Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.43 | 38.62 | 38.28 | 38.47 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.57 | 38.72 | 38.35 | 38.46 | 1,858,330 | +0.04(+0.12%) |
Apr 26, 2013 | 38.52 | 38.66 | 38.41 | 38.41 | 1,410,385 | -0.16(-0.43%) |
Apr 25, 2013 | 38.12 | 38.70 | 38.09 | 38.58 | 2,100,496 | +0.54(+1.43%) |
Apr 24, 2013 | 37.94 | 38.25 | 37.79 | 38.03 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 38.25 | 38.29 | 37.64 | 37.84 | 3,221,342 | -0.27(-0.70%) |
Apr 22, 2013 | 37.35 | 38.27 | 37.25 | 38.10 | 2,941,472 | +0.80(+2.15%) |
Apr 19, 2013 | 37.25 | 37.39 | 36.99 | 37.30 | 2,678,346 | +0.30(+0.82%) |
Apr 18, 2013 | 37.26 | 37.52 | 36.89 | 37.00 | 1,777,465 | -0.13(-0.34%) |
Apr 17, 2013 | 37.30 | 37.48 | 37.07 | 37.12 | 2,010,510 | -0.46(-1.21%) |
Apr 16, 2013 | 37.44 | 37.70 | 37.25 | 37.58 | 2,419,689 | +0.39(+1.04%) |
Apr 15, 2013 | 38.13 | 38.40 | 37.17 | 37.19 | 2,591,343 | -1.04(-2.71%) |
Apr 12, 2013 | 38.36 | 38.55 | 38.10 | 38.23 | 1,511,605 | -0.20(-0.51%) |
Apr 11, 2013 | 38.11 | 38.55 | 38.00 | 38.43 | 2,633,164 | +0.36(+0.95%) |
Apr 10, 2013 | 37.87 | 38.14 | 37.87 | 38.07 | 1,868,408 | +0.16(+0.43%) |
Apr 09, 2013 | 38.10 | 38.18 | 37.78 | 37.90 | 1,786,911 | -0.18(-0.48%) |
Apr 08, 2013 | 37.48 | 38.09 | 37.39 | 38.09 | 1,670,425 | +0.51(+1.36%) |
Apr 05, 2013 | 37.53 | 38.32 | 36.99 | 37.57 | 3,394,991 | -0.36(-0.95%) |
Apr 04, 2013 | 38.09 | 38.18 | 37.83 | 37.93 | 1,811,231 | -0.02(-0.05%) |
Apr 03, 2013 | 38.19 | 38.28 | 37.91 | 37.95 | 2,761,520 | -0.35(-0.92%) |
Apr 02, 2013 | 37.93 | 38.62 | 37.87 | 38.31 | 3,605,100 | -0.21(-0.54%) |
Apr 01, 2013 | 39.19 | 39.19 | 38.34 | 38.52 | 1,610,965 | -0.30(-0.78%) |
Mar 28, 2013 | 38.85 | 38.93 | 38.42 | 38.82 | 2,059,553 | +0.03(+0.08%) |
Mar 27, 2013 | 38.58 | 38.81 | 38.35 | 38.79 | 2,090,156 | -0.13(-0.33%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.67 | 38.91 | 1,784,486 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.19 | 38.56 | 38.74 | 1,946,427 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.96 | 38.30 | 38.95 | 2,271,160 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.50 | 38.52 | 3,043,014 | -0.70(-1.77%) |
Mar 20, 2013 | 38.94 | 39.32 | 38.60 | 39.21 | 3,889,432 | +0.56(+1.46%) |
Mar 19, 2013 | 39.61 | 39.61 | 38.58 | 38.65 | 4,454,353 | -0.91(-2.30%) |
Mar 18, 2013 | 39.60 | 39.78 | 39.45 | 39.56 | 2,247,834 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.70 | 39.91 | 4,863,500 | +0.04(+0.10%) |
Mar 14, 2013 | 39.53 | 40.03 | 39.51 | 39.87 | 3,411,238 | +0.35(+0.90%) |
Mar 13, 2013 | 39.58 | 39.72 | 39.50 | 39.52 | 2,081,104 | +0.01(+0.03%) |
Mar 12, 2013 | 39.63 | 39.77 | 39.27 | 39.51 | 3,060,299 | -0.06(-0.14%) |
Mar 11, 2013 | 39.30 | 39.67 | 39.30 | 39.56 | 3,094,801 | +0.16(+0.40%) |
Mar 08, 2013 | 39.27 | 39.70 | 39.06 | 39.41 | 2,416,277 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.43 | 38.72 | 39.02 | 2,202,073 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.40 | 38.74 | 39.20 | 3,429,003 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,225 | +0.47(+1.23%) |
Mar 04, 2013 | 37.64 | 38.30 | 37.41 | 38.20 | 4,927,653 | +0.60(+1.60%) |
Mar 01, 2013 | 37.54 | 37.64 | 37.09 | 37.60 | 3,908,931 | +0.16(+0.42%) |
Feb 28, 2013 | 37.25 | 37.66 | 37.21 | 37.44 | 5,364,400 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.69 | 36.74 | 37.66 | 4,439,852 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.02 | 36.11 | 37.01 | 4,580,656 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,056,841 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.09 | 36.16 | 2,087,860 | -0.25(-0.69%) |
Feb 20, 2013 | 37.09 | 37.10 | 36.30 | 36.41 | 3,466,726 | -0.58(-1.58%) |
Feb 19, 2013 | 36.85 | 37.14 | 36.76 | 36.99 | 2,763,570 | +0.27(+0.73%) |
Feb 15, 2013 | 36.60 | 36.90 | 36.38 | 36.72 | 3,418,793 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.81 | 36.67 | 3,133,523 | +0.74(+2.06%) |
Feb 13, 2013 | 35.84 | 35.94 | 35.52 | 35.93 | 3,494,037 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,249,987 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.23 | 35.52 | 35.72 | 3,086,146 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.54 | 35.94 | 2,329,603 | +0.23(+0.65%) |
Feb 07, 2013 | 35.69 | 35.86 | 35.40 | 35.70 | 3,529,401 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.28 | 35.38 | 35.60 | 8,035,166 | -0.97(-2.66%) |
Feb 04, 2013 | 36.95 | 36.97 | 36.48 | 36.57 | 3,201,708 | -0.48(-1.29%) |
Feb 01, 2013 | 36.50 | 37.15 | 36.11 | 37.05 | 4,509,651 | +0.75(+2.07%) |
Jan 31, 2013 | 36.43 | 36.56 | 36.15 | 36.29 | 3,438,704 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.61 | 36.34 | 36.47 | 3,586,738 | +0.13(+0.35%) |
Jan 29, 2013 | 36.21 | 36.46 | 36.01 | 36.34 | 3,037,415 | +0.16(+0.45%) |
Jan 28, 2013 | 36.24 | 36.45 | 35.97 | 36.18 | 2,625,422 | -0.03(-0.07%) |
Jan 25, 2013 | 35.99 | 36.21 | 35.78 | 36.21 | 2,717,358 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,952,862 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.38 | 35.67 | 4,063,897 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,681,727 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.83 | 2,684,856 | +0.01(+0.04%) |
Jan 17, 2013 | 34.41 | 34.91 | 34.36 | 34.81 | 2,075,892 | +0.43(+1.26%) |
Jan 16, 2013 | 34.27 | 34.49 | 34.05 | 34.38 | 2,362,775 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.41 | 33.98 | 34.35 | 2,619,467 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.36 | 33.92 | 34.09 | 2,819,080 | +0.19(+0.57%) |
Jan 11, 2013 | 33.48 | 33.97 | 33.48 | 33.90 | 2,547,832 | +0.44(+1.31%) |
Jan 10, 2013 | 33.21 | 33.57 | 33.06 | 33.46 | 1,625,061 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,184 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,629 | -0.37(-1.10%) |
Jan 07, 2013 | 33.63 | 33.86 | 33.32 | 33.57 | 4,231,068 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,129 | +1.39(+4.29%) |
Jan 03, 2013 | 32.25 | 32.42 | 32.03 | 32.35 | 3,395,452 | +0.14(+0.43%) |
Jan 02, 2013 | 32.20 | 32.38 | 32.00 | 32.22 | 3,065,935 | +0.42(+1.32%) |
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.80 | 3,157,199 | +0.35(+1.10%) |
Dec 28, 2012 | 31.39 | 31.80 | 31.39 | 31.45 | 2,711,393 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,673,793 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.85 | 2,274,883 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.68 | 31.90 | 1,101,898 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,686,653 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,479,676 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.22 | 32.85 | 33.03 | 4,009,070 | +0.14(+0.42%) |
Dec 18, 2012 | 32.37 | 33.04 | 32.32 | 32.89 | 6,440,338 | +0.50(+1.55%) |
Dec 17, 2012 | 32.29 | 32.44 | 32.03 | 32.39 | 3,824,471 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.15 | 4,533,036 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,935,684 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.29 | 32.32 | 4,656,346 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.28 | 32.12 | 32.40 | 10,690,853 | -0.69(-2.09%) |
Dec 10, 2012 | 32.95 | 33.39 | 32.84 | 33.09 | 4,261,944 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.39 | 33.64 | 2,680,427 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.85 | 33.04 | 33.68 | 3,474,836 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.22 | 2,532,192 | +0.04(+0.13%) |
Dec 04, 2012 | 33.67 | 33.79 | 32.84 | 33.17 | 3,401,878 | -0.38(-1.12%) |
Nov 30, 2012 | 33.48 | 33.80 | 33.31 | 33.55 | 2,517,823 | +0.07(+0.22%) |
Nov 29, 2012 | 33.56 | 33.62 | 33.25 | 33.48 | 1,866,438 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 33.43 | 32.63 | 33.33 | 3,480,091 | +0.37(+1.12%) |
Nov 27, 2012 | 33.50 | 33.60 | 32.90 | 32.96 | 2,453,354 | -0.59(-1.77%) |
Nov 26, 2012 | 33.10 | 33.58 | 33.10 | 33.55 | 1,745,859 | +0.38(+1.15%) |
Nov 23, 2012 | 33.08 | 33.36 | 32.89 | 33.17 | 1,228,354 | +0.13(+0.39%) |
Nov 21, 2012 | 33.21 | 33.23 | 32.83 | 33.04 | 1,295,971 | -0.10(-0.31%) |
Nov 20, 2012 | 33.03 | 33.32 | 32.94 | 33.14 | 1,880,133 | +0.09(+0.28%) |
Nov 19, 2012 | 33.08 | 33.35 | 32.90 | 33.05 | 1,873,940 | +0.13(+0.39%) |
Nov 16, 2012 | 32.80 | 33.05 | 32.62 | 32.92 | 2,181,111 | +0.10(+0.30%) |
Nov 15, 2012 | 32.65 | 33.11 | 32.62 | 32.83 | 2,077,615 | +0.32(+0.97%) |
Nov 14, 2012 | 32.75 | 32.85 | 32.43 | 32.51 | 2,458,939 | -0.24(-0.74%) |
Nov 13, 2012 | 32.79 | 33.32 | 32.74 | 32.75 | 2,139,200 | -0.23(-0.70%) |
Nov 12, 2012 | 32.99 | 33.12 | 32.70 | 32.99 | 1,551,422 | +0.02(+0.06%) |
Nov 09, 2012 | 33.33 | 33.51 | 32.93 | 32.97 | 1,964,634 | -0.25(-0.77%) |
Nov 08, 2012 | 33.80 | 34.10 | 33.21 | 33.22 | 2,019,672 | -0.51(-1.51%) |
Nov 07, 2012 | 33.96 | 34.07 | 33.53 | 33.73 | 4,722,504 | -0.48(-1.42%) |
Nov 06, 2012 | 34.27 | 34.49 | 34.04 | 34.22 | 2,251,412 | +0.14(+0.41%) |
Nov 05, 2012 | 33.59 | 34.22 | 33.53 | 34.08 | 1,723,581 | +0.26(+0.77%) |
Nov 02, 2012 | 34.89 | 34.89 | 33.75 | 33.82 | 2,327,993 | -0.46(-1.35%) |
Nov 01, 2012 | 34.10 | 34.39 | 33.74 | 34.28 | 1,951,531 | +0.33(+0.97%) |
Oct 31, 2012 | 33.60 | 33.97 | 33.40 | 33.95 | 3,242,754 | +0.31(+0.92%) |
Oct 26, 2012 | 33.63 | 33.64 | 33.64 | 33.64 | 3,259,693 | +0.26(+0.76%) |
Oct 25, 2012 | 34.18 | 34.40 | 32.88 | 33.39 | 6,679,664 | -0.94(-2.74%) |
Oct 24, 2012 | 34.41 | 34.57 | 33.93 | 34.33 | 2,640,226 | +0.04(+0.12%) |
Oct 23, 2012 | 34.10 | 34.47 | 33.80 | 34.28 | 2,589,475 | -0.01(-0.04%) |
Oct 19, 2012 | 34.96 | 34.98 | 33.94 | 34.30 | 3,509,665 | -0.70(-2.01%) |
Oct 18, 2012 | 34.99 | 35.09 | 34.77 | 35.00 | 2,019,611 | -0.14(-0.40%) |
Oct 17, 2012 | 35.04 | 35.21 | 34.60 | 35.14 | 1,889,651 | +0.24(+0.70%) |
Oct 16, 2012 | 34.49 | 35.02 | 34.41 | 34.90 | 1,444,777 | +0.38(+1.11%) |
Oct 15, 2012 | 34.38 | 34.54 | 34.08 | 34.52 | 1,368,520 | +0.30(+0.87%) |
Oct 12, 2012 | 34.30 | 34.48 | 34.06 | 34.22 | 2,462,573 | -0.13(-0.37%) |
Oct 11, 2012 | 34.62 | 34.73 | 34.28 | 34.35 | 2,224,966 | -0.21(-0.60%) |
Oct 10, 2012 | 34.52 | 34.65 | 34.17 | 34.55 | 2,123,029 | -0.03(-0.09%) |
Oct 09, 2012 | 34.94 | 35.02 | 34.47 | 34.58 | 2,452,792 | -0.33(-0.94%) |
Oct 08, 2012 | 34.45 | 35.20 | 34.42 | 34.91 | 1,761,636 | -0.01(-0.02%) |
Oct 05, 2012 | 35.10 | 35.17 | 34.75 | 34.92 | 2,440,284 | -0.01(-0.02%) |
Oct 04, 2012 | 34.76 | 35.07 | 34.55 | 34.92 | 1,858,868 | +0.28(+0.81%) |
Oct 03, 2012 | 34.77 | 35.05 | 34.23 | 34.64 | 3,196,090 | -0.02(-0.06%) |
Oct 02, 2012 | 34.86 | 35.06 | 34.55 | 34.66 | 3,685,061 | +0.00(+0.01%) |
Oct 01, 2012 | 35.13 | 35.20 | 34.32 | 34.66 | 3,807,912 | -0.12(-0.33%) |
Sep 28, 2012 | 34.79 | 34.91 | 34.37 | 34.78 | 3,767,926 | -0.07(-0.19%) |
Sep 27, 2012 | 34.66 | 34.98 | 34.49 | 34.84 | 2,540,076 | +0.07(+0.21%) |
Sep 26, 2012 | 34.71 | 34.79 | 34.28 | 34.77 | 3,392,916 | +0.10(+0.28%) |
Sep 25, 2012 | 34.86 | 35.33 | 34.55 | 34.67 | 2,835,812 | -0.46(-1.31%) |
Sep 24, 2012 | 35.15 | 35.27 | 34.81 | 35.13 | 2,058,575 | -0.07(-0.20%) |
Sep 21, 2012 | 35.44 | 35.51 | 35.04 | 35.20 | 9,525,286 | -0.03(-0.08%) |
Sep 20, 2012 | 34.86 | 35.26 | 34.79 | 35.23 | 2,289,455 | +0.19(+0.55%) |
Sep 19, 2012 | 35.60 | 35.68 | 34.97 | 35.04 | 3,289,448 | -0.41(-1.16%) |
Sep 18, 2012 | 35.67 | 35.74 | 35.29 | 35.45 | 3,897,388 | -0.19(-0.54%) |
Sep 17, 2012 | 35.65 | 35.96 | 35.55 | 35.64 | 3,569,743 | -0.10(-0.29%) |
Sep 14, 2012 | 35.55 | 36.42 | 35.21 | 35.75 | 6,438,158 | -0.28(-0.78%) |
Sep 13, 2012 | 35.60 | 36.13 | 35.42 | 36.03 | 3,952,918 | +0.25(+0.71%) |
Sep 12, 2012 | 35.58 | 35.87 | 35.51 | 35.77 | 2,555,912 | +0.21(+0.60%) |
Sep 11, 2012 | 35.45 | 35.57 | 35.28 | 35.56 | 4,720,779 | -0.02(-0.05%) |
Sep 10, 2012 | 35.46 | 35.66 | 35.33 | 35.58 | 4,603,979 | +0.13(+0.36%) |
Sep 07, 2012 | 34.29 | 35.56 | 33.98 | 35.45 | 8,513,102 | +1.22(+3.56%) |
Sep 06, 2012 | 33.56 | 34.28 | 33.18 | 34.23 | 4,944,851 | +0.93(+2.79%) |
Sep 05, 2012 | 33.10 | 33.33 | 32.57 | 33.30 | 5,520,226 | +0.00(+0.00%) |
Sep 04, 2012 | 33.05 | 33.32 | 32.88 | 33.30 | 2,709,638 | +0.25(+0.75%) |
Aug 31, 2012 | 32.90 | 33.07 | 32.82 | 33.05 | 4,184,922 | +0.23(+0.72%) |
Aug 30, 2012 | 32.57 | 32.87 | 32.51 | 32.82 | 2,798,651 | +0.05(+0.17%) |
Aug 29, 2012 | 32.53 | 32.82 | 32.52 | 32.77 | 3,698,939 | +0.43(+1.34%) |
Aug 27, 2012 | 32.33 | 32.44 | 32.11 | 32.33 | 2,692,963 | +0.02(+0.06%) |
Aug 24, 2012 | 31.99 | 32.36 | 31.84 | 32.31 | 1,745,899 | +0.20(+0.64%) |
Aug 23, 2012 | 32.27 | 32.30 | 32.07 | 32.11 | 2,441,583 | -0.13(-0.41%) |
Aug 22, 2012 | 32.07 | 32.31 | 31.75 | 32.24 | 2,834,411 | -0.02(-0.07%) |
Aug 21, 2012 | 32.51 | 32.81 | 32.14 | 32.27 | 2,255,554 | -0.24(-0.74%) |
Aug 20, 2012 | 32.52 | 33.09 | 32.45 | 32.51 | 3,382,609 | -0.07(-0.22%) |
Aug 17, 2012 | 32.38 | 32.60 | 31.89 | 32.58 | 3,676,062 | +0.38(+1.18%) |
Aug 16, 2012 | 31.62 | 32.31 | 31.62 | 32.20 | 2,647,295 | +0.50(+1.58%) |
Aug 15, 2012 | 31.72 | 31.83 | 31.51 | 31.70 | 1,470,767 | +0.04(+0.13%) |
Aug 14, 2012 | 32.19 | 32.26 | 31.51 | 31.66 | 3,299,548 | -0.55(-1.72%) |
Aug 13, 2012 | 32.20 | 32.35 | 32.03 | 32.21 | 1,815,017 | -0.05(-0.17%) |
Aug 10, 2012 | 32.16 | 32.31 | 31.91 | 32.27 | 1,529,564 | +0.05(+0.15%) |
Aug 09, 2012 | 31.96 | 32.34 | 31.88 | 32.22 | 2,691,279 | +0.34(+1.06%) |
Aug 08, 2012 | 31.92 | 31.96 | 31.76 | 31.88 | 2,662,585 | -0.07(-0.21%) |
Aug 07, 2012 | 31.36 | 32.13 | 31.33 | 31.95 | 4,748,158 | +0.64(+2.04%) |
Aug 06, 2012 | 30.89 | 31.38 | 30.68 | 31.31 | 2,796,490 | +0.64(+2.10%) |
Aug 03, 2012 | 30.25 | 30.80 | 29.86 | 30.66 | 5,760,656 | +0.66(+2.21%) |
Aug 02, 2012 | 30.67 | 30.74 | 29.83 | 30.00 | 5,628,281 | -0.77(-2.51%) |
Aug 01, 2012 | 31.48 | 31.55 | 30.73 | 30.77 | 3,825,472 | -0.60(-1.91%) |
Jul 31, 2012 | 31.39 | 31.61 | 31.33 | 31.37 | 2,985,548 | -0.13(-0.40%) |
Jul 30, 2012 | 31.62 | 31.64 | 31.39 | 31.50 | 3,423,854 | -0.11(-0.36%) |
Jul 27, 2012 | 31.82 | 31.82 | 31.40 | 31.62 | 3,756,277 | +0.04(+0.13%) |
Jul 26, 2012 | 31.31 | 31.68 | 30.90 | 31.57 | 3,908,833 | +0.71(+2.30%) |
Jul 25, 2012 | 31.08 | 31.09 | 30.50 | 30.86 | 3,468,180 | +0.09(+0.29%) |
Jul 24, 2012 | 30.85 | 30.90 | 30.57 | 30.77 | 2,835,728 | -0.01(-0.02%) |
Jul 23, 2012 | 30.49 | 30.86 | 30.21 | 30.78 | 2,206,909 | -0.17(-0.54%) |
Jul 20, 2012 | 31.25 | 31.25 | 30.84 | 30.95 | 76,331,000 | -0.43(-1.36%) |
Jul 19, 2012 | 31.77 | 31.90 | 31.07 | 31.37 | 3,154,854 | -0.38(-1.20%) |
Jul 18, 2012 | 31.62 | 31.80 | 31.37 | 31.76 | 1,912,082 | +0.07(+0.21%) |
Jul 17, 2012 | 31.70 | 31.87 | 31.25 | 31.69 | 2,669,222 | +0.09(+0.29%) |
Jul 16, 2012 | 31.48 | 31.73 | 31.47 | 31.60 | 2,552,502 | -0.09(-0.28%) |
Jul 13, 2012 | 31.59 | 31.99 | 31.54 | 31.69 | 2,962,745 | +0.30(+0.94%) |
Jul 12, 2012 | 31.15 | 31.56 | 30.78 | 31.39 | 2,801,272 | +0.14(+0.46%) |
Jul 11, 2012 | 31.15 | 31.61 | 31.08 | 31.25 | 3,476,928 | +0.07(+0.24%) |
Jul 10, 2012 | 31.58 | 32.19 | 31.09 | 31.18 | 4,648,904 | -0.38(-1.20%) |
Jul 09, 2012 | 31.73 | 31.83 | 31.44 | 31.56 | 3,336,000 | -0.18(-0.55%) |
Jul 06, 2012 | 31.67 | 31.83 | 31.55 | 31.73 | 2,860,417 | -0.20(-0.63%) |
Jul 05, 2012 | 32.42 | 32.53 | 31.83 | 31.93 | 3,321,916 | -0.57(-1.75%) |
Jul 03, 2012 | 32.70 | 32.90 | 32.44 | 32.50 | 1,733,527 | -0.16(-0.49%) |
Jul 02, 2012 | 32.39 | 32.68 | 31.71 | 32.66 | 3,756,209 | +0.38(+1.17%) |
Jun 29, 2012 | 32.25 | 32.99 | 32.06 | 32.28 | 3,130,771 | +0.43(+1.35%) |
Jun 28, 2012 | 31.60 | 32.08 | 31.29 | 31.85 | 3,965,084 | -0.04(-0.13%) |
Jun 27, 2012 | 32.37 | 32.47 | 31.61 | 31.89 | 3,834,786 | -0.52(-1.61%) |
Jun 26, 2012 | 32.15 | 32.66 | 32.15 | 32.42 | 2,067,435 | +0.25(+0.76%) |
Jun 25, 2012 | 32.72 | 32.78 | 31.96 | 32.17 | 2,559,129 | -0.62(-1.88%) |
Jun 22, 2012 | 32.89 | 33.18 | 32.69 | 32.79 | 4,003,767 | +0.09(+0.26%) |
Jun 21, 2012 | 33.42 | 33.72 | 32.70 | 32.70 | 2,892,805 | -0.68(-2.03%) |
Jun 20, 2012 | 33.78 | 33.79 | 33.19 | 33.38 | 2,698,587 | -0.32(-0.96%) |
Jun 19, 2012 | 34.12 | 34.25 | 33.57 | 33.70 | 3,430,680 | -0.28(-0.82%) |
Jun 18, 2012 | 33.28 | 34.24 | 33.05 | 33.98 | 4,119,781 | +0.52(+1.55%) |
Jun 15, 2012 | 33.06 | 33.53 | 32.73 | 33.46 | 3,660,084 | +0.60(+1.84%) |
Jun 14, 2012 | 32.83 | 33.01 | 32.60 | 32.86 | 2,940,796 | +0.15(+0.45%) |
Jun 13, 2012 | 33.04 | 33.30 | 32.68 | 32.71 | 2,645,330 | -0.43(-1.30%) |
Jun 12, 2012 | 33.05 | 33.23 | 32.69 | 33.15 | 2,679,760 | +0.24(+0.74%) |
Jun 11, 2012 | 33.07 | 33.43 | 32.85 | 32.90 | 4,769,635 | +0.20(+0.63%) |
Jun 08, 2012 | 32.01 | 32.72 | 31.78 | 32.70 | 2,690,291 | +0.58(+1.81%) |
Jun 07, 2012 | 32.84 | 32.92 | 32.02 | 32.12 | 4,528,031 | -0.34(-1.04%) |
Jun 06, 2012 | 32.34 | 32.98 | 32.25 | 32.45 | 4,982,679 | +0.43(+1.33%) |
Jun 05, 2012 | 31.14 | 32.30 | 31.05 | 32.03 | 7,658,684 | +0.88(+2.83%) |
Jun 04, 2012 | 30.75 | 31.20 | 30.74 | 31.14 | 5,095,590 | +0.45(+1.47%) |
Jun 01, 2012 | 30.22 | 30.69 | 30.15 | 30.69 | 5,067,302 | -0.07(-0.22%) |
May 31, 2012 | 31.14 | 31.38 | 30.58 | 30.76 | 5,281,052 | -0.38(-1.23%) |
May 30, 2012 | 31.29 | 31.34 | 30.92 | 31.14 | 3,320,721 | -0.36(-1.15%) |
May 29, 2012 | 31.59 | 31.64 | 31.11 | 31.50 | 2,789,992 | +0.15(+0.49%) |
May 25, 2012 | 31.16 | 31.55 | 30.91 | 31.35 | 4,422,266 | +0.76(+2.48%) |
May 24, 2012 | 30.34 | 30.63 | 30.27 | 30.59 | 4,145,483 | +0.32(+1.05%) |
May 23, 2012 | 30.41 | 30.67 | 29.73 | 30.27 | 5,833,487 | -0.45(-1.45%) |
May 22, 2012 | 31.54 | 31.88 | 30.51 | 30.72 | 5,014,746 | -0.80(-2.53%) |
May 21, 2012 | 30.97 | 31.67 | 30.87 | 31.52 | 5,650,486 | +0.71(+2.30%) |
May 18, 2012 | 30.61 | 31.38 | 30.61 | 30.81 | 6,319,891 | +0.53(+1.74%) |
May 17, 2012 | 30.47 | 31.00 | 30.23 | 30.28 | 4,746,111 | -0.38(-1.23%) |
May 16, 2012 | 30.98 | 31.40 | 30.65 | 30.66 | 3,415,793 | -0.21(-0.70%) |
May 15, 2012 | 31.11 | 31.19 | 30.72 | 30.87 | 4,075,199 | -0.19(-0.60%) |
May 14, 2012 | 31.10 | 31.34 | 30.84 | 31.06 | 2,331,390 | -0.34(-1.08%) |
May 11, 2012 | 31.24 | 31.80 | 30.83 | 31.40 | 4,460,176 | +0.15(+0.47%) |
May 10, 2012 | 31.37 | 31.54 | 31.12 | 31.25 | 3,908,679 | +0.20(+0.66%) |
May 09, 2012 | 30.41 | 31.23 | 30.25 | 31.05 | 5,159,066 | +0.37(+1.20%) |
May 08, 2012 | 30.48 | 30.73 | 30.27 | 30.68 | 5,252,823 | +0.19(+0.61%) |
May 07, 2012 | 30.81 | 31.05 | 30.37 | 30.49 | 5,218,187 | -0.34(-1.10%) |
May 04, 2012 | 31.45 | 31.50 | 30.81 | 30.83 | 4,019,871 | -0.71(-2.26%) |
May 03, 2012 | 31.50 | 31.91 | 31.09 | 31.54 | 5,344,394 | +0.12(+0.38%) |
May 02, 2012 | 31.97 | 31.97 | 31.34 | 31.42 | 3,943,716 | -0.63(-1.96%) |