Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.53 | 44.53 | 44.24 | 44.35 | 2,465,501 | -0.12(-0.26%) |
Mar 27, 2013 | 43.93 | 44.57 | 43.91 | 44.47 | 2,371,952 | +0.41(+0.94%) |
Mar 26, 2013 | 43.71 | 44.07 | 43.61 | 44.06 | 1,930,943 | +0.44(+1.01%) |
Mar 25, 2013 | 43.71 | 43.99 | 43.55 | 43.62 | 1,817,811 | -0.02(-0.05%) |
Mar 22, 2013 | 43.25 | 43.71 | 43.23 | 43.64 | 1,870,968 | +0.48(+1.12%) |
Mar 21, 2013 | 43.36 | 43.59 | 43.10 | 43.16 | 1,956,891 | -0.39(-0.89%) |
Mar 20, 2013 | 43.17 | 43.58 | 43.02 | 43.54 | 3,162,818 | +0.54(+1.25%) |
Mar 19, 2013 | 42.96 | 43.05 | 42.71 | 43.00 | 1,728,899 | +0.13(+0.31%) |
Mar 18, 2013 | 42.67 | 43.06 | 42.47 | 42.87 | 1,750,392 | +0.05(+0.13%) |
Mar 15, 2013 | 42.70 | 42.98 | 42.60 | 42.82 | 3,182,421 | -0.02(-0.05%) |
Mar 14, 2013 | 42.65 | 42.96 | 42.56 | 42.84 | 1,930,741 | +0.16(+0.37%) |
Mar 13, 2013 | 42.45 | 42.68 | 42.30 | 42.68 | 2,297,058 | +0.19(+0.44%) |
Mar 12, 2013 | 42.35 | 42.52 | 42.28 | 42.50 | 1,809,664 | +0.07(+0.16%) |
Mar 11, 2013 | 42.34 | 42.45 | 42.26 | 42.43 | 1,653,888 | +0.08(+0.18%) |
Mar 08, 2013 | 42.47 | 42.63 | 42.23 | 42.35 | 1,684,681 | +0.03(+0.08%) |
Mar 07, 2013 | 42.22 | 42.51 | 42.18 | 42.32 | 1,992,033 | +0.03(+0.08%) |
Mar 06, 2013 | 42.28 | 42.34 | 42.07 | 42.28 | 2,908,892 | +0.00(+0.00%) |
Mar 05, 2013 | 42.06 | 42.50 | 42.00 | 42.28 | 2,540,779 | +0.25(+0.61%) |
Mar 04, 2013 | 41.63 | 42.03 | 41.61 | 42.03 | 1,624,539 | +0.32(+0.78%) |
Mar 01, 2013 | 41.52 | 41.73 | 41.34 | 41.70 | 2,124,567 | +0.05(+0.13%) |
Feb 28, 2013 | 41.56 | 41.84 | 41.48 | 41.65 | 3,583,005 | +0.31(+0.75%) |
Feb 27, 2013 | 41.00 | 41.37 | 40.88 | 41.34 | 3,269,004 | +0.37(+0.90%) |
Feb 26, 2013 | 40.52 | 40.99 | 40.47 | 40.97 | 2,630,033 | +0.63(+1.56%) |
Feb 25, 2013 | 41.05 | 41.17 | 40.34 | 40.34 | 1,959,464 | -0.67(-1.63%) |
Feb 22, 2013 | 40.80 | 41.01 | 40.66 | 41.01 | 2,452,818 | +0.23(+0.57%) |
Feb 21, 2013 | 40.75 | 40.83 | 40.47 | 40.78 | 3,347,721 | -0.07(-0.17%) |
Feb 20, 2013 | 41.00 | 41.15 | 40.42 | 40.85 | 2,610,069 | -0.25(-0.62%) |
Feb 19, 2013 | 40.75 | 41.21 | 40.65 | 41.10 | 3,180,134 | +0.25(+0.62%) |
Feb 15, 2013 | 40.83 | 40.92 | 40.61 | 40.85 | 2,341,171 | +0.13(+0.32%) |
Feb 14, 2013 | 40.57 | 40.98 | 40.52 | 40.72 | 4,186,567 | +0.20(+0.49%) |
Feb 13, 2013 | 40.55 | 40.57 | 40.37 | 40.52 | 1,771,272 | +0.03(+0.07%) |
Feb 12, 2013 | 40.42 | 40.55 | 40.32 | 40.49 | 1,731,941 | +0.09(+0.22%) |
Feb 11, 2013 | 40.31 | 40.50 | 40.29 | 40.40 | 1,675,563 | +0.14(+0.36%) |
Feb 08, 2013 | 40.27 | 40.56 | 40.16 | 40.26 | 2,442,551 | -0.06(-0.15%) |
Feb 07, 2013 | 40.17 | 40.35 | 39.99 | 40.32 | 2,746,732 | +0.01(+0.02%) |
Feb 06, 2013 | 40.05 | 40.32 | 40.05 | 40.31 | 3,636,498 | +0.61(+1.53%) |
Feb 04, 2013 | 39.92 | 39.97 | 39.64 | 39.71 | 3,782,803 | -0.38(-0.94%) |
Feb 01, 2013 | 40.22 | 40.32 | 40.02 | 40.08 | 3,150,107 | +0.10(+0.26%) |
Jan 31, 2013 | 40.08 | 40.22 | 39.84 | 39.98 | 1,526,309 | -0.14(-0.36%) |
Jan 30, 2013 | 40.18 | 40.25 | 40.03 | 40.12 | 1,138,211 | -0.08(-0.19%) |
Jan 29, 2013 | 39.95 | 40.24 | 39.84 | 40.20 | 1,254,642 | +0.28(+0.70%) |
Jan 28, 2013 | 40.13 | 40.20 | 39.86 | 39.92 | 1,210,546 | -0.29(-0.73%) |
Jan 25, 2013 | 40.05 | 40.21 | 39.80 | 40.21 | 1,773,877 | +0.17(+0.43%) |
Jan 24, 2013 | 39.81 | 40.15 | 39.72 | 40.04 | 2,322,923 | +0.29(+0.72%) |
Jan 23, 2013 | 39.66 | 39.86 | 39.50 | 39.75 | 2,630,957 | -0.01(-0.03%) |
Jan 22, 2013 | 39.67 | 39.88 | 39.57 | 39.77 | 2,915,069 | -0.01(-0.03%) |
Jan 18, 2013 | 39.43 | 39.79 | 39.28 | 39.78 | 2,043,504 | +0.31(+0.78%) |
Jan 17, 2013 | 39.14 | 39.64 | 39.08 | 39.47 | 1,863,781 | +0.50(+1.28%) |
Jan 16, 2013 | 38.49 | 39.04 | 38.30 | 38.97 | 2,838,392 | -0.06(-0.16%) |
Jan 15, 2013 | 39.10 | 39.12 | 38.97 | 39.04 | 1,559,725 | -0.18(-0.45%) |
Jan 14, 2013 | 39.06 | 39.33 | 39.04 | 39.21 | 1,770,110 | +0.25(+0.63%) |
Jan 11, 2013 | 39.23 | 39.23 | 38.90 | 38.97 | 1,357,859 | -0.20(-0.51%) |
Jan 10, 2013 | 39.02 | 39.17 | 38.89 | 39.17 | 1,638,216 | +0.22(+0.56%) |
Jan 09, 2013 | 38.91 | 39.06 | 38.80 | 38.95 | 1,657,250 | +0.10(+0.25%) |
Jan 08, 2013 | 38.67 | 38.86 | 38.42 | 38.85 | 2,239,309 | +0.13(+0.34%) |
Jan 07, 2013 | 38.72 | 38.83 | 38.52 | 38.72 | 1,579,784 | +0.01(+0.04%) |
Jan 04, 2013 | 38.61 | 38.74 | 38.44 | 38.71 | 2,582,265 | +0.08(+0.21%) |
Jan 03, 2013 | 38.91 | 38.91 | 38.47 | 38.63 | 2,278,075 | -0.27(-0.69%) |
Jan 02, 2013 | 38.70 | 38.89 | 38.17 | 38.89 | 2,287,421 | +0.72(+1.90%) |
Dec 31, 2012 | 37.70 | 38.19 | 37.60 | 38.17 | 1,898,626 | +0.36(+0.94%) |
Dec 28, 2012 | 37.99 | 38.15 | 37.78 | 37.81 | 1,214,322 | -0.28(-0.74%) |
Dec 27, 2012 | 38.11 | 38.22 | 37.86 | 38.09 | 1,373,154 | -0.02(-0.05%) |
Dec 26, 2012 | 38.32 | 38.41 | 38.05 | 38.11 | 1,611,527 | -0.25(-0.66%) |
Dec 24, 2012 | 38.45 | 38.45 | 38.18 | 38.37 | 714,303 | -0.03(-0.07%) |
Dec 21, 2012 | 38.63 | 38.67 | 38.18 | 38.39 | 3,245,157 | -0.28(-0.72%) |
Dec 20, 2012 | 38.41 | 38.74 | 38.36 | 38.67 | 1,920,091 | +0.30(+0.78%) |
Dec 19, 2012 | 38.82 | 38.82 | 38.35 | 38.37 | 1,949,267 | -0.31(-0.79%) |
Dec 18, 2012 | 38.94 | 38.94 | 38.47 | 38.68 | 4,308,362 | -0.18(-0.46%) |
Dec 17, 2012 | 38.78 | 38.95 | 38.76 | 38.86 | 2,173,011 | +0.10(+0.25%) |
Dec 14, 2012 | 38.63 | 39.02 | 38.56 | 38.76 | 2,853,670 | -0.02(-0.05%) |
Dec 13, 2012 | 38.73 | 38.84 | 38.58 | 38.78 | 1,577,173 | +0.10(+0.27%) |
Dec 12, 2012 | 38.78 | 39.10 | 38.64 | 38.68 | 2,715,684 | -0.04(-0.11%) |
Dec 11, 2012 | 38.37 | 38.75 | 38.30 | 38.72 | 2,535,085 | +0.36(+0.94%) |
Dec 10, 2012 | 38.23 | 38.61 | 38.17 | 38.36 | 2,402,729 | +0.11(+0.29%) |
Dec 07, 2012 | 38.09 | 38.26 | 37.92 | 38.25 | 1,983,664 | +0.16(+0.41%) |
Dec 06, 2012 | 38.00 | 38.10 | 37.93 | 38.09 | 1,960,239 | +0.06(+0.16%) |
Dec 05, 2012 | 37.73 | 38.17 | 37.71 | 38.03 | 2,753,318 | +0.29(+0.76%) |
Dec 04, 2012 | 37.62 | 37.76 | 37.27 | 37.74 | 2,605,055 | -0.16(-0.41%) |
Nov 30, 2012 | 37.96 | 38.07 | 37.77 | 37.90 | 3,483,929 | -0.10(-0.25%) |
Nov 29, 2012 | 37.81 | 38.07 | 37.68 | 38.00 | 2,386,288 | +0.18(+0.47%) |
Nov 28, 2012 | 37.55 | 37.85 | 37.52 | 37.82 | 6,213,143 | +0.22(+0.60%) |
Nov 27, 2012 | 37.55 | 37.89 | 37.45 | 37.60 | 3,223,578 | +0.04(+0.11%) |
Nov 26, 2012 | 37.48 | 37.60 | 37.39 | 37.55 | 3,583,783 | +0.09(+0.24%) |
Nov 23, 2012 | 37.45 | 37.52 | 37.36 | 37.47 | 1,317,034 | +0.14(+0.38%) |
Nov 21, 2012 | 37.16 | 37.39 | 37.08 | 37.32 | 2,600,646 | +0.16(+0.42%) |
Nov 20, 2012 | 37.06 | 37.22 | 36.94 | 37.17 | 2,557,534 | +0.05(+0.15%) |
Nov 19, 2012 | 36.85 | 37.12 | 36.68 | 37.11 | 2,923,347 | +0.39(+1.05%) |
Nov 16, 2012 | 36.67 | 36.73 | 36.42 | 36.73 | 3,341,044 | +0.19(+0.52%) |
Nov 15, 2012 | 36.34 | 36.60 | 36.17 | 36.54 | 2,848,190 | +0.14(+0.39%) |
Nov 14, 2012 | 36.49 | 36.74 | 36.29 | 36.40 | 2,746,015 | -0.09(-0.26%) |
Nov 13, 2012 | 36.31 | 36.71 | 36.31 | 36.49 | 2,858,687 | +0.10(+0.28%) |
Nov 12, 2012 | 36.27 | 36.44 | 36.10 | 36.39 | 1,949,431 | +0.13(+0.36%) |
Nov 09, 2012 | 36.31 | 36.60 | 36.20 | 36.26 | 4,007,276 | -0.13(-0.35%) |
Nov 08, 2012 | 35.43 | 36.71 | 35.41 | 36.39 | 5,638,735 | -0.33(-0.90%) |
Nov 07, 2012 | 36.85 | 36.94 | 36.35 | 36.72 | 4,656,888 | -0.41(-1.10%) |
Nov 06, 2012 | 36.53 | 37.15 | 36.44 | 37.13 | 4,839,302 | +0.52(+1.43%) |
Nov 05, 2012 | 36.32 | 36.61 | 36.01 | 36.61 | 5,157,625 | +0.20(+0.56%) |
Nov 02, 2012 | 36.31 | 36.68 | 36.25 | 36.40 | 5,472,677 | +0.13(+0.36%) |
Nov 01, 2012 | 35.74 | 36.35 | 35.37 | 36.27 | 3,938,479 | +0.80(+2.26%) |
Oct 31, 2012 | 35.87 | 35.93 | 35.41 | 35.47 | 5,692,989 | -0.39(-1.10%) |
Oct 26, 2012 | 35.68 | 35.87 | 35.87 | 35.87 | 3,328,854 | +0.23(+0.65%) |
Oct 25, 2012 | 35.29 | 35.73 | 35.29 | 35.64 | 2,547,181 | +0.50(+1.43%) |
Oct 24, 2012 | 35.27 | 35.38 | 35.07 | 35.13 | 2,068,258 | +0.12(+0.33%) |
Oct 23, 2012 | 35.09 | 35.12 | 34.82 | 35.02 | 1,063,103 | -0.30(-0.84%) |
Oct 19, 2012 | 35.60 | 35.66 | 35.16 | 35.32 | 2,218,423 | -0.28(-0.78%) |
Oct 18, 2012 | 35.81 | 35.81 | 35.50 | 35.60 | 2,562,188 | -0.24(-0.66%) |
Oct 17, 2012 | 35.36 | 35.84 | 35.36 | 35.83 | 2,438,362 | +0.53(+1.50%) |
Oct 16, 2012 | 35.13 | 35.37 | 35.12 | 35.30 | 1,996,709 | +0.25(+0.72%) |
Oct 15, 2012 | 35.11 | 35.12 | 34.93 | 35.05 | 1,589,894 | -0.02(-0.06%) |
Oct 12, 2012 | 35.09 | 35.26 | 34.97 | 35.07 | 1,445,116 | +0.09(+0.25%) |
Oct 11, 2012 | 35.09 | 35.19 | 34.98 | 34.99 | 1,309,862 | +0.12(+0.33%) |
Oct 10, 2012 | 35.07 | 35.18 | 34.76 | 34.87 | 1,511,473 | -0.10(-0.29%) |
Oct 09, 2012 | 35.20 | 35.25 | 34.92 | 34.97 | 1,347,059 | -0.20(-0.58%) |
Oct 08, 2012 | 35.17 | 35.22 | 35.01 | 35.18 | 1,042,904 | -0.05(-0.13%) |
Oct 05, 2012 | 35.36 | 35.43 | 35.13 | 35.22 | 1,688,316 | +0.05(+0.14%) |
Oct 04, 2012 | 35.13 | 35.26 | 35.07 | 35.18 | 1,085,252 | +0.05(+0.13%) |
Oct 03, 2012 | 35.28 | 35.28 | 35.01 | 35.13 | 1,499,525 | -0.06(-0.17%) |
Oct 02, 2012 | 35.31 | 35.46 | 35.02 | 35.19 | 1,969,141 | -0.02(-0.06%) |
Oct 01, 2012 | 34.91 | 35.43 | 34.88 | 35.21 | 3,156,280 | +0.18(+0.52%) |
Sep 28, 2012 | 34.92 | 35.05 | 34.75 | 35.03 | 2,412,152 | +0.01(+0.02%) |
Sep 27, 2012 | 35.05 | 35.13 | 34.88 | 35.02 | 2,022,528 | -0.03(-0.10%) |
Sep 26, 2012 | 35.20 | 35.36 | 35.00 | 35.05 | 2,208,281 | -0.11(-0.31%) |
Sep 25, 2012 | 35.26 | 35.36 | 35.12 | 35.16 | 4,419,427 | +0.09(+0.25%) |
Sep 24, 2012 | 34.90 | 35.13 | 34.77 | 35.07 | 3,106,813 | +0.19(+0.54%) |
Sep 21, 2012 | 34.80 | 34.93 | 34.69 | 34.88 | 4,141,803 | +0.12(+0.35%) |
Sep 20, 2012 | 34.52 | 34.88 | 34.52 | 34.76 | 3,372,602 | +0.22(+0.65%) |
Sep 19, 2012 | 34.19 | 34.68 | 34.17 | 34.54 | 3,055,491 | +0.43(+1.27%) |
Sep 18, 2012 | 34.26 | 34.26 | 34.07 | 34.10 | 1,902,201 | -0.12(-0.34%) |
Sep 17, 2012 | 34.04 | 34.25 | 34.04 | 34.22 | 2,011,219 | +0.19(+0.56%) |
Sep 14, 2012 | 34.41 | 34.42 | 33.85 | 34.03 | 4,239,296 | -0.43(-1.24%) |
Sep 13, 2012 | 34.05 | 34.54 | 33.92 | 34.46 | 2,820,185 | +0.31(+0.89%) |
Sep 12, 2012 | 34.23 | 34.30 | 34.03 | 34.15 | 1,442,382 | -0.04(-0.12%) |
Sep 11, 2012 | 34.16 | 34.19 | 34.01 | 34.19 | 1,844,842 | +0.11(+0.32%) |
Sep 10, 2012 | 33.95 | 34.14 | 33.85 | 34.08 | 2,676,640 | -0.08(-0.24%) |
Sep 07, 2012 | 34.13 | 34.25 | 34.06 | 34.16 | 2,833,989 | -0.01(-0.02%) |
Sep 06, 2012 | 34.07 | 34.22 | 33.99 | 34.17 | 3,309,743 | +0.14(+0.42%) |
Sep 05, 2012 | 34.31 | 34.44 | 34.03 | 34.03 | 1,932,024 | -0.31(-0.91%) |
Sep 04, 2012 | 34.45 | 34.58 | 34.32 | 34.34 | 2,174,083 | +0.00(+0.00%) |
Aug 31, 2012 | 34.43 | 34.58 | 34.23 | 34.34 | 2,444,247 | +0.06(+0.18%) |
Aug 30, 2012 | 34.54 | 34.54 | 34.27 | 34.28 | 3,119,090 | -0.28(-0.82%) |
Aug 29, 2012 | 34.79 | 34.89 | 34.50 | 34.56 | 2,251,040 | -0.15(-0.45%) |
Aug 27, 2012 | 34.71 | 34.80 | 34.61 | 34.72 | 1,685,662 | +0.11(+0.33%) |
Aug 24, 2012 | 34.39 | 34.63 | 34.30 | 34.61 | 2,014,237 | +0.22(+0.63%) |
Aug 23, 2012 | 34.37 | 34.46 | 34.25 | 34.39 | 3,033,139 | +0.06(+0.18%) |
Aug 22, 2012 | 34.44 | 34.56 | 34.25 | 34.33 | 2,383,051 | -0.22(-0.62%) |
Aug 21, 2012 | 34.62 | 34.75 | 34.52 | 34.54 | 2,633,000 | +0.01(+0.02%) |
Aug 20, 2012 | 34.36 | 34.60 | 34.36 | 34.54 | 2,293,821 | +0.19(+0.55%) |
Aug 17, 2012 | 34.42 | 34.50 | 34.31 | 34.35 | 3,255,665 | -0.01(-0.02%) |
Aug 16, 2012 | 34.18 | 34.39 | 34.10 | 34.36 | 3,178,849 | +0.09(+0.27%) |
Aug 15, 2012 | 34.13 | 34.28 | 34.06 | 34.26 | 1,329,522 | +0.11(+0.32%) |
Aug 14, 2012 | 34.18 | 34.25 | 33.96 | 34.15 | 2,594,634 | +0.07(+0.22%) |
Aug 13, 2012 | 34.26 | 34.30 | 34.05 | 34.08 | 3,639,362 | -0.19(-0.55%) |
Aug 10, 2012 | 34.01 | 34.28 | 33.95 | 34.27 | 2,328,080 | +0.15(+0.45%) |
Aug 09, 2012 | 34.03 | 34.15 | 33.93 | 34.11 | 2,963,879 | +0.06(+0.18%) |
Aug 08, 2012 | 33.79 | 34.11 | 33.74 | 34.05 | 2,767,739 | +0.28(+0.82%) |
Aug 07, 2012 | 33.74 | 33.91 | 33.63 | 33.78 | 2,403,073 | +0.12(+0.36%) |
Aug 06, 2012 | 33.79 | 34.09 | 33.64 | 33.66 | 3,193,157 | -0.19(-0.56%) |
Aug 03, 2012 | 33.52 | 33.98 | 33.51 | 33.85 | 6,118,663 | +0.61(+1.84%) |
Aug 02, 2012 | 32.30 | 33.60 | 32.30 | 33.23 | 7,024,325 | +1.10(+3.41%) |
Aug 01, 2012 | 32.11 | 32.29 | 31.94 | 32.14 | 3,705,080 | +0.07(+0.23%) |
Jul 31, 2012 | 31.86 | 32.16 | 31.77 | 32.06 | 2,975,884 | +0.20(+0.63%) |
Jul 30, 2012 | 31.90 | 32.07 | 31.55 | 31.86 | 3,866,643 | +0.14(+0.44%) |
Jul 27, 2012 | 31.45 | 31.85 | 31.43 | 31.72 | 5,008,713 | +0.39(+1.24%) |
Jul 26, 2012 | 31.58 | 31.86 | 31.33 | 31.33 | 4,332,742 | +0.07(+0.22%) |
Jul 25, 2012 | 31.29 | 31.49 | 31.20 | 31.26 | 3,782,199 | -0.01(-0.04%) |
Jul 24, 2012 | 31.69 | 31.73 | 31.14 | 31.28 | 5,747,688 | -0.42(-1.32%) |
Jul 23, 2012 | 31.90 | 31.98 | 31.60 | 31.69 | 2,953,117 | -0.33(-1.03%) |
Jul 20, 2012 | 32.21 | 32.31 | 31.95 | 32.02 | 3,749,727 | -0.29(-0.89%) |
Jul 19, 2012 | 32.33 | 32.45 | 32.21 | 32.31 | 3,142,364 | +0.01(+0.02%) |
Jul 18, 2012 | 32.53 | 32.57 | 32.27 | 32.31 | 2,956,969 | -0.22(-0.66%) |
Jul 17, 2012 | 32.58 | 32.61 | 32.24 | 32.52 | 3,201,208 | +0.02(+0.06%) |
Jul 16, 2012 | 33.21 | 33.27 | 32.45 | 32.50 | 4,215,720 | -0.77(-2.32%) |
Jul 13, 2012 | 33.08 | 33.42 | 33.07 | 33.27 | 1,756,509 | +0.25(+0.75%) |
Jul 12, 2012 | 33.17 | 33.25 | 32.92 | 33.03 | 1,376,653 | -0.24(-0.71%) |
Jul 11, 2012 | 32.94 | 33.54 | 32.92 | 33.26 | 3,191,406 | +0.34(+1.02%) |
Jul 10, 2012 | 32.73 | 33.09 | 32.73 | 32.92 | 3,122,129 | +0.22(+0.68%) |
Jul 09, 2012 | 33.02 | 33.07 | 32.66 | 32.70 | 1,887,228 | -0.32(-0.96%) |
Jul 06, 2012 | 33.15 | 33.27 | 32.95 | 33.02 | 1,801,897 | -0.25(-0.75%) |
Jul 05, 2012 | 33.31 | 33.44 | 33.12 | 33.27 | 2,410,050 | -0.03(-0.10%) |
Jul 03, 2012 | 33.27 | 33.31 | 33.14 | 33.30 | 1,282,721 | +0.06(+0.18%) |
Jul 02, 2012 | 33.05 | 33.29 | 32.92 | 33.24 | 2,395,297 | +0.08(+0.24%) |
Jun 29, 2012 | 33.13 | 33.24 | 33.04 | 33.16 | 3,038,112 | +0.30(+0.90%) |
Jun 28, 2012 | 32.66 | 32.86 | 32.56 | 32.86 | 2,658,791 | +0.13(+0.39%) |
Jun 27, 2012 | 32.55 | 32.76 | 32.52 | 32.74 | 1,733,795 | +0.17(+0.54%) |
Jun 26, 2012 | 32.72 | 32.76 | 32.38 | 32.56 | 2,005,729 | -0.20(-0.60%) |
Jun 25, 2012 | 32.78 | 32.90 | 32.66 | 32.76 | 1,647,353 | -0.16(-0.49%) |
Jun 22, 2012 | 32.86 | 32.99 | 32.70 | 32.92 | 2,145,083 | +0.11(+0.33%) |
Jun 21, 2012 | 33.40 | 33.40 | 32.80 | 32.81 | 2,036,178 | -0.42(-1.27%) |
Jun 20, 2012 | 33.28 | 33.38 | 33.02 | 33.23 | 1,860,147 | -0.11(-0.32%) |
Jun 19, 2012 | 33.37 | 33.45 | 33.17 | 33.34 | 1,667,778 | +0.13(+0.41%) |
Jun 18, 2012 | 33.09 | 33.38 | 33.09 | 33.21 | 1,561,430 | +0.10(+0.30%) |
Jun 15, 2012 | 33.03 | 33.17 | 32.98 | 33.11 | 2,287,079 | +0.08(+0.24%) |
Jun 14, 2012 | 32.56 | 33.03 | 32.55 | 33.03 | 3,029,731 | +0.50(+1.55%) |
Jun 13, 2012 | 32.49 | 32.65 | 32.43 | 32.52 | 1,658,491 | -0.01(-0.02%) |
Jun 12, 2012 | 32.64 | 32.66 | 32.44 | 32.53 | 2,382,322 | -0.09(-0.27%) |
Jun 11, 2012 | 32.88 | 32.88 | 32.59 | 32.62 | 1,985,560 | -0.07(-0.23%) |
Jun 08, 2012 | 32.51 | 32.69 | 32.49 | 32.69 | 2,470,107 | +0.15(+0.48%) |
Jun 07, 2012 | 32.67 | 32.70 | 32.53 | 32.53 | 2,074,406 | +0.02(+0.06%) |
Jun 06, 2012 | 32.49 | 32.60 | 32.31 | 32.51 | 2,482,873 | +0.10(+0.31%) |
Jun 05, 2012 | 32.27 | 32.58 | 32.19 | 32.41 | 2,957,360 | -0.03(-0.08%) |
Jun 04, 2012 | 32.41 | 32.50 | 32.27 | 32.44 | 2,183,665 | +0.03(+0.08%) |
Jun 01, 2012 | 32.60 | 32.77 | 32.40 | 32.41 | 3,968,386 | -0.38(-1.15%) |
May 31, 2012 | 33.23 | 33.27 | 32.79 | 32.79 | 4,474,114 | -0.39(-1.17%) |
May 30, 2012 | 33.63 | 33.83 | 33.18 | 33.18 | 3,270,446 | -0.46(-1.38%) |
May 29, 2012 | 33.68 | 33.79 | 33.60 | 33.64 | 2,123,312 | +0.14(+0.42%) |
May 25, 2012 | 33.46 | 33.55 | 33.33 | 33.50 | 2,001,411 | +0.05(+0.14%) |
May 24, 2012 | 33.40 | 33.56 | 33.23 | 33.46 | 2,504,870 | +0.07(+0.20%) |
May 23, 2012 | 33.50 | 33.64 | 33.26 | 33.39 | 2,090,585 | -0.20(-0.60%) |
May 22, 2012 | 33.68 | 33.80 | 33.52 | 33.59 | 1,948,752 | +0.02(+0.06%) |
May 21, 2012 | 33.63 | 33.63 | 33.35 | 33.57 | 2,054,180 | +0.00(+0.00%) |
May 18, 2012 | 33.88 | 33.90 | 33.43 | 33.57 | 3,076,214 | -0.23(-0.67%) |
May 17, 2012 | 33.98 | 34.03 | 33.80 | 33.80 | 2,695,418 | -0.15(-0.43%) |
May 16, 2012 | 33.96 | 34.01 | 33.79 | 33.94 | 3,057,706 | -0.03(-0.10%) |
May 15, 2012 | 33.99 | 34.04 | 33.78 | 33.98 | 2,681,471 | +0.01(+0.04%) |
May 14, 2012 | 33.82 | 34.03 | 33.72 | 33.96 | 1,871,403 | -0.02(-0.06%) |
May 11, 2012 | 33.82 | 34.10 | 33.78 | 33.98 | 2,335,910 | +0.04(+0.12%) |
May 10, 2012 | 33.86 | 34.03 | 33.81 | 33.94 | 1,758,168 | +0.11(+0.33%) |
May 09, 2012 | 33.66 | 33.98 | 33.60 | 33.83 | 2,681,689 | +0.01(+0.02%) |
May 08, 2012 | 33.62 | 33.83 | 33.46 | 33.82 | 3,214,759 | +0.15(+0.46%) |
May 07, 2012 | 33.58 | 33.72 | 33.54 | 33.67 | 3,121,104 | +0.09(+0.26%) |
May 04, 2012 | 33.79 | 33.93 | 33.58 | 33.58 | 2,650,273 | -0.24(-0.71%) |
May 03, 2012 | 33.71 | 33.93 | 33.54 | 33.82 | 3,990,172 | +0.13(+0.40%) |
May 02, 2012 | 33.35 | 33.70 | 33.29 | 33.69 | 4,776,921 | +0.37(+1.10%) |
May 01, 2012 | 33.70 | 33.76 | 33.32 | 33.32 | 3,933,411 | -0.38(-1.13%) |
Apr 30, 2012 | 33.56 | 33.73 | 33.50 | 33.70 | 3,096,244 | +0.15(+0.44%) |
Apr 27, 2012 | 33.58 | 33.67 | 33.36 | 33.56 | 4,769,394 | +0.03(+0.08%) |
Apr 26, 2012 | 33.76 | 34.12 | 33.38 | 33.53 | 5,059,323 | -0.12(-0.36%) |
Apr 25, 2012 | 33.72 | 33.89 | 33.53 | 33.65 | 4,800,823 | +0.04(+0.12%) |
Apr 24, 2012 | 33.78 | 33.95 | 33.52 | 33.61 | 6,267,592 | -0.18(-0.53%) |
Apr 23, 2012 | 34.43 | 34.68 | 33.76 | 33.79 | 12,408,344 | -2.19(-6.09%) |
Apr 20, 2012 | 35.88 | 36.12 | 35.88 | 35.98 | 2,276,294 | +0.13(+0.35%) |
Apr 19, 2012 | 35.66 | 36.03 | 35.64 | 35.86 | 2,459,031 | +0.15(+0.41%) |
Apr 18, 2012 | 35.80 | 35.84 | 35.60 | 35.71 | 1,621,040 | -0.13(-0.37%) |
Apr 17, 2012 | 35.74 | 35.98 | 35.60 | 35.84 | 1,604,188 | +0.19(+0.52%) |
Apr 16, 2012 | 35.46 | 35.77 | 35.42 | 35.66 | 1,823,037 | +0.17(+0.49%) |
Apr 13, 2012 | 35.36 | 35.71 | 35.36 | 35.48 | 1,954,311 | +0.03(+0.08%) |
Apr 12, 2012 | 35.34 | 35.47 | 35.24 | 35.46 | 2,006,790 | +0.13(+0.36%) |
Apr 11, 2012 | 35.42 | 35.70 | 35.30 | 35.33 | 3,525,887 | +0.05(+0.15%) |
Apr 10, 2012 | 35.22 | 35.31 | 35.16 | 35.28 | 2,583,055 | +0.03(+0.08%) |
Apr 09, 2012 | 35.17 | 35.32 | 35.12 | 35.25 | 1,212,105 | -0.19(-0.55%) |
Apr 05, 2012 | 35.50 | 35.51 | 35.19 | 35.44 | 1,971,815 | -0.09(-0.24%) |
Apr 04, 2012 | 35.46 | 35.62 | 35.43 | 35.53 | 2,025,170 | -0.05(-0.13%) |
Apr 03, 2012 | 35.85 | 35.85 | 35.43 | 35.58 | 3,351,475 | -0.24(-0.67%) |