Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.78 | 31.44 | 30.25 | 31.41 | 8,585,607 | +1.77(+5.97%) |
Apr 29, 2013 | 29.63 | 29.82 | 29.33 | 29.64 | 2,118,695 | +0.36(+1.23%) |
Apr 26, 2013 | 29.43 | 29.59 | 29.20 | 29.28 | 3,245,537 | -0.31(-1.05%) |
Apr 25, 2013 | 29.75 | 29.75 | 29.30 | 29.59 | 3,432,241 | -0.01(-0.03%) |
Apr 24, 2013 | 28.85 | 29.60 | 28.85 | 29.60 | 3,114,476 | +0.74(+2.56%) |
Apr 23, 2013 | 28.60 | 28.91 | 28.47 | 28.86 | 4,391,430 | +0.26(+0.91%) |
Apr 22, 2013 | 28.28 | 28.65 | 28.05 | 28.60 | 2,568,162 | +0.47(+1.67%) |
Apr 19, 2013 | 28.22 | 28.35 | 27.81 | 28.13 | 3,230,585 | -0.20(-0.71%) |
Apr 18, 2013 | 28.27 | 28.53 | 27.75 | 28.33 | 3,860,806 | +0.35(+1.25%) |
Apr 17, 2013 | 28.05 | 28.26 | 27.65 | 27.98 | 4,343,685 | -0.43(-1.51%) |
Apr 16, 2013 | 27.88 | 28.46 | 27.55 | 28.41 | 4,131,420 | +0.91(+3.31%) |
Apr 15, 2013 | 28.41 | 28.52 | 27.50 | 27.50 | 4,975,797 | -1.32(-4.58%) |
Apr 12, 2013 | 29.25 | 29.36 | 28.72 | 28.82 | 3,578,138 | -0.86(-2.90%) |
Apr 11, 2013 | 30.15 | 30.15 | 29.66 | 29.68 | 2,502,716 | -0.44(-1.46%) |
Apr 10, 2013 | 29.93 | 30.18 | 29.75 | 30.12 | 2,593,211 | +0.28(+0.94%) |
Apr 09, 2013 | 29.09 | 29.90 | 29.03 | 29.84 | 3,866,538 | +0.90(+3.11%) |
Apr 08, 2013 | 29.25 | 29.33 | 28.79 | 28.94 | 3,973,803 | -0.32(-1.09%) |
Apr 05, 2013 | 28.91 | 29.39 | 28.80 | 29.26 | 4,533,631 | -0.02(-0.07%) |
Apr 04, 2013 | 30.00 | 30.00 | 29.19 | 29.28 | 5,480,900 | -0.89(-2.95%) |
Apr 03, 2013 | 31.10 | 31.17 | 30.10 | 30.17 | 3,693,851 | -1.03(-3.30%) |
Apr 02, 2013 | 30.75 | 31.24 | 30.75 | 31.20 | 3,021,947 | +0.37(+1.20%) |
Apr 01, 2013 | 30.51 | 30.87 | 30.44 | 30.83 | 2,723,050 | +0.39(+1.28%) |
Mar 28, 2013 | 30.44 | 30.44 | 30.44 | 0 | +0.04(+0.13%) | |
Mar 27, 2013 | 30.62 | 30.63 | 30.31 | 30.40 | 2,728,551 | -0.33(-1.07%) |
Mar 26, 2013 | 30.85 | 30.93 | 30.64 | 30.73 | 3,366,710 | +0.00(+0.00%) |
Mar 25, 2013 | 31.17 | 31.18 | 30.66 | 30.73 | 2,694,114 | -0.24(-0.77%) |
Mar 22, 2013 | 31.00 | 31.18 | 30.84 | 30.97 | 2,129,696 | +0.06(+0.19%) |
Mar 21, 2013 | 31.04 | 31.30 | 30.91 | 30.91 | 3,646,482 | -0.13(-0.42%) |
Mar 20, 2013 | 31.19 | 31.26 | 30.98 | 31.04 | 2,878,718 | +0.03(+0.10%) |
Mar 19, 2013 | 31.08 | 31.19 | 30.84 | 31.01 | 3,413,884 | -0.07(-0.23%) |
Mar 18, 2013 | 31.38 | 31.38 | 30.97 | 31.08 | 3,430,017 | -0.59(-1.86%) |
Mar 15, 2013 | 31.52 | 31.99 | 31.47 | 31.67 | 6,355,865 | +0.16(+0.51%) |
Mar 14, 2013 | 31.20 | 31.65 | 31.14 | 31.51 | 3,985,489 | +0.37(+1.19%) |
Mar 13, 2013 | 31.67 | 31.67 | 31.14 | 31.14 | 2,898,295 | -0.50(-1.58%) |
Mar 12, 2013 | 31.65 | 31.95 | 31.48 | 31.64 | 4,381,643 | +0.06(+0.19%) |
Mar 11, 2013 | 31.45 | 31.67 | 31.23 | 31.58 | 2,004,318 | +0.13(+0.41%) |
Mar 08, 2013 | 31.55 | 31.72 | 31.20 | 31.45 | 4,321,041 | +0.00(+0.00%) |
Mar 07, 2013 | 31.55 | 31.82 | 31.43 | 31.45 | 3,397,503 | +0.17(+0.54%) |
Mar 06, 2013 | 31.04 | 31.40 | 30.97 | 31.28 | 2,155,291 | +0.43(+1.39%) |
Mar 05, 2013 | 30.93 | 31.26 | 30.78 | 30.85 | 3,022,352 | +0.24(+0.78%) |
Mar 04, 2013 | 30.99 | 31.14 | 30.61 | 30.61 | 2,899,487 | -0.29(-0.94%) |
Mar 01, 2013 | 31.17 | 31.23 | 30.81 | 30.90 | 4,629,045 | -0.35(-1.12%) |
Feb 28, 2013 | 31.02 | 31.32 | 30.96 | 31.25 | 3,443,329 | +0.20(+0.64%) |
Feb 27, 2013 | 30.82 | 31.39 | 30.70 | 31.05 | 3,720,690 | +0.13(+0.42%) |
Feb 26, 2013 | 31.41 | 31.44 | 30.70 | 30.92 | 4,620,150 | -1.03(-3.22%) |
Feb 22, 2013 | 31.66 | 31.98 | 31.57 | 31.95 | 2,133,560 | +0.43(+1.36%) |
Feb 21, 2013 | 31.86 | 31.86 | 31.26 | 31.52 | 3,248,985 | -0.49(-1.53%) |
Feb 20, 2013 | 32.02 | 32.31 | 31.84 | 32.01 | 3,959,802 | -0.16(-0.50%) |
Feb 19, 2013 | 32.02 | 32.30 | 31.88 | 32.17 | 3,306,455 | +0.42(+1.32%) |
Feb 15, 2013 | 31.75 | 31.75 | 31.75 | 0 | -0.44(-1.37%) | |
Feb 14, 2013 | 32.88 | 32.88 | 32.12 | 32.19 | 2,433,993 | -0.56(-1.71%) |
Feb 13, 2013 | 32.68 | 32.75 | 32.37 | 32.75 | 1,690,760 | +0.13(+0.40%) |
Feb 12, 2013 | 32.39 | 32.75 | 32.26 | 32.62 | 3,129,144 | +0.27(+0.83%) |
Feb 11, 2013 | 32.20 | 32.63 | 32.05 | 32.35 | 3,494,665 | +0.05(+0.15%) |
Feb 08, 2013 | 32.40 | 32.58 | 32.17 | 32.30 | 2,586,409 | +0.07(+0.22%) |
Feb 07, 2013 | 32.53 | 32.73 | 31.80 | 32.23 | 6,492,471 | -0.30(-0.92%) |
Feb 06, 2013 | 33.00 | 33.39 | 32.23 | 32.53 | 11,017,905 | -1.63(-4.77%) |
Feb 04, 2013 | 34.20 | 34.33 | 34.01 | 34.16 | 1,557,046 | -0.26(-0.76%) |
Feb 01, 2013 | 33.90 | 34.46 | 33.90 | 34.42 | 2,083,746 | +0.52(+1.53%) |
Jan 31, 2013 | 34.18 | 34.32 | 33.90 | 33.90 | 2,662,646 | -0.48(-1.40%) |
Jan 30, 2013 | 34.59 | 34.80 | 34.30 | 34.38 | 3,637,172 | -0.13(-0.38%) |
Jan 29, 2013 | 34.41 | 34.60 | 34.39 | 34.51 | 2,935,039 | +0.02(+0.06%) |
Jan 28, 2013 | 34.49 | 34.58 | 34.22 | 34.49 | 2,587,730 | +0.12(+0.35%) |
Jan 25, 2013 | 34.15 | 34.47 | 34.12 | 34.37 | 2,582,676 | +0.24(+0.70%) |
Jan 24, 2013 | 34.00 | 34.24 | 33.99 | 34.13 | 2,394,631 | +0.15(+0.44%) |
Jan 23, 2013 | 34.00 | 34.24 | 33.95 | 33.98 | 3,100,122 | -0.18(-0.53%) |
Jan 22, 2013 | 33.74 | 34.20 | 33.64 | 34.16 | 3,720,819 | +0.36(+1.07%) |
Jan 21, 2013 | 33.74 | 33.82 | 33.62 | 33.80 | 2,032,425 | +0.06(+0.18%) |
Jan 18, 2013 | 33.83 | 34.09 | 33.71 | 33.74 | 4,233,522 | -0.24(-0.71%) |
Jan 17, 2013 | 33.88 | 34.05 | 33.83 | 33.98 | 2,926,177 | +0.15(+0.44%) |
Jan 16, 2013 | 33.71 | 33.86 | 33.61 | 33.83 | 1,610,638 | -0.09(-0.27%) |
Jan 15, 2013 | 33.55 | 33.97 | 33.55 | 33.92 | 2,557,963 | +0.16(+0.47%) |
Jan 14, 2013 | 33.50 | 33.82 | 33.48 | 33.76 | 1,815,085 | +0.24(+0.72%) |
Jan 11, 2013 | 33.60 | 33.65 | 33.23 | 33.52 | 1,777,532 | -0.06(-0.18%) |
Jan 10, 2013 | 33.50 | 33.75 | 33.45 | 33.58 | 3,614,040 | +0.31(+0.93%) |
Jan 09, 2013 | 33.14 | 33.35 | 33.01 | 33.27 | 2,797,410 | +0.13(+0.39%) |
Jan 08, 2013 | 33.32 | 33.32 | 33.01 | 33.14 | 2,015,533 | -0.09(-0.27%) |
Jan 07, 2013 | 33.40 | 33.40 | 33.05 | 33.23 | 3,502,929 | -0.35(-1.04%) |
Jan 04, 2013 | 33.25 | 33.60 | 33.25 | 33.58 | 1,519,029 | +0.15(+0.45%) |
Jan 03, 2013 | 33.26 | 33.48 | 33.10 | 33.43 | 2,890,716 | +0.02(+0.06%) |
Jan 02, 2013 | 33.20 | 33.41 | 32.76 | 33.41 | 2,382,050 | +0.65(+1.98%) |
Dec 31, 2012 | 32.76 | 32.76 | 32.76 | 0 | +0.54(+1.68%) | |
Dec 28, 2012 | 32.36 | 32.45 | 32.15 | 32.22 | 2,375,392 | -0.40(-1.23%) |
Dec 27, 2012 | 32.44 | 32.62 | 32.10 | 32.62 | 2,426,807 | +0.15(+0.46%) |
Dec 24, 2012 | 32.47 | 32.47 | 32.47 | 0 | -0.18(-0.55%) | |
Dec 21, 2012 | 32.64 | 32.78 | 32.11 | 32.65 | 6,662,280 | +0.01(+0.03%) |
Dec 20, 2012 | 32.68 | 32.79 | 32.48 | 32.64 | 1,815,565 | -0.05(-0.15%) |
Dec 19, 2012 | 32.65 | 33.01 | 32.51 | 32.69 | 3,373,134 | +0.04(+0.12%) |
Dec 18, 2012 | 32.10 | 32.73 | 32.00 | 32.65 | 4,103,460 | +0.47(+1.46%) |
Dec 17, 2012 | 32.00 | 32.24 | 31.91 | 32.18 | 3,673,375 | +0.06(+0.19%) |
Dec 14, 2012 | 31.68 | 32.12 | 31.56 | 32.12 | 3,662,741 | +0.44(+1.39%) |
Dec 13, 2012 | 32.16 | 32.16 | 31.50 | 31.68 | 2,636,564 | -0.52(-1.61%) |
Dec 12, 2012 | 32.24 | 32.25 | 31.99 | 32.20 | 2,945,339 | +0.10(+0.31%) |
Dec 11, 2012 | 32.19 | 32.20 | 31.97 | 32.10 | 2,360,907 | +0.06(+0.19%) |
Dec 10, 2012 | 32.29 | 32.51 | 31.95 | 32.04 | 2,276,318 | -0.20(-0.62%) |
Dec 07, 2012 | 32.75 | 32.80 | 32.17 | 32.24 | 2,773,533 | -0.24(-0.74%) |
Dec 06, 2012 | 32.49 | 32.82 | 32.26 | 32.48 | 2,243,692 | -0.20(-0.61%) |
Dec 05, 2012 | 32.35 | 32.85 | 32.22 | 32.68 | 2,121,767 | +0.42(+1.30%) |
Dec 04, 2012 | 32.00 | 32.48 | 31.90 | 32.26 | 2,082,317 | -0.20(-0.62%) |
Nov 30, 2012 | 32.89 | 33.08 | 32.25 | 32.46 | 2,946,939 | -0.39(-1.19%) |
Nov 29, 2012 | 33.14 | 33.20 | 32.80 | 32.85 | 2,213,785 | +0.12(+0.37%) |
Nov 28, 2012 | 32.41 | 32.73 | 32.22 | 32.73 | 2,659,825 | -0.16(-0.49%) |
Nov 27, 2012 | 33.49 | 33.49 | 32.83 | 32.89 | 2,400,703 | -0.44(-1.32%) |
Nov 26, 2012 | 33.31 | 33.43 | 33.13 | 33.33 | 2,108,601 | -0.12(-0.36%) |
Nov 24, 2012 | 33.30 | 33.74 | 33.24 | 33.45 | 1,562,836 | +0.00(+0.00%) |
Nov 23, 2012 | 33.30 | 33.74 | 33.24 | 33.45 | 1,562,836 | +0.14(+0.42%) |
Nov 22, 2012 | 33.39 | 33.40 | 33.15 | 33.31 | 371,787 | +0.14(+0.42%) |
Nov 21, 2012 | 32.81 | 33.34 | 32.80 | 33.17 | 2,093,030 | +0.25(+0.76%) |
Nov 20, 2012 | 32.44 | 32.95 | 32.41 | 32.92 | 1,966,082 | +0.33(+1.01%) |
Nov 19, 2012 | 32.15 | 32.71 | 32.15 | 32.59 | 3,222,907 | +1.05(+3.33%) |
Nov 16, 2012 | 31.71 | 31.78 | 31.23 | 31.54 | 2,617,304 | -0.14(-0.44%) |
Nov 15, 2012 | 31.49 | 32.11 | 31.39 | 31.68 | 2,940,370 | -0.18(-0.56%) |
Nov 14, 2012 | 32.72 | 32.78 | 31.76 | 31.86 | 2,657,043 | -0.69(-2.12%) |
Nov 13, 2012 | 33.01 | 33.24 | 32.52 | 32.55 | 2,307,303 | -0.84(-2.52%) |
Nov 12, 2012 | 33.34 | 33.45 | 33.20 | 33.39 | 829,550 | +0.13(+0.39%) |
Nov 09, 2012 | 33.01 | 33.44 | 32.89 | 33.26 | 1,878,369 | -0.05(-0.15%) |
Nov 08, 2012 | 33.78 | 33.95 | 33.28 | 33.31 | 2,389,738 | -0.36(-1.07%) |
Nov 07, 2012 | 34.03 | 34.04 | 33.43 | 33.67 | 2,668,724 | -0.92(-2.66%) |
Nov 06, 2012 | 34.50 | 34.63 | 34.22 | 34.59 | 1,677,551 | +0.15(+0.44%) |
Nov 05, 2012 | 34.36 | 34.68 | 34.22 | 34.44 | 1,397,344 | -0.21(-0.61%) |
Nov 02, 2012 | 34.84 | 34.99 | 34.44 | 34.65 | 3,721,212 | -0.03(-0.09%) |
Nov 01, 2012 | 34.03 | 34.79 | 34.00 | 34.68 | 8,026,217 | +1.16(+3.46%) |
Oct 31, 2012 | 33.67 | 33.79 | 33.18 | 33.52 | 2,345,582 | +0.25(+0.75%) |
Oct 30, 2012 | 33.17 | 33.80 | 33.08 | 33.27 | 1,300,602 | +0.17(+0.51%) |
Oct 29, 2012 | 33.04 | 33.21 | 32.86 | 33.10 | 904,776 | -0.07(-0.21%) |
Oct 26, 2012 | 32.99 | 33.38 | 32.95 | 33.17 | 1,534,521 | +0.03(+0.09%) |
Oct 25, 2012 | 33.14 | 33.36 | 33.02 | 33.14 | 2,140,597 | +0.42(+1.28%) |
Oct 24, 2012 | 32.74 | 33.06 | 32.57 | 32.72 | 1,844,876 | +0.06(+0.18%) |
Oct 23, 2012 | 32.90 | 32.90 | 32.30 | 32.66 | 3,959,974 | -1.10(-3.26%) |
Oct 19, 2012 | 33.98 | 34.09 | 33.62 | 33.76 | 2,945,478 | -0.06(-0.18%) |
Oct 18, 2012 | 33.45 | 33.97 | 33.32 | 33.82 | 2,596,037 | +0.22(+0.65%) |
Oct 17, 2012 | 33.18 | 33.60 | 33.07 | 33.60 | 3,291,795 | +0.44(+1.33%) |
Oct 16, 2012 | 32.51 | 33.20 | 32.51 | 33.16 | 2,795,722 | +0.78(+2.41%) |
Oct 15, 2012 | 32.23 | 32.48 | 32.14 | 32.38 | 1,637,601 | +0.02(+0.06%) |
Oct 12, 2012 | 32.38 | 32.51 | 32.21 | 32.36 | 3,067,342 | +0.02(+0.06%) |
Oct 11, 2012 | 32.53 | 32.60 | 32.29 | 32.34 | 3,412,213 | +0.05(+0.15%) |
Oct 10, 2012 | 32.51 | 32.68 | 32.16 | 32.29 | 3,091,960 | -0.40(-1.22%) |
Oct 09, 2012 | 32.67 | 32.94 | 32.60 | 32.69 | 3,578,082 | -0.31(-0.94%) |
Oct 05, 2012 | 33.00 | 33.00 | 33.00 | 0 | -0.15(-0.45%) | |
Oct 04, 2012 | 33.01 | 33.33 | 32.91 | 33.15 | 2,976,843 | +0.41(+1.25%) |
Oct 03, 2012 | 32.85 | 32.96 | 32.60 | 32.74 | 3,811,084 | -0.19(-0.58%) |
Oct 02, 2012 | 32.88 | 33.06 | 32.53 | 32.93 | 4,409,505 | +0.29(+0.89%) |
Oct 01, 2012 | 32.53 | 33.00 | 32.51 | 32.64 | 3,026,241 | +0.30(+0.93%) |
Sep 28, 2012 | 32.40 | 32.45 | 32.08 | 32.34 | 4,248,203 | -0.08(-0.25%) |
Sep 27, 2012 | 32.37 | 32.62 | 32.26 | 32.42 | 2,756,652 | +0.41(+1.28%) |
Sep 26, 2012 | 31.86 | 32.17 | 31.72 | 32.01 | 2,801,510 | -0.22(-0.68%) |
Sep 25, 2012 | 32.93 | 32.98 | 32.04 | 32.23 | 3,835,125 | -0.54(-1.65%) |
Sep 24, 2012 | 32.75 | 33.12 | 32.67 | 32.77 | 2,319,445 | -0.22(-0.67%) |
Sep 21, 2012 | 33.30 | 33.57 | 32.99 | 32.99 | 12,988,174 | -0.05(-0.15%) |
Sep 20, 2012 | 32.53 | 33.16 | 32.52 | 33.04 | 2,561,132 | +0.21(+0.64%) |
Sep 19, 2012 | 33.50 | 33.52 | 32.69 | 32.83 | 4,458,246 | -0.70(-2.09%) |
Sep 18, 2012 | 33.85 | 34.15 | 33.42 | 33.53 | 3,335,087 | -0.49(-1.44%) |
Sep 17, 2012 | 34.25 | 34.83 | 33.94 | 34.02 | 4,080,947 | -0.30(-0.87%) |
Sep 14, 2012 | 33.44 | 34.55 | 33.38 | 34.32 | 6,212,240 | +1.14(+3.44%) |
Sep 13, 2012 | 32.75 | 33.37 | 32.53 | 33.18 | 3,638,450 | +0.56(+1.72%) |
Sep 12, 2012 | 32.85 | 32.85 | 32.51 | 32.62 | 2,882,734 | +0.02(+0.06%) |
Sep 11, 2012 | 32.55 | 32.86 | 32.50 | 32.60 | 3,160,692 | +0.06(+0.18%) |
Sep 10, 2012 | 32.29 | 32.83 | 32.29 | 32.54 | 2,498,051 | -0.05(-0.15%) |
Sep 07, 2012 | 32.05 | 32.59 | 32.00 | 32.59 | 3,210,374 | +0.74(+2.32%) |
Sep 06, 2012 | 31.60 | 32.13 | 31.60 | 31.85 | 2,452,036 | +0.50(+1.59%) |
Sep 05, 2012 | 31.12 | 31.43 | 31.07 | 31.35 | 2,222,289 | +0.23(+0.74%) |
Sep 04, 2012 | 30.82 | 31.29 | 30.50 | 31.12 | 2,893,410 | +0.31(+1.01%) |
Aug 31, 2012 | 30.81 | 30.81 | 30.81 | 0 | +0.11(+0.36%) | |
Aug 30, 2012 | 31.10 | 31.10 | 30.52 | 30.70 | 1,545,363 | -0.41(-1.32%) |
Aug 29, 2012 | 31.46 | 31.52 | 30.97 | 31.11 | 2,415,821 | -0.35(-1.11%) |
Aug 27, 2012 | 31.40 | 31.67 | 31.31 | 31.46 | 1,356,205 | +0.02(+0.06%) |
Aug 24, 2012 | 31.10 | 31.76 | 31.04 | 31.44 | 2,529,899 | +0.19(+0.61%) |
Aug 23, 2012 | 31.60 | 31.67 | 31.13 | 31.25 | 2,988,449 | -0.48(-1.51%) |
Aug 22, 2012 | 32.06 | 32.10 | 31.40 | 31.73 | 2,998,677 | -0.46(-1.43%) |
Aug 21, 2012 | 32.49 | 32.55 | 32.08 | 32.19 | 4,110,823 | -0.01(-0.03%) |
Aug 20, 2012 | 32.25 | 32.50 | 32.05 | 32.20 | 2,046,216 | -0.23(-0.71%) |
Aug 17, 2012 | 32.14 | 32.43 | 32.06 | 32.43 | 1,926,346 | +0.37(+1.15%) |
Aug 16, 2012 | 31.90 | 32.06 | 31.78 | 32.06 | 2,943,240 | +0.31(+0.98%) |
Aug 15, 2012 | 31.43 | 31.88 | 31.43 | 31.75 | 1,955,784 | +0.18(+0.57%) |
Aug 14, 2012 | 31.70 | 31.87 | 31.54 | 31.57 | 1,359,916 | +0.00(+0.00%) |
Aug 13, 2012 | 31.87 | 31.95 | 31.37 | 31.57 | 2,260,973 | -0.21(-0.66%) |
Aug 11, 2012 | 31.75 | 31.86 | 31.46 | 31.78 | 2,325,700 | +0.00(+0.00%) |
Aug 10, 2012 | 31.75 | 31.86 | 31.46 | 31.78 | 2,325,700 | -0.09(-0.28%) |
Aug 09, 2012 | 31.70 | 32.10 | 31.65 | 31.87 | 2,448,560 | +0.14(+0.44%) |
Aug 08, 2012 | 31.96 | 32.15 | 31.59 | 31.73 | 3,378,200 | -0.50(-1.55%) |
Aug 07, 2012 | 32.06 | 32.43 | 31.96 | 32.23 | 3,061,138 | +0.60(+1.90%) |
Aug 03, 2012 | 31.63 | 31.63 | 31.63 | 0 | +1.09(+3.57%) | |
Aug 02, 2012 | 30.40 | 30.89 | 30.10 | 30.54 | 3,416,683 | -0.23(-0.75%) |
Aug 01, 2012 | 30.85 | 31.21 | 30.52 | 30.77 | 3,098,268 | +0.11(+0.36%) |
Jul 31, 2012 | 31.20 | 31.51 | 30.60 | 30.66 | 3,494,366 | -0.73(-2.33%) |
Jul 30, 2012 | 31.67 | 31.76 | 31.25 | 31.39 | 3,500,913 | -0.50(-1.57%) |
Jul 27, 2012 | 32.00 | 32.05 | 31.50 | 31.89 | 3,498,110 | +0.03(+0.09%) |
Jul 26, 2012 | 31.09 | 31.95 | 31.09 | 31.86 | 3,968,918 | +0.99(+3.21%) |
Jul 25, 2012 | 30.25 | 30.88 | 29.85 | 30.87 | 4,745,727 | +1.11(+3.73%) |
Jul 24, 2012 | 30.18 | 30.40 | 29.58 | 29.76 | 2,943,038 | -0.54(-1.78%) |
Jul 23, 2012 | 29.75 | 30.46 | 29.06 | 30.30 | 4,180,527 | -0.18(-0.59%) |
Jul 20, 2012 | 30.15 | 30.49 | 30.11 | 30.48 | 2,329,654 | -0.11(-0.36%) |
Jul 19, 2012 | 30.44 | 30.85 | 30.39 | 30.59 | 3,085,785 | +0.39(+1.29%) |
Jul 18, 2012 | 30.01 | 30.39 | 29.84 | 30.20 | 3,025,526 | +0.21(+0.70%) |
Jul 17, 2012 | 29.98 | 30.12 | 29.48 | 29.99 | 2,793,589 | +0.27(+0.91%) |
Jul 16, 2012 | 29.44 | 29.88 | 29.21 | 29.72 | 2,357,702 | +0.31(+1.05%) |
Jul 13, 2012 | 29.10 | 29.54 | 28.96 | 29.41 | 2,432,863 | +0.56(+1.94%) |
Jul 12, 2012 | 28.84 | 29.06 | 28.71 | 28.85 | 3,393,408 | -0.40(-1.37%) |
Jul 11, 2012 | 28.75 | 29.43 | 28.72 | 29.25 | 3,204,840 | +0.53(+1.85%) |
Jul 10, 2012 | 29.37 | 29.60 | 28.43 | 28.72 | 3,077,169 | -0.44(-1.51%) |
Jul 09, 2012 | 29.30 | 29.46 | 28.95 | 29.16 | 3,366,365 | -0.20(-0.68%) |
Jul 06, 2012 | 29.82 | 29.95 | 29.27 | 29.36 | 3,530,445 | -1.04(-3.42%) |
Jul 05, 2012 | 30.89 | 30.89 | 30.39 | 30.40 | 4,153,333 | -0.73(-2.35%) |
Jul 04, 2012 | 30.55 | 31.27 | 30.48 | 31.13 | 2,093,310 | +0.42(+1.37%) |
Jul 03, 2012 | 29.88 | 30.92 | 30.71 | 30.71 | 4,543,412 | +1.27(+4.31%) |
Jun 29, 2012 | 29.44 | 29.44 | 29.44 | 0 | +1.14(+4.03%) | |
Jun 28, 2012 | 28.00 | 28.30 | 27.65 | 28.30 | 2,648,871 | +0.06(+0.21%) |
Jun 27, 2012 | 27.83 | 28.30 | 27.71 | 28.24 | 3,427,455 | +0.51(+1.84%) |
Jun 26, 2012 | 27.80 | 27.96 | 27.60 | 27.73 | 5,184,754 | +0.02(+0.07%) |
Jun 25, 2012 | 27.77 | 27.89 | 27.53 | 27.71 | 3,262,311 | -0.55(-1.95%) |
Jun 22, 2012 | 28.05 | 28.34 | 27.81 | 28.26 | 2,514,007 | +0.56(+2.02%) |
Jun 21, 2012 | 29.32 | 29.54 | 27.68 | 27.70 | 4,034,873 | -1.95(-6.58%) |
Jun 20, 2012 | 30.11 | 30.24 | 29.40 | 29.65 | 4,286,728 | -0.51(-1.69%) |
Jun 19, 2012 | 29.50 | 30.25 | 29.49 | 30.16 | 3,963,377 | +0.91(+3.11%) |
Jun 18, 2012 | 28.69 | 29.64 | 28.60 | 29.25 | 8,978,815 | +0.24(+0.83%) |
Jun 15, 2012 | 28.75 | 29.15 | 28.67 | 29.01 | 7,751,726 | +0.49(+1.72%) |
Jun 14, 2012 | 28.99 | 29.08 | 28.49 | 28.52 | 4,931,438 | -0.34(-1.18%) |
Jun 13, 2012 | 28.75 | 29.30 | 28.53 | 28.86 | 3,074,542 | -0.11(-0.38%) |
Jun 12, 2012 | 28.55 | 28.98 | 28.26 | 28.97 | 7,112,113 | +0.64(+2.26%) |
Jun 11, 2012 | 29.45 | 29.49 | 28.23 | 28.33 | 3,768,707 | -0.70(-2.41%) |
Jun 08, 2012 | 28.73 | 29.36 | 28.62 | 29.03 | 2,735,904 | -0.29(-0.99%) |
Jun 07, 2012 | 29.79 | 29.82 | 29.13 | 29.32 | 5,888,637 | +0.08(+0.27%) |
Jun 06, 2012 | 28.85 | 29.33 | 28.69 | 29.24 | 4,076,717 | +0.94(+3.32%) |
Jun 05, 2012 | 27.70 | 28.50 | 27.62 | 28.30 | 3,688,806 | +0.59(+2.13%) |
Jun 04, 2012 | 27.47 | 27.71 | 27.06 | 27.71 | 5,036,203 | +0.24(+0.87%) |
Jun 02, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | +0.00(+0.00%) |
Jun 01, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | -0.56(-2.00%) |
May 31, 2012 | 28.15 | 28.37 | 27.49 | 28.03 | 5,906,102 | -0.12(-0.43%) |
May 30, 2012 | 28.50 | 28.60 | 28.10 | 28.15 | 5,982,453 | -1.04(-3.56%) |
May 29, 2012 | 28.99 | 29.75 | 28.97 | 29.19 | 3,360,867 | +0.29(+1.00%) |
May 28, 2012 | 29.13 | 29.27 | 28.72 | 28.90 | 1,192,988 | +0.03(+0.10%) |
May 25, 2012 | 28.50 | 29.01 | 28.32 | 28.87 | 2,147,668 | +0.38(+1.33%) |
May 24, 2012 | 28.98 | 28.98 | 28.14 | 28.49 | 4,578,534 | -0.04(-0.14%) |
May 23, 2012 | 27.99 | 28.58 | 27.48 | 28.53 | 4,870,415 | +0.23(+0.81%) |
May 22, 2012 | 28.01 | 28.77 | 27.83 | 28.30 | 3,702,862 | +0.90(+3.28%) |
May 18, 2012 | 27.40 | 27.40 | 27.40 | 0 | -0.14(-0.51%) | |
May 17, 2012 | 27.78 | 27.88 | 27.40 | 27.54 | 3,379,411 | +0.09(+0.33%) |
May 16, 2012 | 27.70 | 28.25 | 27.36 | 27.45 | 5,853,122 | -0.22(-0.80%) |
May 15, 2012 | 28.11 | 28.23 | 27.55 | 27.67 | 5,477,131 | -0.32(-1.14%) |
May 14, 2012 | 28.16 | 28.45 | 27.93 | 27.99 | 5,008,649 | -0.76(-2.64%) |
May 11, 2012 | 28.89 | 29.47 | 28.66 | 28.75 | 3,871,607 | -0.55(-1.88%) |
May 10, 2012 | 29.35 | 29.74 | 29.18 | 29.30 | 4,181,013 | +0.23(+0.79%) |
May 09, 2012 | 29.23 | 29.71 | 28.88 | 29.07 | 5,653,340 | -0.70(-2.35%) |
May 08, 2012 | 29.80 | 30.12 | 29.27 | 29.77 | 6,841,543 | -0.45(-1.49%) |
May 07, 2012 | 29.81 | 30.32 | 29.75 | 30.22 | 3,689,306 | +0.03(+0.10%) |
May 04, 2012 | 30.71 | 31.02 | 29.96 | 30.19 | 5,827,304 | -1.13(-3.61%) |
May 03, 2012 | 32.29 | 32.29 | 31.25 | 31.32 | 3,205,064 | -0.92(-2.85%) |
May 02, 2012 | 32.84 | 32.87 | 32.15 | 32.24 | 3,011,303 | -0.70(-2.13%) |