Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.47 | 37.90 | 37.45 | 37.86 | 1,163,522 | +0.34(+0.91%) |
Mar 27, 2013 | 37.86 | 37.89 | 37.50 | 37.52 | 993,139 | -0.60(-1.58%) |
Mar 26, 2013 | 37.61 | 38.14 | 37.53 | 38.13 | 1,180,566 | +0.53(+1.40%) |
Mar 25, 2013 | 37.91 | 38.03 | 37.48 | 37.60 | 1,094,043 | -0.29(-0.76%) |
Mar 22, 2013 | 37.76 | 37.95 | 37.53 | 37.89 | 962,726 | +0.31(+0.82%) |
Mar 21, 2013 | 37.72 | 37.79 | 37.49 | 37.58 | 1,117,563 | -0.27(-0.72%) |
Mar 20, 2013 | 37.13 | 37.96 | 37.05 | 37.85 | 2,010,902 | +0.84(+2.26%) |
Mar 19, 2013 | 37.20 | 37.47 | 36.86 | 37.01 | 1,191,537 | -0.13(-0.35%) |
Mar 18, 2013 | 37.07 | 37.31 | 36.93 | 37.14 | 1,128,205 | -0.36(-0.95%) |
Mar 15, 2013 | 37.32 | 37.59 | 37.22 | 37.50 | 1,610,337 | +0.07(+0.19%) |
Mar 14, 2013 | 37.79 | 37.79 | 37.34 | 37.43 | 1,312,964 | -0.33(-0.88%) |
Mar 13, 2013 | 37.29 | 37.86 | 37.18 | 37.76 | 1,478,901 | +0.55(+1.48%) |
Mar 12, 2013 | 37.56 | 37.56 | 36.99 | 37.21 | 1,929,224 | -0.36(-0.97%) |
Mar 11, 2013 | 36.66 | 37.71 | 36.49 | 37.58 | 2,503,157 | +0.92(+2.51%) |
Mar 08, 2013 | 36.18 | 36.67 | 36.03 | 36.66 | 1,335,252 | +0.61(+1.70%) |
Mar 07, 2013 | 36.12 | 36.34 | 35.96 | 36.04 | 1,038,102 | +0.00(+0.00%) |
Mar 06, 2013 | 36.36 | 36.37 | 35.99 | 36.04 | 1,363,471 | -0.30(-0.83%) |
Mar 05, 2013 | 35.05 | 36.37 | 35.03 | 36.35 | 2,858,009 | +1.35(+3.87%) |
Mar 04, 2013 | 34.98 | 35.09 | 34.83 | 34.99 | 1,640,287 | -0.02(-0.04%) |
Mar 01, 2013 | 34.12 | 35.02 | 34.12 | 35.01 | 2,555,169 | +0.80(+2.33%) |
Feb 28, 2013 | 34.47 | 34.53 | 34.10 | 34.21 | 3,598,963 | -0.20(-0.58%) |
Feb 27, 2013 | 34.51 | 34.66 | 34.05 | 34.41 | 2,188,243 | -0.16(-0.47%) |
Feb 26, 2013 | 35.43 | 35.72 | 34.50 | 34.57 | 3,130,369 | -0.83(-2.34%) |
Feb 25, 2013 | 35.71 | 36.18 | 35.40 | 35.40 | 2,740,481 | -0.31(-0.86%) |
Feb 22, 2013 | 34.28 | 35.72 | 34.14 | 35.71 | 3,498,031 | +1.53(+4.47%) |
Feb 21, 2013 | 34.20 | 34.35 | 33.87 | 34.18 | 1,926,495 | -0.08(-0.25%) |
Feb 20, 2013 | 34.63 | 34.77 | 34.24 | 34.27 | 1,953,690 | -0.38(-1.11%) |
Feb 19, 2013 | 33.59 | 34.78 | 33.59 | 34.65 | 2,857,337 | +1.21(+3.61%) |
Feb 15, 2013 | 33.87 | 33.98 | 33.33 | 33.44 | 2,420,328 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.84 | 33.73 | 33.78 | 2,618,680 | -0.50(-1.46%) |
Feb 13, 2013 | 34.03 | 34.28 | 34.00 | 34.28 | 1,439,091 | +0.31(+0.90%) |
Feb 12, 2013 | 33.86 | 34.07 | 33.73 | 33.97 | 1,519,052 | +0.13(+0.39%) |
Feb 11, 2013 | 34.05 | 34.15 | 33.80 | 33.84 | 1,021,642 | -0.28(-0.81%) |
Feb 08, 2013 | 34.03 | 34.19 | 33.98 | 34.12 | 1,094,250 | +0.08(+0.23%) |
Feb 07, 2013 | 33.87 | 34.09 | 33.87 | 34.04 | 943,698 | +0.15(+0.45%) |
Feb 06, 2013 | 34.13 | 34.13 | 33.82 | 33.89 | 1,614,890 | -0.02(-0.07%) |
Feb 04, 2013 | 34.60 | 34.63 | 33.89 | 33.91 | 1,836,138 | -0.94(-2.71%) |
Feb 01, 2013 | 34.95 | 35.16 | 34.72 | 34.86 | 1,248,929 | +0.15(+0.42%) |
Jan 31, 2013 | 34.94 | 35.01 | 34.46 | 34.71 | 2,788,970 | -0.31(-0.90%) |
Jan 30, 2013 | 34.87 | 35.15 | 34.75 | 35.03 | 1,171,298 | +0.05(+0.15%) |
Jan 29, 2013 | 34.63 | 34.99 | 34.62 | 34.97 | 952,791 | +0.29(+0.84%) |
Jan 28, 2013 | 34.70 | 34.70 | 34.46 | 34.68 | 989,969 | +0.02(+0.04%) |
Jan 25, 2013 | 34.95 | 34.98 | 34.48 | 34.66 | 1,512,716 | -0.27(-0.77%) |
Jan 24, 2013 | 34.52 | 35.09 | 34.52 | 34.93 | 1,318,550 | +0.47(+1.36%) |
Jan 23, 2013 | 34.70 | 34.88 | 34.34 | 34.46 | 1,436,337 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.02 | 34.32 | 34.79 | 2,268,182 | +0.34(+0.98%) |
Jan 18, 2013 | 34.01 | 34.49 | 33.83 | 34.45 | 1,587,090 | +0.48(+1.42%) |
Jan 17, 2013 | 33.63 | 33.99 | 33.40 | 33.97 | 1,362,928 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.47 | 33.04 | 33.41 | 1,351,059 | +0.32(+0.95%) |
Jan 15, 2013 | 32.84 | 33.13 | 32.71 | 33.10 | 866,049 | +0.14(+0.42%) |
Jan 14, 2013 | 32.77 | 32.96 | 32.51 | 32.96 | 961,159 | +0.16(+0.49%) |
Jan 11, 2013 | 32.70 | 33.21 | 32.62 | 32.80 | 1,208,040 | +0.27(+0.83%) |
Jan 10, 2013 | 32.53 | 32.65 | 32.34 | 32.53 | 1,182,199 | +0.18(+0.55%) |
Jan 09, 2013 | 32.25 | 32.41 | 32.10 | 32.35 | 1,116,018 | +0.22(+0.67%) |
Jan 08, 2013 | 32.09 | 32.30 | 31.70 | 32.14 | 2,226,759 | -0.10(-0.31%) |
Jan 07, 2013 | 32.81 | 32.99 | 32.16 | 32.24 | 2,589,202 | -0.61(-1.85%) |
Jan 04, 2013 | 33.01 | 33.06 | 32.69 | 32.84 | 1,879,770 | -0.15(-0.44%) |
Jan 03, 2013 | 33.37 | 33.37 | 32.82 | 32.99 | 2,845,739 | -0.46(-1.38%) |
Jan 02, 2013 | 33.24 | 33.45 | 32.87 | 33.45 | 1,810,663 | +0.58(+1.75%) |
Dec 31, 2012 | 32.75 | 32.87 | 32.40 | 32.87 | 1,299,205 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.07 | 32.79 | 32.81 | 873,944 | -0.35(-1.04%) |
Dec 27, 2012 | 33.19 | 33.31 | 32.86 | 33.16 | 941,110 | -0.03(-0.09%) |
Dec 26, 2012 | 33.27 | 33.36 | 33.11 | 33.19 | 627,810 | -0.06(-0.18%) |
Dec 24, 2012 | 33.18 | 33.40 | 33.04 | 33.25 | 321,677 | -0.06(-0.18%) |
Dec 21, 2012 | 33.11 | 33.44 | 33.11 | 33.31 | 1,690,687 | -0.12(-0.34%) |
Dec 20, 2012 | 33.50 | 33.54 | 33.27 | 33.43 | 964,578 | +0.05(+0.14%) |
Dec 19, 2012 | 33.77 | 33.80 | 33.38 | 33.38 | 795,579 | -0.31(-0.93%) |
Dec 18, 2012 | 33.43 | 33.80 | 33.38 | 33.70 | 1,501,030 | +0.28(+0.85%) |
Dec 17, 2012 | 33.11 | 33.55 | 33.03 | 33.41 | 1,485,215 | +0.35(+1.05%) |
Dec 14, 2012 | 33.15 | 33.17 | 33.00 | 33.07 | 1,338,030 | -0.08(-0.25%) |
Dec 13, 2012 | 33.24 | 33.40 | 33.03 | 33.15 | 1,146,166 | +0.03(+0.09%) |
Dec 12, 2012 | 33.48 | 33.57 | 33.01 | 33.12 | 1,880,454 | -0.40(-1.19%) |
Dec 11, 2012 | 33.33 | 33.66 | 33.25 | 33.52 | 1,317,425 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.34 | 1,421,658 | +0.30(+0.91%) |
Dec 07, 2012 | 32.69 | 33.07 | 32.68 | 33.04 | 1,402,326 | +0.39(+1.20%) |
Dec 06, 2012 | 32.57 | 32.70 | 32.37 | 32.65 | 1,863,108 | +0.08(+0.24%) |
Dec 05, 2012 | 32.06 | 32.58 | 32.03 | 32.57 | 2,595,019 | +0.50(+1.56%) |
Dec 04, 2012 | 31.98 | 32.18 | 31.81 | 32.08 | 2,010,769 | +0.22(+0.70%) |
Nov 30, 2012 | 31.53 | 31.85 | 31.43 | 31.85 | 6,203,595 | +0.31(+1.00%) |
Nov 29, 2012 | 31.02 | 31.54 | 31.00 | 31.54 | 3,918,337 | +0.54(+1.73%) |
Nov 28, 2012 | 30.62 | 31.05 | 30.62 | 31.00 | 1,708,912 | +0.34(+1.10%) |
Nov 27, 2012 | 30.81 | 30.91 | 30.62 | 30.66 | 1,340,603 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.93 | 30.69 | 30.86 | 1,985,830 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.90 | 30.56 | 30.88 | 1,391,149 | +0.33(+1.07%) |
Nov 21, 2012 | 30.65 | 30.65 | 30.40 | 30.55 | 1,590,094 | -0.06(-0.20%) |
Nov 20, 2012 | 30.75 | 30.75 | 30.42 | 30.61 | 1,501,730 | -0.09(-0.30%) |
Nov 19, 2012 | 30.60 | 30.83 | 30.56 | 30.70 | 1,559,899 | +0.34(+1.13%) |
Nov 16, 2012 | 30.28 | 30.56 | 30.11 | 30.36 | 3,295,792 | +0.10(+0.33%) |
Nov 15, 2012 | 30.15 | 30.52 | 30.07 | 30.26 | 1,598,242 | +0.08(+0.28%) |
Nov 14, 2012 | 30.91 | 30.91 | 30.07 | 30.17 | 2,391,122 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.17 | 30.76 | 30.81 | 1,061,022 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.99 | 31.07 | 1,445,340 | -0.31(-1.00%) |
Nov 09, 2012 | 31.10 | 31.72 | 31.08 | 31.39 | 1,654,222 | +0.21(+0.68%) |
Nov 08, 2012 | 31.40 | 31.90 | 31.17 | 31.17 | 1,620,787 | -0.53(-1.68%) |
Nov 07, 2012 | 32.48 | 32.57 | 31.58 | 31.71 | 3,083,323 | -1.22(-3.70%) |
Nov 06, 2012 | 32.88 | 33.25 | 32.73 | 32.93 | 2,764,054 | +0.20(+0.61%) |
Nov 05, 2012 | 32.81 | 32.96 | 32.61 | 32.73 | 951,276 | -0.28(-0.85%) |
Nov 02, 2012 | 33.12 | 33.31 | 32.97 | 33.01 | 2,042,254 | +0.08(+0.25%) |
Nov 01, 2012 | 32.97 | 33.12 | 32.84 | 32.93 | 1,555,366 | +0.05(+0.14%) |
Oct 31, 2012 | 33.32 | 33.44 | 32.72 | 32.88 | 2,170,322 | -0.24(-0.74%) |
Oct 26, 2012 | 33.36 | 33.12 | 33.12 | 33.12 | 1,245,268 | -0.26(-0.78%) |
Oct 25, 2012 | 33.38 | 33.62 | 33.18 | 33.38 | 720,479 | +0.22(+0.67%) |
Oct 24, 2012 | 33.50 | 33.75 | 33.11 | 33.16 | 1,039,972 | -0.33(-0.98%) |
Oct 23, 2012 | 33.27 | 33.57 | 33.13 | 33.49 | 1,260,536 | -0.07(-0.20%) |
Oct 19, 2012 | 33.91 | 33.95 | 33.46 | 33.56 | 1,779,504 | -0.43(-1.28%) |
Oct 18, 2012 | 34.30 | 34.30 | 33.67 | 33.99 | 3,294,069 | -0.44(-1.28%) |
Oct 17, 2012 | 34.11 | 34.44 | 34.03 | 34.43 | 1,185,987 | +0.43(+1.28%) |
Oct 16, 2012 | 33.99 | 34.13 | 33.86 | 34.00 | 1,200,626 | +0.08(+0.25%) |
Oct 15, 2012 | 33.69 | 33.99 | 33.68 | 33.92 | 1,019,288 | +0.23(+0.68%) |
Oct 12, 2012 | 33.86 | 33.97 | 33.65 | 33.69 | 1,197,699 | -0.08(-0.25%) |
Oct 11, 2012 | 33.81 | 33.99 | 33.70 | 33.77 | 941,912 | +0.11(+0.32%) |
Oct 10, 2012 | 33.67 | 33.99 | 33.65 | 33.66 | 2,297,221 | -0.10(-0.29%) |
Oct 09, 2012 | 34.11 | 34.19 | 33.75 | 33.76 | 1,410,414 | -0.37(-1.09%) |
Oct 08, 2012 | 34.05 | 34.28 | 33.96 | 34.14 | 1,599,591 | +0.11(+0.34%) |
Oct 05, 2012 | 34.24 | 34.30 | 33.98 | 34.02 | 3,122,505 | +0.03(+0.09%) |
Oct 04, 2012 | 33.54 | 34.02 | 33.44 | 33.99 | 2,340,494 | +0.62(+1.85%) |
Oct 03, 2012 | 33.02 | 33.43 | 33.02 | 33.38 | 1,528,999 | +0.39(+1.18%) |
Oct 02, 2012 | 32.83 | 33.06 | 32.74 | 32.99 | 2,824,512 | +0.35(+1.07%) |
Oct 01, 2012 | 34.06 | 34.18 | 32.51 | 32.64 | 4,747,229 | -1.70(-4.95%) |
Sep 28, 2012 | 34.50 | 34.52 | 34.03 | 34.34 | 1,459,076 | -0.23(-0.66%) |
Sep 27, 2012 | 34.58 | 34.65 | 34.35 | 34.56 | 1,415,264 | +0.18(+0.53%) |
Sep 26, 2012 | 34.43 | 34.70 | 34.36 | 34.38 | 790,549 | -0.05(-0.15%) |
Sep 25, 2012 | 34.68 | 34.79 | 34.43 | 34.43 | 1,120,081 | -0.08(-0.24%) |
Sep 24, 2012 | 34.56 | 34.71 | 34.52 | 34.52 | 1,071,358 | -0.24(-0.68%) |
Sep 21, 2012 | 34.83 | 34.95 | 34.73 | 34.75 | 1,348,000 | -0.04(-0.11%) |
Sep 20, 2012 | 34.82 | 34.93 | 34.74 | 34.79 | 1,273,210 | -0.10(-0.28%) |
Sep 19, 2012 | 35.01 | 35.04 | 34.82 | 34.89 | 1,254,606 | -0.05(-0.15%) |
Sep 18, 2012 | 34.71 | 34.98 | 34.63 | 34.95 | 1,430,792 | +0.16(+0.46%) |
Sep 17, 2012 | 34.92 | 34.99 | 34.66 | 34.79 | 1,042,456 | -0.18(-0.50%) |
Sep 14, 2012 | 35.02 | 35.33 | 34.72 | 34.96 | 1,619,423 | -0.10(-0.28%) |
Sep 13, 2012 | 34.56 | 35.06 | 34.42 | 35.06 | 1,514,160 | +0.56(+1.63%) |
Sep 12, 2012 | 34.63 | 34.64 | 34.41 | 34.50 | 1,239,732 | -0.07(-0.20%) |
Sep 11, 2012 | 34.44 | 34.61 | 34.39 | 34.56 | 1,492,487 | +0.11(+0.31%) |
Sep 10, 2012 | 34.51 | 34.68 | 34.43 | 34.46 | 1,072,186 | -0.25(-0.72%) |
Sep 07, 2012 | 34.85 | 35.02 | 34.55 | 34.71 | 923,256 | -0.14(-0.42%) |
Sep 06, 2012 | 34.30 | 34.87 | 34.27 | 34.85 | 1,683,198 | +0.66(+1.92%) |
Sep 05, 2012 | 33.99 | 34.21 | 33.77 | 34.20 | 1,752,128 | +0.27(+0.79%) |
Sep 04, 2012 | 34.02 | 34.26 | 33.76 | 33.93 | 1,396,734 | -0.02(-0.04%) |
Aug 31, 2012 | 33.68 | 34.15 | 33.63 | 33.95 | 1,311,185 | +0.42(+1.25%) |
Aug 30, 2012 | 33.54 | 33.54 | 33.05 | 33.53 | 1,750,489 | -0.07(-0.20%) |
Aug 29, 2012 | 33.40 | 33.95 | 33.29 | 33.60 | 1,729,535 | +0.04(+0.11%) |
Aug 27, 2012 | 33.51 | 33.69 | 33.41 | 33.56 | 1,180,547 | +0.06(+0.18%) |
Aug 24, 2012 | 33.35 | 33.56 | 33.26 | 33.50 | 1,442,380 | +0.11(+0.32%) |
Aug 23, 2012 | 33.32 | 33.47 | 33.32 | 33.39 | 1,355,619 | +0.01(+0.02%) |
Aug 22, 2012 | 33.48 | 33.55 | 33.23 | 33.38 | 2,444,383 | -0.10(-0.29%) |
Aug 21, 2012 | 33.54 | 33.66 | 33.39 | 33.48 | 1,620,931 | +0.01(+0.02%) |
Aug 20, 2012 | 33.55 | 33.55 | 33.19 | 33.47 | 1,407,491 | -0.07(-0.20%) |
Aug 17, 2012 | 33.47 | 33.57 | 33.13 | 33.54 | 1,163,772 | +0.05(+0.14%) |
Aug 16, 2012 | 33.10 | 33.51 | 33.09 | 33.50 | 1,330,380 | +0.35(+1.05%) |
Aug 15, 2012 | 32.84 | 33.37 | 32.70 | 33.15 | 1,021,039 | +0.29(+0.87%) |
Aug 14, 2012 | 33.10 | 33.17 | 32.74 | 32.86 | 3,147,638 | -0.19(-0.57%) |
Aug 13, 2012 | 33.35 | 33.37 | 32.94 | 33.05 | 1,153,925 | -0.37(-1.11%) |
Aug 10, 2012 | 33.13 | 33.46 | 32.98 | 33.42 | 903,861 | +0.11(+0.32%) |
Aug 09, 2012 | 33.35 | 33.38 | 32.96 | 33.32 | 1,277,362 | +0.05(+0.16%) |
Aug 08, 2012 | 32.54 | 33.47 | 32.48 | 33.26 | 2,888,422 | +0.79(+2.42%) |
Aug 07, 2012 | 32.28 | 32.60 | 30.91 | 32.48 | 3,241,470 | +0.45(+1.42%) |
Aug 06, 2012 | 31.99 | 32.28 | 31.84 | 32.02 | 1,641,473 | +0.18(+0.57%) |
Aug 03, 2012 | 31.60 | 31.89 | 31.41 | 31.84 | 1,383,952 | +0.73(+2.33%) |
Aug 02, 2012 | 32.19 | 32.20 | 31.11 | 31.11 | 1,615,844 | -1.29(-3.97%) |
Aug 01, 2012 | 32.13 | 32.45 | 31.84 | 32.40 | 1,935,083 | +0.38(+1.18%) |
Jul 31, 2012 | 32.25 | 32.25 | 31.84 | 32.02 | 1,293,339 | -0.20(-0.63%) |
Jul 30, 2012 | 31.97 | 32.30 | 31.91 | 32.23 | 1,031,757 | +0.23(+0.73%) |
Jul 27, 2012 | 31.39 | 32.07 | 31.39 | 31.99 | 1,517,452 | +0.74(+2.37%) |
Jul 26, 2012 | 30.87 | 31.39 | 30.67 | 31.25 | 2,249,405 | +0.82(+2.69%) |
Jul 25, 2012 | 30.77 | 30.82 | 30.36 | 30.43 | 861,106 | -0.20(-0.67%) |
Jul 24, 2012 | 30.83 | 30.91 | 30.44 | 30.64 | 1,435,567 | -0.21(-0.69%) |
Jul 23, 2012 | 30.94 | 30.96 | 30.70 | 30.85 | 881,076 | -0.43(-1.38%) |
Jul 20, 2012 | 31.18 | 31.43 | 31.01 | 31.28 | 942,878 | -0.02(-0.07%) |
Jul 19, 2012 | 31.40 | 31.44 | 31.20 | 31.30 | 727,204 | -0.08(-0.27%) |
Jul 18, 2012 | 30.89 | 31.45 | 30.87 | 31.39 | 1,324,708 | +0.42(+1.37%) |
Jul 17, 2012 | 30.86 | 31.10 | 30.72 | 30.96 | 687,574 | +0.13(+0.42%) |
Jul 16, 2012 | 30.83 | 30.95 | 30.66 | 30.83 | 1,167,525 | -0.08(-0.27%) |
Jul 13, 2012 | 30.87 | 31.30 | 30.77 | 30.92 | 1,511,496 | +0.10(+0.32%) |
Jul 12, 2012 | 30.53 | 30.86 | 30.40 | 30.82 | 1,159,397 | +0.20(+0.64%) |
Jul 11, 2012 | 30.27 | 30.68 | 30.18 | 30.62 | 1,300,018 | +0.30(+0.97%) |
Jul 10, 2012 | 30.74 | 30.87 | 30.24 | 30.33 | 1,089,933 | -0.21(-0.69%) |
Jul 09, 2012 | 31.02 | 31.08 | 30.44 | 30.54 | 1,369,325 | -0.48(-1.56%) |
Jul 06, 2012 | 31.19 | 31.30 | 30.98 | 31.02 | 967,347 | -0.30(-0.97%) |
Jul 05, 2012 | 31.38 | 31.50 | 31.19 | 31.33 | 836,117 | -0.20(-0.65%) |
Jul 03, 2012 | 31.40 | 31.61 | 31.22 | 31.53 | 809,877 | +0.15(+0.48%) |
Jul 02, 2012 | 31.66 | 31.66 | 30.91 | 31.38 | 1,565,989 | -0.11(-0.34%) |
Jun 29, 2012 | 30.58 | 31.54 | 30.37 | 31.48 | 2,322,788 | +1.40(+4.65%) |
Jun 28, 2012 | 29.98 | 30.12 | 29.76 | 30.09 | 1,153,798 | +0.02(+0.08%) |
Jun 27, 2012 | 29.93 | 30.16 | 29.88 | 30.06 | 1,056,492 | +0.26(+0.86%) |
Jun 26, 2012 | 29.72 | 29.96 | 29.56 | 29.81 | 1,083,813 | +0.20(+0.66%) |
Jun 25, 2012 | 29.34 | 29.74 | 29.32 | 29.61 | 1,078,323 | +0.13(+0.44%) |
Jun 22, 2012 | 29.55 | 29.59 | 29.32 | 29.48 | 1,399,069 | +0.13(+0.44%) |
Jun 21, 2012 | 30.02 | 30.24 | 29.34 | 29.35 | 1,444,119 | -0.67(-2.22%) |
Jun 20, 2012 | 29.93 | 30.18 | 29.77 | 30.02 | 1,058,674 | +0.03(+0.10%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.85 | 29.99 | 1,210,785 | +0.06(+0.20%) |
Jun 18, 2012 | 29.71 | 30.13 | 29.71 | 29.93 | 676,056 | +0.09(+0.30%) |
Jun 15, 2012 | 29.83 | 30.01 | 29.79 | 29.84 | 1,081,251 | +0.04(+0.13%) |
Jun 14, 2012 | 29.40 | 29.90 | 29.34 | 29.80 | 1,097,856 | +0.51(+1.76%) |
Jun 13, 2012 | 29.23 | 29.44 | 29.15 | 29.28 | 779,165 | +0.03(+0.10%) |
Jun 12, 2012 | 29.33 | 29.78 | 29.18 | 29.25 | 1,214,958 | +0.13(+0.44%) |
Jun 11, 2012 | 29.65 | 29.65 | 29.09 | 29.12 | 1,657,580 | -0.37(-1.26%) |
Jun 08, 2012 | 29.38 | 29.50 | 29.20 | 29.49 | 1,469,555 | +0.18(+0.62%) |
Jun 07, 2012 | 29.55 | 29.65 | 29.28 | 29.31 | 2,528,873 | -0.05(-0.18%) |
Jun 06, 2012 | 29.13 | 29.37 | 29.08 | 29.37 | 1,659,050 | +0.39(+1.33%) |
Jun 05, 2012 | 28.90 | 29.02 | 28.80 | 28.98 | 1,130,911 | +0.02(+0.05%) |
Jun 04, 2012 | 29.18 | 29.18 | 28.76 | 28.97 | 1,304,883 | -0.04(-0.13%) |
Jun 01, 2012 | 28.81 | 29.06 | 28.72 | 29.00 | 2,148,477 | -0.09(-0.31%) |
May 31, 2012 | 29.48 | 29.52 | 29.07 | 29.09 | 2,202,855 | -0.40(-1.36%) |
May 30, 2012 | 29.69 | 29.70 | 29.43 | 29.49 | 1,518,269 | -0.23(-0.76%) |
May 29, 2012 | 29.92 | 30.08 | 29.63 | 29.72 | 1,572,534 | -0.14(-0.45%) |
May 25, 2012 | 29.41 | 29.88 | 29.41 | 29.86 | 1,006,178 | +0.20(+0.68%) |
May 24, 2012 | 29.47 | 29.67 | 29.27 | 29.65 | 1,421,607 | +0.20(+0.66%) |
May 23, 2012 | 29.91 | 29.92 | 29.17 | 29.46 | 1,665,480 | -0.55(-1.83%) |
May 22, 2012 | 29.96 | 30.13 | 29.86 | 30.01 | 1,353,422 | +0.13(+0.43%) |
May 21, 2012 | 29.96 | 30.08 | 29.75 | 29.88 | 1,394,025 | -0.02(-0.08%) |
May 18, 2012 | 30.10 | 30.11 | 29.72 | 29.90 | 2,104,098 | -0.11(-0.38%) |
May 17, 2012 | 30.05 | 30.16 | 29.90 | 30.01 | 2,392,226 | -0.14(-0.45%) |
May 16, 2012 | 30.40 | 30.49 | 30.13 | 30.15 | 1,246,656 | -0.22(-0.72%) |
May 15, 2012 | 30.65 | 30.66 | 30.34 | 30.37 | 1,420,649 | -0.35(-1.15%) |
May 14, 2012 | 30.74 | 30.79 | 30.47 | 30.72 | 1,266,865 | -0.29(-0.94%) |
May 11, 2012 | 30.74 | 31.22 | 30.56 | 31.01 | 1,476,634 | +0.16(+0.51%) |
May 10, 2012 | 30.90 | 31.15 | 30.80 | 30.86 | 1,122,930 | +0.10(+0.32%) |
May 09, 2012 | 30.72 | 31.16 | 30.56 | 30.76 | 2,641,855 | -0.34(-1.09%) |
May 08, 2012 | 31.28 | 31.39 | 30.32 | 31.10 | 3,724,134 | -0.46(-1.45%) |
May 07, 2012 | 31.61 | 31.72 | 31.30 | 31.55 | 2,012,073 | +0.03(+0.10%) |
May 04, 2012 | 31.67 | 31.76 | 31.49 | 31.52 | 1,676,345 | -0.35(-1.11%) |
May 03, 2012 | 31.62 | 32.31 | 31.62 | 31.88 | 2,093,447 | +0.26(+0.83%) |
May 02, 2012 | 31.34 | 31.70 | 31.19 | 31.61 | 1,953,098 | +0.14(+0.43%) |
May 01, 2012 | 31.22 | 31.73 | 31.16 | 31.48 | 2,161,763 | +0.27(+0.87%) |
Apr 30, 2012 | 31.15 | 31.24 | 30.97 | 31.21 | 1,722,241 | +0.07(+0.22%) |
Apr 27, 2012 | 31.26 | 31.49 | 31.08 | 31.14 | 1,319,259 | -0.12(-0.38%) |
Apr 26, 2012 | 30.98 | 31.30 | 30.89 | 31.26 | 1,156,392 | +0.28(+0.90%) |
Apr 25, 2012 | 31.32 | 31.43 | 30.96 | 30.98 | 1,261,570 | -0.18(-0.58%) |
Apr 24, 2012 | 30.89 | 31.16 | 30.86 | 31.16 | 1,911,222 | +0.38(+1.24%) |
Apr 23, 2012 | 30.77 | 30.89 | 30.74 | 30.78 | 1,525,965 | -0.22(-0.70%) |
Apr 20, 2012 | 31.01 | 31.10 | 30.88 | 31.00 | 2,179,658 | +0.03(+0.10%) |
Apr 19, 2012 | 30.97 | 31.12 | 30.88 | 30.97 | 2,039,472 | +0.05(+0.15%) |
Apr 18, 2012 | 30.71 | 30.98 | 30.62 | 30.92 | 1,687,776 | +0.17(+0.54%) |
Apr 17, 2012 | 30.71 | 30.86 | 30.63 | 30.76 | 2,649,544 | +0.07(+0.22%) |
Apr 16, 2012 | 30.81 | 30.91 | 30.60 | 30.69 | 1,700,629 | -0.04(-0.12%) |
Apr 13, 2012 | 30.61 | 30.93 | 30.59 | 30.73 | 2,147,371 | +0.09(+0.29%) |
Apr 12, 2012 | 30.59 | 30.69 | 30.55 | 30.64 | 3,788,577 | +0.02(+0.05%) |
Apr 11, 2012 | 30.92 | 31.00 | 30.47 | 30.62 | 2,654,224 | -0.05(-0.17%) |
Apr 10, 2012 | 30.84 | 30.93 | 30.59 | 30.68 | 2,703,815 | -0.23(-0.73%) |
Apr 09, 2012 | 30.67 | 30.99 | 30.51 | 30.90 | 2,987,704 | -0.08(-0.24%) |
Apr 05, 2012 | 31.19 | 31.24 | 30.62 | 30.98 | 4,955,314 | -0.43(-1.36%) |
Apr 04, 2012 | 32.18 | 32.24 | 31.32 | 31.40 | 4,649,350 | -1.01(-3.10%) |
Apr 03, 2012 | 34.26 | 34.47 | 32.30 | 32.41 | 8,251,553 | -1.86(-5.43%) |