.21 | 1,612,722 | +0.06(+0.20%) |
Jan 28, 2013 | 29.13 | 29.30 | 29.06 | 29.16 | 2,394,353 | +0.02(+0.07%) |
Jan 25, 2013 | 29.24 | 29.26 | 28.88 | 29.14 | 2,762,843 | +0.04(+0.13%) |
Jan 24, 2013 | 28.97 | 29.31 | 28.93 | 29.10 | 3,376,569 | +0.20(+0.68%) |
Jan 23, 2013 | 29.08 | 29.28 | 28.90 | 28.90 | 1,652,131 | -0.23(-0.81%) |
Jan 22, 2013 | 28.63 | 29.27 | 28.41 | 29.14 | 2,847,764 | +0.31(+1.08%) |
Jan 18, 2013 | 28.83 | 28.97 | 28.76 | 28.83 | 1,954,398 | -0.01(-0.02%) |
Jan 17, 2013 | 28.95 | 29.08 | 28.66 | 28.83 | 2,146,673 | +0.02(+0.07%) |
Jan 16, 2013 | 28.76 | 28.85 | 28.46 | 28.81 | 2,098,755 | +0.02(+0.07%) |
Jan 15, 2013 | 28.37 | 28.85 | 28.36 | 28.80 | 2,328,485 | +0.44(+1.55%) |
Jan 14, 2013 | 28.55 | 28.62 | 28.32 | 28.36 | 2,390,811 | -0.18(-0.62%) |
Jan 11, 2013 | 28.74 | 28.80 | 28.24 | 28.53 | 3,240,633 | -0.20(-0.71%) |
Jan 10, 2013 | 29.22 | 29.22 | 28.55 | 28.74 | 2,540,524 | -0.36(-1.22%) |
Jan 09, 2013 | 28.84 | 29.11 | 28.79 | 29.09 | 2,875,703 | +0.31(+1.08%) |
Jan 08, 2013 | 28.74 | 28.86 | 28.53 | 28.78 | 2,865,118 | -0.15(-0.51%) |
Jan 07, 2013 | 29.21 | 29.21 | 28.75 | 28.93 | 2,887,568 | -0.26(-0.90%) |
Jan 04, 2013 | 28.26 | 29.27 | 28.26 | 29.19 | 4,239,275 | +1.02(+3.61%) |
Jan 03, 2013 | 28.33 | 28.44 | 28.08 | 28.17 | 2,882,012 | -0.35(-1.23%) |
Jan 02, 2013 | 28.46 | 28.53 | 28.17 | 28.53 | 2,775,131 | +0.23(+0.82%) |
Dec 31, 2012 | 27.80 | 28.33 | 27.75 | 28.29 | 2,682,434 | +0.37(+1.33%) |
Dec 28, 2012 | 27.82 | 28.09 | 27.77 | 27.92 | 3,028,884 | -0.13(-0.47%) |
Dec 27, 2012 | 28.00 | 28.12 | 27.72 | 28.06 | 2,374,867 | +0.08(+0.29%) |
Dec 26, 2012 | 28.27 | 28.27 | 27.87 | 27.97 | 1,602,667 | -0.21(-0.76%) |
Dec 24, 2012 | 28.39 | 28.39 | 28.04 | 28.19 | 1,060,239 | -0.17(-0.60%) |
Dec 21, 2012 | 28.32 | 28.55 | 27.99 | 28.36 | 4,851,321 | -0.21(-0.75%) |
Dec 20, 2012 | 29.35 | 29.47 | 28.43 | 28.57 | 4,845,173 | -0.84(-2.86%) |
Dec 19, 2012 | 29.81 | 29.81 | 29.41 | 29.41 | 2,348,521 | -0.26(-0.89%) |
Dec 18, 2012 | 29.56 | 29.83 | 29.39 | 29.68 | 4,055,592 | +0.22(+0.75%) |
Dec 17, 2012 | 29.20 | 29.62 | 29.05 | 29.46 | 2,577,536 | +0.26(+0.90%) |
Dec 14, 2012 | 28.86 | 29.27 | 28.73 | 29.19 | 3,242,925 | +0.34(+1.18%) |
Dec 13, 2012 | 28.58 | 28.97 | 28.44 | 28.85 | 4,268,823 | +0.08(+0.26%) |
Dec 12, 2012 | 29.27 | 29.27 | 28.53 | 28.78 | 5,555,635 | -0.32(-1.10%) |
Dec 11, 2012 | 29.53 | 29.58 | 28.95 | 29.10 | 3,484,927 | -0.31(-1.07%) |
Dec 10, 2012 | 29.32 | 29.62 | 29.26 | 29.41 | 3,004,260 | +0.09(+0.32%) |
Dec 07, 2012 | 29.61 | 29.73 | 29.14 | 29.32 | 2,760,936 | -0.24(-0.81%) |
Dec 06, 2012 | 29.53 | 29.75 | 29.37 | 29.56 | 3,102,949 | -0.10(-0.34%) |
Dec 05, 2012 | 29.56 | 29.75 | 29.31 | 29.66 | 3,729,454 | -0.13(-0.42%) |
Dec 04, 2012 | 30.16 | 30.52 | 29.27 | 29.78 | 16,753,498 | -3.44(-10.36%) |
Nov 30, 2012 | 33.47 | 33.50 | 33.10 | 33.23 | 2,372,227 | -0.48(-1.44%) |
Nov 29, 2012 | 33.90 | 34.05 | 33.63 | 33.71 | 1,420,149 | -0.13(-0.37%) |
Nov 28, 2012 | 33.23 | 33.84 | 32.74 | 33.84 | 1,909,172 | +0.57(+1.70%) |
Nov 27, 2012 | 33.47 | 33.60 | 33.18 | 33.27 | 1,301,897 | -0.18(-0.54%) |
Nov 26, 2012 | 33.45 | 33.58 | 33.06 | 33.45 | 1,450,368 | -0.18(-0.54%) |
Nov 23, 2012 | 33.15 | 33.69 | 33.15 | 33.63 | 729,404 | +0.60(+1.83%) |
Nov 21, 2012 | 32.99 | 33.23 | 32.83 | 33.03 | 1,162,025 | +0.05(+0.15%) |
Nov 20, 2012 | 32.62 | 33.13 | 32.57 | 32.98 | 2,152,160 | +0.37(+1.14%) |
Nov 19, 2012 | 32.29 | 32.68 | 32.14 | 32.61 | 1,561,810 | +0.62(+1.92%) |
Nov 16, 2012 | 31.79 | 32.03 | 31.42 | 32.00 | 1,579,346 | +0.28(+0.87%) |
Nov 15, 2012 | 31.57 | 32.07 | 31.54 | 31.72 | 2,009,177 | +0.09(+0.28%) |
Nov 14, 2012 | 32.28 | 32.45 | 31.57 | 31.63 | 1,284,330 | -0.57(-1.78%) |
Nov 13, 2012 | 32.13 | 32.55 | 31.95 | 32.20 | 915,602 | -0.08(-0.23%) |
Nov 12, 2012 | 32.49 | 32.49 | 32.05 | 32.28 | 1,296,863 | -0.15(-0.47%) |
Nov 09, 2012 | 32.23 | 32.54 | 32.01 | 32.43 | 1,501,441 | +0.16(+0.51%) |
Nov 08, 2012 | 33.06 | 33.14 | 32.14 | 32.27 | 2,226,507 | -0.87(-2.64%) |
Nov 07, 2012 | 33.72 | 33.77 | 33.08 | 33.14 | 2,696,722 | -0.84(-2.46%) |
Nov 06, 2012 | 33.40 | 34.06 | 33.33 | 33.97 | 2,039,497 | +0.67(+2.00%) |
Nov 05, 2012 | 32.96 | 33.33 | 32.69 | 33.31 | 2,243,909 | +0.24(+0.72%) |
Nov 02, 2012 | 33.60 | 33.69 | 33.03 | 33.07 | 2,640,765 | -0.36(-1.07%) |
Nov 01, 2012 | 33.26 | 33.58 | 33.10 | 33.43 | 1,518,220 | +0.36(+1.10%) |
Oct 31, 2012 | 33.24 | 33.39 | 32.75 | 33.06 | 1,274,074 | +0.05(+0.15%) |
Oct 26, 2012 | 33.14 | 33.01 | 33.01 | 33.01 | 1,809,216 | -0.08(-0.23%) |
Oct 25, 2012 | 33.03 | 33.28 | 32.64 | 33.09 | 1,709,552 | +0.30(+0.92%) |
Oct 24, 2012 | 33.70 | 33.70 | 32.54 | 32.79 | 3,506,593 | -0.80(-2.38%) |
Oct 23, 2012 | 33.26 | 33.68 | 33.14 | 33.58 | 1,570,880 | -0.24(-0.71%) |
Oct 19, 2012 | 34.50 | 34.50 | 33.52 | 33.82 | 2,749,032 | -0.87(-2.50%) |
Oct 18, 2012 | 34.50 | 34.75 | 34.39 | 34.69 | 1,306,508 | +0.07(+0.20%) |
Oct 17, 2012 | 34.83 | 35.12 | 34.61 | 34.62 | 1,293,671 | -0.09(-0.27%) |
Oct 16, 2012 | 34.33 | 34.80 | 34.22 | 34.72 | 1,712,279 | +0.67(+1.97%) |
Oct 15, 2012 | 34.26 | 34.34 | 33.91 | 34.04 | 2,009,594 | -0.11(-0.31%) |
Oct 12, 2012 | 34.31 | 34.49 | 34.11 | 34.15 | 1,111,727 | -0.06(-0.17%) |
Oct 11, 2012 | 34.43 | 34.43 | 34.11 | 34.21 | 1,595,360 | -0.15(-0.44%) |
Oct 10, 2012 | 34.62 | 34.87 | 34.31 | 34.36 | 1,224,168 | -0.04(-0.11%) |
Oct 09, 2012 | 34.67 | 34.79 | 34.29 | 34.40 | 1,943,785 | -0.23(-0.65%) |
Oct 08, 2012 | 34.56 | 34.85 | 34.44 | 34.62 | 1,655,539 | +0.01(+0.02%) |
Oct 05, 2012 | 35.10 | 35.12 | 34.43 | 34.62 | 2,057,565 | -0.28(-0.81%) |
Oct 04, 2012 | 34.87 | 34.96 | 34.57 | 34.90 | 1,819,275 | +0.22(+0.65%) |
Oct 03, 2012 | 34.63 | 34.90 | 34.45 | 34.67 | 2,051,352 | +0.13(+0.38%) |
Oct 02, 2012 | 34.82 | 34.84 | 34.41 | 34.54 | 1,970,102 | -0.09(-0.25%) |
Oct 01, 2012 | 34.80 | 34.99 | 34.53 | 34.63 | 2,058,400 | -0.09(-0.25%) |
Sep 28, 2012 | 34.61 | 34.77 | 34.26 | 34.72 | 2,248,527 | -0.09(-0.25%) |
Sep 27, 2012 | 34.87 | 35.08 | 34.72 | 34.80 | 1,809,683 | +0.07(+0.22%) |
Sep 26, 2012 | 34.84 | 34.98 | 34.59 | 34.73 | 1,594,732 | -0.05(-0.14%) |
Sep 25, 2012 | 35.40 | 35.40 | 34.77 | 34.78 | 3,030,560 | -0.49(-1.38%) |
Sep 24, 2012 | 35.05 | 35.54 | 34.90 | 35.27 | 2,600,161 | -0.36(-1.01%) |
Sep 21, 2012 | 35.41 | 36.07 | 35.30 | 35.63 | 5,923,364 | +1.55(+4.55%) |
Sep 20, 2012 | 34.25 | 34.28 | 33.86 | 34.08 | 3,642,552 | -0.36(-1.05%) |
Sep 19, 2012 | 34.14 | 34.61 | 33.78 | 34.44 | 2,665,547 | +0.28(+0.82%) |
Sep 18, 2012 | 33.81 | 34.23 | 33.71 | 34.16 | 2,156,633 | +0.23(+0.68%) |
Sep 17, 2012 | 33.66 | 33.95 | 33.55 | 33.93 | 2,982,382 | +0.27(+0.81%) |
Sep 14, 2012 | 34.19 | 34.33 | 33.63 | 33.65 | 2,945,599 | -0.49(-1.44%) |
Sep 13, 2012 | 33.69 | 34.25 | 33.43 | 34.14 | 3,072,000 | +0.16(+0.46%) |
Sep 12, 2012 | 33.76 | 34.22 | 33.68 | 33.99 | 2,476,114 | +0.44(+1.30%) |
Sep 11, 2012 | 33.59 | 33.89 | 33.43 | 33.55 | 2,261,502 | -0.04(-0.11%) |
Sep 10, 2012 | 33.25 | 33.78 | 33.25 | 33.59 | 1,577,542 | +0.28(+0.84%) |
Sep 07, 2012 | 33.32 | 33.50 | 33.18 | 33.31 | 1,575,505 | -0.02(-0.06%) |
Sep 06, 2012 | 32.70 | 33.39 | 32.59 | 33.33 | 1,809,540 | +0.90(+2.78%) |
Sep 05, 2012 | 32.29 | 32.62 | 32.15 | 32.43 | 1,646,750 | +0.19(+0.60%) |
Sep 04, 2012 | 32.27 | 32.45 | 31.95 | 32.23 | 2,003,638 | -0.12(-0.37%) |
Aug 31, 2012 | 32.76 | 32.79 | 32.29 | 32.35 | 1,506,893 | -0.16(-0.48%) |
Aug 30, 2012 | 32.66 | 32.85 | 32.45 | 32.51 | 1,821,563 | -0.17(-0.53%) |
Aug 29, 2012 | 32.53 | 32.86 | 32.53 | 32.68 | 1,342,076 | +0.19(+0.59%) |
Aug 27, 2012 | 32.72 | 32.77 | 32.47 | 32.49 | 1,660,640 | -0.11(-0.34%) |
Aug 24, 2012 | 32.06 | 32.62 | 31.94 | 32.60 | 1,784,064 | +0.56(+1.75%) |
Aug 23, 2012 | 32.58 | 32.58 | 32.02 | 32.04 | 3,176,915 | -0.87(-2.65%) |
Aug 22, 2012 | 33.10 | 33.20 | 32.68 | 32.91 | 1,473,778 | -0.19(-0.56%) |
Aug 21, 2012 | 33.27 | 33.46 | 32.96 | 33.10 | 1,957,336 | -0.19(-0.58%) |
Aug 20, 2012 | 33.47 | 33.52 | 33.10 | 33.29 | 1,662,174 | -0.26(-0.76%) |
Aug 17, 2012 | 33.61 | 33.63 | 33.37 | 33.55 | 1,543,543 | +0.02(+0.06%) |
Aug 16, 2012 | 33.25 | 33.60 | 33.24 | 33.53 | 1,939,347 | +0.30(+0.90%) |
Aug 15, 2012 | 33.32 | 33.68 | 33.11 | 33.23 | 2,007,756 | -0.02(-0.07%) |
Aug 14, 2012 | 33.10 | 33.54 | 33.02 | 33.25 | 2,255,493 | +0.33(+1.00%) |
Aug 13, 2012 | 32.92 | 32.95 | 32.65 | 32.92 | 1,643,206 | +0.01(+0.04%) |
Aug 10, 2012 | 32.90 | 33.05 | 32.62 | 32.91 | 2,344,713 | -0.16(-0.49%) |
Aug 09, 2012 | 33.38 | 33.49 | 33.05 | 33.07 | 1,722,760 | -0.22(-0.67%) |
Aug 08, 2012 | 32.85 | 33.34 | 32.67 | 33.30 | 1,813,878 | +0.22(+0.68%) |
Aug 07, 2012 | 33.12 | 33.54 | 33.02 | 33.07 | 2,214,596 | +0.17(+0.53%) |
Aug 06, 2012 | 32.68 | 33.17 | 32.68 | 32.90 | 1,968,193 | +0.24(+0.72%) |
Aug 03, 2012 | 32.38 | 32.97 | 32.17 | 32.66 | 1,764,643 | +0.78(+2.44%) |
Aug 02, 2012 | 31.76 | 32.03 | 31.56 | 31.88 | 2,011,489 | -0.06(-0.18%) |
Aug 01, 2012 | 32.05 | 31.94 | 31.94 | 31.94 | 2,321,117 | +0.07(+0.21%) |
Jul 31, 2012 | 32.21 | 32.35 | 31.77 | 31.87 | 1,897,613 | -0.42(-1.29%) |
Jul 30, 2012 | 32.38 | 32.48 | 31.87 | 32.29 | 2,296,512 | -0.09(-0.27%) |
Jul 27, 2012 | 31.82 | 32.57 | 31.82 | 32.38 | 3,320,842 | +0.62(+1.96%) |
Jul 26, 2012 | 31.05 | 31.84 | 31.05 | 31.75 | 3,452,791 | +1.21(+3.96%) |
Jul 25, 2012 | 31.01 | 31.01 | 30.38 | 30.55 | 1,482,854 | -0.09(-0.30%) |
Jul 24, 2012 | 31.17 | 31.30 | 30.46 | 30.64 | 2,928,034 | -0.44(-1.40%) |
Jul 23, 2012 | 31.39 | 31.50 | 30.86 | 31.07 | 2,581,081 | -0.75(-2.35%) |
Jul 20, 2012 | 31.81 | 31.90 | 31.46 | 31.82 | 2,215,646 | -0.62(-1.90%) |
Jul 19, 2012 | 31.98 | 32.70 | 31.95 | 32.44 | 2,020,491 | +0.38(+1.19%) |
Jul 18, 2012 | 31.82 | 32.26 | 31.62 | 32.06 | 1,992,102 | +0.12(+0.37%) |
Jul 17, 2012 | 31.45 | 31.97 | 31.40 | 31.94 | 1,938,092 | +0.60(+1.93%) |
Jul 16, 2012 | 31.27 | 31.75 | 31.25 | 31.34 | 1,783,242 | +0.06(+0.20%) |
Jul 13, 2012 | 30.91 | 31.57 | 30.84 | 31.27 | 3,249,535 | +0.01(+0.04%) |
Jul 12, 2012 | 31.23 | 31.52 | 30.89 | 31.26 | 3,277,148 | -0.11(-0.36%) |
Jul 11, 2012 | 31.62 | 31.80 | 31.19 | 31.37 | 1,545,069 | -0.17(-0.55%) |
Jul 10, 2012 | 31.85 | 32.06 | 31.34 | 31.55 | 2,141,100 | -0.17(-0.53%) |
Jul 09, 2012 | 31.63 | 31.94 | 31.49 | 31.72 | 1,803,056 | +0.09(+0.28%) |
Jul 06, 2012 | 31.63 | 31.77 | 31.47 | 31.63 | 1,910,030 | -0.37(-1.15%) |
Jul 05, 2012 | 31.51 | 32.32 | 31.51 | 32.00 | 3,120,300 | +0.38(+1.21%) |
Jul 03, 2012 | 31.34 | 31.68 | 31.10 | 31.61 | 1,327,166 | +0.34(+1.08%) |
Jul 02, 2012 | 31.23 | 31.62 | 31.10 | 31.27 | 2,439,085 | +0.05(+0.16%) |
Jun 29, 2012 | 30.97 | 31.26 | 30.52 | 31.23 | 3,045,815 | +0.88(+2.91%) |
Jun 28, 2012 | 30.68 | 30.68 | 30.08 | 30.34 | 3,878,988 | -0.18(-0.59%) |
Jun 27, 2012 | 30.98 | 31.08 | 30.34 | 30.52 | 3,869,828 | -0.33(-1.08%) |
Jun 26, 2012 | 30.57 | 30.99 | 30.35 | 30.86 | 3,983,216 | +0.30(+0.99%) |
Jun 25, 2012 | 30.38 | 30.66 | 30.04 | 30.55 | 4,088,087 | -0.31(-1.00%) |
Jun 22, 2012 | 30.59 | 31.03 | 30.18 | 30.86 | 7,555,850 | -0.22(-0.69%) |
Jun 21, 2012 | 31.76 | 32.06 | 30.92 | 31.08 | 4,738,426 | -0.65(-2.06%) |
Jun 20, 2012 | 31.87 | 32.00 | 31.42 | 31.73 | 2,941,325 | -0.02(-0.08%) |
Jun 19, 2012 | 31.73 | 31.93 | 31.48 | 31.76 | 3,587,424 | -0.07(-0.23%) |
Jun 18, 2012 | 31.58 | 31.91 | 31.19 | 31.83 | 2,835,981 | +0.09(+0.29%) |
Jun 15, 2012 | 31.24 | 32.11 | 31.11 | 31.74 | 5,850,090 | +0.82(+2.65%) |
Jun 14, 2012 | 30.16 | 31.26 | 30.16 | 30.92 | 3,472,275 | +0.52(+1.72%) |
Jun 13, 2012 | 30.45 | 30.93 | 30.28 | 30.39 | 2,262,922 | -0.19(-0.63%) |
Jun 12, 2012 | 30.63 | 30.76 | 30.14 | 30.58 | 3,934,530 | +0.06(+0.20%) |
Jun 11, 2012 | 31.03 | 31.14 | 30.52 | 30.52 | 3,259,067 | -0.33(-1.06%) |
Jun 08, 2012 | 30.18 | 30.90 | 30.10 | 30.85 | 2,349,216 | +0.50(+1.65%) |
Jun 07, 2012 | 31.22 | 31.27 | 30.26 | 30.35 | 3,879,575 | -0.37(-1.20%) |
Jun 06, 2012 | 30.71 | 31.07 | 30.50 | 30.72 | 3,771,793 | +0.35(+1.16%) |
Jun 05, 2012 | 30.10 | 30.50 | 29.84 | 30.37 | 4,127,091 | +0.04(+0.14%) |
Jun 04, 2012 | 30.45 | 30.73 | 29.91 | 30.32 | 4,479,276 | -0.43(-1.40%) |
Jun 01, 2012 | 31.15 | 31.44 | 30.53 | 30.76 | 3,644,177 | -1.15(-3.60%) |
May 31, 2012 | 31.92 | 32.10 | 31.68 | 31.90 | 3,166,023 | +0.04(+0.14%) |
May 30, 2012 | 32.40 | 32.40 | 31.71 | 31.86 | 4,682,942 | -1.29(-3.89%) |
May 29, 2012 | 32.90 | 33.20 | 32.69 | 33.15 | 1,984,740 | +0.43(+1.30%) |
May 25, 2012 | 32.66 | 32.96 | 32.60 | 32.72 | 2,559,348 | -0.11(-0.34%) |
May 24, 2012 | 32.93 | 33.42 | 32.62 | 32.83 | 3,259,704 | -0.06(-0.17%) |
May 23, 2012 | 32.11 | 32.93 | 31.94 | 32.89 | 2,434,415 | +0.59(+1.81%) |
May 22, 2012 | 32.32 | 32.54 | 32.13 | 32.30 | 2,420,475 | +0.14(+0.44%) |
May 21, 2012 | 31.58 | 32.23 | 31.32 | 32.16 | 2,563,294 | +0.63(+2.00%) |
May 18, 2012 | 31.96 | 32.19 | 31.46 | 31.53 | 2,463,186 | -0.37(-1.16%) |
May 17, 2012 | 32.82 | 32.82 | 31.89 | 31.90 | 4,795,023 | -1.01(-3.07%) |
May 16, 2012 | 32.00 | 34.44 | 31.80 | 32.91 | 14,607,466 | +1.15(+3.61%) |
May 15, 2012 | 31.16 | 32.01 | 31.12 | 31.77 | 4,517,990 | +0.67(+2.14%) |
May 14, 2012 | 30.92 | 31.23 | 30.69 | 31.10 | 3,044,472 | -0.12(-0.40%) |
May 11, 2012 | 31.26 | 31.79 | 31.17 | 31.23 | 2,957,911 | -0.16(-0.51%) |
May 10, 2012 | 31.21 | 31.50 | 31.05 | 31.39 | 2,552,071 | +0.44(+1.41%) |
May 09, 2012 | 30.64 | 31.14 | 30.63 | 30.95 | 2,709,627 | +0.02(+0.06%) |
May 08, 2012 | 30.99 | 30.99 | 30.60 | 30.93 | 3,805,972 | -0.18(-0.58%) |
May 07, 2012 | 31.06 | 31.29 | 30.93 | 31.11 | 2,462,742 | -0.11(-0.36%) |
May 04, 2012 | 31.09 | 31.45 | 30.84 | 31.22 | 3,732,765 | +0.07(+0.24%) |
May 03, 2012 | 31.50 | 31.50 | 31.08 | 31.14 | 2,198,868 | -0.30(-0.94%) |
May 02, 2012 | 31.61 | 31.81 | 31.24 | 31.44 | 3,783,405 | -0.25(-0.78%) |