Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.61 | 30.64 | 30.46 | 30.51 | 8,715,242 | -0.07(-0.22%) |
Mar 27, 2013 | 30.58 | 30.81 | 30.45 | 30.58 | 8,242,398 | -0.14(-0.47%) |
Mar 26, 2013 | 30.82 | 30.84 | 30.52 | 30.72 | 6,929,841 | +0.09(+0.31%) |
Mar 25, 2013 | 30.66 | 30.81 | 30.46 | 30.63 | 8,245,979 | -0.03(-0.09%) |
Mar 22, 2013 | 30.57 | 30.85 | 30.38 | 30.66 | 10,656,430 | +0.09(+0.29%) |
Mar 21, 2013 | 30.58 | 30.90 | 30.46 | 30.57 | 11,716,785 | -0.12(-0.40%) |
Mar 20, 2013 | 30.83 | 31.01 | 30.17 | 30.69 | 9,957,838 | -0.15(-0.50%) |
Mar 19, 2013 | 31.27 | 31.76 | 30.82 | 30.84 | 25,342,746 | -2.75(-8.19%) |
Mar 18, 2013 | 33.73 | 33.81 | 33.47 | 33.60 | 3,260,325 | -0.33(-0.97%) |
Mar 15, 2013 | 34.16 | 34.23 | 33.85 | 33.93 | 3,409,321 | -0.37(-1.08%) |
Mar 14, 2013 | 34.14 | 34.30 | 34.04 | 34.30 | 3,509,005 | +0.18(+0.53%) |
Mar 13, 2013 | 34.09 | 34.25 | 34.01 | 34.12 | 3,368,725 | +0.01(+0.02%) |
Mar 12, 2013 | 34.09 | 34.40 | 33.90 | 34.11 | 2,626,377 | +0.04(+0.11%) |
Mar 11, 2013 | 33.69 | 34.14 | 33.69 | 34.07 | 2,359,230 | +0.36(+1.08%) |
Mar 08, 2013 | 33.50 | 33.72 | 33.45 | 33.71 | 2,613,670 | +0.28(+0.85%) |
Mar 07, 2013 | 33.68 | 33.85 | 33.39 | 33.42 | 3,676,580 | -0.17(-0.50%) |
Mar 06, 2013 | 33.76 | 33.87 | 33.55 | 33.59 | 2,494,156 | -0.12(-0.35%) |
Mar 05, 2013 | 33.75 | 33.87 | 33.68 | 33.71 | 2,731,203 | +0.02(+0.06%) |
Mar 04, 2013 | 33.77 | 33.85 | 33.49 | 33.69 | 2,617,898 | -0.19(-0.56%) |
Mar 01, 2013 | 33.63 | 33.87 | 33.41 | 33.87 | 1,957,121 | +0.22(+0.65%) |
Feb 28, 2013 | 33.82 | 33.87 | 33.66 | 33.66 | 2,452,987 | -0.04(-0.11%) |
Feb 27, 2013 | 33.31 | 33.77 | 33.20 | 33.69 | 2,607,720 | +0.42(+1.25%) |
Feb 26, 2013 | 33.10 | 33.33 | 32.99 | 33.28 | 2,813,719 | +0.34(+1.04%) |
Feb 25, 2013 | 33.31 | 33.61 | 32.94 | 32.94 | 3,266,082 | -0.25(-0.75%) |
Feb 22, 2013 | 33.17 | 33.25 | 33.01 | 33.18 | 2,860,239 | +0.06(+0.18%) |
Feb 21, 2013 | 33.58 | 33.71 | 32.99 | 33.12 | 3,787,142 | -0.43(-1.28%) |
Feb 20, 2013 | 33.87 | 33.96 | 33.50 | 33.55 | 2,530,125 | -0.28(-0.84%) |
Feb 19, 2013 | 33.90 | 34.14 | 33.75 | 33.84 | 4,081,997 | -0.17(-0.51%) |
Feb 15, 2013 | 33.54 | 34.01 | 33.51 | 34.01 | 7,114,831 | +0.51(+1.52%) |
Feb 14, 2013 | 34.03 | 34.05 | 33.21 | 33.50 | 6,372,898 | +0.41(+1.23%) |
Feb 13, 2013 | 33.30 | 33.47 | 32.97 | 33.10 | 3,812,541 | -0.07(-0.22%) |
Feb 12, 2013 | 32.99 | 33.27 | 32.88 | 33.17 | 3,228,513 | +0.23(+0.71%) |
Feb 11, 2013 | 32.88 | 33.05 | 32.79 | 32.94 | 2,219,841 | +0.03(+0.09%) |
Feb 08, 2013 | 32.70 | 32.91 | 32.63 | 32.91 | 2,578,317 | +0.28(+0.87%) |
Feb 07, 2013 | 32.25 | 32.65 | 32.24 | 32.62 | 5,529,903 | +0.43(+1.33%) |
Feb 06, 2013 | 32.56 | 32.58 | 32.11 | 32.19 | 4,625,510 | +0.39(+1.24%) |
Feb 04, 2013 | 31.96 | 32.02 | 31.70 | 31.80 | 4,318,394 | -0.16(-0.50%) |
Feb 01, 2013 | 32.14 | 32.27 | 31.84 | 31.96 | 5,875,568 | +0.05(+0.16%) |
Jan 31, 2013 | 32.53 | 32.55 | 31.76 | 31.91 | 7,315,390 | -0.63(-1.95%) |
Jan 30, 2013 | 32.69 | 32.75 | 32.49 | 32.54 | 2,429,595 | -0.22(-0.67%) |
Jan 29, 2013 | 32.51 | 32.81 | 32.45 | 32.76 | 3,082,430 | +0.25(+0.76%) |
Jan 28, 2013 | 32.71 | 32.71 | 32.43 | 32.51 | 3,692,097 | -0.19(-0.58%) |
Jan 25, 2013 | 32.64 | 32.78 | 32.50 | 32.70 | 2,998,956 | +0.12(+0.38%) |
Jan 24, 2013 | 32.86 | 32.86 | 32.51 | 32.58 | 5,617,091 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.94 | 32.35 | 32.82 | 4,764,920 | +0.36(+1.10%) |
Jan 22, 2013 | 32.48 | 32.54 | 32.20 | 32.46 | 2,991,799 | -0.05(-0.16%) |
Jan 18, 2013 | 32.22 | 32.51 | 32.07 | 32.51 | 5,361,274 | +0.35(+1.09%) |
Jan 17, 2013 | 31.93 | 32.44 | 31.89 | 32.16 | 4,320,695 | +0.31(+0.98%) |
Jan 16, 2013 | 31.57 | 32.07 | 31.54 | 31.85 | 3,734,065 | +0.17(+0.55%) |
Jan 15, 2013 | 31.40 | 31.77 | 31.38 | 31.68 | 2,645,071 | +0.22(+0.69%) |
Jan 14, 2013 | 31.34 | 31.55 | 31.29 | 31.46 | 1,783,628 | +0.09(+0.30%) |
Jan 11, 2013 | 31.36 | 31.41 | 31.19 | 31.36 | 3,243,985 | +0.05(+0.16%) |
Jan 10, 2013 | 31.13 | 31.34 | 31.08 | 31.31 | 2,262,803 | +0.25(+0.82%) |
Jan 09, 2013 | 30.93 | 31.21 | 30.85 | 31.06 | 1,884,535 | +0.15(+0.49%) |
Jan 08, 2013 | 30.84 | 31.13 | 30.76 | 30.90 | 2,631,604 | +0.00(+0.00%) |
Jan 07, 2013 | 30.92 | 30.99 | 30.59 | 30.90 | 3,032,886 | -0.01(-0.05%) |
Jan 04, 2013 | 30.63 | 31.04 | 30.63 | 30.92 | 3,254,394 | +0.48(+1.58%) |
Jan 03, 2013 | 30.31 | 30.45 | 30.17 | 30.44 | 2,417,454 | +0.07(+0.24%) |
Jan 02, 2013 | 30.27 | 30.40 | 29.96 | 30.36 | 3,784,451 | +0.40(+1.34%) |
Dec 31, 2012 | 29.62 | 29.99 | 29.49 | 29.96 | 2,382,792 | +0.31(+1.03%) |
Dec 28, 2012 | 29.91 | 30.08 | 29.65 | 29.66 | 1,768,576 | -0.26(-0.86%) |
Dec 27, 2012 | 30.13 | 30.18 | 29.58 | 29.92 | 2,516,666 | -0.22(-0.74%) |
Dec 26, 2012 | 30.24 | 30.30 | 30.00 | 30.14 | 1,625,127 | -0.08(-0.26%) |
Dec 24, 2012 | 30.34 | 30.48 | 30.08 | 30.22 | 737,535 | -0.19(-0.62%) |
Dec 21, 2012 | 30.60 | 30.60 | 30.20 | 30.41 | 5,239,026 | -0.20(-0.66%) |
Dec 20, 2012 | 30.39 | 30.61 | 30.29 | 30.61 | 2,597,752 | +0.22(+0.71%) |
Dec 19, 2012 | 30.86 | 30.86 | 30.39 | 30.39 | 3,234,248 | -0.46(-1.50%) |
Dec 18, 2012 | 30.73 | 30.92 | 30.36 | 30.86 | 4,760,506 | +0.24(+0.78%) |
Dec 17, 2012 | 30.62 | 30.70 | 30.47 | 30.62 | 2,236,864 | +0.00(+0.00%) |
Dec 14, 2012 | 30.26 | 30.69 | 30.26 | 30.62 | 3,666,668 | +0.30(+0.98%) |
Dec 13, 2012 | 30.29 | 30.39 | 30.19 | 30.32 | 2,372,925 | +0.02(+0.07%) |
Dec 12, 2012 | 30.39 | 30.66 | 30.28 | 30.30 | 3,781,275 | -0.09(-0.29%) |
Dec 11, 2012 | 29.95 | 30.39 | 29.86 | 30.39 | 3,209,383 | +0.51(+1.69%) |
Dec 10, 2012 | 29.53 | 29.96 | 29.53 | 29.88 | 2,814,094 | +0.29(+0.98%) |
Dec 07, 2012 | 29.29 | 29.60 | 29.19 | 29.59 | 2,240,547 | +0.33(+1.14%) |
Dec 06, 2012 | 29.24 | 29.34 | 29.11 | 29.26 | 2,449,067 | +0.04(+0.12%) |
Dec 05, 2012 | 29.29 | 29.40 | 29.10 | 29.22 | 2,388,333 | -0.01(-0.02%) |
Dec 04, 2012 | 29.19 | 29.37 | 29.19 | 29.23 | 2,450,223 | -0.04(-0.12%) |
Nov 30, 2012 | 29.16 | 29.32 | 29.11 | 29.27 | 2,592,255 | +0.11(+0.37%) |
Nov 29, 2012 | 28.91 | 29.25 | 28.86 | 29.16 | 3,257,511 | +0.30(+1.05%) |
Nov 28, 2012 | 28.54 | 28.86 | 28.33 | 28.85 | 2,126,940 | +0.25(+0.86%) |
Nov 27, 2012 | 28.64 | 28.81 | 28.50 | 28.61 | 3,303,452 | -0.12(-0.40%) |
Nov 26, 2012 | 28.84 | 28.90 | 28.69 | 28.72 | 3,669,887 | -0.21(-0.73%) |
Nov 23, 2012 | 28.77 | 28.93 | 28.66 | 28.93 | 935,936 | +0.26(+0.91%) |
Nov 21, 2012 | 28.40 | 28.74 | 28.35 | 28.67 | 2,317,463 | +0.23(+0.81%) |
Nov 20, 2012 | 28.40 | 28.53 | 28.04 | 28.44 | 5,447,965 | -0.23(-0.81%) |
Nov 19, 2012 | 28.71 | 28.85 | 28.61 | 28.67 | 5,670,046 | +0.19(+0.66%) |
Nov 16, 2012 | 28.45 | 28.73 | 28.35 | 28.48 | 5,558,626 | +0.01(+0.03%) |
Nov 15, 2012 | 28.47 | 28.64 | 28.28 | 28.48 | 2,761,029 | +0.05(+0.18%) |
Nov 14, 2012 | 28.82 | 28.84 | 28.35 | 28.43 | 2,787,863 | -0.38(-1.31%) |
Nov 13, 2012 | 28.75 | 29.05 | 28.67 | 28.80 | 2,248,693 | -0.07(-0.23%) |
Nov 12, 2012 | 28.88 | 28.95 | 28.73 | 28.87 | 2,146,565 | -0.07(-0.25%) |
Nov 09, 2012 | 28.98 | 29.14 | 28.81 | 28.94 | 2,511,216 | -0.04(-0.15%) |
Nov 08, 2012 | 29.50 | 29.51 | 28.98 | 28.98 | 3,326,283 | -0.47(-1.60%) |
Nov 07, 2012 | 29.00 | 29.61 | 29.00 | 29.45 | 5,576,701 | +0.15(+0.52%) |
Nov 06, 2012 | 29.34 | 29.48 | 29.19 | 29.30 | 3,184,650 | +0.01(+0.05%) |
Nov 05, 2012 | 29.61 | 29.73 | 29.15 | 29.29 | 4,093,573 | -0.45(-1.51%) |
Nov 02, 2012 | 30.09 | 30.16 | 29.72 | 29.74 | 3,547,447 | -0.14(-0.48%) |
Nov 01, 2012 | 29.68 | 29.99 | 29.65 | 29.88 | 5,987,321 | +0.12(+0.41%) |
Oct 31, 2012 | 29.44 | 29.86 | 29.31 | 29.76 | 4,443,542 | +0.51(+1.73%) |
Oct 26, 2012 | 29.64 | 29.25 | 29.25 | 29.25 | 3,448,704 | -0.33(-1.12%) |
Oct 25, 2012 | 29.73 | 29.81 | 29.26 | 29.58 | 4,803,155 | +0.15(+0.52%) |
Oct 24, 2012 | 29.58 | 29.74 | 29.42 | 29.43 | 2,753,745 | -0.04(-0.15%) |
Oct 23, 2012 | 29.84 | 29.86 | 29.39 | 29.47 | 2,789,483 | -0.38(-1.26%) |
Oct 19, 2012 | 30.05 | 30.05 | 29.71 | 29.85 | 5,359,997 | -0.35(-1.15%) |
Oct 18, 2012 | 30.13 | 30.32 | 30.01 | 30.20 | 2,681,539 | +0.08(+0.26%) |
Oct 17, 2012 | 30.46 | 30.48 | 30.04 | 30.12 | 3,406,811 | -0.30(-1.00%) |
Oct 16, 2012 | 30.23 | 30.43 | 30.16 | 30.42 | 2,559,216 | +0.32(+1.06%) |
Oct 15, 2012 | 29.71 | 30.10 | 29.69 | 30.10 | 3,465,569 | +0.52(+1.76%) |
Oct 12, 2012 | 29.71 | 29.82 | 29.53 | 29.58 | 4,304,534 | -0.01(-0.05%) |
Oct 11, 2012 | 29.61 | 29.74 | 29.51 | 29.60 | 3,040,620 | +0.08(+0.27%) |
Oct 10, 2012 | 29.75 | 29.75 | 29.32 | 29.52 | 3,309,881 | -0.19(-0.63%) |
Oct 09, 2012 | 29.73 | 29.84 | 29.34 | 29.71 | 5,620,246 | +0.15(+0.51%) |
Oct 08, 2012 | 29.24 | 29.65 | 29.19 | 29.55 | 3,295,152 | +0.24(+0.81%) |
Oct 05, 2012 | 29.47 | 29.48 | 29.16 | 29.32 | 2,982,373 | -0.09(-0.32%) |
Oct 04, 2012 | 28.93 | 29.42 | 28.75 | 29.41 | 4,911,056 | +0.59(+2.03%) |
Oct 03, 2012 | 28.78 | 28.93 | 28.56 | 28.82 | 3,419,072 | +0.14(+0.50%) |
Oct 02, 2012 | 28.63 | 28.74 | 28.41 | 28.68 | 3,300,874 | +0.10(+0.35%) |
Oct 01, 2012 | 28.27 | 28.68 | 28.24 | 28.58 | 3,894,661 | +0.38(+1.36%) |
Sep 28, 2012 | 28.56 | 28.63 | 28.11 | 28.19 | 5,887,413 | -0.48(-1.67%) |
Sep 27, 2012 | 28.27 | 28.82 | 28.03 | 28.67 | 8,158,849 | +0.50(+1.77%) |
Sep 26, 2012 | 28.08 | 28.50 | 28.05 | 28.17 | 7,269,019 | +0.09(+0.33%) |
Sep 25, 2012 | 27.99 | 28.09 | 27.76 | 28.08 | 6,654,659 | +0.11(+0.39%) |
Sep 24, 2012 | 27.75 | 28.02 | 27.66 | 27.97 | 2,879,768 | +0.21(+0.75%) |
Sep 21, 2012 | 27.80 | 27.94 | 27.66 | 27.76 | 3,948,525 | +0.04(+0.16%) |
Sep 20, 2012 | 26.92 | 27.74 | 26.54 | 27.72 | 8,084,577 | +0.19(+0.71%) |
Sep 19, 2012 | 27.71 | 27.77 | 27.45 | 27.53 | 4,400,656 | -0.23(-0.83%) |
Sep 18, 2012 | 27.43 | 27.86 | 27.29 | 27.76 | 3,866,014 | +0.27(+0.97%) |
Sep 17, 2012 | 27.49 | 27.64 | 27.40 | 27.49 | 3,972,814 | -0.10(-0.36%) |
Sep 14, 2012 | 27.16 | 27.59 | 27.15 | 27.59 | 11,089,919 | +0.42(+1.53%) |
Sep 13, 2012 | 27.02 | 27.36 | 26.82 | 27.17 | 9,417,776 | +0.03(+0.11%) |
Sep 12, 2012 | 27.51 | 27.54 | 27.07 | 27.15 | 4,933,310 | -0.26(-0.94%) |
Sep 11, 2012 | 27.54 | 27.59 | 27.41 | 27.41 | 4,416,508 | -0.10(-0.37%) |
Sep 10, 2012 | 27.61 | 27.69 | 27.48 | 27.51 | 3,986,909 | -0.04(-0.16%) |
Sep 07, 2012 | 28.33 | 28.35 | 27.53 | 27.55 | 8,221,863 | -0.63(-2.25%) |
Sep 06, 2012 | 28.16 | 28.34 | 28.02 | 28.18 | 4,921,124 | +0.15(+0.54%) |
Sep 05, 2012 | 28.07 | 28.37 | 27.96 | 28.03 | 4,489,664 | -0.51(-1.79%) |
Sep 04, 2012 | 28.48 | 28.68 | 28.39 | 28.54 | 2,759,149 | +0.10(+0.35%) |
Aug 31, 2012 | 28.58 | 28.68 | 28.34 | 28.44 | 2,832,470 | -0.01(-0.05%) |
Aug 30, 2012 | 28.67 | 28.72 | 28.42 | 28.45 | 2,740,318 | -0.33(-1.15%) |
Aug 29, 2012 | 28.53 | 28.82 | 28.48 | 28.79 | 2,788,486 | +0.17(+0.60%) |
Aug 27, 2012 | 28.57 | 28.79 | 28.43 | 28.61 | 2,849,373 | +0.05(+0.18%) |
Aug 24, 2012 | 28.45 | 28.64 | 28.26 | 28.56 | 2,952,769 | +0.12(+0.43%) |
Aug 23, 2012 | 28.44 | 28.57 | 28.28 | 28.44 | 4,530,432 | -0.05(-0.18%) |
Aug 22, 2012 | 28.51 | 28.62 | 28.39 | 28.49 | 3,328,374 | -0.17(-0.60%) |
Aug 21, 2012 | 28.81 | 28.86 | 28.61 | 28.66 | 3,519,207 | -0.14(-0.50%) |
Aug 20, 2012 | 28.48 | 28.81 | 28.48 | 28.81 | 2,770,757 | +0.26(+0.91%) |
Aug 17, 2012 | 28.74 | 28.74 | 28.44 | 28.55 | 2,616,666 | -0.12(-0.43%) |
Aug 16, 2012 | 28.56 | 28.71 | 28.29 | 28.67 | 3,409,422 | +0.04(+0.15%) |
Aug 15, 2012 | 28.61 | 28.75 | 28.48 | 28.63 | 1,830,636 | +0.03(+0.10%) |
Aug 14, 2012 | 28.86 | 28.88 | 28.54 | 28.60 | 3,212,169 | -0.15(-0.53%) |
Aug 13, 2012 | 28.84 | 28.84 | 28.63 | 28.75 | 2,247,537 | -0.21(-0.72%) |
Aug 10, 2012 | 28.89 | 28.97 | 28.76 | 28.96 | 2,190,185 | +0.05(+0.17%) |
Aug 09, 2012 | 28.58 | 29.16 | 28.44 | 28.91 | 5,805,466 | +0.32(+1.13%) |
Aug 08, 2012 | 28.44 | 28.77 | 28.18 | 28.58 | 5,204,549 | +0.06(+0.23%) |
Aug 07, 2012 | 28.10 | 28.57 | 28.07 | 28.52 | 6,114,589 | +0.39(+1.38%) |
Aug 06, 2012 | 28.26 | 28.27 | 27.94 | 28.13 | 4,922,570 | -0.09(-0.31%) |
Aug 03, 2012 | 29.76 | 29.81 | 28.10 | 28.22 | 11,438,086 | -1.19(-4.04%) |
Aug 02, 2012 | 30.24 | 30.32 | 29.31 | 29.40 | 6,770,957 | -1.18(-3.86%) |
Aug 01, 2012 | 31.17 | 31.19 | 30.51 | 30.58 | 3,801,206 | -0.40(-1.30%) |
Jul 31, 2012 | 30.44 | 31.52 | 30.27 | 30.99 | 6,094,112 | -0.16(-0.51%) |
Jul 30, 2012 | 30.49 | 31.25 | 30.42 | 31.14 | 3,986,222 | +0.70(+2.29%) |
Jul 27, 2012 | 30.26 | 30.58 | 30.21 | 30.45 | 4,727,195 | +0.19(+0.64%) |
Jul 26, 2012 | 30.61 | 30.78 | 29.93 | 30.25 | 3,566,116 | -0.04(-0.14%) |
Jul 25, 2012 | 30.43 | 30.48 | 29.99 | 30.30 | 2,198,350 | -0.02(-0.07%) |
Jul 24, 2012 | 30.66 | 30.69 | 30.09 | 30.32 | 4,089,779 | -0.23(-0.75%) |
Jul 23, 2012 | 30.62 | 30.67 | 30.34 | 30.55 | 2,567,107 | -0.45(-1.44%) |
Jul 20, 2012 | 31.05 | 31.11 | 30.81 | 30.99 | 9,192,259 | -0.29(-0.92%) |
Jul 19, 2012 | 31.07 | 31.50 | 30.99 | 31.28 | 5,143,425 | +0.32(+1.02%) |
Jul 18, 2012 | 30.59 | 31.04 | 30.53 | 30.96 | 3,900,264 | +0.23(+0.75%) |
Jul 17, 2012 | 30.51 | 30.82 | 30.32 | 30.73 | 3,344,228 | +0.32(+1.06%) |
Jul 16, 2012 | 30.57 | 30.68 | 30.30 | 30.41 | 2,388,131 | -0.16(-0.52%) |
Jul 13, 2012 | 30.27 | 30.68 | 30.19 | 30.57 | 2,385,661 | +0.36(+1.19%) |
Jul 12, 2012 | 30.31 | 30.48 | 30.02 | 30.21 | 3,443,068 | -0.24(-0.78%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.37 | 30.45 | 3,288,103 | -0.24(-0.80%) |
Jul 10, 2012 | 30.69 | 30.91 | 30.51 | 30.69 | 4,408,271 | +0.07(+0.23%) |
Jul 09, 2012 | 30.02 | 30.64 | 30.01 | 30.62 | 3,837,636 | +0.58(+1.94%) |
Jul 06, 2012 | 30.47 | 30.55 | 30.02 | 30.04 | 3,227,920 | -0.58(-1.88%) |
Jul 05, 2012 | 30.73 | 30.86 | 30.55 | 30.61 | 2,146,607 | -0.23(-0.75%) |
Jul 03, 2012 | 30.51 | 30.84 | 30.45 | 30.84 | 1,600,983 | +0.35(+1.16%) |
Jul 02, 2012 | 30.20 | 30.59 | 30.16 | 30.49 | 4,454,625 | +0.29(+0.95%) |
Jun 29, 2012 | 29.94 | 30.20 | 29.60 | 30.20 | 4,548,275 | +0.75(+2.54%) |
Jun 28, 2012 | 28.91 | 29.58 | 28.90 | 29.45 | 4,397,825 | +0.45(+1.56%) |
Jun 27, 2012 | 29.25 | 29.33 | 29.00 | 29.00 | 4,019,405 | -0.07(-0.25%) |
Jun 26, 2012 | 29.19 | 29.32 | 29.08 | 29.08 | 2,825,627 | +0.00(+0.00%) |
Jun 25, 2012 | 29.48 | 29.55 | 29.08 | 29.08 | 4,137,571 | -0.72(-2.42%) |
Jun 22, 2012 | 29.78 | 29.89 | 29.48 | 29.80 | 2,718,772 | +0.10(+0.34%) |
Jun 21, 2012 | 30.29 | 30.33 | 29.69 | 29.70 | 2,682,977 | -0.46(-1.54%) |
Jun 20, 2012 | 30.46 | 30.52 | 30.03 | 30.16 | 2,725,922 | -0.30(-0.99%) |
Jun 19, 2012 | 30.43 | 30.73 | 30.42 | 30.46 | 2,495,714 | +0.03(+0.09%) |
Jun 18, 2012 | 30.25 | 30.54 | 30.21 | 30.43 | 1,766,804 | +0.07(+0.24%) |
Jun 15, 2012 | 30.01 | 30.48 | 29.98 | 30.36 | 3,251,943 | +0.46(+1.55%) |
Jun 14, 2012 | 29.79 | 29.98 | 29.74 | 29.90 | 1,988,677 | +0.20(+0.67%) |
Jun 13, 2012 | 29.83 | 29.99 | 29.60 | 29.70 | 2,056,700 | -0.18(-0.60%) |
Jun 12, 2012 | 29.65 | 29.94 | 29.58 | 29.88 | 2,523,616 | +0.22(+0.75%) |
Jun 11, 2012 | 30.09 | 30.15 | 29.61 | 29.65 | 2,081,947 | -0.30(-1.00%) |
Jun 08, 2012 | 29.71 | 30.02 | 29.64 | 29.95 | 1,887,941 | +0.13(+0.43%) |
Jun 07, 2012 | 29.94 | 30.01 | 29.75 | 29.83 | 2,497,573 | +0.17(+0.58%) |
Jun 06, 2012 | 29.40 | 29.68 | 29.32 | 29.65 | 2,330,131 | +0.31(+1.07%) |
Jun 05, 2012 | 28.88 | 29.39 | 28.79 | 29.34 | 3,359,794 | +0.36(+1.23%) |
Jun 04, 2012 | 28.98 | 29.18 | 28.76 | 28.98 | 2,867,652 | +0.01(+0.02%) |
Jun 01, 2012 | 29.30 | 29.52 | 28.82 | 28.98 | 3,616,992 | -0.61(-2.05%) |
May 31, 2012 | 29.37 | 29.80 | 29.34 | 29.58 | 3,225,085 | +0.16(+0.53%) |
May 30, 2012 | 29.65 | 29.70 | 29.33 | 29.43 | 3,249,499 | -0.39(-1.29%) |
May 29, 2012 | 30.03 | 30.22 | 29.77 | 29.81 | 3,200,668 | +0.02(+0.07%) |
May 25, 2012 | 29.69 | 30.00 | 29.67 | 29.79 | 1,777,503 | +0.14(+0.48%) |
May 24, 2012 | 29.37 | 29.71 | 29.35 | 29.65 | 2,101,508 | +0.34(+1.15%) |
May 23, 2012 | 29.40 | 29.53 | 29.03 | 29.31 | 3,173,144 | -0.18(-0.61%) |
May 22, 2012 | 29.65 | 29.79 | 29.37 | 29.49 | 2,220,889 | -0.07(-0.24%) |
May 21, 2012 | 29.36 | 29.61 | 29.23 | 29.56 | 2,378,155 | +0.28(+0.95%) |
May 18, 2012 | 29.83 | 29.90 | 29.21 | 29.28 | 2,932,123 | -0.39(-1.32%) |
May 17, 2012 | 30.11 | 30.19 | 29.68 | 29.68 | 1,982,556 | -0.44(-1.45%) |
May 16, 2012 | 30.32 | 30.34 | 30.05 | 30.11 | 1,896,405 | -0.08(-0.26%) |
May 15, 2012 | 30.48 | 30.61 | 30.08 | 30.19 | 3,344,981 | -0.38(-1.24%) |
May 14, 2012 | 30.17 | 30.62 | 30.03 | 30.57 | 2,839,433 | +0.19(+0.64%) |
May 11, 2012 | 30.10 | 30.52 | 30.03 | 30.38 | 2,833,500 | +0.18(+0.59%) |
May 10, 2012 | 30.31 | 30.46 | 30.13 | 30.20 | 3,763,105 | +0.01(+0.02%) |
May 09, 2012 | 30.46 | 30.55 | 30.10 | 30.19 | 4,001,667 | -0.56(-1.84%) |
May 08, 2012 | 30.55 | 30.80 | 30.30 | 30.76 | 4,120,950 | +0.11(+0.37%) |
May 07, 2012 | 30.48 | 30.82 | 30.45 | 30.64 | 3,238,053 | +0.11(+0.37%) |
May 04, 2012 | 30.86 | 31.11 | 30.53 | 30.53 | 5,102,842 | -0.45(-1.45%) |
May 03, 2012 | 30.53 | 30.98 | 30.49 | 30.98 | 5,340,027 | +0.65(+2.15%) |
May 02, 2012 | 30.27 | 30.36 | 30.06 | 30.33 | 2,969,666 | -0.02(-0.07%) |
May 01, 2012 | 30.13 | 30.50 | 30.05 | 30.35 | 2,586,331 | +0.13(+0.43%) |
Apr 30, 2012 | 30.13 | 30.38 | 30.02 | 30.22 | 3,261,013 | -0.03(-0.09%) |
Apr 27, 2012 | 30.02 | 30.35 | 29.86 | 30.25 | 3,272,009 | +0.29(+0.95%) |
Apr 26, 2012 | 29.60 | 30.11 | 29.37 | 29.96 | 2,782,137 | +0.21(+0.72%) |
Apr 25, 2012 | 29.60 | 29.82 | 29.50 | 29.75 | 1,941,272 | +0.26(+0.90%) |
Apr 24, 2012 | 29.60 | 29.73 | 29.45 | 29.48 | 2,907,542 | -0.11(-0.39%) |
Apr 23, 2012 | 29.45 | 29.72 | 29.24 | 29.60 | 3,187,318 | -0.11(-0.36%) |
Apr 20, 2012 | 29.48 | 29.75 | 29.38 | 29.70 | 4,029,836 | +0.27(+0.92%) |
Apr 19, 2012 | 29.43 | 29.66 | 29.20 | 29.43 | 3,975,756 | +0.00(+0.00%) |
Apr 18, 2012 | 29.64 | 29.65 | 29.38 | 29.43 | 2,947,186 | -0.38(-1.27%) |
Apr 17, 2012 | 29.10 | 29.90 | 29.10 | 29.81 | 4,278,587 | +0.80(+2.76%) |
Apr 16, 2012 | 29.07 | 29.25 | 28.91 | 29.01 | 3,881,786 | +0.04(+0.12%) |
Apr 13, 2012 | 29.38 | 29.55 | 28.95 | 28.98 | 4,344,471 | -0.55(-1.86%) |
Apr 12, 2012 | 30.16 | 30.29 | 29.48 | 29.53 | 6,368,799 | +0.03(+0.10%) |
Apr 11, 2012 | 29.54 | 29.66 | 29.30 | 29.50 | 2,720,303 | +0.19(+0.66%) |
Apr 10, 2012 | 29.56 | 29.73 | 29.30 | 29.30 | 3,729,540 | -0.46(-1.54%) |
Apr 09, 2012 | 29.47 | 30.06 | 29.47 | 29.76 | 3,984,252 | -0.10(-0.33%) |
Apr 05, 2012 | 29.86 | 30.37 | 29.68 | 29.86 | 5,202,985 | -0.44(-1.44%) |
Apr 04, 2012 | 29.99 | 30.38 | 29.99 | 30.30 | 3,980,084 | +0.11(+0.38%) |
Apr 03, 2012 | 30.60 | 30.73 | 29.96 | 30.18 | 4,002,981 | -0.39(-1.26%) |