Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.39 | 46.64 | 46.31 | 46.63 | 0 | +0.14(+0.30%) |
Apr 29, 2013 | 46.08 | 46.57 | 45.98 | 46.49 | 1,371,028 | +0.38(+0.83%) |
Apr 26, 2013 | 46.23 | 46.24 | 46.10 | 46.11 | 1,244,990 | -0.12(-0.27%) |
Apr 25, 2013 | 46.35 | 46.38 | 46.04 | 46.24 | 2,204,060 | +0.07(+0.15%) |
Apr 24, 2013 | 46.19 | 46.36 | 46.01 | 46.17 | 0 | +0.21(+0.47%) |
Apr 23, 2013 | 45.66 | 45.97 | 45.30 | 45.95 | 1,831,685 | +0.60(+1.31%) |
Apr 22, 2013 | 45.16 | 45.48 | 44.81 | 45.36 | 1,996,874 | +0.19(+0.41%) |
Apr 19, 2013 | 44.58 | 45.31 | 44.58 | 45.17 | 3,097,110 | +0.42(+0.93%) |
Apr 18, 2013 | 45.59 | 45.61 | 44.58 | 44.76 | 2,100,535 | -0.50(-1.10%) |
Apr 17, 2013 | 44.89 | 45.30 | 44.31 | 45.25 | 4,303,689 | -0.04(-0.09%) |
Apr 16, 2013 | 44.81 | 45.34 | 44.68 | 45.30 | 2,222,886 | +0.66(+1.47%) |
Apr 15, 2013 | 45.57 | 45.63 | 44.62 | 44.64 | 2,631,022 | -1.00(-2.20%) |
Apr 12, 2013 | 45.79 | 45.79 | 45.36 | 45.64 | 2,183,281 | -0.14(-0.30%) |
Apr 11, 2013 | 45.45 | 45.85 | 45.34 | 45.78 | 1,727,770 | +0.31(+0.69%) |
Apr 10, 2013 | 44.62 | 45.50 | 44.52 | 45.47 | 2,011,175 | +0.83(+1.86%) |
Apr 09, 2013 | 44.56 | 44.82 | 44.21 | 44.64 | 2,173,321 | +0.14(+0.31%) |
Apr 08, 2013 | 44.10 | 44.50 | 44.00 | 44.50 | 1,569,773 | +0.34(+0.77%) |
Apr 05, 2013 | 44.39 | 44.40 | 43.83 | 44.16 | 2,439,939 | -0.66(-1.47%) |
Apr 04, 2013 | 44.91 | 45.05 | 44.54 | 44.82 | 1,742,197 | -0.02(-0.05%) |
Apr 03, 2013 | 45.19 | 45.35 | 44.71 | 44.84 | 2,310,582 | -0.37(-0.81%) |
Apr 02, 2013 | 45.12 | 45.48 | 44.91 | 45.21 | 2,785,839 | +0.41(+0.92%) |
Apr 01, 2013 | 44.78 | 45.14 | 44.67 | 44.79 | 2,164,457 | -0.24(-0.53%) |
Mar 28, 2013 | 44.67 | 45.09 | 44.55 | 45.03 | 3,196,503 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.82 | 44.38 | 44.78 | 2,182,557 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.87 | 44.35 | 44.87 | 2,771,333 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.01 | 44.27 | 2,472,389 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.47 | 44.08 | 44.37 | 2,307,190 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.92 | 44.13 | 3,205,777 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.61 | 2,372,667 | +0.08(+0.18%) |
Mar 19, 2013 | 44.53 | 44.64 | 44.08 | 44.53 | 2,272,265 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.64 | 44.18 | 44.47 | 2,367,864 | -0.18(-0.40%) |
Mar 15, 2013 | 44.78 | 45.05 | 44.58 | 44.65 | 5,142,178 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,680 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.46 | 44.22 | 44.44 | 2,058,370 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,325 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.24 | 43.86 | 44.23 | 2,597,813 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,483 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,111,172 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.95 | 43.14 | 2,241,542 | -0.25(-0.57%) |
Mar 05, 2013 | 42.93 | 43.42 | 42.88 | 43.39 | 2,613,649 | +0.57(+1.33%) |
Mar 04, 2013 | 42.46 | 42.86 | 42.31 | 42.82 | 2,547,022 | +0.13(+0.30%) |
Mar 01, 2013 | 42.44 | 42.76 | 42.03 | 42.69 | 2,459,769 | +0.20(+0.47%) |
Feb 28, 2013 | 42.64 | 42.73 | 42.49 | 42.49 | 2,804,311 | -0.16(-0.37%) |
Feb 27, 2013 | 42.14 | 42.82 | 42.01 | 42.65 | 2,396,829 | +0.35(+0.83%) |
Feb 26, 2013 | 42.32 | 42.50 | 42.05 | 42.30 | 2,822,852 | +0.21(+0.51%) |
Feb 25, 2013 | 42.57 | 42.75 | 42.08 | 42.08 | 3,722,996 | -0.17(-0.39%) |
Feb 22, 2013 | 42.04 | 42.26 | 41.78 | 42.25 | 2,267,211 | +0.51(+1.23%) |
Feb 21, 2013 | 42.35 | 42.35 | 41.60 | 41.74 | 3,328,833 | -0.65(-1.54%) |
Feb 20, 2013 | 42.54 | 42.77 | 42.33 | 42.39 | 2,889,175 | -0.17(-0.41%) |
Feb 19, 2013 | 42.39 | 42.58 | 42.30 | 42.56 | 2,399,821 | +0.17(+0.39%) |
Feb 15, 2013 | 42.42 | 42.42 | 42.07 | 42.39 | 3,166,482 | +0.33(+0.79%) |
Feb 14, 2013 | 41.72 | 42.09 | 41.57 | 42.06 | 2,461,909 | +0.20(+0.48%) |
Feb 13, 2013 | 41.94 | 42.10 | 41.58 | 41.86 | 2,608,115 | +0.06(+0.15%) |
Feb 12, 2013 | 41.72 | 41.94 | 41.55 | 41.80 | 1,938,403 | +0.01(+0.03%) |
Feb 11, 2013 | 42.10 | 42.23 | 41.74 | 41.78 | 1,973,149 | -0.41(-0.96%) |
Feb 08, 2013 | 42.04 | 42.24 | 41.90 | 42.19 | 2,618,342 | +0.29(+0.70%) |
Feb 07, 2013 | 41.99 | 42.06 | 41.43 | 41.90 | 3,029,447 | -0.19(-0.44%) |
Feb 06, 2013 | 42.22 | 42.38 | 41.68 | 42.08 | 2,826,323 | +0.84(+2.05%) |
Feb 04, 2013 | 41.90 | 42.07 | 41.19 | 41.24 | 4,065,685 | -0.76(-1.81%) |
Feb 01, 2013 | 41.47 | 42.05 | 41.40 | 42.00 | 3,627,522 | +0.94(+2.29%) |
Jan 31, 2013 | 41.09 | 41.39 | 41.04 | 41.06 | 3,754,960 | -0.12(-0.30%) |
Jan 30, 2013 | 41.66 | 41.72 | 41.09 | 41.18 | 2,760,941 | -0.55(-1.33%) |
Jan 29, 2013 | 41.22 | 41.78 | 41.08 | 41.74 | 3,376,465 | +0.44(+1.06%) |
Jan 28, 2013 | 41.55 | 41.55 | 41.29 | 41.30 | 2,000,956 | -0.17(-0.42%) |
Jan 25, 2013 | 41.54 | 41.55 | 41.23 | 41.47 | 2,096,711 | +0.12(+0.30%) |
Jan 24, 2013 | 41.40 | 41.53 | 41.16 | 41.35 | 2,619,877 | +0.10(+0.25%) |
Jan 23, 2013 | 41.53 | 41.53 | 41.14 | 41.24 | 2,559,902 | -0.28(-0.67%) |
Jan 22, 2013 | 41.31 | 41.53 | 41.04 | 41.52 | 3,141,546 | +0.17(+0.40%) |
Jan 18, 2013 | 40.98 | 41.36 | 40.91 | 41.36 | 3,632,761 | +0.38(+0.93%) |
Jan 17, 2013 | 40.97 | 41.10 | 40.79 | 40.97 | 1,754,591 | +0.24(+0.58%) |
Jan 16, 2013 | 41.05 | 41.11 | 40.71 | 40.74 | 2,398,406 | -0.21(-0.52%) |
Jan 15, 2013 | 41.06 | 41.07 | 40.82 | 40.95 | 2,667,010 | -0.19(-0.45%) |
Jan 14, 2013 | 41.15 | 41.24 | 40.97 | 41.14 | 2,556,686 | -0.01(-0.02%) |
Jan 11, 2013 | 41.50 | 41.55 | 40.98 | 41.15 | 1,929,174 | +0.07(+0.17%) |
Jan 10, 2013 | 41.19 | 41.20 | 40.84 | 41.08 | 2,626,310 | +0.15(+0.36%) |
Jan 09, 2013 | 41.13 | 41.15 | 40.77 | 40.93 | 2,802,409 | -0.10(-0.24%) |
Jan 08, 2013 | 40.71 | 41.08 | 40.58 | 41.03 | 2,439,684 | +0.24(+0.58%) |
Jan 07, 2013 | 40.73 | 40.92 | 40.46 | 40.79 | 2,171,561 | -0.16(-0.38%) |
Jan 04, 2013 | 40.73 | 41.06 | 40.55 | 40.95 | 2,679,286 | +0.36(+0.88%) |
Jan 03, 2013 | 40.59 | 40.74 | 39.99 | 40.59 | 3,251,310 | +0.16(+0.39%) |
Jan 02, 2013 | 40.10 | 40.43 | 39.42 | 40.43 | 4,079,318 | +1.01(+2.56%) |
Dec 31, 2012 | 38.77 | 39.45 | 38.77 | 39.42 | 2,984,139 | +0.42(+1.07%) |
Dec 28, 2012 | 39.08 | 39.48 | 38.98 | 39.01 | 2,191,371 | -0.39(-0.98%) |
Dec 27, 2012 | 39.55 | 39.61 | 38.96 | 39.40 | 2,538,539 | -0.15(-0.37%) |
Dec 26, 2012 | 39.80 | 39.94 | 39.38 | 39.54 | 1,430,093 | -0.26(-0.66%) |
Dec 24, 2012 | 39.76 | 39.93 | 39.60 | 39.80 | 1,192,439 | -0.07(-0.17%) |
Dec 21, 2012 | 39.80 | 40.32 | 39.63 | 39.87 | 6,294,879 | -0.55(-1.35%) |
Dec 20, 2012 | 40.34 | 40.43 | 39.98 | 40.42 | 2,503,928 | +0.17(+0.43%) |
Dec 19, 2012 | 40.45 | 40.56 | 40.13 | 40.25 | 3,804,827 | -0.10(-0.24%) |
Dec 18, 2012 | 40.19 | 40.50 | 39.76 | 40.34 | 3,467,640 | +0.21(+0.54%) |
Dec 17, 2012 | 39.69 | 40.24 | 39.51 | 40.13 | 2,864,360 | +0.38(+0.96%) |
Dec 14, 2012 | 39.74 | 39.94 | 39.71 | 39.75 | 1,964,917 | -0.12(-0.31%) |
Dec 13, 2012 | 39.78 | 40.09 | 39.67 | 39.87 | 2,505,931 | +0.12(+0.31%) |
Dec 12, 2012 | 40.15 | 40.34 | 39.67 | 39.75 | 1,979,025 | -0.44(-1.09%) |
Dec 11, 2012 | 39.86 | 40.43 | 39.76 | 40.18 | 3,030,589 | +0.48(+1.22%) |
Dec 10, 2012 | 39.62 | 40.10 | 39.59 | 39.70 | 2,741,819 | +0.01(+0.03%) |
Dec 07, 2012 | 39.87 | 40.09 | 39.42 | 39.69 | 2,220,746 | -0.16(-0.40%) |
Dec 06, 2012 | 39.62 | 39.99 | 39.62 | 39.85 | 2,158,369 | +0.21(+0.52%) |
Dec 05, 2012 | 39.24 | 39.76 | 39.17 | 39.64 | 2,090,362 | +0.39(+1.01%) |
Dec 04, 2012 | 39.13 | 39.31 | 38.97 | 39.24 | 2,053,158 | -0.05(-0.13%) |
Nov 30, 2012 | 39.06 | 39.37 | 39.01 | 39.30 | 3,748,347 | +0.32(+0.83%) |
Nov 29, 2012 | 38.90 | 39.04 | 38.68 | 38.97 | 2,493,562 | +0.27(+0.70%) |
Nov 28, 2012 | 38.22 | 38.72 | 38.12 | 38.70 | 2,093,984 | +0.35(+0.92%) |
Nov 27, 2012 | 38.47 | 38.63 | 38.32 | 38.35 | 1,742,146 | -0.20(-0.52%) |
Nov 26, 2012 | 38.70 | 38.77 | 38.38 | 38.55 | 1,805,050 | -0.31(-0.80%) |
Nov 23, 2012 | 38.52 | 38.88 | 38.43 | 38.86 | 1,098,707 | +0.50(+1.30%) |
Nov 21, 2012 | 38.09 | 38.39 | 38.07 | 38.36 | 1,805,245 | +0.24(+0.62%) |
Nov 20, 2012 | 38.23 | 38.30 | 37.85 | 38.13 | 2,281,763 | -0.11(-0.29%) |
Nov 19, 2012 | 38.32 | 38.40 | 37.87 | 38.24 | 3,114,600 | +0.33(+0.88%) |
Nov 16, 2012 | 37.80 | 37.94 | 37.41 | 37.91 | 3,984,861 | +0.05(+0.13%) |
Nov 15, 2012 | 37.97 | 38.22 | 37.73 | 37.86 | 3,753,981 | -0.07(-0.17%) |
Nov 14, 2012 | 38.55 | 38.61 | 37.83 | 37.92 | 3,237,173 | -0.57(-1.48%) |
Nov 13, 2012 | 38.11 | 38.81 | 38.11 | 38.50 | 2,328,392 | +0.12(+0.31%) |
Nov 12, 2012 | 38.27 | 38.59 | 38.23 | 38.38 | 2,181,314 | +0.08(+0.22%) |
Nov 09, 2012 | 38.20 | 38.64 | 38.00 | 38.29 | 2,870,204 | -0.06(-0.14%) |
Nov 08, 2012 | 38.85 | 39.11 | 38.34 | 38.35 | 2,840,739 | -0.68(-1.74%) |
Nov 07, 2012 | 39.28 | 39.41 | 38.70 | 39.03 | 3,717,894 | -0.66(-1.66%) |
Nov 06, 2012 | 39.11 | 39.95 | 39.06 | 39.69 | 2,943,228 | +0.63(+1.61%) |
Nov 05, 2012 | 39.57 | 39.58 | 38.67 | 39.06 | 5,608,125 | -0.67(-1.69%) |
Nov 02, 2012 | 41.34 | 41.38 | 39.72 | 39.73 | 4,195,831 | -1.38(-3.35%) |
Nov 01, 2012 | 40.66 | 41.17 | 40.03 | 41.11 | 4,828,483 | +1.09(+2.72%) |
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,810 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,544 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.41 | 40.10 | 40.32 | 2,040,716 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,179 | +0.12(+0.29%) |
Oct 23, 2012 | 40.00 | 40.12 | 39.69 | 39.95 | 2,503,172 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.45 | 3,394,040 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.11 | 40.83 | 40.94 | 3,250,725 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,983 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.79 | 41.02 | 1,792,504 | +0.22(+0.54%) |
Oct 15, 2012 | 40.50 | 40.84 | 40.31 | 40.79 | 2,814,947 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,984 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.63 | 40.34 | 40.41 | 2,527,481 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.60 | 40.27 | 40.30 | 2,137,769 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,714 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,343 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.11 | 41.22 | 3,716,164 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,390,019 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,345 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.68 | 40.42 | 40.51 | 3,167,576 | -0.01(-0.03%) |
Oct 01, 2012 | 40.54 | 40.81 | 40.41 | 40.52 | 2,907,863 | -0.10(-0.26%) |
Sep 28, 2012 | 40.43 | 40.73 | 40.18 | 40.62 | 2,709,187 | +0.16(+0.39%) |
Sep 27, 2012 | 40.27 | 40.63 | 40.21 | 40.46 | 2,336,777 | +0.24(+0.60%) |
Sep 26, 2012 | 40.48 | 40.60 | 40.14 | 40.22 | 3,682,648 | -0.21(-0.53%) |
Sep 25, 2012 | 40.07 | 40.59 | 40.06 | 40.43 | 3,747,432 | -0.33(-0.80%) |
Sep 24, 2012 | 40.58 | 40.89 | 40.43 | 40.76 | 1,889,939 | +0.15(+0.38%) |
Sep 21, 2012 | 40.78 | 40.98 | 40.60 | 40.61 | 4,352,991 | +0.00(+0.00%) |
Sep 20, 2012 | 40.36 | 40.63 | 40.30 | 40.61 | 3,085,439 | +0.13(+0.33%) |
Sep 19, 2012 | 40.59 | 40.66 | 40.46 | 40.48 | 2,923,868 | -0.01(-0.03%) |
Sep 18, 2012 | 40.38 | 40.52 | 40.30 | 40.49 | 4,321,077 | +0.04(+0.09%) |
Sep 17, 2012 | 40.39 | 40.56 | 40.30 | 40.45 | 2,281,032 | -0.03(-0.07%) |
Sep 14, 2012 | 40.03 | 40.49 | 40.02 | 40.48 | 4,117,617 | +0.46(+1.16%) |
Sep 13, 2012 | 39.50 | 40.22 | 39.50 | 40.01 | 4,639,247 | +0.27(+0.68%) |
Sep 12, 2012 | 40.18 | 40.25 | 39.71 | 39.74 | 4,235,851 | -1.00(-2.46%) |
Sep 11, 2012 | 40.78 | 40.96 | 40.68 | 40.75 | 2,680,348 | -0.14(-0.34%) |
Sep 10, 2012 | 40.94 | 41.19 | 40.85 | 40.88 | 1,645,974 | -0.15(-0.35%) |
Sep 07, 2012 | 41.15 | 41.20 | 40.87 | 41.03 | 2,892,000 | -0.08(-0.19%) |
Sep 06, 2012 | 40.55 | 41.13 | 40.55 | 41.11 | 2,715,740 | +0.81(+2.01%) |
Sep 05, 2012 | 40.25 | 40.40 | 40.09 | 40.30 | 1,685,423 | +0.06(+0.15%) |
Sep 04, 2012 | 40.07 | 40.32 | 39.77 | 40.23 | 2,567,978 | +0.01(+0.03%) |
Aug 31, 2012 | 40.43 | 40.48 | 40.05 | 40.22 | 2,884,114 | +0.10(+0.26%) |
Aug 30, 2012 | 40.27 | 40.36 | 40.08 | 40.12 | 1,998,442 | -0.31(-0.77%) |
Aug 29, 2012 | 40.39 | 40.51 | 40.20 | 40.43 | 1,217,726 | -0.09(-0.22%) |
Aug 27, 2012 | 40.51 | 40.71 | 40.42 | 40.52 | 1,524,303 | +0.06(+0.15%) |
Aug 24, 2012 | 40.13 | 40.50 | 40.03 | 40.45 | 2,512,254 | +0.31(+0.78%) |
Aug 23, 2012 | 40.10 | 40.25 | 39.89 | 40.14 | 1,551,767 | -0.08(-0.19%) |
Aug 22, 2012 | 40.17 | 40.43 | 39.99 | 40.22 | 2,022,076 | -0.06(-0.15%) |
Aug 21, 2012 | 40.36 | 40.55 | 40.17 | 40.28 | 2,083,056 | -0.13(-0.33%) |
Aug 20, 2012 | 40.54 | 40.63 | 40.33 | 40.41 | 1,727,565 | -0.10(-0.26%) |
Aug 17, 2012 | 40.62 | 40.62 | 40.30 | 40.52 | 2,309,035 | +0.06(+0.14%) |
Aug 16, 2012 | 40.05 | 40.59 | 40.05 | 40.46 | 2,238,667 | +0.41(+1.02%) |
Aug 15, 2012 | 39.91 | 40.16 | 39.85 | 40.05 | 2,054,461 | +0.04(+0.10%) |
Aug 14, 2012 | 39.85 | 40.01 | 39.61 | 40.01 | 2,803,396 | +0.42(+1.07%) |
Aug 13, 2012 | 39.77 | 39.88 | 39.40 | 39.59 | 2,226,612 | -0.30(-0.76%) |
Aug 10, 2012 | 39.47 | 39.91 | 39.42 | 39.89 | 2,173,977 | +0.32(+0.80%) |
Aug 09, 2012 | 39.75 | 39.79 | 39.46 | 39.58 | 1,505,937 | -0.22(-0.56%) |
Aug 08, 2012 | 39.61 | 39.87 | 39.56 | 39.80 | 1,758,339 | +0.17(+0.44%) |
Aug 07, 2012 | 39.55 | 39.68 | 39.40 | 39.62 | 2,041,985 | +0.30(+0.76%) |
Aug 06, 2012 | 39.47 | 39.59 | 39.29 | 39.33 | 1,902,452 | -0.10(-0.25%) |
Aug 03, 2012 | 39.14 | 39.49 | 39.06 | 39.42 | 2,577,834 | +0.82(+2.12%) |
Aug 02, 2012 | 38.56 | 38.74 | 38.28 | 38.61 | 3,048,016 | -0.07(-0.18%) |
Aug 01, 2012 | 39.29 | 39.29 | 38.58 | 38.68 | 4,122,378 | -0.48(-1.24%) |
Jul 31, 2012 | 39.64 | 39.73 | 39.15 | 39.16 | 3,473,327 | -0.55(-1.38%) |
Jul 30, 2012 | 39.67 | 40.16 | 39.55 | 39.71 | 2,848,179 | -0.18(-0.45%) |
Jul 27, 2012 | 39.40 | 39.97 | 39.28 | 39.89 | 3,253,413 | +0.75(+1.91%) |
Jul 26, 2012 | 39.03 | 39.42 | 38.77 | 39.14 | 3,435,600 | +0.77(+2.00%) |
Jul 25, 2012 | 38.50 | 38.62 | 38.17 | 38.37 | 2,855,229 | +0.11(+0.29%) |
Jul 24, 2012 | 38.54 | 38.56 | 37.98 | 38.26 | 2,237,577 | -0.19(-0.49%) |
Jul 23, 2012 | 38.27 | 38.58 | 38.00 | 38.45 | 2,389,102 | -0.40(-1.02%) |
Jul 20, 2012 | 39.16 | 39.21 | 38.78 | 38.84 | 5,684,846 | -0.28(-0.72%) |
Jul 19, 2012 | 39.30 | 39.43 | 38.92 | 39.13 | 3,227,577 | -0.24(-0.62%) |
Jul 18, 2012 | 38.77 | 39.45 | 38.70 | 39.37 | 2,731,032 | +0.56(+1.45%) |
Jul 17, 2012 | 38.81 | 38.95 | 38.32 | 38.81 | 2,367,775 | +0.25(+0.65%) |
Jul 16, 2012 | 38.46 | 38.79 | 38.40 | 38.56 | 2,326,881 | -0.11(-0.29%) |
Jul 13, 2012 | 38.32 | 38.78 | 38.27 | 38.67 | 2,762,778 | +0.32(+0.83%) |
Jul 12, 2012 | 38.26 | 38.46 | 38.04 | 38.35 | 3,055,485 | -0.05(-0.13%) |
Jul 11, 2012 | 38.41 | 38.55 | 38.16 | 38.40 | 2,604,297 | +0.02(+0.05%) |
Jul 10, 2012 | 38.70 | 38.76 | 38.20 | 38.38 | 2,857,905 | -0.07(-0.18%) |
Jul 09, 2012 | 38.44 | 38.47 | 38.14 | 38.45 | 2,003,684 | +0.06(+0.16%) |
Jul 06, 2012 | 38.77 | 39.01 | 38.17 | 38.38 | 2,838,906 | -0.72(-1.84%) |
Jul 05, 2012 | 38.54 | 39.26 | 38.47 | 39.10 | 3,583,426 | +0.33(+0.84%) |
Jul 03, 2012 | 38.72 | 38.78 | 38.45 | 38.78 | 1,947,495 | +0.17(+0.43%) |
Jul 02, 2012 | 38.36 | 38.63 | 38.30 | 38.61 | 2,769,909 | +0.07(+0.18%) |
Jun 29, 2012 | 38.11 | 38.54 | 37.98 | 38.54 | 4,010,452 | +1.02(+2.73%) |
Jun 28, 2012 | 37.57 | 37.59 | 37.09 | 37.52 | 3,486,006 | -0.21(-0.55%) |
Jun 27, 2012 | 37.55 | 37.96 | 37.49 | 37.73 | 2,660,593 | +0.38(+1.02%) |
Jun 26, 2012 | 37.31 | 37.46 | 37.08 | 37.35 | 2,657,199 | +0.01(+0.02%) |
Jun 25, 2012 | 37.48 | 37.69 | 37.24 | 37.34 | 3,522,464 | -0.54(-1.43%) |
Jun 22, 2012 | 37.98 | 38.00 | 37.73 | 37.88 | 3,675,789 | +0.11(+0.29%) |
Jun 21, 2012 | 38.46 | 38.49 | 37.73 | 37.77 | 3,279,419 | -0.53(-1.39%) |
Jun 20, 2012 | 38.45 | 38.47 | 37.98 | 38.30 | 3,093,496 | -0.11(-0.29%) |
Jun 19, 2012 | 38.32 | 38.59 | 38.20 | 38.41 | 3,046,178 | +0.26(+0.67%) |
Jun 18, 2012 | 37.93 | 38.21 | 37.83 | 38.16 | 2,295,533 | +0.04(+0.11%) |
Jun 15, 2012 | 37.80 | 38.16 | 37.66 | 38.11 | 3,939,087 | +0.43(+1.14%) |
Jun 14, 2012 | 37.12 | 37.76 | 37.01 | 37.69 | 3,997,581 | +0.73(+1.99%) |
Jun 13, 2012 | 37.13 | 37.31 | 36.83 | 36.95 | 2,614,012 | -0.24(-0.63%) |
Jun 12, 2012 | 36.99 | 37.21 | 36.74 | 37.19 | 2,794,089 | +0.35(+0.96%) |
Jun 11, 2012 | 37.39 | 37.39 | 36.79 | 36.83 | 3,095,354 | -0.34(-0.91%) |
Jun 08, 2012 | 36.70 | 37.22 | 36.67 | 37.17 | 2,729,671 | +0.37(+1.00%) |
Jun 07, 2012 | 37.18 | 37.18 | 36.74 | 36.81 | 4,231,694 | +0.05(+0.12%) |
Jun 06, 2012 | 35.83 | 36.78 | 35.83 | 36.76 | 3,377,556 | +0.88(+2.46%) |
Jun 05, 2012 | 35.57 | 35.94 | 35.48 | 35.88 | 2,964,790 | +0.18(+0.50%) |
Jun 04, 2012 | 35.42 | 35.73 | 35.37 | 35.70 | 3,449,999 | +0.44(+1.24%) |
Jun 01, 2012 | 35.59 | 35.86 | 35.24 | 35.26 | 4,325,067 | -0.85(-2.36%) |
May 31, 2012 | 36.28 | 36.36 | 35.96 | 36.11 | 4,001,283 | -0.25(-0.69%) |
May 30, 2012 | 36.44 | 36.62 | 36.24 | 36.36 | 2,471,794 | -0.26(-0.72%) |
May 29, 2012 | 36.81 | 36.87 | 36.35 | 36.63 | 2,746,616 | +0.15(+0.40%) |
May 25, 2012 | 36.70 | 36.86 | 36.39 | 36.48 | 2,318,597 | -0.33(-0.88%) |
May 24, 2012 | 36.71 | 36.95 | 36.49 | 36.81 | 4,033,007 | +0.21(+0.59%) |
May 23, 2012 | 36.49 | 36.67 | 36.23 | 36.59 | 3,209,512 | -0.08(-0.23%) |
May 22, 2012 | 36.51 | 36.82 | 36.38 | 36.67 | 2,547,236 | +0.18(+0.49%) |
May 21, 2012 | 35.97 | 36.56 | 35.79 | 36.49 | 2,763,271 | +0.49(+1.37%) |
May 18, 2012 | 36.49 | 36.51 | 35.87 | 36.00 | 4,974,106 | -0.37(-1.01%) |
May 17, 2012 | 36.92 | 36.98 | 36.37 | 36.37 | 3,842,066 | -0.56(-1.52%) |
May 16, 2012 | 37.01 | 37.08 | 36.83 | 36.93 | 3,554,274 | +0.15(+0.41%) |
May 15, 2012 | 36.98 | 37.15 | 36.64 | 36.78 | 3,832,126 | -0.20(-0.54%) |
May 14, 2012 | 36.93 | 37.22 | 36.71 | 36.98 | 2,566,302 | -0.21(-0.56%) |
May 11, 2012 | 37.02 | 37.45 | 36.92 | 37.19 | 2,271,642 | +0.11(+0.30%) |
May 10, 2012 | 37.19 | 37.32 | 36.96 | 37.08 | 2,543,895 | +0.18(+0.49%) |
May 09, 2012 | 36.82 | 37.12 | 36.60 | 36.90 | 3,218,884 | -0.28(-0.76%) |
May 08, 2012 | 36.92 | 37.46 | 36.82 | 37.18 | 2,959,845 | +0.09(+0.24%) |
May 07, 2012 | 37.01 | 37.21 | 36.75 | 37.09 | 2,700,009 | +0.00(+0.00%) |
May 04, 2012 | 37.42 | 37.46 | 37.03 | 37.09 | 3,267,394 | -0.63(-1.67%) |
May 03, 2012 | 38.00 | 38.00 | 37.60 | 37.72 | 3,039,831 | -0.16(-0.42%) |
May 02, 2012 | 37.91 | 38.06 | 37.74 | 37.88 | 4,260,466 | -0.35(-0.92%) |