Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.11 | 44.44 | 43.96 | 44.33 | 5,410,573 | +0.33(+0.75%) |
Mar 27, 2013 | 43.73 | 44.07 | 43.67 | 44.00 | 4,378,337 | +0.06(+0.14%) |
Mar 26, 2013 | 43.63 | 44.24 | 43.54 | 43.94 | 6,544,034 | +0.52(+1.20%) |
Mar 25, 2013 | 43.48 | 43.55 | 43.14 | 43.41 | 5,989,550 | +0.04(+0.09%) |
Mar 22, 2013 | 43.13 | 43.46 | 43.03 | 43.38 | 3,603,046 | +0.38(+0.89%) |
Mar 21, 2013 | 42.96 | 43.16 | 42.84 | 42.99 | 3,462,158 | -0.17(-0.40%) |
Mar 20, 2013 | 42.97 | 43.28 | 42.95 | 43.16 | 4,875,312 | +0.40(+0.93%) |
Mar 19, 2013 | 42.80 | 42.90 | 42.54 | 42.77 | 4,276,702 | +0.10(+0.24%) |
Mar 18, 2013 | 42.64 | 42.89 | 42.57 | 42.67 | 5,030,357 | -0.37(-0.85%) |
Mar 15, 2013 | 42.68 | 43.03 | 42.45 | 43.03 | 13,662,134 | +0.05(+0.11%) |
Mar 14, 2013 | 43.29 | 43.44 | 42.78 | 42.99 | 6,869,185 | +0.01(+0.02%) |
Mar 13, 2013 | 43.05 | 43.14 | 42.93 | 42.98 | 4,643,088 | -0.02(-0.04%) |
Mar 12, 2013 | 42.98 | 43.27 | 42.89 | 42.99 | 4,961,408 | +0.01(+0.02%) |
Mar 11, 2013 | 42.98 | 43.12 | 42.77 | 42.99 | 6,106,051 | -0.07(-0.16%) |
Mar 08, 2013 | 43.32 | 43.39 | 42.91 | 43.06 | 6,184,653 | -0.15(-0.34%) |
Mar 07, 2013 | 43.00 | 43.37 | 42.99 | 43.20 | 4,614,912 | +0.21(+0.49%) |
Mar 06, 2013 | 43.38 | 43.45 | 42.87 | 42.99 | 8,696,582 | -0.36(-0.83%) |
Mar 05, 2013 | 42.91 | 43.51 | 42.86 | 43.35 | 6,234,996 | +0.61(+1.42%) |
Mar 04, 2013 | 42.67 | 42.86 | 42.56 | 42.74 | 5,668,663 | -0.02(-0.04%) |
Mar 01, 2013 | 42.39 | 42.81 | 42.39 | 42.76 | 5,889,492 | +0.09(+0.22%) |
Feb 28, 2013 | 42.83 | 42.91 | 42.67 | 42.67 | 7,540,683 | -0.11(-0.26%) |
Feb 27, 2013 | 42.54 | 42.92 | 42.35 | 42.77 | 5,092,355 | +0.29(+0.68%) |
Feb 26, 2013 | 42.21 | 42.56 | 41.94 | 42.49 | 6,115,639 | +0.52(+1.23%) |
Feb 25, 2013 | 42.54 | 42.88 | 41.97 | 41.97 | 8,149,195 | -0.39(-0.92%) |
Feb 22, 2013 | 42.20 | 42.36 | 41.78 | 42.36 | 7,070,934 | +0.20(+0.46%) |
Feb 21, 2013 | 42.24 | 42.35 | 42.10 | 42.17 | 7,064,793 | -0.21(-0.50%) |
Feb 20, 2013 | 42.27 | 42.68 | 42.23 | 42.38 | 5,697,654 | +0.09(+0.20%) |
Feb 19, 2013 | 41.85 | 42.29 | 41.84 | 42.29 | 5,101,175 | +0.46(+1.10%) |
Feb 15, 2013 | 41.76 | 42.15 | 41.76 | 41.83 | 7,026,625 | +0.07(+0.17%) |
Feb 14, 2013 | 41.54 | 41.82 | 41.51 | 41.76 | 5,480,811 | +0.05(+0.11%) |
Feb 13, 2013 | 41.68 | 41.72 | 41.57 | 41.71 | 5,617,676 | +0.10(+0.24%) |
Feb 12, 2013 | 41.57 | 41.70 | 41.52 | 41.61 | 25,427,224 | -0.08(-0.19%) |
Feb 11, 2013 | 41.43 | 41.81 | 41.36 | 41.69 | 23,669,708 | +0.14(+0.34%) |
Feb 08, 2013 | 41.49 | 41.77 | 41.43 | 41.55 | 22,164,074 | -0.05(-0.11%) |
Feb 07, 2013 | 41.65 | 41.70 | 41.16 | 41.60 | 6,766,894 | -0.12(-0.28%) |
Feb 06, 2013 | 41.71 | 41.89 | 41.48 | 41.71 | 4,622,525 | +0.29(+0.71%) |
Feb 04, 2013 | 41.64 | 41.67 | 41.36 | 41.42 | 6,424,282 | -0.50(-1.20%) |
Feb 01, 2013 | 41.42 | 42.14 | 41.42 | 41.92 | 5,438,354 | +0.39(+0.95%) |
Jan 31, 2013 | 41.82 | 41.89 | 41.16 | 41.53 | 6,623,878 | -0.36(-0.85%) |
Jan 30, 2013 | 41.94 | 42.37 | 41.76 | 41.88 | 8,168,853 | -0.13(-0.31%) |
Jan 29, 2013 | 40.81 | 42.44 | 40.81 | 42.01 | 14,227,575 | +1.30(+3.19%) |
Jan 28, 2013 | 41.09 | 41.19 | 40.58 | 40.71 | 10,413,308 | -0.44(-1.07%) |
Jan 25, 2013 | 41.12 | 41.51 | 41.06 | 41.16 | 7,795,024 | +0.04(+0.09%) |
Jan 24, 2013 | 40.68 | 41.19 | 40.68 | 41.12 | 8,687,174 | +0.59(+1.45%) |
Jan 23, 2013 | 40.80 | 40.96 | 40.37 | 40.53 | 13,464,027 | -0.80(-1.95%) |
Jan 22, 2013 | 41.55 | 41.59 | 41.09 | 41.33 | 7,859,949 | -0.26(-0.61%) |
Jan 18, 2013 | 41.23 | 41.59 | 40.94 | 41.59 | 8,478,976 | +0.34(+0.83%) |
Jan 17, 2013 | 40.69 | 41.36 | 40.62 | 41.25 | 6,312,148 | +0.31(+0.76%) |
Jan 16, 2013 | 41.12 | 41.23 | 40.78 | 40.94 | 5,775,464 | -0.28(-0.68%) |
Jan 15, 2013 | 40.73 | 41.27 | 40.72 | 41.22 | 7,648,254 | +0.38(+0.93%) |
Jan 14, 2013 | 41.15 | 41.31 | 40.80 | 40.84 | 8,127,349 | -0.24(-0.58%) |
Jan 11, 2013 | 41.27 | 41.30 | 40.96 | 41.08 | 6,628,063 | -0.11(-0.26%) |
Jan 10, 2013 | 41.19 | 41.40 | 40.89 | 41.19 | 8,176,765 | +0.22(+0.53%) |
Jan 09, 2013 | 40.37 | 41.04 | 40.22 | 40.97 | 9,396,073 | +0.84(+2.10%) |
Jan 08, 2013 | 39.77 | 40.23 | 39.66 | 40.13 | 6,784,210 | +0.30(+0.76%) |
Jan 07, 2013 | 39.69 | 40.14 | 39.45 | 39.82 | 9,036,405 | -0.05(-0.14%) |
Jan 04, 2013 | 39.49 | 40.14 | 39.21 | 39.88 | 17,568,026 | +1.42(+3.70%) |
Jan 03, 2013 | 38.30 | 38.55 | 38.06 | 38.46 | 9,629,925 | +0.16(+0.42%) |
Jan 02, 2013 | 38.76 | 38.78 | 38.05 | 38.29 | 10,801,940 | +0.15(+0.39%) |
Dec 31, 2012 | 37.51 | 38.16 | 37.42 | 38.15 | 6,780,784 | +0.56(+1.48%) |
Dec 28, 2012 | 37.63 | 38.03 | 37.55 | 37.59 | 4,714,414 | -0.29(-0.76%) |
Dec 27, 2012 | 37.88 | 38.20 | 37.53 | 37.88 | 5,622,949 | -0.07(-0.18%) |
Dec 26, 2012 | 37.98 | 38.08 | 37.60 | 37.95 | 4,758,329 | +0.02(+0.04%) |
Dec 24, 2012 | 38.25 | 38.25 | 37.74 | 37.93 | 3,574,941 | -0.39(-1.03%) |
Dec 21, 2012 | 37.80 | 38.43 | 37.71 | 38.32 | 16,618,171 | +0.23(+0.61%) |
Dec 20, 2012 | 37.81 | 38.17 | 37.67 | 38.09 | 8,478,587 | +0.26(+0.67%) |
Dec 19, 2012 | 38.22 | 38.38 | 37.83 | 37.84 | 9,097,738 | -0.46(-1.21%) |
Dec 18, 2012 | 37.57 | 38.32 | 37.40 | 38.30 | 17,367,640 | +0.91(+2.44%) |
Dec 17, 2012 | 36.97 | 37.55 | 36.96 | 37.39 | 9,626,108 | +0.43(+1.15%) |
Dec 14, 2012 | 37.16 | 37.20 | 36.82 | 36.96 | 8,219,521 | -0.34(-0.91%) |
Dec 13, 2012 | 38.04 | 38.11 | 37.11 | 37.30 | 13,145,051 | -0.60(-1.57%) |
Dec 12, 2012 | 38.09 | 38.67 | 37.75 | 37.90 | 24,259,374 | -1.24(-3.16%) |
Dec 11, 2012 | 38.83 | 39.26 | 38.78 | 39.14 | 6,983,758 | +0.37(+0.96%) |
Dec 10, 2012 | 38.37 | 38.91 | 38.05 | 38.77 | 5,555,404 | +0.38(+0.99%) |
Dec 07, 2012 | 38.26 | 38.41 | 38.05 | 38.39 | 3,842,986 | +0.18(+0.47%) |
Dec 06, 2012 | 38.39 | 38.40 | 38.09 | 38.21 | 6,659,862 | -0.14(-0.36%) |
Dec 05, 2012 | 38.07 | 38.44 | 37.88 | 38.35 | 6,811,412 | +0.28(+0.73%) |
Dec 04, 2012 | 37.83 | 38.26 | 37.78 | 38.07 | 7,095,743 | +0.14(+0.37%) |
Nov 30, 2012 | 37.60 | 38.01 | 37.43 | 37.93 | 8,874,452 | +0.36(+0.95%) |
Nov 29, 2012 | 37.35 | 37.72 | 37.30 | 37.57 | 5,683,037 | +0.42(+1.12%) |
Nov 28, 2012 | 36.84 | 37.16 | 36.55 | 37.16 | 4,724,454 | +0.28(+0.75%) |
Nov 27, 2012 | 36.99 | 37.33 | 36.75 | 36.88 | 6,955,743 | -0.19(-0.52%) |
Nov 26, 2012 | 36.62 | 37.07 | 36.27 | 37.07 | 9,866,292 | +0.15(+0.40%) |
Nov 23, 2012 | 36.72 | 36.94 | 36.67 | 36.92 | 2,914,388 | +0.25(+0.67%) |
Nov 21, 2012 | 36.61 | 36.69 | 36.32 | 36.68 | 5,072,113 | +0.18(+0.49%) |
Nov 20, 2012 | 36.38 | 36.58 | 36.16 | 36.50 | 5,879,623 | +0.12(+0.34%) |
Nov 19, 2012 | 35.81 | 36.41 | 35.69 | 36.38 | 10,976,220 | +0.87(+2.44%) |
Nov 16, 2012 | 35.58 | 35.77 | 35.14 | 35.51 | 11,527,226 | -0.04(-0.11%) |
Nov 15, 2012 | 35.71 | 35.90 | 34.71 | 35.55 | 8,879,652 | -0.20(-0.56%) |
Nov 14, 2012 | 36.54 | 36.82 | 35.59 | 35.75 | 12,053,771 | -0.71(-1.95%) |
Nov 13, 2012 | 36.86 | 37.09 | 36.44 | 36.46 | 9,238,063 | -0.52(-1.40%) |
Nov 12, 2012 | 36.37 | 37.24 | 36.28 | 36.98 | 9,526,708 | +0.64(+1.75%) |
Nov 09, 2012 | 36.09 | 36.75 | 36.09 | 36.34 | 19,993,972 | +0.00(+0.00%) |
Nov 08, 2012 | 36.84 | 36.92 | 36.33 | 36.34 | 30,123,166 | -0.54(-1.47%) |
Nov 07, 2012 | 37.14 | 37.53 | 36.40 | 36.89 | 12,116,062 | -0.46(-1.23%) |
Nov 06, 2012 | 37.45 | 37.61 | 37.19 | 37.35 | 7,452,243 | +0.00(+0.00%) |
Nov 05, 2012 | 37.03 | 37.44 | 36.99 | 37.35 | 5,546,075 | +0.18(+0.47%) |
Nov 02, 2012 | 37.81 | 37.88 | 37.17 | 37.17 | 13,825,410 | -0.42(-1.12%) |
Nov 01, 2012 | 37.43 | 38.04 | 36.87 | 37.59 | 10,713,160 | +0.36(+0.97%) |
Oct 31, 2012 | 38.90 | 38.90 | 36.85 | 37.23 | 17,484,962 | -1.21(-3.15%) |
Oct 26, 2012 | 39.02 | 38.44 | 38.44 | 38.44 | 7,899,148 | -0.67(-1.70%) |
Oct 25, 2012 | 38.75 | 39.19 | 38.61 | 39.11 | 9,286,445 | +0.44(+1.15%) |
Oct 24, 2012 | 38.26 | 39.48 | 38.07 | 38.66 | 18,589,930 | -1.08(-2.72%) |
Oct 23, 2012 | 39.71 | 39.84 | 38.71 | 39.74 | 14,365,351 | -0.73(-1.80%) |
Oct 19, 2012 | 41.25 | 41.25 | 40.23 | 40.47 | 8,857,695 | -0.73(-1.77%) |
Oct 18, 2012 | 40.93 | 41.24 | 40.60 | 41.20 | 10,352,924 | +0.11(+0.26%) |
Oct 17, 2012 | 41.17 | 41.33 | 40.73 | 41.09 | 7,730,351 | +0.01(+0.02%) |
Oct 16, 2012 | 40.45 | 41.25 | 40.42 | 41.08 | 14,712,121 | +0.87(+2.15%) |
Oct 15, 2012 | 38.97 | 40.71 | 38.90 | 40.22 | 16,831,148 | +1.59(+4.12%) |
Oct 12, 2012 | 38.33 | 38.85 | 38.28 | 38.62 | 8,913,717 | -0.11(-0.30%) |
Oct 11, 2012 | 38.70 | 38.95 | 38.51 | 38.74 | 8,447,498 | +0.28(+0.74%) |
Oct 10, 2012 | 39.60 | 39.71 | 38.34 | 38.46 | 15,047,368 | -1.21(-3.05%) |
Oct 09, 2012 | 39.37 | 41.00 | 39.02 | 39.67 | 38,902,776 | +0.79(+2.03%) |
Oct 08, 2012 | 36.79 | 39.00 | 36.57 | 38.88 | 37,365,700 | +1.95(+5.29%) |
Oct 05, 2012 | 37.31 | 37.44 | 36.73 | 36.92 | 9,259,969 | -0.41(-1.09%) |
Oct 04, 2012 | 37.10 | 37.48 | 37.07 | 37.33 | 10,437,072 | +0.34(+0.93%) |
Oct 03, 2012 | 36.79 | 37.05 | 36.70 | 36.99 | 7,528,383 | +0.28(+0.77%) |
Oct 02, 2012 | 36.60 | 36.86 | 36.59 | 36.70 | 6,361,537 | +0.28(+0.78%) |
Oct 01, 2012 | 36.36 | 36.78 | 36.34 | 36.42 | 6,925,046 | +0.12(+0.34%) |
Sep 28, 2012 | 36.27 | 36.38 | 35.98 | 36.30 | 7,760,969 | -0.18(-0.48%) |
Sep 27, 2012 | 36.26 | 36.53 | 36.06 | 36.47 | 6,557,303 | +0.34(+0.93%) |
Sep 26, 2012 | 36.33 | 36.52 | 35.86 | 36.14 | 6,259,585 | -0.19(-0.53%) |
Sep 25, 2012 | 36.38 | 36.63 | 36.30 | 36.33 | 5,740,662 | +0.04(+0.11%) |
Sep 24, 2012 | 36.37 | 36.47 | 36.11 | 36.29 | 6,365,440 | -0.05(-0.13%) |
Sep 21, 2012 | 36.11 | 36.57 | 36.06 | 36.34 | 10,932,993 | +0.34(+0.94%) |
Sep 20, 2012 | 35.81 | 36.06 | 35.79 | 36.00 | 6,407,624 | +0.12(+0.34%) |
Sep 19, 2012 | 35.81 | 36.12 | 35.74 | 35.88 | 6,761,622 | -0.04(-0.11%) |
Sep 18, 2012 | 35.62 | 36.04 | 35.62 | 35.91 | 5,427,712 | +0.06(+0.17%) |
Sep 17, 2012 | 35.63 | 35.94 | 35.62 | 35.85 | 9,444,078 | +0.08(+0.24%) |
Sep 14, 2012 | 35.99 | 35.99 | 35.61 | 35.77 | 8,504,401 | -0.33(-0.91%) |
Sep 13, 2012 | 35.69 | 36.18 | 35.45 | 36.10 | 7,185,569 | +0.46(+1.29%) |
Sep 12, 2012 | 35.59 | 35.88 | 35.57 | 35.64 | 5,195,361 | +0.05(+0.13%) |
Sep 11, 2012 | 35.72 | 35.75 | 35.53 | 35.59 | 5,568,460 | -0.02(-0.06%) |
Sep 10, 2012 | 35.78 | 35.87 | 35.62 | 35.62 | 6,167,386 | -0.10(-0.28%) |
Sep 07, 2012 | 35.76 | 35.88 | 35.44 | 35.72 | 12,931,132 | -0.12(-0.34%) |
Sep 06, 2012 | 35.20 | 35.88 | 35.20 | 35.84 | 11,172,280 | +0.77(+2.18%) |
Sep 05, 2012 | 35.11 | 35.49 | 35.00 | 35.07 | 14,766,088 | +0.40(+1.15%) |
Sep 04, 2012 | 34.43 | 34.77 | 34.23 | 34.67 | 9,075,685 | +0.29(+0.85%) |
Aug 31, 2012 | 34.51 | 34.67 | 34.20 | 34.38 | 8,356,273 | +0.01(+0.02%) |
Aug 30, 2012 | 34.45 | 34.45 | 34.17 | 34.38 | 6,837,022 | -0.21(-0.60%) |
Aug 29, 2012 | 34.15 | 34.65 | 33.98 | 34.58 | 10,877,667 | +0.44(+1.30%) |
Aug 27, 2012 | 33.50 | 34.44 | 33.50 | 34.14 | 19,745,114 | +0.56(+1.66%) |
Aug 24, 2012 | 34.31 | 34.46 | 33.20 | 33.58 | 62,697,916 | +1.12(+3.44%) |
Aug 23, 2012 | 32.28 | 32.52 | 32.25 | 32.46 | 5,994,754 | +0.18(+0.55%) |
Aug 22, 2012 | 32.29 | 32.45 | 32.25 | 32.29 | 6,150,632 | -0.03(-0.09%) |
Aug 21, 2012 | 32.53 | 32.53 | 32.23 | 32.32 | 5,479,875 | -0.10(-0.31%) |
Aug 20, 2012 | 32.48 | 32.48 | 32.32 | 32.42 | 5,084,063 | -0.06(-0.19%) |
Aug 17, 2012 | 32.81 | 32.81 | 32.36 | 32.48 | 5,905,773 | -0.25(-0.77%) |
Aug 16, 2012 | 32.89 | 32.94 | 32.65 | 32.73 | 4,273,222 | -0.18(-0.54%) |
Aug 15, 2012 | 32.71 | 32.94 | 32.70 | 32.91 | 6,750,911 | +0.19(+0.59%) |
Aug 14, 2012 | 32.91 | 32.94 | 32.66 | 32.71 | 4,276,914 | -0.06(-0.19%) |
Aug 13, 2012 | 32.85 | 32.91 | 32.62 | 32.78 | 5,130,892 | -0.23(-0.70%) |
Aug 10, 2012 | 32.35 | 33.07 | 32.22 | 33.01 | 15,627,245 | +0.67(+2.06%) |
Aug 09, 2012 | 32.41 | 32.51 | 32.21 | 32.34 | 6,822,016 | -0.10(-0.30%) |
Aug 08, 2012 | 32.36 | 32.55 | 32.26 | 32.44 | 7,218,911 | +0.08(+0.23%) |
Aug 07, 2012 | 32.71 | 32.94 | 31.95 | 32.36 | 15,456,700 | -0.73(-2.20%) |
Aug 06, 2012 | 33.40 | 33.41 | 33.09 | 33.09 | 5,070,881 | -0.33(-1.00%) |
Aug 03, 2012 | 33.29 | 33.46 | 33.23 | 33.42 | 7,107,092 | +0.63(+1.92%) |
Aug 02, 2012 | 33.07 | 33.26 | 32.67 | 32.79 | 8,906,208 | -0.41(-1.23%) |
Aug 01, 2012 | 33.40 | 33.61 | 33.15 | 33.20 | 10,784,427 | -0.13(-0.39%) |
Jul 31, 2012 | 33.37 | 33.62 | 33.30 | 33.33 | 9,591,143 | -0.02(-0.05%) |
Jul 30, 2012 | 33.24 | 33.38 | 33.04 | 33.35 | 8,970,990 | -0.24(-0.72%) |
Jul 27, 2012 | 33.31 | 33.71 | 33.30 | 33.59 | 9,942,798 | +0.58(+1.74%) |
Jul 26, 2012 | 33.10 | 33.21 | 32.83 | 33.01 | 9,202,550 | +0.37(+1.14%) |
Jul 25, 2012 | 32.76 | 32.99 | 32.23 | 32.64 | 17,120,536 | +0.86(+2.72%) |
Jul 24, 2012 | 32.35 | 32.44 | 31.48 | 31.78 | 23,686,720 | -1.40(-4.22%) |
Jul 23, 2012 | 33.22 | 33.29 | 32.99 | 33.18 | 5,992,828 | -0.26(-0.77%) |
Jul 20, 2012 | 33.43 | 33.51 | 33.29 | 33.44 | 8,598,598 | -0.17(-0.52%) |
Jul 19, 2012 | 33.70 | 33.76 | 33.60 | 33.61 | 6,066,103 | -0.08(-0.25%) |
Jul 18, 2012 | 33.19 | 33.82 | 33.15 | 33.69 | 12,072,558 | +0.42(+1.25%) |
Jul 17, 2012 | 33.37 | 33.51 | 33.16 | 33.28 | 15,238,482 | +0.08(+0.25%) |
Jul 16, 2012 | 32.71 | 33.22 | 32.69 | 33.19 | 7,634,756 | +0.45(+1.36%) |
Jul 13, 2012 | 32.49 | 32.93 | 32.35 | 32.75 | 6,050,475 | +0.32(+0.98%) |
Jul 12, 2012 | 32.30 | 32.50 | 32.18 | 32.43 | 5,383,886 | +0.03(+0.09%) |
Jul 11, 2012 | 32.29 | 32.48 | 32.19 | 32.40 | 5,366,785 | -0.05(-0.14%) |
Jul 10, 2012 | 32.61 | 32.66 | 32.34 | 32.44 | 5,471,571 | -0.07(-0.21%) |
Jul 09, 2012 | 32.28 | 32.55 | 32.28 | 32.51 | 4,113,016 | +0.22(+0.68%) |
Jul 06, 2012 | 32.32 | 32.35 | 32.11 | 32.29 | 4,285,692 | -0.14(-0.44%) |
Jul 05, 2012 | 32.59 | 32.60 | 32.40 | 32.44 | 4,967,234 | -0.23(-0.72%) |
Jul 03, 2012 | 32.51 | 32.79 | 32.41 | 32.67 | 3,030,566 | +0.13(+0.40%) |
Jul 02, 2012 | 32.60 | 32.72 | 32.45 | 32.54 | 6,222,693 | +0.06(+0.19%) |
Jun 29, 2012 | 32.19 | 32.48 | 32.14 | 32.48 | 8,106,713 | +0.61(+1.92%) |
Jun 28, 2012 | 31.76 | 31.90 | 31.35 | 31.87 | 6,704,045 | +0.13(+0.41%) |
Jun 27, 2012 | 31.52 | 31.85 | 31.50 | 31.74 | 5,637,763 | +0.27(+0.87%) |
Jun 26, 2012 | 31.36 | 31.60 | 31.36 | 31.47 | 5,377,219 | +0.08(+0.24%) |
Jun 25, 2012 | 31.64 | 31.67 | 31.39 | 31.39 | 5,781,991 | -0.45(-1.43%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.66 | 31.85 | 5,723,604 | +0.23(+0.74%) |
Jun 21, 2012 | 31.94 | 32.08 | 31.57 | 31.61 | 5,605,272 | -0.21(-0.67%) |
Jun 20, 2012 | 31.98 | 32.00 | 31.71 | 31.82 | 4,498,892 | -0.19(-0.59%) |
Jun 19, 2012 | 31.82 | 32.15 | 31.91 | 32.01 | 5,481,962 | +0.19(+0.59%) |
Jun 18, 2012 | 31.63 | 31.86 | 31.63 | 31.82 | 4,869,915 | +0.04(+0.12%) |
Jun 15, 2012 | 31.81 | 31.92 | 31.74 | 31.79 | 8,449,847 | +0.14(+0.43%) |
Jun 14, 2012 | 31.49 | 31.79 | 31.42 | 31.65 | 7,101,199 | +0.18(+0.58%) |
Jun 13, 2012 | 31.52 | 31.67 | 31.35 | 31.47 | 4,693,902 | -0.05(-0.17%) |
Jun 12, 2012 | 31.47 | 31.54 | 31.27 | 31.52 | 6,174,444 | +0.11(+0.36%) |
Jun 11, 2012 | 31.60 | 31.73 | 31.26 | 31.41 | 7,396,144 | -0.03(-0.10%) |
Jun 08, 2012 | 31.23 | 31.60 | 31.19 | 31.44 | 9,397,900 | +0.20(+0.63%) |
Jun 07, 2012 | 31.20 | 31.41 | 31.13 | 31.24 | 9,499,905 | +0.20(+0.63%) |
Jun 06, 2012 | 30.82 | 31.04 | 30.73 | 31.04 | 14,049,479 | +0.30(+0.96%) |
Jun 05, 2012 | 30.39 | 30.79 | 30.31 | 30.75 | 7,197,371 | +0.36(+1.17%) |
Jun 04, 2012 | 30.36 | 30.53 | 30.23 | 30.39 | 8,645,003 | -0.01(-0.02%) |
Jun 01, 2012 | 30.79 | 30.83 | 30.37 | 30.40 | 8,438,567 | -0.60(-1.93%) |
May 31, 2012 | 31.10 | 31.23 | 30.87 | 31.00 | 8,686,442 | -0.03(-0.10%) |
May 30, 2012 | 31.19 | 31.38 | 31.01 | 31.03 | 6,048,696 | -0.23(-0.75%) |
May 29, 2012 | 31.22 | 31.45 | 31.20 | 31.26 | 5,536,470 | +0.14(+0.46%) |
May 25, 2012 | 31.12 | 31.42 | 31.04 | 31.12 | 5,384,665 | -0.04(-0.12%) |
May 24, 2012 | 30.82 | 31.16 | 30.76 | 31.16 | 7,437,617 | +0.37(+1.20%) |
May 23, 2012 | 30.98 | 31.04 | 30.55 | 30.79 | 10,490,403 | -0.25(-0.80%) |
May 22, 2012 | 30.78 | 31.16 | 30.67 | 31.04 | 12,201,211 | +0.28(+0.91%) |
May 21, 2012 | 30.64 | 30.81 | 30.55 | 30.76 | 6,546,496 | +0.14(+0.47%) |
May 18, 2012 | 30.74 | 30.91 | 30.54 | 30.61 | 11,031,217 | -0.07(-0.22%) |
May 17, 2012 | 30.83 | 30.99 | 30.68 | 30.68 | 7,693,826 | -0.17(-0.54%) |
May 16, 2012 | 30.77 | 30.92 | 30.71 | 30.85 | 5,390,687 | +0.13(+0.42%) |
May 15, 2012 | 30.93 | 30.99 | 30.63 | 30.72 | 7,477,539 | -0.26(-0.86%) |
May 14, 2012 | 31.07 | 31.23 | 30.88 | 30.98 | 7,939,092 | -0.25(-0.80%) |
May 11, 2012 | 31.17 | 31.42 | 31.05 | 31.23 | 6,605,034 | +0.00(+0.00%) |
May 10, 2012 | 31.02 | 31.29 | 30.94 | 31.23 | 8,281,053 | +0.34(+1.09%) |
May 09, 2012 | 30.91 | 31.04 | 30.68 | 30.90 | 8,158,343 | -0.24(-0.77%) |
May 08, 2012 | 31.11 | 31.17 | 30.99 | 31.14 | 9,451,433 | +0.01(+0.02%) |
May 07, 2012 | 30.75 | 31.20 | 30.67 | 31.13 | 8,133,098 | +0.25(+0.80%) |
May 04, 2012 | 30.82 | 30.97 | 30.67 | 30.88 | 9,629,307 | +0.01(+0.02%) |
May 03, 2012 | 31.04 | 31.05 | 30.82 | 30.87 | 6,751,921 | -0.16(-0.51%) |
May 02, 2012 | 30.79 | 31.04 | 30.77 | 31.03 | 6,491,689 | +0.18(+0.58%) |
May 01, 2012 | 30.91 | 31.02 | 30.77 | 30.85 | 8,490,975 | -0.11(-0.36%) |
Apr 30, 2012 | 30.77 | 31.06 | 30.77 | 30.96 | 31,241,048 | +0.07(+0.22%) |
Apr 27, 2012 | 30.75 | 30.99 | 30.73 | 30.90 | 26,328,782 | +0.31(+1.03%) |
Apr 26, 2012 | 30.51 | 30.67 | 30.37 | 30.58 | 6,366,062 | +0.06(+0.20%) |
Apr 25, 2012 | 30.24 | 30.60 | 30.01 | 30.52 | 10,968,479 | +0.63(+2.10%) |
Apr 24, 2012 | 29.84 | 29.92 | 29.68 | 29.89 | 6,475,848 | +0.11(+0.38%) |
Apr 23, 2012 | 29.77 | 29.81 | 29.66 | 29.78 | 5,816,809 | -0.07(-0.25%) |
Apr 20, 2012 | 29.69 | 29.97 | 29.69 | 29.86 | 10,089,780 | +0.12(+0.40%) |
Apr 19, 2012 | 29.74 | 29.80 | 29.61 | 29.74 | 6,677,489 | +0.04(+0.13%) |
Apr 18, 2012 | 29.85 | 29.95 | 29.69 | 29.70 | 9,165,202 | -0.27(-0.90%) |
Apr 17, 2012 | 29.69 | 29.97 | 29.55 | 29.97 | 6,451,092 | +0.34(+1.16%) |
Apr 16, 2012 | 29.39 | 29.70 | 29.38 | 29.63 | 13,909,306 | +0.31(+1.07%) |
Apr 13, 2012 | 29.60 | 29.63 | 29.30 | 29.31 | 7,269,071 | -0.30(-1.01%) |
Apr 12, 2012 | 29.59 | 29.64 | 29.43 | 29.61 | 8,420,923 | +0.08(+0.28%) |
Apr 11, 2012 | 29.70 | 29.71 | 29.47 | 29.53 | 6,873,067 | +0.04(+0.13%) |
Apr 10, 2012 | 29.63 | 29.86 | 29.49 | 29.49 | 8,944,931 | -0.22(-0.76%) |
Apr 09, 2012 | 30.16 | 30.16 | 29.70 | 29.71 | 10,158,581 | -0.57(-1.88%) |
Apr 05, 2012 | 30.02 | 30.30 | 30.00 | 30.28 | 5,853,879 | +0.11(+0.37%) |
Apr 04, 2012 | 30.04 | 30.26 | 29.94 | 30.17 | 5,581,150 | +0.01(+0.02%) |
Apr 03, 2012 | 30.28 | 30.37 | 30.02 | 30.16 | 4,465,013 | -0.12(-0.40%) |