Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.64 | 36.00 | 35.36 | 35.39 | 13,751,084 | -0.34(-0.96%) |
May 30, 2013 | 35.63 | 35.90 | 35.54 | 35.73 | 8,940,834 | +0.21(+0.60%) |
May 29, 2013 | 35.55 | 35.68 | 35.41 | 35.52 | 11,435,818 | -0.20(-0.57%) |
May 28, 2013 | 35.98 | 36.06 | 35.66 | 35.73 | 16,832,192 | +0.19(+0.53%) |
May 24, 2013 | 35.43 | 35.60 | 35.27 | 35.54 | 10,808,156 | -0.11(-0.32%) |
May 23, 2013 | 35.31 | 35.73 | 35.31 | 35.65 | 13,350,857 | -0.10(-0.27%) |
May 22, 2013 | 36.12 | 36.34 | 35.63 | 35.75 | 20,368,190 | -0.32(-0.88%) |
May 21, 2013 | 36.03 | 36.22 | 35.97 | 36.07 | 13,833,184 | +0.05(+0.14%) |
May 20, 2013 | 35.81 | 36.13 | 35.81 | 36.02 | 17,408,734 | +0.11(+0.29%) |
May 17, 2013 | 35.53 | 35.92 | 35.51 | 35.91 | 17,683,104 | +0.54(+1.52%) |
May 16, 2013 | 35.41 | 35.61 | 35.32 | 35.38 | 14,812,622 | -0.18(-0.50%) |
May 15, 2013 | 35.25 | 35.56 | 35.20 | 35.55 | 15,285,474 | +0.58(+1.65%) |
May 13, 2013 | 35.08 | 35.09 | 34.87 | 34.98 | 7,057,026 | -0.14(-0.39%) |
May 10, 2013 | 35.07 | 35.13 | 34.87 | 35.12 | 11,778,162 | +0.11(+0.30%) |
May 09, 2013 | 35.03 | 35.20 | 34.91 | 35.01 | 9,920,240 | +0.00(+0.00%) |
May 08, 2013 | 34.73 | 35.02 | 34.67 | 35.01 | 12,148,433 | +0.22(+0.63%) |
May 07, 2013 | 34.56 | 34.80 | 34.51 | 34.79 | 18,100,656 | +0.32(+0.92%) |
May 06, 2013 | 34.26 | 34.51 | 34.21 | 34.47 | 16,798,284 | +0.22(+0.64%) |
May 03, 2013 | 34.04 | 34.38 | 33.67 | 34.25 | 18,097,108 | +0.58(+1.73%) |
May 02, 2013 | 33.38 | 33.72 | 33.38 | 33.67 | 9,128,483 | +0.41(+1.23%) |
May 01, 2013 | 33.50 | 33.61 | 33.25 | 33.26 | 14,946,954 | -0.44(-1.30%) |
Apr 30, 2013 | 33.74 | 33.74 | 33.44 | 33.70 | 9,978,326 | +0.01(+0.02%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.47 | 33.69 | 9,758,568 | +0.17(+0.51%) |
Apr 26, 2013 | 33.58 | 33.64 | 33.52 | 33.52 | 9,639,717 | -0.10(-0.29%) |
Apr 25, 2013 | 33.56 | 33.77 | 33.47 | 33.62 | 12,109,147 | +0.17(+0.51%) |
Apr 24, 2013 | 33.26 | 33.51 | 33.24 | 33.45 | 12,270,172 | +0.34(+1.03%) |
Apr 23, 2013 | 33.01 | 33.16 | 32.79 | 33.11 | 13,713,434 | +0.24(+0.73%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.55 | 32.87 | 17,071,862 | +0.04(+0.11%) |
Apr 19, 2013 | 32.70 | 32.86 | 32.54 | 32.83 | 19,001,360 | +0.16(+0.50%) |
Apr 18, 2013 | 32.93 | 32.93 | 32.54 | 32.67 | 20,567,792 | -0.15(-0.45%) |
Apr 17, 2013 | 33.10 | 33.16 | 32.63 | 32.81 | 19,604,178 | -0.55(-1.66%) |
Apr 16, 2013 | 33.22 | 33.39 | 33.12 | 33.37 | 12,475,554 | +0.45(+1.36%) |
Apr 15, 2013 | 33.73 | 33.77 | 32.90 | 32.92 | 36,760,448 | -1.03(-3.04%) |
Apr 12, 2013 | 34.03 | 34.08 | 33.83 | 33.95 | 9,148,708 | -0.20(-0.57%) |
Apr 11, 2013 | 34.10 | 34.25 | 33.97 | 34.15 | 12,120,915 | +0.09(+0.26%) |
Apr 10, 2013 | 33.77 | 34.09 | 33.64 | 34.06 | 14,255,296 | +0.45(+1.33%) |
Apr 09, 2013 | 33.60 | 33.73 | 33.38 | 33.61 | 13,138,177 | +0.11(+0.32%) |
Apr 08, 2013 | 33.26 | 33.51 | 33.18 | 33.51 | 10,142,305 | +0.20(+0.59%) |
Apr 05, 2013 | 32.94 | 33.34 | 32.88 | 33.31 | 15,802,566 | -0.07(-0.20%) |
Apr 04, 2013 | 33.26 | 33.42 | 33.23 | 33.38 | 15,505,923 | +0.15(+0.44%) |
Apr 03, 2013 | 33.50 | 33.55 | 33.18 | 33.23 | 24,888,100 | -0.20(-0.61%) |
Apr 02, 2013 | 33.65 | 33.69 | 33.37 | 33.43 | 14,409,091 | -0.11(-0.32%) |
Apr 01, 2013 | 33.90 | 33.91 | 33.47 | 33.54 | 19,064,792 | -0.41(-1.22%) |
Mar 28, 2013 | 33.66 | 33.96 | 33.66 | 33.95 | 9,657,151 | +0.24(+0.72%) |
Mar 27, 2013 | 33.55 | 33.73 | 33.38 | 33.71 | 8,199,351 | +0.00(+0.00%) |
Mar 26, 2013 | 33.70 | 33.73 | 33.59 | 33.71 | 10,789,197 | +0.17(+0.51%) |
Mar 25, 2013 | 33.94 | 33.95 | 33.39 | 33.54 | 22,528,296 | -0.30(-0.89%) |
Mar 22, 2013 | 33.84 | 33.85 | 33.59 | 33.84 | 8,550,852 | +0.26(+0.77%) |
Mar 21, 2013 | 33.78 | 34.11 | 33.51 | 33.58 | 8,421,908 | -0.34(-1.01%) |
Mar 20, 2013 | 34.05 | 34.09 | 33.81 | 33.92 | 20,457,562 | +0.04(+0.12%) |
Mar 19, 2013 | 33.95 | 34.06 | 33.65 | 33.88 | 15,234,145 | -0.03(-0.10%) |
Mar 18, 2013 | 33.88 | 34.19 | 33.73 | 33.91 | 8,236,363 | -0.21(-0.62%) |
Mar 15, 2013 | 34.07 | 34.16 | 33.99 | 34.12 | 11,236,928 | +0.03(+0.08%) |
Mar 14, 2013 | 34.00 | 34.13 | 33.97 | 34.10 | 7,250,812 | +0.16(+0.48%) |
Mar 13, 2013 | 33.77 | 33.96 | 33.70 | 33.94 | 8,884,760 | +0.16(+0.48%) |
Mar 12, 2013 | 33.86 | 33.94 | 33.63 | 33.77 | 13,793,908 | -0.19(-0.57%) |
Mar 11, 2013 | 33.82 | 33.98 | 33.75 | 33.97 | 7,558,234 | +0.11(+0.33%) |
Mar 08, 2013 | 33.77 | 33.89 | 33.62 | 33.86 | 9,865,320 | +0.32(+0.94%) |
Mar 07, 2013 | 33.60 | 33.67 | 33.49 | 33.54 | 7,896,480 | +0.02(+0.07%) |
Mar 06, 2013 | 33.73 | 33.73 | 33.46 | 33.52 | 14,039,079 | +0.00(+0.00%) |
Mar 05, 2013 | 33.26 | 33.69 | 33.26 | 33.52 | 15,246,607 | +0.47(+1.42%) |
Mar 04, 2013 | 33.05 | 33.05 | 32.72 | 33.05 | 21,987,342 | -0.06(-0.20%) |
Mar 01, 2013 | 32.96 | 33.23 | 32.76 | 33.11 | 14,260,842 | -0.06(-0.17%) |
Feb 28, 2013 | 33.29 | 33.43 | 33.13 | 33.17 | 13,760,786 | -0.02(-0.07%) |
Feb 27, 2013 | 32.58 | 33.29 | 32.54 | 33.19 | 12,617,050 | +0.62(+1.89%) |
Feb 26, 2013 | 32.47 | 32.64 | 32.36 | 32.58 | 17,545,576 | +0.19(+0.60%) |
Feb 25, 2013 | 33.24 | 33.28 | 32.37 | 32.38 | 13,490,618 | -0.68(-2.06%) |
Feb 22, 2013 | 32.92 | 33.10 | 32.92 | 33.06 | 11,973,883 | +0.26(+0.79%) |
Feb 21, 2013 | 32.92 | 32.97 | 32.66 | 32.80 | 19,248,782 | -0.24(-0.73%) |
Feb 20, 2013 | 33.52 | 33.53 | 33.02 | 33.05 | 13,117,484 | -0.44(-1.31%) |
Feb 19, 2013 | 33.37 | 33.51 | 33.27 | 33.48 | 10,530,474 | +0.24(+0.73%) |
Feb 15, 2013 | 33.27 | 33.33 | 33.13 | 33.24 | 9,893,375 | +0.02(+0.05%) |
Feb 14, 2013 | 33.03 | 33.24 | 32.97 | 33.22 | 11,433,722 | +0.05(+0.15%) |
Feb 13, 2013 | 33.17 | 33.29 | 33.07 | 33.18 | 7,920,711 | +0.18(+0.54%) |
Feb 12, 2013 | 32.92 | 33.05 | 32.91 | 33.00 | 7,139,863 | +0.15(+0.44%) |
Feb 11, 2013 | 32.81 | 32.90 | 32.78 | 32.85 | 9,534,561 | -0.02(-0.07%) |
Feb 08, 2013 | 32.79 | 32.90 | 32.74 | 32.88 | 8,850,876 | +0.13(+0.40%) |
Feb 07, 2013 | 32.84 | 32.87 | 32.50 | 32.75 | 9,890,748 | -0.04(-0.12%) |
Feb 06, 2013 | 32.66 | 32.81 | 32.59 | 32.79 | 13,648,975 | +0.31(+0.95%) |
Feb 04, 2013 | 32.60 | 32.66 | 32.44 | 32.48 | 11,104,471 | -0.28(-0.87%) |
Feb 01, 2013 | 32.65 | 32.80 | 32.58 | 32.76 | 10,699,239 | +0.32(+0.97%) |
Jan 31, 2013 | 32.45 | 32.60 | 32.37 | 32.45 | 12,265,239 | -0.11(-0.35%) |
Jan 30, 2013 | 32.83 | 32.90 | 32.54 | 32.56 | 8,635,959 | -0.30(-0.91%) |
Jan 29, 2013 | 32.71 | 32.87 | 32.66 | 32.86 | 6,739,664 | +0.07(+0.22%) |
Jan 28, 2013 | 32.89 | 32.91 | 32.64 | 32.79 | 6,897,072 | +0.02(+0.07%) |
Jan 25, 2013 | 32.76 | 32.80 | 32.62 | 32.76 | 8,534,277 | +0.11(+0.32%) |
Jan 24, 2013 | 32.47 | 33.12 | 32.44 | 32.66 | 8,514,642 | +0.19(+0.60%) |
Jan 23, 2013 | 32.38 | 32.51 | 32.30 | 32.46 | 7,942,972 | +0.01(+0.02%) |
Jan 22, 2013 | 32.25 | 32.45 | 32.20 | 32.45 | 9,326,493 | +0.13(+0.40%) |
Jan 18, 2013 | 32.20 | 32.35 | 32.05 | 32.33 | 13,480,384 | +0.26(+0.81%) |
Jan 17, 2013 | 31.88 | 32.12 | 31.80 | 32.07 | 14,687,274 | +0.34(+1.07%) |
Jan 16, 2013 | 31.69 | 31.74 | 31.64 | 31.73 | 9,350,745 | -0.13(-0.41%) |
Jan 15, 2013 | 31.60 | 31.89 | 31.59 | 31.86 | 6,318,555 | +0.09(+0.28%) |
Jan 14, 2013 | 31.70 | 31.77 | 31.63 | 31.77 | 7,720,996 | +0.12(+0.38%) |
Jan 11, 2013 | 31.67 | 31.73 | 31.58 | 31.64 | 8,646,648 | -0.11(-0.36%) |
Jan 10, 2013 | 31.77 | 31.78 | 31.53 | 31.76 | 14,465,288 | +0.15(+0.49%) |
Jan 09, 2013 | 31.41 | 31.67 | 31.39 | 31.60 | 8,463,581 | +0.32(+1.01%) |
Jan 08, 2013 | 31.43 | 31.51 | 31.18 | 31.29 | 9,318,077 | -0.24(-0.77%) |
Jan 07, 2013 | 31.57 | 31.60 | 31.42 | 31.53 | 6,810,919 | -0.14(-0.43%) |
Jan 04, 2013 | 31.56 | 31.69 | 31.48 | 31.67 | 7,987,649 | +0.23(+0.75%) |
Jan 03, 2013 | 31.39 | 31.64 | 31.35 | 31.43 | 11,848,763 | +0.02(+0.05%) |
Jan 02, 2013 | 31.40 | 31.43 | 31.21 | 31.42 | 18,387,698 | +0.74(+2.40%) |
Dec 31, 2012 | 30.05 | 30.70 | 29.99 | 30.68 | 16,556,872 | +0.55(+1.83%) |
Dec 28, 2012 | 30.23 | 30.45 | 30.10 | 30.13 | 8,184,798 | -0.33(-1.09%) |
Dec 27, 2012 | 30.55 | 30.58 | 30.14 | 30.46 | 7,889,588 | -0.05(-0.16%) |
Dec 26, 2012 | 30.71 | 30.73 | 30.47 | 30.51 | 7,741,665 | -0.11(-0.34%) |
Dec 24, 2012 | 30.63 | 30.71 | 30.56 | 30.62 | 2,034,493 | -0.09(-0.29%) |
Dec 21, 2012 | 30.45 | 30.75 | 30.36 | 30.71 | 13,429,338 | -0.19(-0.63%) |
Dec 20, 2012 | 30.78 | 30.90 | 30.71 | 30.90 | 9,538,705 | +0.16(+0.52%) |
Dec 19, 2012 | 30.96 | 30.96 | 30.72 | 30.74 | 19,779,036 | -0.17(-0.55%) |
Dec 18, 2012 | 30.55 | 30.94 | 30.47 | 30.91 | 14,504,744 | +0.39(+1.29%) |
Dec 17, 2012 | 30.38 | 30.52 | 30.31 | 30.51 | 12,028,974 | +0.28(+0.93%) |
Dec 14, 2012 | 30.23 | 30.40 | 30.22 | 30.23 | 8,396,528 | -0.06(-0.21%) |
Dec 13, 2012 | 30.34 | 30.52 | 30.20 | 30.30 | 11,607,510 | -0.10(-0.32%) |
Dec 12, 2012 | 30.50 | 30.64 | 30.36 | 30.39 | 8,600,077 | +0.05(+0.16%) |
Dec 11, 2012 | 30.44 | 30.51 | 30.28 | 30.35 | 11,765,460 | +0.06(+0.21%) |
Dec 10, 2012 | 30.12 | 30.31 | 30.05 | 30.28 | 9,192,805 | +0.15(+0.49%) |
Dec 07, 2012 | 30.10 | 30.15 | 29.94 | 30.13 | 8,425,273 | +0.20(+0.66%) |
Dec 06, 2012 | 29.93 | 29.97 | 29.74 | 29.94 | 6,845,763 | -0.01(-0.03%) |
Dec 05, 2012 | 29.69 | 30.06 | 29.50 | 29.94 | 17,003,774 | +0.31(+1.06%) |
Dec 04, 2012 | 29.59 | 29.76 | 29.50 | 29.63 | 8,929,261 | -0.21(-0.70%) |
Nov 30, 2012 | 29.87 | 29.96 | 29.78 | 29.84 | 9,884,156 | -0.06(-0.22%) |
Nov 29, 2012 | 29.90 | 30.01 | 29.71 | 29.90 | 13,103,930 | +0.17(+0.57%) |
Nov 28, 2012 | 29.33 | 29.76 | 29.21 | 29.73 | 13,810,437 | +0.25(+0.84%) |
Nov 27, 2012 | 29.58 | 29.74 | 29.45 | 29.49 | 12,073,404 | -0.06(-0.20%) |
Nov 26, 2012 | 29.41 | 29.57 | 29.35 | 29.55 | 9,297,387 | +0.02(+0.07%) |
Nov 23, 2012 | 29.21 | 29.53 | 29.21 | 29.53 | 4,089,501 | +0.38(+1.30%) |
Nov 21, 2012 | 29.09 | 29.21 | 29.04 | 29.15 | 6,205,048 | +0.04(+0.14%) |
Nov 20, 2012 | 29.10 | 29.14 | 28.88 | 29.11 | 10,914,983 | +0.03(+0.10%) |
Nov 19, 2012 | 28.90 | 29.09 | 28.82 | 29.08 | 13,668,394 | +0.53(+1.87%) |
Nov 16, 2012 | 28.39 | 28.62 | 28.28 | 28.55 | 17,123,324 | +0.08(+0.28%) |
Nov 15, 2012 | 28.34 | 28.62 | 28.33 | 28.47 | 19,628,010 | +0.00(+0.01%) |
Nov 14, 2012 | 29.24 | 29.24 | 28.38 | 28.46 | 27,699,728 | -0.69(-2.36%) |
Nov 13, 2012 | 28.98 | 29.45 | 28.98 | 29.15 | 12,390,791 | -0.08(-0.27%) |
Nov 12, 2012 | 29.23 | 29.37 | 29.12 | 29.23 | 9,615,690 | +0.08(+0.28%) |
Nov 09, 2012 | 28.94 | 29.40 | 28.93 | 29.15 | 16,705,071 | +0.08(+0.28%) |
Nov 08, 2012 | 29.37 | 29.46 | 29.06 | 29.07 | 16,678,945 | -0.31(-1.04%) |
Nov 07, 2012 | 29.83 | 29.83 | 29.21 | 29.37 | 21,585,970 | -0.71(-2.35%) |
Nov 06, 2012 | 29.90 | 30.23 | 29.85 | 30.08 | 12,499,493 | +0.32(+1.08%) |
Nov 05, 2012 | 29.49 | 29.81 | 29.47 | 29.76 | 10,617,808 | +0.16(+0.54%) |
Nov 02, 2012 | 30.02 | 30.09 | 29.59 | 29.60 | 16,629,192 | -0.25(-0.84%) |
Nov 01, 2012 | 29.41 | 29.90 | 29.29 | 29.85 | 19,049,646 | +0.52(+1.78%) |
Oct 31, 2012 | 29.33 | 29.56 | 29.22 | 29.32 | 13,136,628 | +0.14(+0.47%) |
Oct 26, 2012 | 29.12 | 29.19 | 29.19 | 29.19 | 13,107,008 | +0.02(+0.08%) |
Oct 25, 2012 | 29.27 | 29.33 | 28.92 | 29.16 | 18,574,024 | +0.16(+0.55%) |
Oct 24, 2012 | 29.33 | 29.34 | 28.96 | 29.00 | 16,151,626 | -0.18(-0.63%) |
Oct 23, 2012 | 29.13 | 29.28 | 29.02 | 29.19 | 16,439,242 | -0.38(-1.28%) |
Oct 19, 2012 | 29.82 | 29.91 | 29.45 | 29.57 | 19,564,414 | -0.51(-1.68%) |
Oct 18, 2012 | 29.86 | 30.17 | 29.84 | 30.07 | 19,472,884 | +0.08(+0.28%) |
Oct 17, 2012 | 29.86 | 30.02 | 29.81 | 29.99 | 9,674,253 | +0.18(+0.61%) |
Oct 16, 2012 | 29.57 | 29.83 | 29.57 | 29.81 | 11,644,083 | +0.31(+1.06%) |
Oct 15, 2012 | 29.29 | 29.51 | 29.24 | 29.49 | 12,113,119 | +0.20(+0.69%) |
Oct 12, 2012 | 29.38 | 29.52 | 29.18 | 29.29 | 12,145,571 | +0.03(+0.11%) |
Oct 11, 2012 | 29.38 | 29.50 | 29.26 | 29.26 | 10,958,975 | +0.09(+0.30%) |
Oct 10, 2012 | 29.33 | 29.43 | 29.14 | 29.17 | 18,048,288 | -0.27(-0.93%) |
Oct 09, 2012 | 29.79 | 29.82 | 29.43 | 29.45 | 13,642,110 | -0.35(-1.16%) |
Oct 08, 2012 | 29.69 | 29.84 | 29.65 | 29.79 | 6,118,785 | -0.07(-0.24%) |
Oct 05, 2012 | 29.97 | 30.07 | 29.73 | 29.86 | 13,134,041 | +0.10(+0.32%) |
Oct 04, 2012 | 29.76 | 29.83 | 29.65 | 29.77 | 11,060,568 | +0.17(+0.57%) |
Oct 03, 2012 | 29.57 | 29.65 | 29.37 | 29.60 | 9,743,357 | +0.15(+0.52%) |
Oct 02, 2012 | 29.60 | 29.63 | 29.33 | 29.45 | 12,818,994 | -0.05(-0.16%) |
Oct 01, 2012 | 29.51 | 29.74 | 29.40 | 29.49 | 18,289,078 | +0.14(+0.46%) |
Sep 28, 2012 | 29.31 | 29.48 | 29.14 | 29.36 | 16,361,929 | -0.12(-0.41%) |
Sep 27, 2012 | 29.32 | 29.52 | 29.17 | 29.48 | 16,545,542 | +0.28(+0.95%) |
Sep 26, 2012 | 29.33 | 29.34 | 29.10 | 29.20 | 15,566,687 | -0.12(-0.40%) |
Sep 25, 2012 | 29.70 | 29.75 | 29.31 | 29.32 | 18,136,364 | -0.39(-1.31%) |
Sep 24, 2012 | 29.53 | 29.78 | 29.49 | 29.71 | 14,438,100 | -0.01(-0.03%) |
Sep 21, 2012 | 29.94 | 29.96 | 29.61 | 29.71 | 18,721,922 | -0.08(-0.28%) |
Sep 20, 2012 | 29.82 | 29.83 | 29.66 | 29.80 | 15,727,416 | -0.29(-0.96%) |
Sep 19, 2012 | 29.96 | 30.14 | 29.87 | 30.09 | 11,627,276 | +0.07(+0.24%) |
Sep 18, 2012 | 29.90 | 30.02 | 29.88 | 30.02 | 10,110,489 | +0.01(+0.03%) |
Sep 17, 2012 | 30.04 | 30.11 | 29.94 | 30.01 | 9,770,288 | -0.14(-0.48%) |
Sep 14, 2012 | 29.85 | 30.40 | 29.85 | 30.15 | 15,345,243 | +0.18(+0.61%) |
Sep 13, 2012 | 29.56 | 30.09 | 29.42 | 29.97 | 20,545,968 | +0.34(+1.13%) |
Sep 12, 2012 | 29.60 | 29.69 | 29.50 | 29.63 | 10,582,941 | +0.12(+0.41%) |
Sep 11, 2012 | 29.34 | 29.59 | 29.33 | 29.51 | 13,104,316 | +0.16(+0.54%) |
Sep 10, 2012 | 29.46 | 29.53 | 29.34 | 29.35 | 11,223,217 | -0.19(-0.65%) |
Sep 07, 2012 | 29.38 | 29.58 | 29.38 | 29.54 | 13,324,032 | +0.25(+0.86%) |
Sep 06, 2012 | 28.81 | 29.30 | 28.81 | 29.29 | 15,899,039 | +0.64(+2.24%) |
Sep 05, 2012 | 28.74 | 28.79 | 28.55 | 28.65 | 14,749,510 | -0.08(-0.28%) |
Sep 04, 2012 | 28.94 | 29.00 | 28.60 | 28.73 | 22,045,526 | -0.30(-1.05%) |
Aug 31, 2012 | 29.05 | 29.17 | 28.85 | 29.03 | 11,813,648 | +0.18(+0.61%) |
Aug 30, 2012 | 29.00 | 29.02 | 28.79 | 28.86 | 10,775,427 | -0.25(-0.85%) |
Aug 29, 2012 | 29.11 | 29.22 | 29.00 | 29.10 | 10,560,007 | -0.12(-0.41%) |
Aug 27, 2012 | 29.37 | 29.41 | 29.20 | 29.22 | 7,485,362 | -0.09(-0.30%) |
Aug 24, 2012 | 29.07 | 29.39 | 29.07 | 29.31 | 10,940,869 | +0.14(+0.47%) |
Aug 23, 2012 | 29.38 | 29.38 | 29.11 | 29.18 | 15,009,610 | -0.24(-0.81%) |
Aug 22, 2012 | 29.45 | 29.54 | 29.30 | 29.42 | 13,726,417 | -0.14(-0.49%) |
Aug 21, 2012 | 29.73 | 29.86 | 29.48 | 29.56 | 12,738,160 | -0.06(-0.22%) |
Aug 20, 2012 | 29.61 | 29.68 | 29.49 | 29.62 | 8,281,121 | -0.06(-0.22%) |
Aug 17, 2012 | 29.54 | 29.71 | 29.54 | 29.69 | 11,117,989 | +0.14(+0.49%) |
Aug 16, 2012 | 29.24 | 29.60 | 29.19 | 29.54 | 16,012,770 | +0.30(+1.01%) |
Aug 15, 2012 | 29.03 | 29.30 | 29.02 | 29.25 | 12,494,796 | +0.06(+0.22%) |
Aug 14, 2012 | 29.37 | 29.37 | 29.11 | 29.18 | 11,891,763 | -0.04(-0.14%) |
Aug 13, 2012 | 29.23 | 29.26 | 29.02 | 29.22 | 16,313,509 | -0.06(-0.22%) |
Aug 10, 2012 | 29.04 | 29.30 | 28.97 | 29.29 | 13,085,942 | +0.14(+0.47%) |
Aug 09, 2012 | 29.11 | 29.22 | 29.04 | 29.15 | 15,867,142 | +0.02(+0.08%) |
Aug 08, 2012 | 29.06 | 29.17 | 28.98 | 29.13 | 12,799,290 | -0.04(-0.14%) |
Aug 07, 2012 | 28.99 | 29.30 | 28.99 | 29.17 | 20,807,024 | +0.30(+1.02%) |
Aug 06, 2012 | 29.00 | 29.12 | 28.87 | 28.87 | 18,476,266 | +0.00(+0.00%) |
Aug 03, 2012 | 28.62 | 29.00 | 28.61 | 28.87 | 21,233,164 | +0.61(+2.18%) |
Aug 02, 2012 | 28.30 | 28.42 | 27.95 | 28.26 | 21,208,096 | -0.14(-0.51%) |
Aug 01, 2012 | 28.74 | 28.79 | 28.39 | 28.40 | 21,441,158 | -0.19(-0.67%) |
Jul 31, 2012 | 28.67 | 28.82 | 28.58 | 28.59 | 16,437,633 | -0.08(-0.28%) |
Jul 30, 2012 | 28.71 | 28.88 | 28.59 | 28.67 | 16,216,121 | -0.08(-0.28%) |
Jul 27, 2012 | 28.18 | 28.90 | 28.18 | 28.75 | 23,542,480 | +0.61(+2.18%) |
Jul 26, 2012 | 28.03 | 28.26 | 27.92 | 28.14 | 20,959,428 | +0.42(+1.53%) |
Jul 25, 2012 | 27.82 | 27.96 | 27.53 | 27.72 | 29,261,542 | +0.10(+0.35%) |
Jul 24, 2012 | 27.95 | 28.00 | 27.40 | 27.62 | 27,575,154 | -0.31(-1.11%) |
Jul 23, 2012 | 27.64 | 28.03 | 27.55 | 27.93 | 19,159,912 | -0.14(-0.51%) |
Jul 20, 2012 | 28.23 | 28.35 | 28.04 | 28.07 | 20,933,184 | -0.35(-1.22%) |
Jul 19, 2012 | 28.36 | 28.52 | 28.22 | 28.42 | 18,299,078 | +0.13(+0.47%) |
Jul 18, 2012 | 27.68 | 28.36 | 27.68 | 28.29 | 38,031,592 | +0.52(+1.87%) |
Jul 17, 2012 | 27.60 | 27.88 | 27.40 | 27.77 | 21,643,636 | +0.12(+0.43%) |
Jul 16, 2012 | 27.72 | 27.74 | 27.45 | 27.65 | 19,952,212 | -0.19(-0.69%) |
Jul 13, 2012 | 27.37 | 27.86 | 27.33 | 27.84 | 29,737,900 | +0.53(+1.93%) |
Jul 12, 2012 | 27.26 | 27.45 | 27.04 | 27.32 | 39,571,852 | -0.10(-0.38%) |
Jul 11, 2012 | 27.63 | 27.68 | 27.28 | 27.42 | 28,450,572 | -0.22(-0.81%) |
Jul 10, 2012 | 28.27 | 28.34 | 27.48 | 27.64 | 40,672,532 | -0.46(-1.62%) |
Jul 09, 2012 | 27.89 | 28.16 | 27.86 | 28.10 | 9,042,949 | -0.02(-0.06%) |
Jul 06, 2012 | 28.23 | 28.23 | 27.94 | 28.11 | 12,367,056 | -0.38(-1.35%) |
Jul 05, 2012 | 28.37 | 28.62 | 28.32 | 28.50 | 10,976,930 | -0.03(-0.11%) |
Jul 03, 2012 | 28.21 | 28.54 | 28.19 | 28.53 | 13,577,902 | +0.30(+1.05%) |
Jul 02, 2012 | 28.48 | 28.60 | 28.04 | 28.23 | 18,387,762 | -0.25(-0.87%) |
Jun 29, 2012 | 28.13 | 28.48 | 28.00 | 28.48 | 23,243,728 | +0.96(+3.48%) |
Jun 28, 2012 | 27.36 | 27.56 | 27.20 | 27.52 | 22,687,110 | -0.02(-0.09%) |
Jun 27, 2012 | 27.39 | 27.61 | 27.34 | 27.55 | 17,868,276 | +0.26(+0.97%) |
Jun 26, 2012 | 27.28 | 27.36 | 27.02 | 27.28 | 17,138,054 | +0.05(+0.19%) |
Jun 25, 2012 | 27.42 | 27.47 | 27.12 | 27.23 | 25,512,704 | -0.52(-1.86%) |
Jun 22, 2012 | 27.73 | 27.81 | 27.54 | 27.75 | 15,019,709 | +0.10(+0.36%) |
Jun 21, 2012 | 28.30 | 28.37 | 27.62 | 27.65 | 20,879,064 | -0.55(-1.97%) |
Jun 20, 2012 | 28.27 | 28.35 | 28.00 | 28.20 | 26,183,996 | -0.15(-0.54%) |
Jun 19, 2012 | 28.11 | 28.50 | 28.10 | 28.35 | 15,817,789 | +0.38(+1.34%) |
Jun 18, 2012 | 27.80 | 28.08 | 27.71 | 27.98 | 16,757,854 | +0.07(+0.24%) |
Jun 15, 2012 | 27.80 | 27.92 | 27.76 | 27.91 | 16,163,142 | +0.24(+0.86%) |
Jun 14, 2012 | 27.53 | 27.78 | 27.36 | 27.67 | 27,839,532 | +0.21(+0.78%) |
Jun 13, 2012 | 27.62 | 27.74 | 27.33 | 27.46 | 27,739,060 | -0.28(-1.00%) |
Jun 12, 2012 | 27.43 | 27.76 | 27.28 | 27.74 | 25,430,944 | +0.44(+1.62%) |
Jun 11, 2012 | 27.94 | 27.96 | 27.27 | 27.30 | 19,718,984 | -0.36(-1.31%) |
Jun 08, 2012 | 27.44 | 27.68 | 27.28 | 27.66 | 15,605,331 | +0.21(+0.75%) |
Jun 07, 2012 | 27.63 | 27.86 | 27.41 | 27.45 | 27,116,320 | +0.15(+0.57%) |
Jun 06, 2012 | 26.83 | 27.31 | 26.78 | 27.30 | 25,278,444 | +0.71(+2.66%) |
Jun 05, 2012 | 26.44 | 26.63 | 26.34 | 26.59 | 22,377,714 | +0.08(+0.28%) |
Jun 04, 2012 | 26.81 | 26.84 | 26.29 | 26.51 | 30,064,276 | -0.28(-1.04%) |