Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.64 | 41.74 | 41.21 | 41.22 | 5,010,634 | -0.41(-0.98%) |
Feb 27, 2013 | 40.73 | 41.76 | 40.67 | 41.63 | 4,633,973 | +0.83(+2.03%) |
Feb 26, 2013 | 40.84 | 40.94 | 40.40 | 40.80 | 5,135,097 | +0.25(+0.63%) |
Feb 25, 2013 | 41.80 | 41.91 | 40.55 | 40.55 | 5,983,364 | -1.09(-2.62%) |
Feb 22, 2013 | 41.60 | 41.94 | 41.38 | 41.64 | 3,643,440 | +0.20(+0.49%) |
Feb 21, 2013 | 41.74 | 41.89 | 41.29 | 41.43 | 5,240,226 | -0.55(-1.32%) |
Feb 20, 2013 | 42.63 | 42.63 | 41.99 | 41.99 | 4,253,300 | -0.59(-1.38%) |
Feb 19, 2013 | 42.40 | 42.65 | 42.17 | 42.57 | 3,813,370 | +0.20(+0.46%) |
Feb 15, 2013 | 42.52 | 42.64 | 42.15 | 42.38 | 6,937,556 | -0.09(-0.21%) |
Feb 14, 2013 | 42.09 | 42.52 | 41.94 | 42.47 | 5,019,154 | +0.23(+0.53%) |
Feb 13, 2013 | 42.13 | 42.41 | 42.03 | 42.24 | 5,912,879 | +0.31(+0.75%) |
Feb 12, 2013 | 41.69 | 42.13 | 41.62 | 41.93 | 5,389,704 | +0.25(+0.61%) |
Feb 11, 2013 | 41.52 | 41.78 | 41.19 | 41.67 | 4,058,206 | +0.17(+0.40%) |
Feb 08, 2013 | 41.50 | 41.80 | 41.44 | 41.51 | 5,372,783 | +0.02(+0.05%) |
Feb 07, 2013 | 41.39 | 41.52 | 41.03 | 41.49 | 4,034,828 | +0.02(+0.05%) |
Feb 06, 2013 | 40.87 | 41.49 | 40.87 | 41.47 | 4,799,609 | -0.04(-0.09%) |
Feb 04, 2013 | 41.77 | 41.85 | 41.37 | 41.50 | 4,700,857 | -0.43(-1.02%) |
Feb 01, 2013 | 41.62 | 42.09 | 41.53 | 41.93 | 4,494,485 | +0.60(+1.45%) |
Jan 31, 2013 | 41.25 | 41.62 | 40.99 | 41.33 | 6,786,922 | +0.03(+0.07%) |
Jan 30, 2013 | 41.39 | 41.54 | 41.19 | 41.30 | 3,300,413 | -0.19(-0.45%) |
Jan 29, 2013 | 41.13 | 41.54 | 41.05 | 41.49 | 3,136,603 | +0.13(+0.31%) |
Jan 28, 2013 | 41.62 | 41.65 | 41.13 | 41.36 | 3,080,078 | -0.13(-0.31%) |
Jan 25, 2013 | 41.36 | 41.56 | 41.12 | 41.49 | 3,981,848 | +0.14(+0.35%) |
Jan 24, 2013 | 41.21 | 41.80 | 41.20 | 41.34 | 6,426,832 | +0.29(+0.70%) |
Jan 23, 2013 | 40.95 | 41.05 | 40.74 | 41.05 | 3,946,749 | +0.04(+0.09%) |
Jan 22, 2013 | 40.40 | 41.02 | 40.34 | 41.02 | 5,257,802 | +0.67(+1.66%) |
Jan 18, 2013 | 40.04 | 40.43 | 39.88 | 40.35 | 5,497,668 | +0.39(+0.98%) |
Jan 17, 2013 | 39.57 | 40.20 | 39.44 | 39.96 | 4,210,757 | +0.56(+1.43%) |
Jan 16, 2013 | 39.60 | 39.63 | 39.28 | 39.39 | 3,326,866 | -0.32(-0.80%) |
Jan 15, 2013 | 39.71 | 39.77 | 39.41 | 39.71 | 4,664,867 | -0.22(-0.56%) |
Jan 14, 2013 | 39.75 | 39.96 | 39.52 | 39.93 | 3,668,765 | +0.20(+0.51%) |
Jan 11, 2013 | 39.78 | 39.85 | 39.55 | 39.73 | 2,863,856 | -0.07(-0.18%) |
Jan 10, 2013 | 39.73 | 39.80 | 39.38 | 39.80 | 4,780,904 | +0.32(+0.80%) |
Jan 09, 2013 | 39.35 | 39.76 | 39.18 | 39.49 | 4,153,252 | +0.35(+0.90%) |
Jan 08, 2013 | 39.07 | 39.47 | 38.88 | 39.13 | 5,720,453 | -0.35(-0.90%) |
Jan 07, 2013 | 39.57 | 39.81 | 39.38 | 39.49 | 5,953,611 | -0.27(-0.67%) |
Jan 04, 2013 | 39.73 | 39.88 | 39.43 | 39.75 | 4,492,681 | +0.15(+0.38%) |
Jan 03, 2013 | 39.61 | 40.14 | 39.34 | 39.60 | 7,903,949 | +0.19(+0.48%) |
Jan 02, 2013 | 39.25 | 39.60 | 38.23 | 39.41 | 7,504,686 | +1.18(+3.10%) |
Dec 31, 2012 | 37.50 | 38.24 | 37.29 | 38.23 | 4,203,444 | +0.59(+1.57%) |
Dec 28, 2012 | 37.77 | 38.09 | 37.59 | 37.64 | 2,809,415 | -0.38(-1.01%) |
Dec 27, 2012 | 38.08 | 38.14 | 37.61 | 38.02 | 3,308,801 | +0.00(+0.00%) |
Dec 26, 2012 | 38.26 | 38.43 | 37.86 | 38.02 | 3,099,802 | -0.13(-0.34%) |
Dec 24, 2012 | 38.17 | 38.26 | 37.94 | 38.15 | 1,446,040 | -0.12(-0.30%) |
Dec 21, 2012 | 37.93 | 38.27 | 37.83 | 38.27 | 7,497,162 | -0.17(-0.45%) |
Dec 20, 2012 | 38.32 | 38.45 | 38.06 | 38.44 | 4,917,509 | +0.05(+0.13%) |
Dec 19, 2012 | 38.37 | 38.70 | 38.36 | 38.39 | 5,002,552 | +0.05(+0.13%) |
Dec 18, 2012 | 37.75 | 38.43 | 37.58 | 38.34 | 5,998,142 | +0.62(+1.65%) |
Dec 17, 2012 | 37.56 | 37.73 | 37.43 | 37.72 | 3,855,610 | +0.36(+0.97%) |
Dec 14, 2012 | 37.10 | 37.66 | 37.10 | 37.36 | 5,189,125 | +0.07(+0.17%) |
Dec 13, 2012 | 37.20 | 37.55 | 37.12 | 37.29 | 4,114,640 | +0.03(+0.08%) |
Dec 12, 2012 | 37.33 | 37.64 | 37.13 | 37.26 | 5,927,168 | +0.07(+0.19%) |
Dec 11, 2012 | 37.21 | 37.38 | 36.99 | 37.19 | 3,756,580 | +0.21(+0.57%) |
Dec 10, 2012 | 36.71 | 37.03 | 36.66 | 36.98 | 3,118,863 | +0.27(+0.75%) |
Dec 07, 2012 | 36.79 | 36.96 | 36.56 | 36.71 | 3,069,838 | +0.04(+0.10%) |
Dec 06, 2012 | 36.56 | 36.67 | 36.30 | 36.67 | 5,903,070 | +0.11(+0.30%) |
Dec 05, 2012 | 35.98 | 36.78 | 35.97 | 36.56 | 5,712,154 | +0.66(+1.83%) |
Dec 04, 2012 | 35.84 | 36.02 | 35.65 | 35.91 | 4,002,034 | -0.35(-0.98%) |
Nov 30, 2012 | 36.47 | 36.66 | 36.24 | 36.26 | 5,797,306 | -0.25(-0.69%) |
Nov 29, 2012 | 36.20 | 36.70 | 36.08 | 36.51 | 6,555,234 | +0.44(+1.22%) |
Nov 28, 2012 | 35.37 | 36.09 | 35.26 | 36.07 | 4,973,655 | +0.56(+1.56%) |
Nov 27, 2012 | 35.29 | 36.01 | 35.23 | 35.52 | 9,451,198 | +0.25(+0.70%) |
Nov 26, 2012 | 35.17 | 35.41 | 35.03 | 35.27 | 5,379,836 | -0.19(-0.53%) |
Nov 23, 2012 | 35.16 | 35.46 | 35.14 | 35.46 | 2,041,389 | +0.41(+1.17%) |
Nov 21, 2012 | 35.21 | 35.23 | 34.86 | 35.05 | 3,557,566 | +0.04(+0.12%) |
Nov 20, 2012 | 34.90 | 35.11 | 34.46 | 35.00 | 6,157,069 | -0.33(-0.94%) |
Nov 19, 2012 | 35.44 | 35.67 | 35.16 | 35.34 | 4,862,809 | +0.55(+1.58%) |
Nov 16, 2012 | 34.76 | 34.90 | 34.38 | 34.79 | 5,417,202 | +0.04(+0.10%) |
Nov 15, 2012 | 34.87 | 35.18 | 34.59 | 34.75 | 4,707,849 | -0.17(-0.48%) |
Nov 14, 2012 | 35.95 | 35.99 | 34.78 | 34.92 | 5,962,908 | -0.82(-2.28%) |
Nov 13, 2012 | 35.80 | 36.20 | 35.68 | 35.73 | 5,759,897 | -0.31(-0.85%) |
Nov 12, 2012 | 35.94 | 36.30 | 35.85 | 36.04 | 3,455,819 | +0.14(+0.38%) |
Nov 09, 2012 | 35.48 | 36.46 | 35.43 | 35.91 | 5,519,686 | +0.26(+0.74%) |
Nov 08, 2012 | 35.95 | 36.13 | 35.55 | 35.64 | 4,884,352 | -0.36(-0.99%) |
Nov 07, 2012 | 36.45 | 36.65 | 35.95 | 36.00 | 5,906,514 | -0.84(-2.29%) |
Nov 06, 2012 | 37.37 | 37.81 | 36.75 | 36.84 | 8,338,347 | +0.69(+1.90%) |
Nov 05, 2012 | 35.73 | 36.21 | 35.51 | 36.16 | 6,079,306 | +0.49(+1.39%) |
Nov 02, 2012 | 36.29 | 36.43 | 35.60 | 35.66 | 5,875,040 | -0.41(-1.13%) |
Nov 01, 2012 | 34.97 | 36.29 | 34.78 | 36.07 | 7,489,194 | +1.40(+4.03%) |
Oct 31, 2012 | 34.59 | 35.01 | 34.40 | 34.67 | 7,141,558 | +0.42(+1.23%) |
Oct 26, 2012 | 34.28 | 34.25 | 34.25 | 34.25 | 4,168,570 | -0.09(-0.25%) |
Oct 25, 2012 | 34.24 | 34.44 | 34.12 | 34.34 | 5,317,028 | +0.44(+1.31%) |
Oct 24, 2012 | 34.07 | 34.11 | 33.77 | 33.89 | 3,623,928 | +0.01(+0.04%) |
Oct 23, 2012 | 34.12 | 34.37 | 33.72 | 33.88 | 5,745,712 | -0.67(-1.93%) |
Oct 19, 2012 | 35.24 | 35.43 | 34.37 | 34.54 | 7,165,533 | -0.97(-2.72%) |
Oct 18, 2012 | 35.21 | 35.61 | 35.15 | 35.51 | 4,112,751 | +0.21(+0.59%) |
Oct 17, 2012 | 35.21 | 35.34 | 35.06 | 35.30 | 4,086,224 | +0.31(+0.88%) |
Oct 16, 2012 | 34.82 | 35.08 | 34.75 | 35.00 | 3,045,815 | +0.34(+0.99%) |
Oct 15, 2012 | 34.70 | 34.79 | 34.48 | 34.65 | 4,887,266 | +0.04(+0.10%) |
Oct 12, 2012 | 34.75 | 34.95 | 34.38 | 34.62 | 3,442,156 | +0.02(+0.06%) |
Oct 11, 2012 | 34.97 | 35.08 | 34.59 | 34.59 | 3,162,916 | +0.02(+0.06%) |
Oct 10, 2012 | 34.97 | 35.05 | 34.41 | 34.57 | 3,954,685 | -0.51(-1.45%) |
Oct 09, 2012 | 35.16 | 35.22 | 34.76 | 35.08 | 5,306,891 | -0.09(-0.24%) |
Oct 08, 2012 | 35.08 | 35.22 | 34.95 | 35.17 | 4,131,649 | -0.05(-0.14%) |
Oct 05, 2012 | 35.35 | 35.70 | 35.12 | 35.22 | 4,831,829 | +0.10(+0.29%) |
Oct 04, 2012 | 34.94 | 35.41 | 34.85 | 35.12 | 6,052,862 | +0.35(+1.01%) |
Oct 03, 2012 | 34.52 | 34.91 | 34.33 | 34.77 | 4,771,350 | +0.38(+1.10%) |
Oct 02, 2012 | 34.41 | 34.58 | 34.25 | 34.39 | 5,680,122 | +0.07(+0.21%) |
Oct 01, 2012 | 34.19 | 34.85 | 34.12 | 34.32 | 5,526,975 | -0.24(-0.70%) |
Sep 28, 2012 | 34.40 | 34.76 | 34.22 | 34.56 | 6,031,874 | -0.06(-0.17%) |
Sep 27, 2012 | 34.54 | 34.82 | 34.38 | 34.62 | 6,486,997 | +0.32(+0.94%) |
Sep 26, 2012 | 34.69 | 34.76 | 34.21 | 34.29 | 6,351,560 | -0.29(-0.83%) |
Sep 25, 2012 | 35.15 | 35.48 | 34.57 | 34.58 | 8,463,160 | -1.24(-3.46%) |
Sep 24, 2012 | 35.70 | 35.96 | 35.62 | 35.82 | 3,255,764 | -0.05(-0.14%) |
Sep 21, 2012 | 36.28 | 36.36 | 35.83 | 35.87 | 4,881,686 | -0.23(-0.63%) |
Sep 20, 2012 | 36.02 | 36.30 | 35.69 | 36.10 | 4,794,402 | -0.10(-0.28%) |
Sep 19, 2012 | 36.24 | 36.47 | 35.98 | 36.20 | 4,382,077 | +0.01(+0.04%) |
Sep 18, 2012 | 35.92 | 36.23 | 35.89 | 36.18 | 4,579,220 | +0.21(+0.60%) |
Sep 17, 2012 | 35.61 | 36.01 | 35.51 | 35.97 | 5,054,930 | +0.31(+0.86%) |
Sep 14, 2012 | 35.80 | 36.17 | 35.47 | 35.66 | 7,997,812 | -0.11(-0.32%) |
Sep 13, 2012 | 35.33 | 35.97 | 34.80 | 35.78 | 7,132,317 | +0.39(+1.11%) |
Sep 12, 2012 | 35.47 | 35.50 | 35.19 | 35.38 | 4,562,130 | +0.00(+0.00%) |
Sep 11, 2012 | 35.64 | 35.76 | 35.30 | 35.38 | 4,900,286 | -0.25(-0.70%) |
Sep 10, 2012 | 35.72 | 36.04 | 35.53 | 35.63 | 5,866,079 | -0.02(-0.06%) |
Sep 07, 2012 | 35.59 | 35.80 | 35.35 | 35.65 | 9,642,896 | -0.13(-0.36%) |
Sep 06, 2012 | 35.35 | 35.88 | 35.35 | 35.78 | 5,958,477 | +0.70(+2.00%) |
Sep 05, 2012 | 35.63 | 35.70 | 34.95 | 35.08 | 8,564,004 | -0.60(-1.69%) |
Sep 04, 2012 | 36.24 | 36.40 | 35.36 | 35.68 | 7,932,895 | -0.63(-1.73%) |
Aug 31, 2012 | 36.56 | 36.86 | 36.23 | 36.31 | 4,923,001 | -0.01(-0.04%) |
Aug 30, 2012 | 36.59 | 36.75 | 36.20 | 36.33 | 4,734,538 | -0.57(-1.55%) |
Aug 29, 2012 | 37.02 | 37.18 | 36.78 | 36.90 | 3,961,681 | -0.04(-0.12%) |
Aug 27, 2012 | 37.12 | 37.24 | 36.91 | 36.94 | 2,965,579 | -0.09(-0.23%) |
Aug 24, 2012 | 36.79 | 37.21 | 36.70 | 37.03 | 3,083,039 | +0.18(+0.49%) |
Aug 23, 2012 | 37.00 | 37.08 | 36.76 | 36.85 | 4,037,437 | -0.14(-0.37%) |
Aug 22, 2012 | 37.26 | 37.34 | 36.69 | 36.99 | 5,405,558 | -0.47(-1.24%) |
Aug 21, 2012 | 37.52 | 37.93 | 37.40 | 37.45 | 4,317,598 | +0.05(+0.13%) |
Aug 20, 2012 | 37.35 | 37.50 | 37.12 | 37.40 | 2,916,757 | -0.04(-0.11%) |
Aug 17, 2012 | 37.32 | 37.49 | 37.22 | 37.44 | 4,897,939 | +0.15(+0.40%) |
Aug 16, 2012 | 36.86 | 37.40 | 36.84 | 37.29 | 4,433,708 | +0.41(+1.11%) |
Aug 15, 2012 | 36.86 | 36.99 | 36.64 | 36.89 | 3,913,926 | +0.08(+0.21%) |
Aug 14, 2012 | 36.52 | 36.88 | 36.35 | 36.81 | 6,826,091 | +0.47(+1.29%) |
Aug 13, 2012 | 36.33 | 36.45 | 35.99 | 36.34 | 3,830,293 | -0.07(-0.20%) |
Aug 10, 2012 | 35.70 | 36.45 | 35.53 | 36.41 | 5,486,155 | +0.67(+1.89%) |
Aug 09, 2012 | 35.56 | 35.80 | 35.52 | 35.73 | 4,528,583 | +0.23(+0.64%) |
Aug 08, 2012 | 35.24 | 35.65 | 34.81 | 35.51 | 5,170,030 | +0.13(+0.38%) |
Aug 07, 2012 | 35.86 | 36.30 | 35.31 | 35.37 | 8,122,372 | +0.60(+1.74%) |
Aug 06, 2012 | 34.78 | 35.09 | 34.73 | 34.77 | 6,695,786 | +0.31(+0.91%) |
Aug 03, 2012 | 34.30 | 34.71 | 34.24 | 34.46 | 4,499,105 | +0.77(+2.30%) |
Aug 02, 2012 | 33.56 | 33.82 | 33.22 | 33.68 | 3,333,450 | -0.06(-0.19%) |
Aug 01, 2012 | 34.16 | 33.75 | 33.75 | 33.75 | 3,551,611 | -0.19(-0.57%) |
Jul 31, 2012 | 33.97 | 34.25 | 33.80 | 33.94 | 4,508,176 | -0.11(-0.33%) |
Jul 30, 2012 | 33.98 | 34.34 | 33.89 | 34.05 | 3,946,093 | -0.07(-0.21%) |
Jul 27, 2012 | 33.37 | 34.30 | 33.20 | 34.12 | 5,953,922 | +0.95(+2.87%) |
Jul 26, 2012 | 32.89 | 33.32 | 32.79 | 33.17 | 3,816,603 | +0.77(+2.39%) |
Jul 25, 2012 | 32.44 | 32.88 | 32.11 | 32.40 | 4,403,778 | +0.18(+0.55%) |
Jul 24, 2012 | 32.89 | 33.00 | 31.98 | 32.22 | 5,717,070 | -0.67(-2.05%) |
Jul 23, 2012 | 32.45 | 33.00 | 32.17 | 32.89 | 4,557,017 | +0.04(+0.11%) |
Jul 20, 2012 | 33.21 | 33.31 | 32.81 | 32.86 | 6,236,301 | -0.55(-1.66%) |
Jul 19, 2012 | 33.57 | 33.66 | 33.16 | 33.41 | 5,347,636 | -0.09(-0.28%) |
Jul 18, 2012 | 32.08 | 33.73 | 31.83 | 33.50 | 7,772,801 | +1.39(+4.31%) |
Jul 17, 2012 | 31.83 | 32.18 | 31.66 | 32.12 | 4,490,032 | +0.36(+1.12%) |
Jul 16, 2012 | 31.85 | 31.96 | 31.59 | 31.76 | 4,027,855 | -0.16(-0.51%) |
Jul 13, 2012 | 31.33 | 31.98 | 31.27 | 31.93 | 4,844,032 | +0.65(+2.07%) |
Jul 12, 2012 | 31.32 | 31.44 | 30.96 | 31.28 | 5,158,495 | -0.28(-0.90%) |
Jul 11, 2012 | 31.67 | 31.78 | 31.37 | 31.56 | 4,842,911 | -0.16(-0.49%) |
Jul 10, 2012 | 32.05 | 32.39 | 31.57 | 31.72 | 8,033,069 | -0.20(-0.62%) |
Jul 09, 2012 | 31.97 | 32.05 | 31.76 | 31.92 | 3,771,987 | -0.16(-0.51%) |
Jul 06, 2012 | 32.22 | 32.23 | 31.71 | 32.08 | 4,130,969 | -0.46(-1.42%) |
Jul 05, 2012 | 31.98 | 32.67 | 31.98 | 32.54 | 5,414,620 | +0.19(+0.59%) |
Jul 03, 2012 | 32.27 | 32.47 | 32.23 | 32.35 | 4,285,186 | +0.10(+0.31%) |
Jul 02, 2012 | 33.09 | 33.22 | 32.00 | 32.25 | 6,728,861 | -0.84(-2.53%) |
Jun 29, 2012 | 32.06 | 33.11 | 31.98 | 33.09 | 8,512,798 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,218 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,481,648 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.17 | 31.32 | 7,236,075 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,152 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,445,283 | +0.11(+0.33%) |
Jun 21, 2012 | 33.01 | 33.48 | 32.26 | 32.37 | 7,967,412 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,297,710 | -0.67(-2.02%) |
Jun 19, 2012 | 33.30 | 33.63 | 33.28 | 33.37 | 3,584,110 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.30 | 32.86 | 33.14 | 3,655,190 | -0.01(-0.04%) |
Jun 15, 2012 | 33.18 | 33.30 | 32.97 | 33.16 | 5,791,314 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.18 | 32.82 | 33.03 | 5,663,001 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.84 | 33.04 | 3,999,117 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.43 | 5,753,769 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,052 | +0.00(+0.00%) |
Jun 08, 2012 | 32.99 | 33.28 | 32.71 | 33.17 | 4,162,327 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,770,472 | +0.33(+1.02%) |
Jun 06, 2012 | 32.22 | 32.69 | 32.03 | 32.64 | 10,996,501 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,042 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.54 | 31.71 | 32.02 | 6,182,214 | -0.40(-1.23%) |
Jun 01, 2012 | 32.64 | 32.73 | 32.35 | 32.42 | 7,340,604 | -0.81(-2.44%) |
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.23 | 7,983,441 | -0.23(-0.68%) |
May 30, 2012 | 33.77 | 33.92 | 33.35 | 33.45 | 5,609,619 | -0.61(-1.79%) |
May 29, 2012 | 33.89 | 34.16 | 33.79 | 34.06 | 3,463,409 | +0.48(+1.42%) |
May 25, 2012 | 33.89 | 33.96 | 33.47 | 33.59 | 4,043,057 | -0.30(-0.88%) |
May 24, 2012 | 34.01 | 34.09 | 33.58 | 33.89 | 5,434,007 | -0.11(-0.33%) |
May 23, 2012 | 33.38 | 34.04 | 33.28 | 34.00 | 7,951,821 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.84 | 33.29 | 33.52 | 5,205,044 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.84 | 33.23 | 4,596,816 | +0.60(+1.83%) |
May 18, 2012 | 32.98 | 33.49 | 32.53 | 32.63 | 8,077,158 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,736,648 | -0.70(-2.08%) |
May 16, 2012 | 33.94 | 34.25 | 33.51 | 33.51 | 7,174,589 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.68 | 33.76 | 5,728,871 | -0.19(-0.56%) |
May 14, 2012 | 33.97 | 34.25 | 33.82 | 33.95 | 4,860,568 | -0.28(-0.81%) |
May 11, 2012 | 34.26 | 34.76 | 34.19 | 34.23 | 5,510,810 | -0.23(-0.66%) |
May 10, 2012 | 34.55 | 34.56 | 34.25 | 34.46 | 6,849,114 | +0.24(+0.71%) |
May 09, 2012 | 34.24 | 34.55 | 34.02 | 34.21 | 10,253,176 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,147 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.32 | 5,525,418 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.34 | 5,902,479 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,032,606 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,033,486 | +0.23(+0.65%) |
May 01, 2012 | 35.23 | 35.52 | 34.35 | 34.65 | 20,612,148 | -2.37(-6.40%) |
Apr 30, 2012 | 37.09 | 37.34 | 36.69 | 37.02 | 6,561,879 | -0.09(-0.25%) |
Apr 27, 2012 | 36.64 | 37.25 | 36.64 | 37.11 | 6,016,927 | +0.56(+1.52%) |
Apr 26, 2012 | 36.42 | 36.65 | 36.10 | 36.56 | 4,278,128 | +0.44(+1.23%) |
Apr 25, 2012 | 36.48 | 36.48 | 35.95 | 36.11 | 5,596,389 | +0.24(+0.67%) |
Apr 24, 2012 | 35.30 | 35.97 | 35.24 | 35.87 | 4,824,562 | +0.68(+1.92%) |
Apr 23, 2012 | 35.08 | 35.30 | 34.90 | 35.20 | 4,024,936 | -0.23(-0.64%) |
Apr 20, 2012 | 35.41 | 35.80 | 35.24 | 35.42 | 4,821,200 | +0.13(+0.38%) |
Apr 19, 2012 | 35.69 | 35.72 | 35.03 | 35.29 | 4,084,829 | -0.33(-0.93%) |
Apr 18, 2012 | 35.81 | 35.87 | 35.62 | 35.62 | 4,066,801 | -0.37(-1.04%) |
Apr 17, 2012 | 35.70 | 36.13 | 35.49 | 35.99 | 4,212,875 | +0.62(+1.75%) |
Apr 16, 2012 | 35.47 | 35.70 | 35.23 | 35.37 | 8,207,587 | +0.08(+0.22%) |
Apr 13, 2012 | 35.84 | 35.87 | 35.25 | 35.30 | 4,358,042 | -0.66(-1.82%) |
Apr 12, 2012 | 35.08 | 35.99 | 35.04 | 35.95 | 4,982,875 | +0.91(+2.59%) |
Apr 11, 2012 | 35.44 | 35.58 | 34.86 | 35.04 | 5,378,673 | +0.06(+0.18%) |
Apr 10, 2012 | 35.42 | 35.49 | 34.75 | 34.98 | 6,280,195 | -0.49(-1.39%) |
Apr 09, 2012 | 35.27 | 35.65 | 35.20 | 35.47 | 4,201,232 | -0.44(-1.22%) |
Apr 05, 2012 | 36.04 | 36.23 | 35.77 | 35.91 | 4,665,189 | -0.28(-0.78%) |
Apr 04, 2012 | 36.20 | 36.24 | 35.93 | 36.19 | 3,738,596 | -0.30(-0.81%) |
Apr 03, 2012 | 36.90 | 36.94 | 36.23 | 36.49 | 5,254,634 | -0.54(-1.45%) |
Apr 02, 2012 | 36.81 | 37.35 | 36.50 | 37.02 | 5,621,088 | +0.25(+0.69%) |
Mar 30, 2012 | 36.78 | 36.89 | 36.48 | 36.77 | 3,933,737 | +0.22(+0.60%) |
Mar 29, 2012 | 36.13 | 36.61 | 35.96 | 36.55 | 3,708,362 | +0.08(+0.23%) |
Mar 28, 2012 | 36.19 | 36.49 | 36.01 | 36.47 | 7,030,365 | +0.26(+0.72%) |
Mar 27, 2012 | 36.29 | 36.56 | 36.16 | 36.20 | 6,485,686 | +0.02(+0.06%) |
Mar 26, 2012 | 36.25 | 36.62 | 36.13 | 36.18 | 7,535,920 | +0.10(+0.27%) |
Mar 23, 2012 | 36.78 | 36.78 | 36.04 | 36.08 | 6,126,128 | -0.56(-1.52%) |
Mar 22, 2012 | 37.01 | 37.13 | 36.30 | 36.64 | 6,084,014 | +0.04(+0.10%) |
Mar 21, 2012 | 36.72 | 37.05 | 36.44 | 36.61 | 4,539,620 | +0.30(+0.81%) |
Mar 20, 2012 | 36.31 | 36.51 | 36.02 | 36.31 | 4,948,760 | -0.20(-0.54%) |
Mar 19, 2012 | 36.76 | 36.96 | 36.44 | 36.51 | 5,251,230 | -0.39(-1.07%) |
Mar 16, 2012 | 36.67 | 37.09 | 36.57 | 36.90 | 6,632,799 | +0.26(+0.71%) |
Mar 15, 2012 | 36.47 | 36.68 | 36.22 | 36.64 | 4,108,594 | +0.20(+0.54%) |
Mar 14, 2012 | 36.39 | 36.78 | 36.32 | 36.44 | 4,255,884 | -0.04(-0.10%) |
Mar 13, 2012 | 35.84 | 36.51 | 35.66 | 36.48 | 5,770,225 | +0.94(+2.64%) |
Mar 12, 2012 | 35.34 | 35.60 | 35.20 | 35.54 | 3,586,901 | +0.32(+0.90%) |
Mar 09, 2012 | 35.20 | 35.40 | 34.95 | 35.23 | 3,607,442 | +0.23(+0.64%) |
Mar 08, 2012 | 34.79 | 35.08 | 34.50 | 35.00 | 4,929,703 | +0.41(+1.18%) |
Mar 07, 2012 | 34.50 | 34.73 | 34.42 | 34.59 | 6,334,942 | +0.20(+0.59%) |
Mar 06, 2012 | 34.63 | 34.69 | 34.27 | 34.39 | 7,367,386 | -0.54(-1.53%) |
Mar 05, 2012 | 35.24 | 35.35 | 34.79 | 34.92 | 4,599,749 | -0.47(-1.33%) |
Mar 02, 2012 | 35.38 | 35.55 | 35.19 | 35.39 | 4,624,045 | +0.04(+0.10%) |