Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.21 | 34.32 | 33.51 | 34.05 | 1,371,848 | -0.05(-0.16%) |
Jan 30, 2013 | 34.19 | 34.32 | 33.90 | 34.11 | 614,214 | -0.21(-0.62%) |
Jan 29, 2013 | 34.10 | 34.35 | 33.99 | 34.32 | 369,290 | +0.22(+0.64%) |
Jan 28, 2013 | 34.18 | 34.23 | 33.90 | 34.10 | 602,643 | -0.10(-0.28%) |
Jan 25, 2013 | 33.88 | 34.22 | 33.79 | 34.20 | 570,136 | +0.31(+0.91%) |
Jan 24, 2013 | 33.88 | 34.05 | 33.68 | 33.89 | 493,299 | -0.03(-0.10%) |
Jan 23, 2013 | 33.92 | 33.99 | 33.76 | 33.92 | 276,144 | +0.00(+0.00%) |
Jan 22, 2013 | 33.58 | 33.99 | 33.54 | 33.92 | 708,899 | +0.24(+0.71%) |
Jan 18, 2013 | 33.42 | 33.69 | 33.41 | 33.69 | 581,498 | +0.29(+0.86%) |
Jan 17, 2013 | 33.39 | 33.47 | 33.19 | 33.40 | 399,190 | +0.20(+0.62%) |
Jan 16, 2013 | 33.23 | 33.32 | 33.04 | 33.19 | 429,384 | -0.23(-0.67%) |
Jan 15, 2013 | 32.94 | 33.45 | 32.94 | 33.42 | 543,348 | +0.22(+0.66%) |
Jan 14, 2013 | 33.20 | 33.30 | 33.13 | 33.20 | 411,132 | -0.05(-0.14%) |
Jan 11, 2013 | 33.34 | 33.34 | 32.88 | 33.25 | 476,086 | -0.11(-0.33%) |
Jan 10, 2013 | 33.58 | 33.58 | 33.17 | 33.36 | 674,247 | +0.03(+0.08%) |
Jan 09, 2013 | 33.11 | 33.36 | 32.99 | 33.33 | 738,505 | +0.33(+1.01%) |
Jan 08, 2013 | 33.06 | 33.15 | 32.90 | 33.00 | 273,095 | -0.09(-0.27%) |
Jan 07, 2013 | 32.83 | 33.19 | 32.83 | 33.08 | 359,703 | +0.18(+0.54%) |
Jan 04, 2013 | 32.73 | 32.95 | 32.63 | 32.91 | 587,490 | +0.20(+0.63%) |
Jan 03, 2013 | 32.69 | 32.87 | 32.55 | 32.70 | 948,600 | +0.04(+0.13%) |
Jan 02, 2013 | 32.62 | 32.67 | 32.22 | 32.66 | 923,762 | +0.32(+1.00%) |
Dec 31, 2012 | 31.84 | 32.45 | 31.82 | 32.34 | 952,890 | +0.54(+1.71%) |
Dec 28, 2012 | 31.92 | 32.07 | 31.80 | 31.80 | 445,957 | -0.26(-0.81%) |
Dec 27, 2012 | 32.17 | 32.31 | 31.57 | 32.05 | 412,420 | +0.05(+0.17%) |
Dec 26, 2012 | 32.14 | 32.14 | 31.75 | 32.00 | 365,427 | -0.09(-0.30%) |
Dec 24, 2012 | 32.08 | 32.37 | 32.02 | 32.09 | 466,796 | +0.18(+0.55%) |
Dec 21, 2012 | 31.84 | 32.09 | 31.76 | 31.92 | 1,018,694 | -0.22(-0.67%) |
Dec 20, 2012 | 31.44 | 32.18 | 31.38 | 32.14 | 1,111,477 | +0.71(+2.26%) |
Dec 19, 2012 | 31.54 | 31.78 | 31.40 | 31.42 | 939,985 | +0.09(+0.28%) |
Dec 18, 2012 | 31.15 | 31.36 | 31.05 | 31.34 | 818,584 | +0.18(+0.57%) |
Dec 17, 2012 | 31.33 | 31.42 | 31.07 | 31.16 | 1,069,949 | -0.06(-0.20%) |
Dec 14, 2012 | 31.38 | 31.54 | 31.18 | 31.22 | 1,116,619 | -0.16(-0.50%) |
Dec 13, 2012 | 31.40 | 31.46 | 31.23 | 31.38 | 905,526 | -0.02(-0.06%) |
Dec 12, 2012 | 31.45 | 31.61 | 31.04 | 31.40 | 758,198 | -0.07(-0.22%) |
Dec 11, 2012 | 31.47 | 31.72 | 31.38 | 31.46 | 445,417 | +0.09(+0.30%) |
Dec 10, 2012 | 31.31 | 31.52 | 31.20 | 31.37 | 571,584 | -0.03(-0.11%) |
Dec 07, 2012 | 31.40 | 31.47 | 31.32 | 31.40 | 573,457 | +0.07(+0.22%) |
Dec 06, 2012 | 31.22 | 31.53 | 31.21 | 31.34 | 1,000,519 | +0.09(+0.28%) |
Dec 05, 2012 | 31.38 | 31.38 | 30.94 | 31.25 | 926,040 | -0.10(-0.32%) |
Dec 04, 2012 | 30.98 | 31.39 | 30.81 | 31.35 | 1,275,153 | +0.80(+2.62%) |
Nov 30, 2012 | 30.48 | 30.64 | 30.31 | 30.55 | 1,133,294 | +0.07(+0.24%) |
Nov 29, 2012 | 30.22 | 30.52 | 30.10 | 30.48 | 1,373,914 | +0.37(+1.21%) |
Nov 28, 2012 | 30.05 | 30.19 | 29.66 | 30.11 | 1,074,522 | +0.03(+0.11%) |
Nov 27, 2012 | 30.23 | 30.53 | 29.79 | 30.08 | 903,955 | -0.05(-0.16%) |
Nov 26, 2012 | 29.80 | 30.20 | 29.80 | 30.12 | 688,651 | +0.16(+0.54%) |
Nov 23, 2012 | 29.85 | 29.96 | 29.63 | 29.96 | 320,116 | +0.24(+0.82%) |
Nov 21, 2012 | 29.85 | 29.97 | 29.64 | 29.72 | 588,772 | -0.16(-0.54%) |
Nov 20, 2012 | 29.45 | 29.89 | 29.22 | 29.88 | 862,906 | +0.44(+1.50%) |
Nov 19, 2012 | 29.13 | 29.50 | 29.07 | 29.44 | 553,891 | +0.45(+1.57%) |
Nov 16, 2012 | 28.88 | 28.99 | 28.59 | 28.99 | 589,795 | +0.16(+0.56%) |
Nov 15, 2012 | 28.79 | 29.10 | 28.55 | 28.82 | 1,161,108 | +0.05(+0.19%) |
Nov 14, 2012 | 29.69 | 29.82 | 28.66 | 28.77 | 1,740,345 | -0.87(-2.93%) |
Nov 13, 2012 | 29.68 | 29.87 | 29.62 | 29.64 | 1,009,046 | -0.15(-0.50%) |
Nov 12, 2012 | 30.01 | 30.01 | 29.64 | 29.78 | 839,789 | -0.39(-1.28%) |
Nov 09, 2012 | 29.80 | 30.31 | 29.68 | 30.17 | 1,982,413 | +0.34(+1.14%) |
Nov 08, 2012 | 30.29 | 30.40 | 29.82 | 29.83 | 859,627 | -0.50(-1.65%) |
Nov 07, 2012 | 30.31 | 30.58 | 30.23 | 30.33 | 782,097 | -0.12(-0.40%) |
Nov 06, 2012 | 30.62 | 30.64 | 30.23 | 30.46 | 751,184 | -0.02(-0.07%) |
Nov 05, 2012 | 30.45 | 30.68 | 30.20 | 30.48 | 2,255,278 | +0.00(+0.00%) |
Nov 02, 2012 | 30.32 | 30.64 | 30.17 | 30.48 | 1,347,737 | +0.25(+0.83%) |
Nov 01, 2012 | 30.08 | 30.54 | 29.98 | 30.23 | 1,049,290 | +0.14(+0.47%) |
Oct 31, 2012 | 30.36 | 30.37 | 29.43 | 30.08 | 2,702,703 | -0.29(-0.96%) |
Oct 26, 2012 | 30.81 | 30.37 | 30.37 | 30.37 | 1,133,768 | -0.34(-1.10%) |
Oct 25, 2012 | 31.11 | 31.25 | 30.54 | 30.71 | 989,255 | -0.30(-0.98%) |
Oct 24, 2012 | 31.38 | 31.42 | 30.96 | 31.02 | 540,420 | -0.35(-1.12%) |
Oct 23, 2012 | 31.29 | 31.47 | 30.97 | 31.37 | 472,915 | -0.43(-1.34%) |
Oct 19, 2012 | 32.11 | 32.39 | 31.72 | 31.80 | 586,899 | -0.39(-1.22%) |
Oct 18, 2012 | 31.81 | 32.26 | 31.77 | 32.19 | 764,159 | +0.39(+1.21%) |
Oct 17, 2012 | 31.59 | 31.97 | 31.38 | 31.80 | 852,358 | +0.22(+0.69%) |
Oct 16, 2012 | 31.65 | 31.71 | 31.52 | 31.59 | 1,003,064 | +0.09(+0.30%) |
Oct 15, 2012 | 31.43 | 31.55 | 31.35 | 31.49 | 1,120,180 | +0.08(+0.26%) |
Oct 12, 2012 | 31.85 | 31.88 | 31.33 | 31.41 | 1,279,591 | -0.41(-1.30%) |
Oct 11, 2012 | 32.05 | 32.27 | 31.82 | 31.82 | 1,261,395 | -0.20(-0.61%) |
Oct 10, 2012 | 31.97 | 32.09 | 31.70 | 32.02 | 839,605 | +0.05(+0.15%) |
Oct 09, 2012 | 31.95 | 32.14 | 31.81 | 31.97 | 1,264,143 | +0.00(+0.00%) |
Oct 08, 2012 | 31.63 | 31.99 | 31.63 | 31.97 | 1,056,844 | +0.16(+0.49%) |
Oct 05, 2012 | 31.73 | 31.88 | 31.58 | 31.82 | 909,925 | +0.13(+0.41%) |
Oct 04, 2012 | 31.65 | 31.98 | 31.29 | 31.69 | 1,390,448 | +0.20(+0.62%) |
Oct 03, 2012 | 30.91 | 31.67 | 30.86 | 31.49 | 2,200,866 | +0.54(+1.75%) |
Oct 02, 2012 | 30.56 | 30.98 | 30.28 | 30.95 | 1,414,540 | +0.76(+2.51%) |
Oct 01, 2012 | 30.40 | 30.45 | 29.80 | 30.19 | 1,077,760 | -0.14(-0.47%) |
Sep 28, 2012 | 30.37 | 30.40 | 30.16 | 30.33 | 1,664,665 | -0.16(-0.51%) |
Sep 27, 2012 | 30.61 | 30.73 | 30.30 | 30.49 | 1,590,856 | +0.01(+0.04%) |
Sep 26, 2012 | 30.81 | 30.98 | 30.37 | 30.48 | 1,336,465 | -0.22(-0.73%) |
Sep 25, 2012 | 31.24 | 31.32 | 30.69 | 30.70 | 1,061,443 | -0.51(-1.64%) |
Sep 24, 2012 | 31.30 | 31.42 | 31.14 | 31.21 | 819,348 | -0.17(-0.56%) |
Sep 21, 2012 | 31.35 | 31.54 | 31.28 | 31.38 | 1,696,399 | +0.15(+0.47%) |
Sep 20, 2012 | 31.75 | 31.77 | 31.09 | 31.24 | 1,599,918 | -0.70(-2.19%) |
Sep 19, 2012 | 32.40 | 32.40 | 31.94 | 31.94 | 975,856 | -0.42(-1.29%) |
Sep 18, 2012 | 32.73 | 32.74 | 32.24 | 32.35 | 823,880 | -0.42(-1.27%) |
Sep 17, 2012 | 32.88 | 33.17 | 32.77 | 32.77 | 389,785 | -0.13(-0.39%) |
Sep 14, 2012 | 32.72 | 33.19 | 32.67 | 32.90 | 510,954 | +0.20(+0.60%) |
Sep 13, 2012 | 32.33 | 32.76 | 32.24 | 32.70 | 691,811 | +0.37(+1.14%) |
Sep 12, 2012 | 32.17 | 32.39 | 31.98 | 32.33 | 367,807 | +0.18(+0.56%) |
Sep 11, 2012 | 31.84 | 32.18 | 31.84 | 32.15 | 412,711 | +0.26(+0.80%) |
Sep 10, 2012 | 31.83 | 32.01 | 31.71 | 31.90 | 474,069 | -0.07(-0.23%) |
Sep 07, 2012 | 32.09 | 32.14 | 31.86 | 31.97 | 372,846 | +0.03(+0.08%) |
Sep 06, 2012 | 31.77 | 32.01 | 31.77 | 31.94 | 472,906 | +0.22(+0.68%) |
Sep 05, 2012 | 31.85 | 31.96 | 31.66 | 31.73 | 667,226 | -0.11(-0.36%) |
Sep 04, 2012 | 31.65 | 31.94 | 31.49 | 31.84 | 848,319 | +0.11(+0.34%) |
Aug 31, 2012 | 31.94 | 32.03 | 31.67 | 31.73 | 1,354,338 | -0.15(-0.46%) |
Aug 30, 2012 | 31.70 | 31.95 | 31.63 | 31.88 | 523,351 | +0.03(+0.08%) |
Aug 29, 2012 | 31.89 | 32.10 | 31.83 | 31.86 | 654,950 | +0.13(+0.40%) |
Aug 27, 2012 | 31.87 | 31.93 | 31.62 | 31.73 | 531,544 | -0.02(-0.06%) |
Aug 24, 2012 | 31.57 | 31.89 | 31.49 | 31.75 | 536,092 | +0.06(+0.19%) |
Aug 23, 2012 | 31.59 | 31.88 | 31.50 | 31.69 | 642,461 | -0.03(-0.08%) |
Aug 22, 2012 | 31.71 | 31.73 | 31.37 | 31.71 | 685,362 | -0.07(-0.21%) |
Aug 21, 2012 | 31.56 | 31.94 | 31.56 | 31.78 | 1,069,138 | +0.28(+0.90%) |
Aug 20, 2012 | 31.62 | 31.63 | 31.37 | 31.50 | 753,448 | -0.13(-0.43%) |
Aug 17, 2012 | 31.52 | 31.79 | 31.42 | 31.63 | 680,854 | +0.09(+0.28%) |
Aug 16, 2012 | 31.46 | 31.58 | 31.27 | 31.55 | 643,301 | +0.09(+0.28%) |
Aug 15, 2012 | 31.24 | 31.57 | 31.13 | 31.46 | 901,519 | +0.20(+0.62%) |
Aug 14, 2012 | 31.63 | 31.67 | 31.24 | 31.26 | 810,348 | -0.32(-1.02%) |
Aug 13, 2012 | 31.52 | 31.77 | 31.39 | 31.59 | 647,394 | +0.01(+0.04%) |
Aug 10, 2012 | 31.57 | 31.63 | 31.46 | 31.57 | 742,573 | +0.04(+0.13%) |
Aug 09, 2012 | 31.49 | 31.68 | 31.30 | 31.53 | 998,449 | +0.13(+0.41%) |
Aug 08, 2012 | 31.02 | 31.43 | 30.99 | 31.41 | 5,963,980 | -0.42(-1.31%) |
Aug 07, 2012 | 32.22 | 32.23 | 31.77 | 31.82 | 591,476 | -0.46(-1.42%) |
Aug 06, 2012 | 32.10 | 32.43 | 32.10 | 32.28 | 749,788 | +0.17(+0.54%) |
Aug 03, 2012 | 31.99 | 32.20 | 31.88 | 32.10 | 1,048,683 | +0.43(+1.36%) |
Aug 02, 2012 | 31.38 | 31.71 | 30.91 | 31.67 | 1,181,692 | -0.06(-0.19%) |
Aug 01, 2012 | 31.88 | 32.25 | 31.72 | 31.73 | 1,121,895 | -0.09(-0.27%) |
Jul 31, 2012 | 32.02 | 32.25 | 31.77 | 31.82 | 1,266,719 | -0.25(-0.78%) |
Jul 30, 2012 | 31.83 | 32.16 | 31.77 | 32.07 | 629,576 | +0.29(+0.91%) |
Jul 27, 2012 | 31.63 | 32.02 | 31.56 | 31.78 | 674,602 | +0.28(+0.87%) |
Jul 26, 2012 | 31.68 | 31.80 | 31.32 | 31.51 | 807,685 | +0.17(+0.56%) |
Jul 25, 2012 | 31.62 | 31.67 | 31.23 | 31.33 | 620,963 | -0.22(-0.68%) |
Jul 24, 2012 | 31.59 | 31.76 | 31.36 | 31.55 | 787,305 | -0.15(-0.49%) |
Jul 23, 2012 | 31.53 | 31.80 | 31.38 | 31.70 | 613,117 | -0.04(-0.13%) |
Jul 20, 2012 | 31.94 | 32.16 | 31.62 | 31.74 | 944,270 | -0.36(-1.11%) |
Jul 19, 2012 | 32.82 | 32.86 | 31.90 | 32.10 | 1,189,093 | -0.77(-2.33%) |
Jul 18, 2012 | 33.27 | 33.39 | 32.76 | 32.86 | 992,826 | -0.58(-1.73%) |
Jul 17, 2012 | 33.34 | 33.64 | 33.13 | 33.44 | 761,151 | +0.14(+0.42%) |
Jul 16, 2012 | 33.07 | 33.35 | 32.96 | 33.30 | 1,156,680 | +0.24(+0.73%) |
Jul 13, 2012 | 32.73 | 33.15 | 32.73 | 33.06 | 912,846 | +0.31(+0.94%) |
Jul 12, 2012 | 32.64 | 32.98 | 32.55 | 32.75 | 774,468 | -0.13(-0.39%) |
Jul 11, 2012 | 32.90 | 33.02 | 32.68 | 32.88 | 608,852 | -0.17(-0.53%) |
Jul 10, 2012 | 33.57 | 33.64 | 32.94 | 33.05 | 795,017 | -0.38(-1.15%) |
Jul 09, 2012 | 33.61 | 33.62 | 33.26 | 33.44 | 809,974 | -0.09(-0.28%) |
Jul 06, 2012 | 33.09 | 33.53 | 33.09 | 33.53 | 405,436 | +0.17(+0.50%) |
Jul 05, 2012 | 33.29 | 33.56 | 33.15 | 33.36 | 757,760 | -0.03(-0.10%) |
Jul 03, 2012 | 32.72 | 33.52 | 32.72 | 33.39 | 774,101 | +0.61(+1.87%) |
Jul 02, 2012 | 32.57 | 32.86 | 32.51 | 32.78 | 1,404,296 | +0.24(+0.74%) |
Jun 29, 2012 | 32.22 | 32.55 | 31.90 | 32.54 | 1,231,894 | +0.81(+2.56%) |
Jun 28, 2012 | 31.17 | 31.77 | 31.00 | 31.73 | 797,819 | +0.36(+1.14%) |
Jun 27, 2012 | 31.22 | 31.55 | 31.14 | 31.37 | 746,795 | +0.06(+0.19%) |
Jun 26, 2012 | 31.08 | 31.48 | 31.00 | 31.31 | 1,076,961 | +0.31(+1.01%) |
Jun 25, 2012 | 30.92 | 31.22 | 30.82 | 31.00 | 870,528 | -0.10(-0.32%) |
Jun 22, 2012 | 31.47 | 31.47 | 30.92 | 31.10 | 9,384,255 | -0.16(-0.51%) |
Jun 21, 2012 | 31.91 | 31.96 | 31.17 | 31.26 | 892,224 | -0.71(-2.21%) |
Jun 20, 2012 | 32.04 | 32.20 | 31.77 | 31.96 | 863,193 | -0.17(-0.54%) |
Jun 19, 2012 | 31.86 | 32.41 | 31.68 | 32.14 | 1,345,674 | +0.34(+1.07%) |
Jun 18, 2012 | 31.34 | 31.90 | 31.34 | 31.80 | 1,649,973 | +0.17(+0.55%) |
Jun 15, 2012 | 31.16 | 31.63 | 31.00 | 31.62 | 1,239,378 | +0.49(+1.59%) |
Jun 14, 2012 | 30.58 | 31.17 | 30.58 | 31.13 | 632,002 | +0.55(+1.79%) |
Jun 13, 2012 | 30.61 | 30.99 | 30.38 | 30.58 | 1,498,927 | -0.13(-0.41%) |
Jun 12, 2012 | 30.56 | 30.76 | 30.29 | 30.71 | 607,926 | +0.29(+0.94%) |
Jun 11, 2012 | 31.48 | 31.48 | 30.40 | 30.42 | 663,779 | -0.73(-2.33%) |
Jun 08, 2012 | 30.54 | 31.18 | 30.50 | 31.15 | 757,222 | +0.60(+1.97%) |
Jun 07, 2012 | 31.40 | 32.28 | 30.52 | 30.55 | 988,277 | -0.51(-1.63%) |
Jun 06, 2012 | 30.84 | 31.18 | 30.54 | 31.06 | 1,056,453 | +0.54(+1.77%) |
Jun 05, 2012 | 29.87 | 30.71 | 29.72 | 30.52 | 922,405 | +0.60(+2.01%) |
Jun 04, 2012 | 30.03 | 30.19 | 29.38 | 29.92 | 822,534 | -0.03(-0.09%) |
Jun 01, 2012 | 30.15 | 30.38 | 29.74 | 29.94 | 894,209 | -0.69(-2.24%) |
May 31, 2012 | 30.50 | 30.91 | 30.25 | 30.63 | 1,209,233 | +0.12(+0.39%) |
May 30, 2012 | 30.82 | 30.94 | 30.38 | 30.51 | 809,972 | -0.61(-1.97%) |
May 29, 2012 | 30.87 | 31.34 | 30.78 | 31.12 | 936,074 | +0.41(+1.35%) |
May 25, 2012 | 30.78 | 30.86 | 30.53 | 30.71 | 503,319 | -0.09(-0.28%) |
May 24, 2012 | 30.84 | 31.01 | 30.47 | 30.80 | 574,280 | -0.11(-0.37%) |
May 23, 2012 | 30.53 | 30.96 | 30.24 | 30.91 | 787,149 | +0.14(+0.46%) |
May 22, 2012 | 30.67 | 30.86 | 30.49 | 30.77 | 884,698 | +0.15(+0.48%) |
May 21, 2012 | 30.40 | 30.72 | 30.10 | 30.62 | 1,371,767 | +0.30(+0.99%) |
May 18, 2012 | 30.33 | 30.58 | 30.02 | 30.32 | 1,892,599 | -0.02(-0.07%) |
May 17, 2012 | 31.34 | 31.50 | 30.34 | 30.34 | 1,565,891 | -1.00(-3.19%) |
May 16, 2012 | 31.78 | 31.82 | 31.32 | 31.34 | 852,809 | -0.29(-0.93%) |
May 15, 2012 | 31.76 | 31.90 | 31.50 | 31.64 | 735,882 | -0.17(-0.52%) |
May 14, 2012 | 31.77 | 32.09 | 31.72 | 31.80 | 586,767 | -0.29(-0.89%) |
May 11, 2012 | 31.80 | 32.34 | 31.72 | 32.09 | 492,602 | +0.10(+0.31%) |
May 10, 2012 | 32.59 | 32.60 | 31.87 | 31.99 | 1,059,516 | -0.42(-1.30%) |
May 09, 2012 | 31.87 | 32.67 | 31.85 | 32.41 | 1,096,380 | +0.17(+0.54%) |
May 08, 2012 | 31.95 | 32.33 | 31.76 | 32.24 | 1,234,902 | +0.05(+0.15%) |
May 07, 2012 | 31.81 | 32.28 | 31.74 | 32.19 | 994,604 | +0.22(+0.69%) |
May 04, 2012 | 32.02 | 32.14 | 31.74 | 31.97 | 1,010,322 | -0.21(-0.66%) |
May 03, 2012 | 32.36 | 32.51 | 32.12 | 32.18 | 793,995 | -0.19(-0.60%) |
May 02, 2012 | 31.94 | 32.51 | 31.94 | 32.38 | 944,830 | +0.17(+0.52%) |
May 01, 2012 | 31.44 | 32.43 | 31.11 | 32.21 | 1,277,003 | +0.55(+1.75%) |
Apr 30, 2012 | 31.72 | 31.82 | 31.50 | 31.66 | 839,111 | -0.14(-0.44%) |
Apr 27, 2012 | 31.86 | 32.10 | 31.54 | 31.80 | 662,564 | +0.01(+0.02%) |
Apr 26, 2012 | 31.59 | 31.90 | 31.52 | 31.79 | 642,467 | +0.04(+0.13%) |
Apr 25, 2012 | 31.54 | 31.87 | 31.41 | 31.75 | 883,882 | +0.55(+1.75%) |
Apr 24, 2012 | 30.71 | 31.20 | 30.65 | 31.20 | 1,582,708 | +0.55(+1.81%) |
Apr 23, 2012 | 30.58 | 30.86 | 30.50 | 30.65 | 1,168,282 | -0.42(-1.35%) |
Apr 20, 2012 | 31.00 | 31.20 | 30.85 | 31.07 | 915,084 | +0.37(+1.19%) |
Apr 19, 2012 | 30.90 | 31.03 | 30.61 | 30.70 | 934,040 | -0.25(-0.80%) |
Apr 18, 2012 | 31.14 | 31.23 | 30.90 | 30.95 | 1,065,619 | -0.39(-1.26%) |
Apr 17, 2012 | 31.15 | 31.40 | 30.88 | 31.34 | 1,579,404 | +0.33(+1.05%) |
Apr 16, 2012 | 30.92 | 31.10 | 30.68 | 31.02 | 1,413,341 | +0.31(+1.02%) |
Apr 13, 2012 | 30.54 | 30.87 | 30.50 | 30.70 | 906,848 | +0.15(+0.48%) |
Apr 12, 2012 | 30.22 | 30.56 | 30.08 | 30.56 | 804,722 | +0.28(+0.93%) |
Apr 11, 2012 | 30.27 | 30.32 | 29.99 | 30.28 | 764,802 | +0.31(+1.05%) |
Apr 10, 2012 | 30.72 | 30.72 | 29.91 | 29.96 | 943,135 | -0.66(-2.16%) |
Apr 09, 2012 | 30.40 | 30.85 | 30.30 | 30.62 | 726,502 | -0.26(-0.84%) |
Apr 05, 2012 | 30.77 | 30.94 | 30.65 | 30.88 | 607,164 | -0.07(-0.22%) |
Apr 04, 2012 | 30.84 | 31.06 | 30.83 | 30.95 | 1,029,375 | -0.21(-0.69%) |
Apr 03, 2012 | 31.35 | 31.55 | 31.02 | 31.16 | 860,835 | -0.33(-1.06%) |
Apr 02, 2012 | 31.09 | 31.50 | 30.99 | 31.50 | 1,139,717 | +0.40(+1.29%) |
Mar 30, 2012 | 30.52 | 31.10 | 30.52 | 31.10 | 1,439,999 | +0.49(+1.61%) |
Mar 29, 2012 | 30.44 | 30.69 | 30.20 | 30.60 | 606,211 | -0.09(-0.30%) |
Mar 28, 2012 | 30.92 | 30.92 | 30.26 | 30.70 | 820,909 | -0.08(-0.26%) |
Mar 27, 2012 | 30.72 | 31.04 | 30.66 | 30.78 | 740,062 | +0.07(+0.22%) |
Mar 26, 2012 | 30.84 | 30.90 | 30.46 | 30.71 | 740,462 | +0.21(+0.67%) |
Mar 23, 2012 | 29.94 | 30.64 | 29.94 | 30.51 | 1,125,643 | +0.54(+1.81%) |
Mar 22, 2012 | 30.23 | 30.23 | 29.63 | 29.96 | 958,793 | -0.46(-1.52%) |
Mar 21, 2012 | 30.19 | 30.47 | 30.04 | 30.43 | 957,794 | +0.28(+0.92%) |
Mar 20, 2012 | 30.04 | 30.29 | 29.98 | 30.15 | 585,229 | -0.07(-0.24%) |
Mar 19, 2012 | 30.04 | 30.46 | 29.91 | 30.22 | 1,053,639 | +0.23(+0.75%) |
Mar 16, 2012 | 30.17 | 30.29 | 29.96 | 30.00 | 2,046,287 | -0.18(-0.59%) |
Mar 15, 2012 | 29.98 | 30.27 | 29.74 | 30.17 | 1,061,701 | +0.18(+0.60%) |
Mar 14, 2012 | 30.03 | 30.22 | 29.86 | 30.00 | 793,492 | -0.10(-0.33%) |
Mar 13, 2012 | 29.72 | 30.27 | 29.59 | 30.10 | 1,512,156 | +0.58(+1.95%) |
Mar 12, 2012 | 29.49 | 29.78 | 29.45 | 29.52 | 908,008 | +0.05(+0.16%) |
Mar 09, 2012 | 29.61 | 29.94 | 29.47 | 29.47 | 1,038,674 | -0.05(-0.18%) |
Mar 08, 2012 | 29.68 | 29.69 | 29.29 | 29.53 | 978,050 | -0.04(-0.13%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.31 | 29.57 | 1,074,989 | +0.06(+0.20%) |
Mar 06, 2012 | 29.61 | 29.74 | 29.39 | 29.51 | 1,083,961 | -0.30(-1.02%) |
Mar 05, 2012 | 29.42 | 29.81 | 29.33 | 29.81 | 1,447,647 | +0.34(+1.15%) |
Mar 02, 2012 | 29.51 | 29.67 | 29.23 | 29.47 | 1,570,311 | -0.11(-0.36%) |
Mar 01, 2012 | 29.06 | 29.62 | 29.03 | 29.58 | 1,656,895 | +0.55(+1.89%) |
Feb 29, 2012 | 28.84 | 29.14 | 28.67 | 29.03 | 2,719,836 | +0.28(+0.99%) |
Feb 28, 2012 | 29.10 | 29.16 | 28.69 | 28.74 | 927,225 | -0.36(-1.25%) |
Feb 27, 2012 | 28.70 | 29.15 | 28.51 | 29.11 | 1,007,998 | +0.13(+0.46%) |
Feb 24, 2012 | 28.96 | 29.13 | 28.74 | 28.98 | 593,032 | +0.01(+0.02%) |
Feb 23, 2012 | 28.29 | 28.97 | 28.21 | 28.97 | 1,313,849 | +0.75(+2.68%) |
Feb 22, 2012 | 28.45 | 28.71 | 28.21 | 28.21 | 1,439,608 | -0.37(-1.30%) |
Feb 21, 2012 | 29.27 | 29.27 | 28.43 | 28.59 | 2,098,523 | -0.51(-1.75%) |
Feb 17, 2012 | 29.23 | 29.25 | 28.67 | 29.10 | 1,779,747 | +0.00(+0.00%) |
Feb 16, 2012 | 28.63 | 29.19 | 28.61 | 29.10 | 938,883 | +0.48(+1.67%) |
Feb 15, 2012 | 28.64 | 28.73 | 28.46 | 28.62 | 1,269,756 | +0.01(+0.05%) |
Feb 14, 2012 | 28.79 | 28.79 | 28.53 | 28.61 | 1,369,606 | -0.26(-0.89%) |
Feb 13, 2012 | 28.74 | 28.88 | 28.61 | 28.86 | 837,117 | +0.40(+1.40%) |
Feb 10, 2012 | 28.52 | 28.67 | 28.32 | 28.47 | 1,666,700 | -0.33(-1.15%) |
Feb 09, 2012 | 28.63 | 28.89 | 28.33 | 28.80 | 9,223,955 | +0.18(+0.62%) |
Feb 08, 2012 | 28.43 | 28.70 | 28.25 | 28.62 | 1,023,868 | +0.27(+0.96%) |
Feb 07, 2012 | 28.44 | 28.50 | 28.17 | 28.35 | 712,111 | -0.15(-0.53%) |
Feb 06, 2012 | 28.48 | 28.62 | 28.28 | 28.50 | 539,239 | -0.02(-0.07%) |
Feb 03, 2012 | 28.13 | 28.64 | 27.98 | 28.52 | 1,089,108 | +0.72(+2.57%) |
Feb 02, 2012 | 27.65 | 27.81 | 27.38 | 27.80 | 1,474,515 | +0.23(+0.84%) |