Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.56 | 34.99 | 34.26 | 34.27 | 3,038,825 | -0.50(-1.44%) |
May 30, 2013 | 34.88 | 35.27 | 34.62 | 34.77 | 1,754,299 | +0.01(+0.02%) |
May 29, 2013 | 34.76 | 34.95 | 33.98 | 34.77 | 2,279,073 | -0.31(-0.87%) |
May 28, 2013 | 35.72 | 35.76 | 34.89 | 35.07 | 1,918,631 | -0.23(-0.64%) |
May 24, 2013 | 35.25 | 35.37 | 34.76 | 35.30 | 1,439,562 | -0.12(-0.34%) |
May 23, 2013 | 35.92 | 35.93 | 35.32 | 35.42 | 1,406,760 | -0.81(-2.24%) |
May 22, 2013 | 37.30 | 37.72 | 36.01 | 36.23 | 2,437,070 | -1.07(-2.86%) |
May 21, 2013 | 37.47 | 37.55 | 37.19 | 37.30 | 2,640,922 | -0.10(-0.27%) |
May 20, 2013 | 37.17 | 37.48 | 37.17 | 37.40 | 2,061,515 | +0.23(+0.61%) |
May 17, 2013 | 36.99 | 37.27 | 36.91 | 37.17 | 1,424,411 | +0.19(+0.51%) |
May 16, 2013 | 37.20 | 37.44 | 36.84 | 36.98 | 1,124,570 | -0.34(-0.92%) |
May 15, 2013 | 36.98 | 37.33 | 36.81 | 37.33 | 1,824,603 | +0.19(+0.51%) |
May 13, 2013 | 37.04 | 37.17 | 36.84 | 37.14 | 1,506,337 | +0.05(+0.14%) |
May 10, 2013 | 36.88 | 37.20 | 36.84 | 37.08 | 1,461,913 | +0.31(+0.83%) |
May 09, 2013 | 36.85 | 37.11 | 36.69 | 36.78 | 4,183,003 | -0.18(-0.49%) |
May 08, 2013 | 36.90 | 37.41 | 36.79 | 36.96 | 57,226,148 | -0.04(-0.10%) |
May 07, 2013 | 37.06 | 37.09 | 36.67 | 36.99 | 3,525,385 | -0.08(-0.23%) |
May 06, 2013 | 37.71 | 37.80 | 36.69 | 37.08 | 5,400,280 | +0.20(+0.55%) |
May 03, 2013 | 36.38 | 37.01 | 36.15 | 36.87 | 1,860,480 | +0.72(+2.00%) |
May 02, 2013 | 36.82 | 36.82 | 36.12 | 36.15 | 1,731,115 | +0.13(+0.36%) |
May 01, 2013 | 36.61 | 36.84 | 35.90 | 36.02 | 1,671,634 | -0.66(-1.80%) |
Apr 30, 2013 | 36.48 | 36.68 | 36.26 | 36.68 | 2,240,881 | +0.26(+0.70%) |
Apr 29, 2013 | 36.19 | 36.42 | 36.03 | 36.42 | 1,053,500 | +0.40(+1.10%) |
Apr 26, 2013 | 35.78 | 36.07 | 35.84 | 36.02 | 1,799,913 | +0.18(+0.51%) |
Apr 25, 2013 | 35.44 | 35.88 | 35.10 | 35.84 | 1,393,011 | +0.43(+1.21%) |
Apr 24, 2013 | 35.21 | 35.42 | 35.08 | 35.41 | 926,127 | +0.25(+0.70%) |
Apr 23, 2013 | 35.12 | 35.27 | 34.86 | 35.17 | 1,143,906 | +0.23(+0.66%) |
Apr 22, 2013 | 35.28 | 35.28 | 34.77 | 34.94 | 934,119 | -0.24(-0.68%) |
Apr 19, 2013 | 34.76 | 35.26 | 34.52 | 35.18 | 987,840 | +0.52(+1.51%) |
Apr 18, 2013 | 34.79 | 34.82 | 34.49 | 34.65 | 1,181,143 | -0.12(-0.35%) |
Apr 17, 2013 | 35.12 | 35.12 | 34.43 | 34.77 | 1,467,233 | -0.53(-1.50%) |
Apr 16, 2013 | 34.81 | 35.32 | 34.41 | 35.30 | 1,115,122 | +0.75(+2.17%) |
Apr 15, 2013 | 35.20 | 35.42 | 34.54 | 34.55 | 1,517,520 | -0.81(-2.29%) |
Apr 12, 2013 | 35.11 | 35.37 | 35.05 | 35.37 | 1,300,755 | +0.20(+0.57%) |
Apr 11, 2013 | 34.78 | 35.29 | 34.78 | 35.17 | 2,208,700 | +0.27(+0.78%) |
Apr 10, 2013 | 34.47 | 34.90 | 34.35 | 34.89 | 1,523,047 | +0.58(+1.68%) |
Apr 09, 2013 | 34.50 | 34.50 | 34.17 | 34.32 | 1,001,564 | -0.13(-0.36%) |
Apr 08, 2013 | 34.02 | 34.48 | 33.80 | 34.44 | 1,266,935 | +0.38(+1.11%) |
Apr 05, 2013 | 33.72 | 34.11 | 33.64 | 34.07 | 1,234,256 | -0.05(-0.14%) |
Apr 04, 2013 | 33.76 | 34.16 | 33.73 | 34.11 | 1,931,853 | +0.48(+1.43%) |
Apr 03, 2013 | 34.11 | 34.71 | 33.59 | 33.63 | 1,328,143 | -0.21(-0.63%) |
Apr 02, 2013 | 33.89 | 34.06 | 33.75 | 33.85 | 2,212,250 | +0.07(+0.22%) |
Apr 01, 2013 | 33.99 | 34.11 | 33.68 | 33.77 | 1,926,994 | +0.06(+0.19%) |
Mar 28, 2013 | 33.44 | 33.76 | 33.24 | 33.71 | 1,607,179 | +0.29(+0.88%) |
Mar 27, 2013 | 33.19 | 33.44 | 32.99 | 33.42 | 1,302,640 | +0.06(+0.17%) |
Mar 26, 2013 | 33.24 | 33.39 | 33.19 | 33.36 | 1,029,086 | +0.26(+0.79%) |
Mar 25, 2013 | 33.00 | 33.20 | 32.97 | 33.10 | 1,142,806 | +0.18(+0.54%) |
Mar 22, 2013 | 32.73 | 33.11 | 32.73 | 32.92 | 1,460,599 | +0.23(+0.70%) |
Mar 21, 2013 | 32.60 | 32.96 | 32.54 | 32.69 | 824,774 | -0.07(-0.22%) |
Mar 20, 2013 | 32.55 | 32.78 | 32.45 | 32.76 | 959,493 | +0.27(+0.84%) |
Mar 19, 2013 | 32.66 | 32.75 | 32.27 | 32.49 | 1,023,576 | -0.13(-0.40%) |
Mar 18, 2013 | 32.54 | 32.75 | 32.47 | 32.62 | 1,512,524 | -0.16(-0.50%) |
Mar 15, 2013 | 32.67 | 32.84 | 32.44 | 32.78 | 2,025,337 | +0.12(+0.37%) |
Mar 14, 2013 | 32.41 | 32.67 | 32.36 | 32.66 | 786,659 | +0.20(+0.63%) |
Mar 13, 2013 | 32.46 | 32.49 | 32.18 | 32.46 | 879,582 | +0.01(+0.03%) |
Mar 12, 2013 | 32.46 | 32.53 | 32.27 | 32.45 | 1,088,373 | -0.13(-0.39%) |
Mar 11, 2013 | 32.46 | 32.57 | 32.40 | 32.57 | 1,081,687 | +0.10(+0.32%) |
Mar 08, 2013 | 32.55 | 32.61 | 32.39 | 32.47 | 1,081,506 | -0.04(-0.13%) |
Mar 07, 2013 | 32.34 | 32.65 | 32.29 | 32.51 | 2,101,809 | +0.12(+0.37%) |
Mar 06, 2013 | 32.23 | 32.44 | 31.87 | 32.39 | 1,908,549 | +0.27(+0.83%) |
Mar 05, 2013 | 31.90 | 32.16 | 31.71 | 32.12 | 1,442,796 | +0.37(+1.15%) |
Mar 04, 2013 | 31.46 | 31.85 | 31.41 | 31.76 | 1,070,830 | +0.28(+0.90%) |
Mar 01, 2013 | 31.37 | 31.58 | 31.05 | 31.47 | 1,814,095 | +0.00(+0.00%) |
Feb 28, 2013 | 31.57 | 31.76 | 31.43 | 31.47 | 2,272,953 | -0.10(-0.33%) |
Feb 27, 2013 | 31.30 | 31.82 | 31.22 | 31.58 | 1,063,851 | +0.31(+0.99%) |
Feb 26, 2013 | 31.34 | 31.55 | 31.04 | 31.27 | 2,043,753 | +0.07(+0.22%) |
Feb 25, 2013 | 31.89 | 31.95 | 31.20 | 31.20 | 1,597,481 | -0.48(-1.50%) |
Feb 22, 2013 | 31.78 | 31.95 | 31.65 | 31.68 | 1,074,984 | -0.01(-0.02%) |
Feb 21, 2013 | 31.88 | 32.06 | 31.47 | 31.68 | 1,729,751 | -0.19(-0.61%) |
Feb 20, 2013 | 32.24 | 32.41 | 31.87 | 31.88 | 1,770,642 | -0.30(-0.93%) |
Feb 19, 2013 | 31.98 | 32.18 | 31.91 | 32.18 | 2,281,080 | +0.26(+0.81%) |
Feb 15, 2013 | 32.03 | 32.12 | 31.83 | 31.92 | 1,847,632 | -0.05(-0.15%) |
Feb 14, 2013 | 32.09 | 32.13 | 31.94 | 31.96 | 884,971 | -0.13(-0.42%) |
Feb 13, 2013 | 32.07 | 32.26 | 31.95 | 32.10 | 1,984,297 | +0.01(+0.02%) |
Feb 12, 2013 | 31.67 | 32.17 | 31.63 | 32.09 | 2,382,435 | +0.18(+0.57%) |
Feb 11, 2013 | 32.01 | 32.09 | 31.83 | 31.91 | 732,431 | -0.06(-0.19%) |
Feb 08, 2013 | 31.91 | 32.01 | 31.62 | 31.97 | 1,338,287 | +0.07(+0.23%) |
Feb 07, 2013 | 31.97 | 32.16 | 31.88 | 31.90 | 2,178,549 | -0.01(-0.02%) |
Feb 06, 2013 | 31.31 | 32.15 | 31.24 | 31.91 | 3,237,645 | +0.56(+1.79%) |
Feb 04, 2013 | 31.11 | 31.51 | 31.11 | 31.35 | 2,067,437 | -0.02(-0.05%) |
Feb 01, 2013 | 31.10 | 31.36 | 30.95 | 31.36 | 1,811,495 | +0.38(+1.24%) |
Jan 31, 2013 | 30.96 | 31.12 | 30.85 | 30.98 | 2,314,385 | -0.06(-0.18%) |
Jan 30, 2013 | 31.06 | 31.12 | 30.84 | 31.04 | 1,385,064 | -0.08(-0.27%) |
Jan 29, 2013 | 30.92 | 31.12 | 30.85 | 31.12 | 1,741,074 | +0.15(+0.49%) |
Jan 28, 2013 | 30.78 | 31.00 | 30.68 | 30.97 | 1,098,224 | +0.19(+0.61%) |
Jan 25, 2013 | 30.84 | 30.85 | 30.56 | 30.78 | 1,225,761 | +0.03(+0.10%) |
Jan 24, 2013 | 30.55 | 30.77 | 30.51 | 30.75 | 1,637,054 | +0.15(+0.47%) |
Jan 23, 2013 | 30.61 | 30.82 | 30.54 | 30.60 | 1,293,390 | -0.11(-0.35%) |
Jan 22, 2013 | 30.37 | 30.86 | 30.37 | 30.71 | 1,688,155 | +0.31(+1.02%) |
Jan 18, 2013 | 30.20 | 30.42 | 30.07 | 30.40 | 1,251,659 | +0.27(+0.91%) |
Jan 17, 2013 | 30.17 | 30.32 | 30.12 | 30.13 | 1,206,323 | +0.00(+0.00%) |
Jan 16, 2013 | 30.24 | 30.27 | 30.09 | 30.13 | 782,093 | -0.15(-0.50%) |
Jan 15, 2013 | 30.11 | 30.30 | 30.04 | 30.28 | 1,171,653 | +0.18(+0.60%) |
Jan 14, 2013 | 30.17 | 30.21 | 30.00 | 30.10 | 1,073,373 | +0.04(+0.14%) |
Jan 11, 2013 | 30.09 | 30.15 | 29.91 | 30.05 | 1,427,445 | -0.12(-0.41%) |
Jan 10, 2013 | 30.39 | 30.52 | 30.03 | 30.18 | 1,882,629 | -0.32(-1.04%) |
Jan 09, 2013 | 30.74 | 30.78 | 30.45 | 30.50 | 998,305 | -0.14(-0.46%) |
Jan 08, 2013 | 30.50 | 30.64 | 30.43 | 30.64 | 1,248,166 | +0.15(+0.48%) |
Jan 07, 2013 | 30.58 | 30.66 | 30.42 | 30.49 | 1,092,830 | -0.11(-0.37%) |
Jan 04, 2013 | 30.61 | 30.67 | 30.42 | 30.60 | 1,031,138 | +0.01(+0.03%) |
Jan 03, 2013 | 30.53 | 30.81 | 30.35 | 30.59 | 1,752,523 | +0.09(+0.31%) |
Jan 02, 2013 | 30.69 | 30.75 | 30.39 | 30.50 | 1,783,019 | +0.29(+0.96%) |
Dec 31, 2012 | 29.79 | 30.31 | 29.75 | 30.21 | 682,913 | +0.33(+1.11%) |
Dec 28, 2012 | 30.07 | 30.19 | 29.87 | 29.88 | 891,832 | -0.31(-1.01%) |
Dec 27, 2012 | 30.19 | 30.35 | 29.90 | 30.18 | 878,355 | +0.03(+0.10%) |
Dec 26, 2012 | 30.32 | 30.32 | 30.04 | 30.15 | 1,101,532 | -0.17(-0.56%) |
Dec 24, 2012 | 30.32 | 30.49 | 30.17 | 30.32 | 687,775 | -0.01(-0.03%) |
Dec 21, 2012 | 30.01 | 30.37 | 29.98 | 30.33 | 3,272,789 | +0.04(+0.14%) |
Dec 20, 2012 | 29.98 | 30.31 | 29.95 | 30.29 | 1,320,816 | +0.35(+1.16%) |
Dec 19, 2012 | 30.15 | 30.26 | 29.95 | 29.95 | 1,408,761 | -0.17(-0.57%) |
Dec 18, 2012 | 29.86 | 30.12 | 29.81 | 30.12 | 1,303,949 | +0.25(+0.85%) |
Dec 17, 2012 | 30.15 | 30.18 | 29.73 | 29.86 | 2,333,021 | -0.15(-0.48%) |
Dec 14, 2012 | 30.13 | 30.13 | 29.88 | 30.01 | 1,119,230 | -0.08(-0.28%) |
Dec 13, 2012 | 30.23 | 30.33 | 29.96 | 30.09 | 1,336,674 | -0.20(-0.67%) |
Dec 12, 2012 | 30.25 | 30.37 | 30.09 | 30.29 | 1,676,638 | +0.04(+0.14%) |
Dec 11, 2012 | 30.23 | 30.45 | 30.07 | 30.25 | 1,355,219 | +0.11(+0.36%) |
Dec 10, 2012 | 30.07 | 30.29 | 29.93 | 30.14 | 1,830,347 | +0.11(+0.36%) |
Dec 07, 2012 | 30.04 | 30.11 | 29.87 | 30.03 | 1,293,502 | +0.01(+0.03%) |
Dec 06, 2012 | 29.81 | 30.07 | 29.78 | 30.02 | 1,096,055 | +0.28(+0.94%) |
Dec 05, 2012 | 29.82 | 29.86 | 29.48 | 29.74 | 1,337,975 | -0.08(-0.28%) |
Dec 04, 2012 | 29.56 | 29.86 | 29.50 | 29.83 | 1,221,726 | +0.52(+1.77%) |
Nov 30, 2012 | 29.12 | 29.40 | 28.99 | 29.31 | 2,801,716 | +0.26(+0.89%) |
Nov 29, 2012 | 29.11 | 29.15 | 28.79 | 29.05 | 1,895,285 | +0.09(+0.30%) |
Nov 28, 2012 | 29.26 | 29.26 | 28.83 | 28.96 | 2,044,622 | -0.31(-1.06%) |
Nov 27, 2012 | 29.41 | 29.52 | 28.93 | 29.27 | 1,576,269 | -0.22(-0.76%) |
Nov 26, 2012 | 29.33 | 29.74 | 29.20 | 29.49 | 1,909,869 | -0.06(-0.19%) |
Nov 23, 2012 | 29.50 | 29.75 | 29.39 | 29.55 | 403,476 | +0.21(+0.71%) |
Nov 21, 2012 | 29.23 | 29.40 | 29.08 | 29.34 | 1,246,793 | +0.17(+0.57%) |
Nov 20, 2012 | 29.03 | 29.19 | 28.83 | 29.18 | 1,054,964 | +0.15(+0.50%) |
Nov 19, 2012 | 29.04 | 29.20 | 28.79 | 29.03 | 1,321,028 | +0.31(+1.07%) |
Nov 16, 2012 | 28.36 | 28.80 | 28.32 | 28.73 | 1,707,495 | +0.36(+1.28%) |
Nov 15, 2012 | 28.59 | 28.86 | 28.18 | 28.36 | 997,642 | -0.29(-1.01%) |
Nov 14, 2012 | 29.15 | 29.22 | 28.59 | 28.65 | 1,664,742 | -0.46(-1.57%) |
Nov 13, 2012 | 28.79 | 29.27 | 28.65 | 29.11 | 1,292,434 | +0.11(+0.39%) |
Nov 12, 2012 | 29.18 | 29.18 | 28.78 | 29.00 | 720,397 | -0.05(-0.18%) |
Nov 09, 2012 | 28.94 | 29.24 | 28.76 | 29.05 | 1,074,076 | +0.00(+0.00%) |
Nov 08, 2012 | 29.43 | 29.46 | 29.05 | 29.05 | 1,185,681 | -0.36(-1.22%) |
Nov 07, 2012 | 29.50 | 29.62 | 29.12 | 29.41 | 2,627,990 | -0.05(-0.16%) |
Nov 06, 2012 | 29.58 | 29.64 | 29.39 | 29.45 | 2,709,184 | -0.01(-0.03%) |
Nov 05, 2012 | 29.52 | 29.57 | 29.16 | 29.46 | 982,638 | -0.08(-0.28%) |
Nov 02, 2012 | 29.28 | 29.67 | 29.26 | 29.55 | 2,422,059 | +0.32(+1.11%) |
Nov 01, 2012 | 29.33 | 29.35 | 28.86 | 29.22 | 3,396,014 | -0.05(-0.16%) |
Oct 31, 2012 | 29.46 | 29.46 | 28.62 | 29.27 | 4,573,025 | -0.03(-0.11%) |
Oct 26, 2012 | 29.24 | 29.30 | 29.30 | 29.30 | 1,962,698 | +0.08(+0.28%) |
Oct 25, 2012 | 29.19 | 29.36 | 28.70 | 29.22 | 1,731,755 | +0.13(+0.46%) |
Oct 24, 2012 | 29.33 | 29.54 | 29.00 | 29.08 | 1,450,167 | -0.15(-0.53%) |
Oct 23, 2012 | 29.35 | 29.59 | 29.10 | 29.24 | 2,265,213 | -1.01(-3.34%) |
Oct 19, 2012 | 30.43 | 30.68 | 30.16 | 30.25 | 1,457,559 | -0.16(-0.52%) |
Oct 18, 2012 | 30.44 | 30.61 | 30.32 | 30.41 | 1,933,801 | -0.06(-0.19%) |
Oct 17, 2012 | 30.57 | 30.60 | 30.28 | 30.46 | 1,419,186 | -0.17(-0.57%) |
Oct 16, 2012 | 30.57 | 30.82 | 30.56 | 30.64 | 716,398 | +0.13(+0.42%) |
Oct 15, 2012 | 30.29 | 30.54 | 30.13 | 30.51 | 1,046,573 | +0.20(+0.66%) |
Oct 12, 2012 | 30.13 | 30.34 | 30.06 | 30.31 | 2,297,999 | +0.21(+0.68%) |
Oct 11, 2012 | 30.33 | 30.42 | 30.09 | 30.11 | 2,292,445 | -0.07(-0.24%) |
Oct 10, 2012 | 30.00 | 30.18 | 29.81 | 30.18 | 1,691,081 | +0.21(+0.69%) |
Oct 09, 2012 | 30.02 | 30.19 | 29.85 | 29.97 | 1,848,282 | -0.06(-0.19%) |
Oct 08, 2012 | 29.91 | 30.03 | 29.81 | 30.03 | 1,452,438 | +0.03(+0.09%) |
Oct 05, 2012 | 29.98 | 30.21 | 29.86 | 30.00 | 1,221,964 | +0.07(+0.22%) |
Oct 04, 2012 | 30.02 | 30.16 | 29.64 | 29.94 | 2,036,378 | +0.05(+0.15%) |
Oct 03, 2012 | 29.48 | 29.98 | 29.48 | 29.89 | 1,692,906 | +0.41(+1.38%) |
Oct 02, 2012 | 29.25 | 29.50 | 29.10 | 29.48 | 1,771,731 | +0.36(+1.23%) |
Oct 01, 2012 | 29.61 | 29.61 | 28.73 | 29.12 | 2,438,128 | -0.26(-0.89%) |
Sep 28, 2012 | 29.37 | 29.48 | 29.17 | 29.39 | 2,402,315 | -0.06(-0.21%) |
Sep 27, 2012 | 29.47 | 29.65 | 29.36 | 29.45 | 1,882,095 | +0.03(+0.09%) |
Sep 26, 2012 | 29.47 | 29.58 | 29.32 | 29.42 | 1,976,997 | -0.02(-0.07%) |
Sep 25, 2012 | 30.08 | 30.21 | 29.43 | 29.44 | 1,873,325 | -0.56(-1.87%) |
Sep 24, 2012 | 30.04 | 30.41 | 29.97 | 30.00 | 1,322,665 | -0.25(-0.83%) |
Sep 21, 2012 | 30.55 | 30.56 | 30.12 | 30.25 | 2,294,149 | -0.14(-0.46%) |
Sep 20, 2012 | 30.68 | 30.68 | 30.17 | 30.39 | 2,557,974 | -0.54(-1.76%) |
Sep 19, 2012 | 31.04 | 31.17 | 30.75 | 30.94 | 1,499,612 | -0.12(-0.38%) |
Sep 18, 2012 | 31.30 | 31.37 | 30.89 | 31.06 | 1,293,963 | -0.28(-0.90%) |
Sep 17, 2012 | 31.47 | 31.73 | 31.34 | 31.34 | 1,063,927 | -0.16(-0.51%) |
Sep 14, 2012 | 31.41 | 31.63 | 31.33 | 31.50 | 1,301,954 | +0.16(+0.52%) |
Sep 13, 2012 | 31.09 | 31.46 | 31.05 | 31.33 | 1,355,752 | +0.24(+0.78%) |
Sep 12, 2012 | 31.12 | 31.57 | 30.95 | 31.09 | 1,969,417 | -0.03(-0.08%) |
Sep 11, 2012 | 31.00 | 31.25 | 30.73 | 31.12 | 1,542,321 | +0.12(+0.38%) |
Sep 10, 2012 | 31.13 | 31.22 | 30.92 | 31.00 | 1,787,773 | -0.23(-0.74%) |
Sep 07, 2012 | 31.02 | 31.35 | 30.93 | 31.23 | 1,950,918 | +0.23(+0.75%) |
Sep 06, 2012 | 30.96 | 31.07 | 30.85 | 31.00 | 1,661,765 | +0.20(+0.63%) |
Sep 05, 2012 | 30.79 | 30.87 | 30.60 | 30.80 | 1,474,516 | +0.03(+0.08%) |
Sep 04, 2012 | 30.61 | 30.83 | 30.45 | 30.78 | 2,138,515 | +0.19(+0.62%) |
Aug 31, 2012 | 30.75 | 30.75 | 30.32 | 30.59 | 1,981,498 | +0.02(+0.07%) |
Aug 30, 2012 | 30.52 | 30.64 | 30.34 | 30.57 | 1,426,532 | -0.13(-0.43%) |
Aug 29, 2012 | 30.74 | 31.03 | 30.68 | 30.70 | 1,202,317 | -0.07(-0.22%) |
Aug 27, 2012 | 30.65 | 30.85 | 30.55 | 30.77 | 2,308,549 | +0.14(+0.45%) |
Aug 24, 2012 | 30.16 | 30.82 | 29.91 | 30.63 | 5,098,153 | +0.44(+1.45%) |
Aug 23, 2012 | 29.40 | 30.23 | 29.22 | 30.19 | 2,589,800 | +0.74(+2.51%) |
Aug 22, 2012 | 29.47 | 29.61 | 29.12 | 29.45 | 2,068,240 | -0.02(-0.05%) |
Aug 21, 2012 | 29.58 | 29.74 | 29.42 | 29.47 | 1,468,185 | -0.11(-0.38%) |
Aug 20, 2012 | 29.64 | 29.69 | 29.30 | 29.58 | 1,614,373 | -0.06(-0.19%) |
Aug 17, 2012 | 29.55 | 29.68 | 29.38 | 29.64 | 1,373,688 | +0.08(+0.28%) |
Aug 16, 2012 | 29.50 | 29.56 | 29.23 | 29.56 | 1,457,887 | +0.17(+0.58%) |
Aug 15, 2012 | 29.25 | 29.51 | 29.20 | 29.39 | 952,755 | +0.09(+0.31%) |
Aug 14, 2012 | 29.23 | 29.38 | 29.19 | 29.29 | 1,540,949 | +0.11(+0.38%) |
Aug 13, 2012 | 29.14 | 29.28 | 29.09 | 29.18 | 2,611,315 | +0.06(+0.19%) |
Aug 10, 2012 | 29.09 | 29.16 | 29.04 | 29.13 | 1,242,584 | +0.06(+0.21%) |
Aug 09, 2012 | 29.22 | 29.35 | 28.99 | 29.07 | 1,925,489 | -0.14(-0.49%) |
Aug 08, 2012 | 29.48 | 29.58 | 29.13 | 29.21 | 1,421,915 | -0.39(-1.32%) |
Aug 07, 2012 | 30.04 | 30.04 | 29.57 | 29.60 | 2,130,369 | -0.40(-1.32%) |
Aug 06, 2012 | 29.96 | 30.04 | 29.83 | 30.00 | 1,996,485 | +0.14(+0.46%) |
Aug 03, 2012 | 29.87 | 29.94 | 29.61 | 29.86 | 1,575,027 | +0.29(+0.98%) |
Aug 02, 2012 | 29.45 | 29.59 | 29.23 | 29.57 | 1,971,162 | -0.02(-0.05%) |
Aug 01, 2012 | 29.88 | 30.48 | 29.55 | 29.58 | 2,887,336 | -0.12(-0.41%) |
Jul 31, 2012 | 29.65 | 29.93 | 29.46 | 29.71 | 3,740,368 | +0.04(+0.14%) |
Jul 30, 2012 | 29.74 | 29.93 | 29.58 | 29.67 | 1,409,642 | -0.02(-0.05%) |
Jul 27, 2012 | 29.59 | 29.88 | 29.57 | 29.68 | 2,635,185 | +0.18(+0.62%) |
Jul 26, 2012 | 29.13 | 29.50 | 29.08 | 29.50 | 2,669,486 | +0.71(+2.47%) |
Jul 25, 2012 | 29.00 | 29.02 | 28.49 | 28.79 | 1,330,252 | -0.13(-0.44%) |
Jul 24, 2012 | 28.87 | 29.11 | 28.63 | 28.91 | 2,109,327 | +0.11(+0.39%) |
Jul 23, 2012 | 28.56 | 28.87 | 28.53 | 28.80 | 1,305,226 | -0.24(-0.84%) |
Jul 20, 2012 | 28.98 | 29.17 | 28.78 | 29.05 | 2,099,690 | -0.16(-0.56%) |
Jul 19, 2012 | 29.69 | 29.72 | 29.08 | 29.21 | 1,881,559 | -0.41(-1.37%) |
Jul 18, 2012 | 29.73 | 29.95 | 29.52 | 29.62 | 1,768,745 | -0.25(-0.85%) |
Jul 17, 2012 | 29.93 | 30.06 | 29.50 | 29.87 | 2,724,143 | +0.04(+0.14%) |
Jul 16, 2012 | 29.85 | 30.00 | 29.80 | 29.83 | 1,738,994 | -0.09(-0.29%) |
Jul 13, 2012 | 29.88 | 30.11 | 29.75 | 29.92 | 1,839,934 | +0.12(+0.41%) |
Jul 12, 2012 | 29.78 | 29.98 | 29.47 | 29.79 | 2,457,946 | -0.17(-0.58%) |
Jul 11, 2012 | 30.08 | 30.09 | 29.74 | 29.97 | 1,306,411 | -0.08(-0.25%) |
Jul 10, 2012 | 30.53 | 30.64 | 29.87 | 30.04 | 1,322,369 | -0.39(-1.27%) |
Jul 09, 2012 | 30.35 | 30.43 | 30.18 | 30.43 | 1,178,625 | +0.08(+0.25%) |
Jul 06, 2012 | 30.15 | 30.38 | 30.02 | 30.35 | 2,151,294 | -0.24(-0.78%) |
Jul 05, 2012 | 30.50 | 30.71 | 30.38 | 30.59 | 1,550,304 | +0.02(+0.07%) |
Jul 03, 2012 | 30.31 | 30.72 | 30.17 | 30.57 | 1,011,771 | +0.29(+0.96%) |
Jul 02, 2012 | 30.14 | 30.31 | 29.98 | 30.28 | 1,459,395 | +0.25(+0.83%) |
Jun 29, 2012 | 29.79 | 30.12 | 29.63 | 30.03 | 2,488,401 | +0.78(+2.68%) |
Jun 28, 2012 | 28.83 | 29.32 | 28.69 | 29.25 | 1,697,181 | +0.26(+0.91%) |
Jun 27, 2012 | 28.94 | 29.06 | 28.70 | 28.98 | 1,455,846 | +0.14(+0.49%) |
Jun 26, 2012 | 28.78 | 29.05 | 28.72 | 28.84 | 1,994,135 | +0.06(+0.21%) |
Jun 25, 2012 | 28.62 | 28.93 | 28.57 | 28.78 | 1,496,134 | -0.17(-0.58%) |
Jun 22, 2012 | 29.13 | 29.24 | 28.73 | 28.95 | 3,370,604 | -0.07(-0.25%) |
Jun 21, 2012 | 29.38 | 29.43 | 28.99 | 29.02 | 2,836,963 | -0.34(-1.16%) |
Jun 20, 2012 | 29.22 | 29.49 | 28.97 | 29.36 | 3,049,036 | +0.10(+0.35%) |
Jun 19, 2012 | 28.85 | 29.44 | 28.83 | 29.26 | 2,875,200 | +0.36(+1.25%) |
Jun 18, 2012 | 28.40 | 29.07 | 28.31 | 28.90 | 1,652,420 | +0.33(+1.16%) |
Jun 15, 2012 | 28.41 | 28.74 | 28.27 | 28.57 | 3,321,962 | +0.12(+0.41%) |
Jun 14, 2012 | 28.02 | 28.50 | 28.00 | 28.45 | 3,037,423 | +0.52(+1.88%) |
Jun 13, 2012 | 28.10 | 28.26 | 27.78 | 27.93 | 4,105,443 | -0.20(-0.71%) |
Jun 12, 2012 | 28.22 | 28.40 | 27.77 | 28.12 | 2,710,256 | +0.02(+0.07%) |
Jun 11, 2012 | 29.43 | 29.45 | 28.07 | 28.10 | 2,015,630 | -1.02(-3.51%) |
Jun 08, 2012 | 28.55 | 29.13 | 28.48 | 29.13 | 1,801,031 | +0.60(+2.10%) |
Jun 07, 2012 | 29.28 | 29.40 | 28.48 | 28.53 | 2,221,681 | -0.46(-1.60%) |
Jun 06, 2012 | 28.94 | 29.13 | 28.65 | 28.99 | 2,829,407 | +0.38(+1.33%) |
Jun 05, 2012 | 27.99 | 28.80 | 27.88 | 28.61 | 2,163,313 | +0.57(+2.05%) |
Jun 04, 2012 | 28.25 | 28.25 | 27.65 | 28.03 | 2,389,714 | -0.13(-0.47%) |