Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.60 | 28.70 | 28.45 | 28.70 | 2,674,975 | +0.12(+0.42%) |
Apr 29, 2013 | 28.56 | 28.67 | 28.44 | 28.58 | 2,310,300 | +0.26(+0.91%) |
Apr 26, 2013 | 28.60 | 28.84 | 28.18 | 28.32 | 4,040,613 | -0.14(-0.48%) |
Apr 25, 2013 | 28.16 | 28.56 | 28.10 | 28.46 | 2,680,269 | +0.64(+2.30%) |
Apr 24, 2013 | 27.74 | 27.84 | 27.62 | 27.82 | 2,769,299 | +0.30(+1.09%) |
Apr 23, 2013 | 27.58 | 27.58 | 27.32 | 27.52 | 2,449,801 | -0.18(-0.65%) |
Apr 22, 2013 | 27.76 | 27.78 | 27.58 | 27.70 | 2,815,224 | +0.48(+1.76%) |
Apr 19, 2013 | 27.32 | 27.34 | 27.04 | 27.22 | 3,921,933 | +0.24(+0.89%) |
Apr 18, 2013 | 26.94 | 27.18 | 26.84 | 26.98 | 3,760,682 | +0.30(+1.12%) |
Apr 17, 2013 | 26.88 | 27.12 | 26.58 | 26.68 | 6,921,622 | -0.02(-0.07%) |
Apr 16, 2013 | 27.11 | 27.14 | 26.47 | 26.70 | 10,242,126 | +0.32(+1.21%) |
Apr 15, 2013 | 27.34 | 27.48 | 26.20 | 26.38 | 34,990,532 | -2.56(-8.85%) |
Apr 12, 2013 | 29.86 | 29.92 | 28.82 | 28.94 | 15,450,435 | -1.42(-4.68%) |
Apr 11, 2013 | 30.28 | 30.49 | 30.26 | 30.36 | 2,472,172 | +0.08(+0.26%) |
Apr 10, 2013 | 30.68 | 30.70 | 30.26 | 30.28 | 2,787,502 | -0.52(-1.69%) |
Apr 09, 2013 | 30.62 | 30.92 | 30.60 | 30.80 | 3,237,018 | +0.24(+0.79%) |
Apr 08, 2013 | 30.49 | 30.66 | 30.47 | 30.56 | 2,404,154 | -0.14(-0.46%) |
Apr 05, 2013 | 30.44 | 30.74 | 30.36 | 30.70 | 2,995,655 | +0.50(+1.66%) |
Apr 04, 2013 | 30.08 | 30.26 | 30.02 | 30.20 | 4,787,369 | -0.10(-0.33%) |
Apr 03, 2013 | 30.54 | 30.66 | 30.13 | 30.30 | 4,687,640 | -0.34(-1.11%) |
Apr 02, 2013 | 30.76 | 30.82 | 30.60 | 30.64 | 4,306,846 | -0.46(-1.48%) |
Apr 01, 2013 | 31.06 | 31.14 | 31.01 | 31.10 | 2,476,722 | +0.06(+0.19%) |
Mar 28, 2013 | 31.06 | 31.12 | 30.98 | 31.04 | 4,105,215 | -0.16(-0.51%) |
Mar 27, 2013 | 31.06 | 31.26 | 31.04 | 31.20 | 3,082,129 | +0.10(+0.32%) |
Mar 26, 2013 | 31.04 | 31.14 | 31.00 | 31.10 | 2,602,464 | -0.10(-0.32%) |
Mar 25, 2013 | 31.08 | 31.27 | 31.02 | 31.20 | 1,976,712 | -0.04(-0.13%) |
Mar 22, 2013 | 31.22 | 31.34 | 31.22 | 31.24 | 1,967,279 | -0.14(-0.45%) |
Mar 21, 2013 | 31.38 | 31.44 | 31.32 | 31.38 | 1,669,453 | +0.14(+0.45%) |
Mar 20, 2013 | 31.26 | 31.32 | 31.12 | 31.24 | 2,138,735 | -0.12(-0.38%) |
Mar 19, 2013 | 31.18 | 31.42 | 31.16 | 31.36 | 6,597,623 | +0.16(+0.51%) |
Mar 18, 2013 | 31.28 | 31.34 | 31.13 | 31.20 | 15,516,555 | +0.25(+0.81%) |
Mar 15, 2013 | 30.96 | 31.09 | 30.94 | 30.95 | 2,471,507 | +0.05(+0.16%) |
Mar 14, 2013 | 30.76 | 30.98 | 30.74 | 30.90 | 8,416,101 | +0.02(+0.06%) |
Mar 13, 2013 | 31.00 | 31.08 | 30.82 | 30.88 | 3,848,197 | -0.08(-0.26%) |
Mar 12, 2013 | 30.96 | 31.08 | 30.92 | 30.96 | 3,144,097 | +0.22(+0.72%) |
Mar 11, 2013 | 30.72 | 30.76 | 30.66 | 30.74 | 7,396,371 | +0.06(+0.20%) |
Mar 08, 2013 | 30.46 | 30.78 | 30.42 | 30.68 | 4,028,877 | +0.00(+0.00%) |
Mar 07, 2013 | 30.74 | 30.80 | 30.62 | 30.68 | 3,240,557 | -0.12(-0.39%) |
Mar 06, 2013 | 30.58 | 30.82 | 30.46 | 30.80 | 4,121,851 | +0.16(+0.52%) |
Mar 05, 2013 | 30.78 | 30.82 | 30.56 | 30.64 | 3,806,313 | +0.02(+0.07%) |
Mar 04, 2013 | 30.64 | 30.70 | 30.52 | 30.62 | 2,766,561 | -0.02(-0.07%) |
Mar 01, 2013 | 30.76 | 30.87 | 30.56 | 30.64 | 2,836,161 | -0.10(-0.33%) |
Feb 28, 2013 | 30.89 | 30.92 | 30.62 | 30.74 | 5,059,414 | -0.32(-1.03%) |
Feb 27, 2013 | 31.24 | 31.28 | 30.96 | 31.06 | 3,007,915 | -0.34(-1.08%) |
Feb 26, 2013 | 31.02 | 31.50 | 30.80 | 31.40 | 4,103,887 | +0.68(+2.21%) |
Feb 22, 2013 | 30.60 | 30.74 | 30.52 | 30.72 | 2,731,715 | +0.06(+0.20%) |
Feb 21, 2013 | 30.52 | 30.82 | 30.52 | 30.66 | 7,974,258 | +0.24(+0.79%) |
Feb 20, 2013 | 30.92 | 30.94 | 30.30 | 30.42 | 14,229,402 | -0.78(-2.50%) |
Feb 19, 2013 | 31.29 | 31.32 | 31.12 | 31.20 | 6,422,104 | -0.10(-0.32%) |
Feb 15, 2013 | 31.44 | 31.46 | 31.06 | 31.30 | 8,695,312 | -0.50(-1.57%) |
Feb 14, 2013 | 32.02 | 32.08 | 31.74 | 31.80 | 4,891,276 | -0.16(-0.50%) |
Feb 13, 2013 | 32.08 | 32.08 | 31.90 | 31.96 | 3,279,727 | -0.16(-0.50%) |
Feb 12, 2013 | 32.02 | 32.16 | 31.92 | 32.12 | 3,312,479 | +0.02(+0.06%) |
Feb 11, 2013 | 32.10 | 32.14 | 31.98 | 32.10 | 4,159,512 | -0.34(-1.05%) |
Feb 08, 2013 | 32.42 | 32.56 | 32.38 | 32.44 | 2,389,908 | -0.08(-0.25%) |
Feb 07, 2013 | 32.40 | 32.74 | 32.37 | 32.52 | 4,715,314 | -0.12(-0.37%) |
Feb 06, 2013 | 32.58 | 32.68 | 32.54 | 32.64 | 2,324,676 | +0.10(+0.31%) |
Feb 04, 2013 | 32.38 | 32.64 | 32.38 | 32.54 | 2,454,562 | +0.10(+0.31%) |
Feb 01, 2013 | 32.68 | 32.70 | 32.34 | 32.44 | 4,108,649 | +0.04(+0.12%) |
Jan 31, 2013 | 32.48 | 32.52 | 32.24 | 32.40 | 3,575,186 | -0.18(-0.55%) |
Jan 30, 2013 | 32.68 | 32.74 | 32.56 | 32.58 | 5,120,994 | +0.24(+0.74%) |
Jan 29, 2013 | 32.34 | 32.38 | 32.28 | 32.34 | 4,243,587 | +0.16(+0.50%) |
Jan 28, 2013 | 32.19 | 32.29 | 32.14 | 32.18 | 3,936,878 | -0.10(-0.31%) |
Jan 25, 2013 | 32.26 | 32.36 | 32.20 | 32.28 | 3,290,354 | -0.16(-0.49%) |
Jan 24, 2013 | 32.56 | 32.60 | 32.38 | 32.44 | 2,948,354 | -0.34(-1.04%) |
Jan 23, 2013 | 32.94 | 32.94 | 32.74 | 32.78 | 2,882,447 | -0.12(-0.36%) |
Jan 22, 2013 | 32.86 | 33.00 | 32.82 | 32.90 | 2,067,127 | +0.12(+0.37%) |
Jan 18, 2013 | 32.96 | 32.96 | 32.74 | 32.78 | 2,016,134 | -0.04(-0.12%) |
Jan 17, 2013 | 32.54 | 33.02 | 32.50 | 32.82 | 3,559,978 | +0.14(+0.43%) |
Jan 16, 2013 | 32.64 | 32.76 | 32.56 | 32.68 | 3,092,373 | +0.04(+0.12%) |
Jan 15, 2013 | 32.70 | 32.78 | 32.60 | 32.64 | 3,459,602 | +0.20(+0.62%) |
Jan 14, 2013 | 32.52 | 32.54 | 32.36 | 32.44 | 2,078,456 | +0.10(+0.31%) |
Jan 11, 2013 | 32.50 | 32.54 | 32.16 | 32.34 | 2,628,743 | -0.20(-0.61%) |
Jan 10, 2013 | 32.46 | 32.66 | 32.46 | 32.54 | 2,518,126 | +0.28(+0.87%) |
Jan 09, 2013 | 32.30 | 32.32 | 32.12 | 32.26 | 2,504,378 | +0.02(+0.06%) |
Jan 08, 2013 | 32.22 | 32.34 | 32.14 | 32.24 | 3,446,273 | +0.20(+0.62%) |
Jan 07, 2013 | 32.02 | 32.14 | 31.96 | 32.04 | 2,389,826 | -0.18(-0.57%) |
Jan 04, 2013 | 32.06 | 32.28 | 31.92 | 32.22 | 6,117,771 | -0.16(-0.48%) |
Jan 03, 2013 | 32.66 | 32.74 | 32.30 | 32.38 | 3,025,739 | -0.41(-1.25%) |
Jan 02, 2013 | 32.92 | 32.96 | 32.76 | 32.79 | 2,505,252 | +0.23(+0.71%) |
Dec 31, 2012 | 32.32 | 32.70 | 32.30 | 32.56 | 3,006,123 | +0.30(+0.92%) |
Dec 28, 2012 | 32.32 | 32.34 | 32.18 | 32.26 | 2,509,943 | -0.14(-0.43%) |
Dec 27, 2012 | 32.18 | 32.40 | 32.16 | 32.40 | 3,189,393 | +0.10(+0.31%) |
Dec 26, 2012 | 32.42 | 32.44 | 32.26 | 32.30 | 1,640,250 | +0.04(+0.12%) |
Dec 24, 2012 | 32.32 | 32.34 | 32.24 | 32.26 | 1,315,279 | +0.08(+0.25%) |
Dec 21, 2012 | 32.12 | 32.30 | 32.08 | 32.18 | 2,564,108 | +0.08(+0.25%) |
Dec 20, 2012 | 32.12 | 32.16 | 31.82 | 32.10 | 6,394,498 | -0.36(-1.11%) |
Dec 19, 2012 | 32.38 | 32.58 | 32.36 | 32.46 | 4,239,778 | -0.10(-0.31%) |
Dec 18, 2012 | 33.02 | 33.03 | 32.30 | 32.56 | 4,396,335 | -0.48(-1.45%) |
Dec 17, 2012 | 32.96 | 33.06 | 32.96 | 33.04 | 2,387,729 | +0.08(+0.23%) |
Dec 14, 2012 | 32.98 | 33.04 | 32.95 | 32.96 | 1,683,000 | -0.04(-0.11%) |
Dec 13, 2012 | 32.92 | 33.12 | 32.90 | 33.00 | 3,092,693 | -0.30(-0.90%) |
Dec 12, 2012 | 33.40 | 33.54 | 33.20 | 33.30 | 3,323,647 | +0.02(+0.06%) |
Dec 11, 2012 | 33.24 | 33.28 | 33.16 | 33.28 | 1,893,815 | -0.02(-0.06%) |
Dec 10, 2012 | 33.38 | 33.39 | 33.28 | 33.30 | 2,313,339 | +0.12(+0.36%) |
Dec 07, 2012 | 33.13 | 33.19 | 33.06 | 33.18 | 3,232,302 | +0.14(+0.42%) |
Dec 06, 2012 | 32.88 | 33.14 | 32.84 | 33.04 | 1,848,062 | +0.06(+0.18%) |
Dec 05, 2012 | 33.00 | 33.04 | 32.78 | 32.98 | 2,340,432 | -0.06(-0.18%) |
Dec 04, 2012 | 32.96 | 33.12 | 32.90 | 33.04 | 3,825,913 | -0.32(-0.96%) |
Nov 30, 2012 | 33.54 | 33.60 | 33.26 | 33.36 | 2,950,431 | -0.22(-0.66%) |
Nov 29, 2012 | 33.58 | 33.65 | 33.50 | 33.58 | 1,788,661 | +0.12(+0.36%) |
Nov 28, 2012 | 33.24 | 33.52 | 33.22 | 33.46 | 3,303,598 | -0.44(-1.30%) |
Nov 27, 2012 | 33.98 | 34.02 | 33.86 | 33.90 | 1,732,530 | -0.12(-0.35%) |
Nov 26, 2012 | 34.06 | 34.08 | 33.98 | 34.02 | 2,185,840 | -0.04(-0.12%) |
Nov 23, 2012 | 33.74 | 34.15 | 33.70 | 34.06 | 1,367,188 | +0.40(+1.19%) |
Nov 21, 2012 | 33.58 | 33.70 | 33.52 | 33.66 | 1,366,063 | +0.02(+0.06%) |
Nov 20, 2012 | 33.68 | 33.76 | 33.50 | 33.64 | 1,852,949 | -0.06(-0.18%) |
Nov 19, 2012 | 33.68 | 33.77 | 33.62 | 33.70 | 1,950,785 | +0.40(+1.20%) |
Nov 16, 2012 | 33.28 | 33.42 | 33.22 | 33.30 | 1,980,475 | -0.04(-0.12%) |
Nov 15, 2012 | 33.54 | 33.56 | 33.18 | 33.34 | 3,209,284 | -0.24(-0.71%) |
Nov 14, 2012 | 33.64 | 33.74 | 33.50 | 33.58 | 3,053,331 | +0.00(+0.00%) |
Nov 13, 2012 | 33.50 | 33.72 | 33.46 | 33.58 | 2,706,360 | -0.06(-0.18%) |
Nov 12, 2012 | 33.78 | 33.80 | 33.58 | 33.64 | 2,380,222 | -0.04(-0.12%) |
Nov 09, 2012 | 33.80 | 33.86 | 33.66 | 33.68 | 4,401,576 | -0.06(-0.17%) |
Nov 08, 2012 | 33.38 | 33.78 | 33.36 | 33.74 | 7,274,591 | +0.32(+0.95%) |
Nov 07, 2012 | 33.52 | 33.58 | 33.14 | 33.42 | 4,978,543 | +0.02(+0.06%) |
Nov 06, 2012 | 32.90 | 33.50 | 32.86 | 33.40 | 4,315,924 | +0.62(+1.89%) |
Nov 05, 2012 | 32.74 | 32.82 | 32.70 | 32.78 | 1,989,801 | +0.12(+0.37%) |
Nov 02, 2012 | 33.04 | 33.04 | 32.58 | 32.66 | 4,761,072 | -0.70(-2.10%) |
Nov 01, 2012 | 33.54 | 33.56 | 33.34 | 33.36 | 2,617,871 | -0.16(-0.48%) |
Oct 31, 2012 | 33.44 | 33.60 | 33.42 | 33.52 | 3,461,301 | +0.18(+0.54%) |
Oct 26, 2012 | 33.38 | 33.34 | 33.34 | 33.34 | 1,932,500 | +0.00(+0.00%) |
Oct 25, 2012 | 33.42 | 33.45 | 33.28 | 33.34 | 2,367,804 | +0.24(+0.73%) |
Oct 24, 2012 | 33.28 | 33.30 | 33.06 | 33.10 | 3,377,285 | -0.14(-0.42%) |
Oct 23, 2012 | 33.36 | 33.36 | 33.16 | 33.24 | 2,665,804 | -0.30(-0.90%) |
Oct 19, 2012 | 33.84 | 33.84 | 33.38 | 33.54 | 3,401,931 | -0.35(-1.03%) |
Oct 18, 2012 | 33.92 | 34.00 | 33.87 | 33.89 | 2,305,590 | -0.15(-0.44%) |
Oct 17, 2012 | 33.98 | 34.14 | 33.92 | 34.04 | 2,224,432 | +0.00(+0.00%) |
Oct 16, 2012 | 33.92 | 34.04 | 33.88 | 34.04 | 4,376,539 | +0.22(+0.65%) |
Oct 15, 2012 | 33.96 | 33.98 | 33.64 | 33.82 | 5,545,930 | -0.34(-1.00%) |
Oct 12, 2012 | 34.36 | 34.42 | 34.10 | 34.16 | 4,360,144 | -0.26(-0.76%) |
Oct 11, 2012 | 34.39 | 34.54 | 34.36 | 34.42 | 2,498,222 | +0.12(+0.35%) |
Oct 10, 2012 | 34.24 | 34.42 | 34.20 | 34.30 | 2,762,803 | -0.04(-0.12%) |
Oct 09, 2012 | 34.50 | 34.58 | 34.26 | 34.34 | 3,643,092 | -0.22(-0.64%) |
Oct 08, 2012 | 34.50 | 34.60 | 34.47 | 34.56 | 1,469,941 | -0.12(-0.35%) |
Oct 05, 2012 | 34.72 | 34.82 | 34.54 | 34.68 | 2,293,350 | -0.20(-0.57%) |
Oct 04, 2012 | 34.80 | 34.96 | 34.74 | 34.88 | 3,887,452 | +0.26(+0.75%) |
Oct 03, 2012 | 34.62 | 34.66 | 34.53 | 34.62 | 4,275,089 | +0.04(+0.12%) |
Oct 02, 2012 | 34.62 | 34.70 | 34.46 | 34.58 | 3,007,529 | +0.00(+0.00%) |
Oct 01, 2012 | 34.72 | 34.84 | 34.50 | 34.58 | 5,556,798 | +0.04(+0.12%) |
Sep 28, 2012 | 34.56 | 34.64 | 34.40 | 34.54 | 2,766,456 | -0.06(-0.17%) |
Sep 27, 2012 | 34.36 | 34.66 | 34.29 | 34.60 | 2,618,768 | +0.52(+1.53%) |
Sep 26, 2012 | 34.02 | 34.14 | 33.80 | 34.08 | 5,071,120 | -0.20(-0.58%) |
Sep 25, 2012 | 34.50 | 34.56 | 34.22 | 34.28 | 2,586,280 | -0.06(-0.17%) |
Sep 24, 2012 | 34.26 | 34.40 | 34.26 | 34.34 | 4,810,858 | -0.20(-0.58%) |
Sep 21, 2012 | 34.74 | 34.78 | 34.46 | 34.54 | 5,948,968 | +0.10(+0.29%) |
Sep 20, 2012 | 34.36 | 34.48 | 34.18 | 34.44 | 3,080,660 | -0.02(-0.06%) |
Sep 19, 2012 | 34.52 | 34.56 | 34.38 | 34.46 | 6,487,373 | -0.04(-0.12%) |
Sep 18, 2012 | 34.30 | 34.54 | 34.28 | 34.50 | 17,581,900 | +0.28(+0.82%) |
Sep 17, 2012 | 34.50 | 34.54 | 34.14 | 34.22 | 2,605,465 | -0.28(-0.81%) |
Sep 14, 2012 | 34.52 | 34.58 | 34.40 | 34.50 | 4,661,886 | +0.08(+0.23%) |
Sep 13, 2012 | 33.72 | 34.52 | 33.40 | 34.42 | 5,023,899 | +0.68(+2.02%) |
Sep 12, 2012 | 33.92 | 33.94 | 33.58 | 33.74 | 3,634,853 | +0.02(+0.06%) |
Sep 11, 2012 | 33.80 | 33.84 | 33.70 | 33.72 | 2,819,337 | +0.12(+0.36%) |
Sep 10, 2012 | 33.70 | 33.76 | 33.58 | 33.60 | 2,146,639 | -0.22(-0.65%) |
Sep 07, 2012 | 33.70 | 33.94 | 33.60 | 33.82 | 6,009,350 | +0.70(+2.11%) |
Sep 06, 2012 | 33.18 | 33.30 | 33.08 | 33.12 | 3,720,652 | +0.12(+0.36%) |
Sep 05, 2012 | 32.96 | 33.00 | 32.90 | 33.00 | 3,392,873 | -0.02(-0.06%) |
Sep 04, 2012 | 32.98 | 33.10 | 32.86 | 33.02 | 5,274,190 | +0.06(+0.18%) |
Aug 31, 2012 | 32.24 | 32.98 | 32.04 | 32.96 | 5,448,177 | +0.72(+2.23%) |
Aug 30, 2012 | 32.36 | 32.38 | 32.14 | 32.24 | 1,986,162 | -0.02(-0.06%) |
Aug 29, 2012 | 32.46 | 32.46 | 32.16 | 32.26 | 2,609,405 | -0.12(-0.37%) |
Aug 27, 2012 | 32.48 | 32.58 | 32.38 | 32.38 | 2,573,489 | -0.14(-0.43%) |
Aug 24, 2012 | 32.50 | 32.60 | 32.38 | 32.52 | 2,587,786 | +0.02(+0.06%) |
Aug 23, 2012 | 32.42 | 32.62 | 32.36 | 32.50 | 6,909,656 | +0.28(+0.87%) |
Aug 22, 2012 | 31.98 | 32.26 | 31.82 | 32.22 | 4,571,539 | +0.34(+1.07%) |
Aug 21, 2012 | 31.90 | 31.96 | 31.86 | 31.88 | 3,227,219 | +0.30(+0.95%) |
Aug 20, 2012 | 31.42 | 31.60 | 31.40 | 31.58 | 1,692,311 | +0.10(+0.32%) |
Aug 17, 2012 | 31.54 | 31.54 | 31.38 | 31.48 | 2,150,572 | +0.06(+0.19%) |
Aug 16, 2012 | 31.30 | 31.53 | 31.22 | 31.42 | 2,947,052 | +0.18(+0.58%) |
Aug 15, 2012 | 31.20 | 31.28 | 31.17 | 31.24 | 1,771,824 | +0.08(+0.26%) |
Aug 14, 2012 | 31.14 | 31.24 | 31.08 | 31.16 | 1,577,529 | -0.16(-0.51%) |
Aug 13, 2012 | 31.56 | 31.61 | 31.30 | 31.32 | 1,578,314 | -0.24(-0.76%) |
Aug 10, 2012 | 31.48 | 31.70 | 31.44 | 31.56 | 1,731,376 | +0.04(+0.13%) |
Aug 09, 2012 | 31.40 | 31.52 | 31.38 | 31.52 | 1,345,858 | +0.12(+0.38%) |
Aug 08, 2012 | 31.42 | 31.49 | 31.36 | 31.40 | 1,656,162 | +0.02(+0.06%) |
Aug 07, 2012 | 31.40 | 31.45 | 31.32 | 31.38 | 2,450,964 | +0.02(+0.06%) |
Aug 06, 2012 | 31.30 | 31.46 | 31.26 | 31.36 | 1,687,842 | +0.14(+0.45%) |
Aug 03, 2012 | 31.04 | 31.30 | 31.00 | 31.22 | 1,917,523 | +0.28(+0.90%) |
Aug 02, 2012 | 31.04 | 31.16 | 30.84 | 30.94 | 2,874,882 | -0.22(-0.71%) |
Aug 01, 2012 | 31.16 | 31.28 | 31.00 | 31.16 | 3,334,168 | -0.28(-0.89%) |
Jul 31, 2012 | 31.66 | 31.66 | 31.36 | 31.44 | 3,468,533 | -0.16(-0.51%) |
Jul 30, 2012 | 31.50 | 31.66 | 31.44 | 31.60 | 1,847,395 | -0.04(-0.13%) |
Jul 27, 2012 | 31.66 | 31.70 | 31.46 | 31.64 | 2,663,136 | +0.18(+0.57%) |
Jul 26, 2012 | 31.46 | 31.58 | 31.32 | 31.46 | 2,820,318 | +0.22(+0.70%) |
Jul 25, 2012 | 31.20 | 31.38 | 31.12 | 31.24 | 1,814,869 | +0.42(+1.36%) |
Jul 24, 2012 | 30.82 | 30.86 | 30.54 | 30.82 | 1,351,863 | +0.08(+0.26%) |
Jul 23, 2012 | 30.62 | 30.78 | 30.56 | 30.74 | 1,206,387 | -0.10(-0.32%) |
Jul 20, 2012 | 30.70 | 30.92 | 30.66 | 30.84 | 930,513 | +0.06(+0.19%) |
Jul 19, 2012 | 30.87 | 30.98 | 30.72 | 30.78 | 1,701,257 | +0.04(+0.13%) |
Jul 18, 2012 | 30.64 | 30.84 | 30.58 | 30.74 | 1,515,047 | -0.06(-0.19%) |
Jul 17, 2012 | 30.90 | 31.02 | 30.60 | 30.80 | 2,087,552 | -0.14(-0.45%) |
Jul 16, 2012 | 31.00 | 31.06 | 30.91 | 30.94 | 801,563 | +0.00(+0.00%) |
Jul 13, 2012 | 30.82 | 31.10 | 30.80 | 30.94 | 1,705,883 | +0.34(+1.11%) |
Jul 12, 2012 | 30.38 | 30.72 | 30.28 | 30.60 | 1,471,105 | -0.10(-0.33%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.52 | 30.70 | 1,206,000 | +0.16(+0.52%) |
Jul 10, 2012 | 31.12 | 31.16 | 30.46 | 30.54 | 1,795,984 | -0.40(-1.29%) |
Jul 09, 2012 | 30.84 | 31.04 | 30.80 | 30.94 | 1,028,170 | +0.10(+0.32%) |
Jul 06, 2012 | 30.96 | 31.02 | 30.70 | 30.84 | 2,459,908 | -0.42(-1.34%) |
Jul 05, 2012 | 31.20 | 31.40 | 31.14 | 31.26 | 1,852,688 | -0.34(-1.08%) |
Jul 03, 2012 | 31.50 | 31.66 | 31.47 | 31.60 | 1,030,143 | +0.48(+1.54%) |
Jul 02, 2012 | 31.06 | 31.22 | 30.98 | 31.12 | 1,514,978 | +0.00(+0.00%) |
Jun 29, 2012 | 31.14 | 31.29 | 31.00 | 31.12 | 1,801,769 | +0.80(+2.64%) |
Jun 28, 2012 | 30.50 | 30.54 | 30.14 | 30.32 | 2,002,886 | -0.36(-1.17%) |
Jun 27, 2012 | 30.76 | 30.80 | 30.56 | 30.68 | 1,057,127 | +0.04(+0.13%) |
Jun 26, 2012 | 30.72 | 30.78 | 30.54 | 30.64 | 1,261,754 | -0.20(-0.65%) |
Jun 25, 2012 | 30.63 | 30.96 | 30.56 | 30.84 | 2,938,654 | +0.20(+0.65%) |
Jun 22, 2012 | 30.50 | 30.66 | 30.34 | 30.64 | 1,472,804 | +0.14(+0.46%) |
Jun 21, 2012 | 30.86 | 30.96 | 30.48 | 30.50 | 3,645,099 | -0.80(-2.56%) |
Jun 20, 2012 | 31.32 | 31.58 | 30.98 | 31.30 | 3,560,858 | -0.26(-0.82%) |
Jun 19, 2012 | 31.72 | 31.74 | 31.50 | 31.56 | 1,262,189 | -0.14(-0.44%) |
Jun 18, 2012 | 31.62 | 31.76 | 31.42 | 31.70 | 1,912,298 | +0.02(+0.06%) |
Jun 15, 2012 | 31.66 | 31.82 | 31.60 | 31.68 | 4,643,933 | +0.02(+0.06%) |
Jun 14, 2012 | 31.66 | 31.70 | 31.36 | 31.66 | 1,985,936 | +0.12(+0.38%) |
Jun 13, 2012 | 31.64 | 31.64 | 31.40 | 31.54 | 1,700,602 | +0.14(+0.45%) |
Jun 12, 2012 | 31.22 | 31.52 | 31.20 | 31.40 | 2,377,585 | +0.24(+0.77%) |
Jun 11, 2012 | 31.10 | 31.20 | 30.82 | 31.16 | 1,577,292 | +0.08(+0.26%) |
Jun 08, 2012 | 30.72 | 31.08 | 30.70 | 31.08 | 3,292,593 | +0.08(+0.26%) |
Jun 07, 2012 | 31.68 | 31.68 | 30.76 | 31.00 | 5,291,897 | -0.56(-1.77%) |
Jun 06, 2012 | 31.90 | 31.96 | 31.42 | 31.56 | 4,474,391 | +0.02(+0.06%) |
Jun 05, 2012 | 31.50 | 31.56 | 31.38 | 31.54 | 2,868,386 | -0.02(-0.06%) |
Jun 04, 2012 | 31.55 | 31.60 | 31.34 | 31.56 | 2,721,882 | -0.06(-0.19%) |
Jun 01, 2012 | 31.18 | 31.76 | 31.08 | 31.62 | 7,838,487 | +1.20(+3.94%) |
May 31, 2012 | 30.50 | 30.64 | 30.24 | 30.42 | 1,628,695 | -0.08(-0.26%) |
May 30, 2012 | 30.04 | 30.58 | 29.82 | 30.50 | 2,887,413 | +0.20(+0.66%) |
May 29, 2012 | 30.80 | 30.84 | 30.16 | 30.30 | 4,341,014 | -0.34(-1.11%) |
May 25, 2012 | 30.50 | 30.68 | 30.42 | 30.64 | 1,164,670 | +0.26(+0.86%) |
May 24, 2012 | 30.64 | 30.70 | 30.22 | 30.38 | 2,702,444 | -0.06(-0.20%) |
May 23, 2012 | 30.40 | 30.48 | 29.88 | 30.44 | 4,286,245 | -0.08(-0.26%) |
May 22, 2012 | 30.82 | 30.98 | 30.42 | 30.52 | 3,067,468 | -0.54(-1.74%) |
May 21, 2012 | 30.93 | 31.10 | 30.88 | 31.06 | 2,740,397 | +0.04(+0.13%) |
May 18, 2012 | 31.00 | 31.14 | 30.90 | 31.02 | 4,542,705 | +0.36(+1.17%) |
May 17, 2012 | 30.27 | 30.78 | 30.18 | 30.66 | 3,615,278 | +0.68(+2.27%) |
May 16, 2012 | 30.00 | 30.26 | 29.82 | 29.98 | 4,773,694 | -0.06(-0.20%) |
May 15, 2012 | 30.30 | 30.39 | 30.02 | 30.04 | 3,945,493 | -0.32(-1.05%) |
May 14, 2012 | 30.42 | 30.50 | 30.30 | 30.36 | 4,872,661 | -0.45(-1.47%) |
May 11, 2012 | 30.80 | 31.00 | 30.74 | 30.81 | 2,477,994 | -0.23(-0.73%) |
May 10, 2012 | 31.16 | 31.22 | 31.02 | 31.04 | 1,432,870 | +0.06(+0.19%) |
May 09, 2012 | 30.92 | 31.10 | 30.82 | 30.98 | 6,820,824 | -0.32(-1.02%) |
May 08, 2012 | 31.44 | 31.45 | 31.08 | 31.30 | 2,758,074 | -0.62(-1.94%) |
May 07, 2012 | 31.98 | 31.98 | 31.80 | 31.92 | 934,410 | -0.08(-0.25%) |
May 04, 2012 | 31.86 | 32.10 | 31.82 | 32.00 | 2,163,678 | +0.08(+0.25%) |
May 03, 2012 | 31.94 | 32.00 | 31.78 | 31.92 | 1,754,282 | -0.32(-0.99%) |
May 02, 2012 | 32.26 | 32.26 | 32.06 | 32.24 | 2,718,509 | -0.14(-0.43%) |