Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.40 | 31.85 | 31.20 | 31.84 | 2,420,138 | +0.37(+1.18%) |
Apr 29, 2013 | 31.29 | 31.55 | 31.22 | 31.47 | 1,467,430 | +0.32(+1.01%) |
Apr 26, 2013 | 31.23 | 31.33 | 31.15 | 31.16 | 1,437,447 | +0.00(+0.00%) |
Apr 25, 2013 | 31.14 | 31.32 | 31.05 | 31.16 | 2,971,118 | +0.17(+0.56%) |
Apr 24, 2013 | 30.72 | 31.07 | 30.71 | 30.98 | 2,090,953 | +0.27(+0.87%) |
Apr 23, 2013 | 30.89 | 31.07 | 30.49 | 30.72 | 2,820,580 | -0.21(-0.67%) |
Apr 22, 2013 | 31.18 | 31.20 | 30.73 | 30.93 | 3,624,858 | -0.26(-0.83%) |
Apr 19, 2013 | 30.68 | 31.26 | 30.62 | 31.19 | 2,320,428 | +0.47(+1.55%) |
Apr 18, 2013 | 31.01 | 31.07 | 30.64 | 30.71 | 3,154,172 | -0.19(-0.60%) |
Apr 17, 2013 | 31.27 | 31.33 | 30.68 | 30.90 | 3,342,162 | -0.64(-2.04%) |
Apr 16, 2013 | 31.29 | 31.84 | 31.15 | 31.54 | 3,405,759 | +0.37(+1.20%) |
Apr 15, 2013 | 31.56 | 31.84 | 31.11 | 31.17 | 3,329,367 | -0.60(-1.89%) |
Apr 12, 2013 | 31.71 | 31.94 | 31.58 | 31.77 | 2,901,007 | -0.01(-0.03%) |
Apr 11, 2013 | 31.72 | 31.88 | 31.55 | 31.78 | 1,744,259 | +0.05(+0.16%) |
Apr 10, 2013 | 31.51 | 31.79 | 31.45 | 31.72 | 1,706,887 | +0.33(+1.06%) |
Apr 09, 2013 | 31.53 | 31.57 | 31.22 | 31.39 | 2,051,766 | -0.01(-0.04%) |
Apr 08, 2013 | 31.34 | 31.56 | 31.21 | 31.41 | 2,240,497 | -0.02(-0.06%) |
Apr 05, 2013 | 31.00 | 31.43 | 30.51 | 31.43 | 3,521,209 | -0.02(-0.06%) |
Apr 04, 2013 | 31.46 | 31.72 | 31.25 | 31.45 | 2,656,565 | -0.14(-0.43%) |
Apr 03, 2013 | 32.27 | 32.39 | 31.53 | 31.58 | 1,986,611 | -0.59(-1.83%) |
Apr 02, 2013 | 32.24 | 32.67 | 32.11 | 32.17 | 1,854,650 | +0.10(+0.30%) |
Apr 01, 2013 | 32.58 | 32.59 | 32.00 | 32.07 | 1,412,387 | -0.52(-1.61%) |
Mar 28, 2013 | 31.97 | 32.65 | 31.92 | 32.60 | 1,980,863 | +0.62(+1.94%) |
Mar 27, 2013 | 31.87 | 32.15 | 31.63 | 31.97 | 1,657,198 | +0.06(+0.17%) |
Mar 26, 2013 | 31.57 | 31.98 | 31.45 | 31.92 | 2,128,358 | +0.46(+1.48%) |
Mar 25, 2013 | 32.03 | 32.26 | 31.40 | 31.45 | 2,522,298 | -0.16(-0.50%) |
Mar 22, 2013 | 31.35 | 31.94 | 31.25 | 31.61 | 2,279,804 | +0.25(+0.80%) |
Mar 21, 2013 | 32.03 | 32.12 | 31.34 | 31.36 | 2,255,815 | -0.77(-2.40%) |
Mar 20, 2013 | 31.92 | 32.14 | 31.70 | 32.13 | 1,868,288 | +0.35(+1.11%) |
Mar 19, 2013 | 32.02 | 32.24 | 31.63 | 31.78 | 1,901,991 | -0.27(-0.85%) |
Mar 18, 2013 | 32.31 | 32.48 | 32.02 | 32.05 | 1,644,333 | -0.44(-1.36%) |
Mar 15, 2013 | 32.76 | 33.06 | 32.48 | 32.49 | 3,045,507 | -0.30(-0.90%) |
Mar 14, 2013 | 32.45 | 32.81 | 32.23 | 32.79 | 1,701,170 | +0.36(+1.11%) |
Mar 13, 2013 | 32.66 | 32.69 | 32.36 | 32.43 | 1,696,431 | -0.21(-0.66%) |
Mar 12, 2013 | 32.64 | 32.80 | 32.56 | 32.64 | 1,213,677 | +0.00(+0.00%) |
Mar 11, 2013 | 32.60 | 32.82 | 32.52 | 32.64 | 1,484,564 | -0.02(-0.05%) |
Mar 08, 2013 | 32.81 | 33.12 | 32.52 | 32.66 | 1,800,339 | +0.02(+0.07%) |
Mar 07, 2013 | 32.76 | 32.82 | 32.59 | 32.64 | 1,686,520 | -0.12(-0.37%) |
Mar 06, 2013 | 33.01 | 33.20 | 32.74 | 32.76 | 1,755,315 | -0.17(-0.52%) |
Mar 05, 2013 | 33.40 | 33.70 | 32.86 | 32.93 | 2,682,172 | -0.23(-0.68%) |
Mar 04, 2013 | 32.45 | 33.27 | 32.26 | 33.16 | 2,172,924 | +0.56(+1.73%) |
Mar 01, 2013 | 32.70 | 32.74 | 32.27 | 32.59 | 1,669,120 | -0.09(-0.28%) |
Feb 28, 2013 | 32.32 | 32.84 | 32.31 | 32.68 | 2,566,689 | +0.64(+1.99%) |
Feb 27, 2013 | 31.52 | 32.10 | 31.50 | 32.04 | 2,090,520 | +0.47(+1.48%) |
Feb 26, 2013 | 31.57 | 31.64 | 31.18 | 31.58 | 2,162,424 | +0.23(+0.72%) |
Feb 25, 2013 | 31.61 | 31.95 | 31.35 | 31.35 | 1,890,892 | -0.24(-0.77%) |
Feb 22, 2013 | 31.63 | 31.76 | 31.46 | 31.59 | 2,726,221 | -0.08(-0.26%) |
Feb 21, 2013 | 31.77 | 31.87 | 31.63 | 31.68 | 1,570,688 | -0.14(-0.43%) |
Feb 20, 2013 | 32.33 | 32.36 | 31.76 | 31.81 | 1,842,189 | -0.52(-1.60%) |
Feb 19, 2013 | 32.05 | 32.47 | 31.94 | 32.33 | 1,497,291 | +0.08(+0.24%) |
Feb 15, 2013 | 31.87 | 32.29 | 31.80 | 32.25 | 2,273,946 | +0.27(+0.84%) |
Feb 14, 2013 | 31.90 | 32.09 | 31.80 | 31.98 | 1,659,973 | +0.00(+0.00%) |
Feb 13, 2013 | 31.91 | 32.10 | 31.76 | 31.98 | 1,356,179 | +0.21(+0.65%) |
Feb 12, 2013 | 31.57 | 32.01 | 31.57 | 31.78 | 1,071,566 | +0.20(+0.62%) |
Feb 11, 2013 | 31.29 | 31.73 | 31.24 | 31.58 | 1,247,108 | +0.16(+0.50%) |
Feb 08, 2013 | 30.99 | 31.43 | 30.94 | 31.42 | 1,571,302 | +0.33(+1.07%) |
Feb 07, 2013 | 31.12 | 31.34 | 31.03 | 31.09 | 1,737,719 | -0.08(-0.25%) |
Feb 06, 2013 | 30.84 | 31.20 | 30.83 | 31.17 | 1,436,951 | +0.45(+1.48%) |
Feb 04, 2013 | 30.56 | 30.97 | 30.47 | 30.71 | 1,563,241 | -0.21(-0.68%) |
Feb 01, 2013 | 30.88 | 30.95 | 30.79 | 30.92 | 1,148,701 | +0.09(+0.29%) |
Jan 31, 2013 | 30.74 | 30.95 | 30.61 | 30.83 | 1,985,712 | +0.12(+0.40%) |
Jan 30, 2013 | 30.86 | 30.86 | 30.51 | 30.71 | 1,614,063 | -0.13(-0.43%) |
Jan 29, 2013 | 30.54 | 30.95 | 30.54 | 30.84 | 2,280,620 | +0.27(+0.90%) |
Jan 28, 2013 | 30.66 | 30.72 | 30.51 | 30.57 | 1,496,016 | -0.03(-0.08%) |
Jan 25, 2013 | 30.35 | 30.75 | 30.32 | 30.59 | 2,044,604 | +0.18(+0.60%) |
Jan 24, 2013 | 30.21 | 30.55 | 30.07 | 30.41 | 2,060,769 | +0.21(+0.69%) |
Jan 23, 2013 | 30.44 | 30.51 | 30.12 | 30.20 | 2,535,380 | -0.24(-0.78%) |
Jan 22, 2013 | 30.64 | 30.69 | 30.19 | 30.44 | 2,652,496 | -0.30(-0.96%) |
Jan 18, 2013 | 30.64 | 30.90 | 30.56 | 30.73 | 1,828,100 | +0.05(+0.18%) |
Jan 17, 2013 | 30.86 | 30.91 | 30.63 | 30.68 | 3,057,644 | -0.05(-0.15%) |
Jan 16, 2013 | 30.48 | 30.88 | 30.39 | 30.73 | 1,138,081 | +0.04(+0.14%) |
Jan 15, 2013 | 30.41 | 30.74 | 30.38 | 30.68 | 948,375 | +0.22(+0.72%) |
Jan 14, 2013 | 30.39 | 30.55 | 30.39 | 30.46 | 1,266,193 | +0.09(+0.29%) |
Jan 11, 2013 | 30.15 | 30.51 | 30.10 | 30.38 | 1,364,066 | +0.24(+0.80%) |
Jan 10, 2013 | 29.90 | 30.25 | 29.87 | 30.14 | 1,727,316 | +0.31(+1.04%) |
Jan 09, 2013 | 29.63 | 30.04 | 29.44 | 29.83 | 1,114,885 | +0.18(+0.60%) |
Jan 08, 2013 | 29.61 | 29.74 | 29.50 | 29.65 | 1,226,767 | -0.01(-0.03%) |
Jan 07, 2013 | 29.60 | 29.73 | 29.45 | 29.66 | 1,642,663 | +0.09(+0.29%) |
Jan 04, 2013 | 29.51 | 29.66 | 29.44 | 29.57 | 2,025,907 | +0.02(+0.08%) |
Jan 03, 2013 | 29.72 | 29.76 | 29.46 | 29.55 | 1,553,080 | -0.19(-0.64%) |
Jan 02, 2013 | 29.87 | 29.94 | 29.52 | 29.74 | 2,057,883 | +0.41(+1.41%) |
Dec 31, 2012 | 29.02 | 29.43 | 29.01 | 29.33 | 888,298 | +0.24(+0.83%) |
Dec 28, 2012 | 29.21 | 29.35 | 29.07 | 29.08 | 1,290,241 | -0.25(-0.85%) |
Dec 27, 2012 | 29.21 | 29.34 | 28.93 | 29.33 | 1,268,622 | -0.01(-0.02%) |
Dec 26, 2012 | 29.39 | 29.55 | 29.28 | 29.34 | 706,100 | -0.07(-0.24%) |
Dec 24, 2012 | 29.42 | 29.53 | 29.23 | 29.41 | 626,802 | -0.00(-0.01%) |
Dec 21, 2012 | 29.37 | 29.55 | 29.27 | 29.41 | 1,412,309 | -0.17(-0.58%) |
Dec 20, 2012 | 29.44 | 29.67 | 29.37 | 29.58 | 918,418 | +0.10(+0.33%) |
Dec 19, 2012 | 29.75 | 29.82 | 29.48 | 29.49 | 1,008,107 | -0.27(-0.91%) |
Dec 18, 2012 | 29.39 | 29.78 | 29.30 | 29.76 | 1,525,615 | +0.27(+0.93%) |
Dec 17, 2012 | 29.29 | 29.51 | 29.17 | 29.48 | 1,513,316 | +0.36(+1.25%) |
Dec 14, 2012 | 29.32 | 29.52 | 29.08 | 29.12 | 1,990,285 | -0.35(-1.19%) |
Dec 13, 2012 | 29.38 | 29.52 | 29.33 | 29.47 | 1,274,626 | +0.05(+0.18%) |
Dec 12, 2012 | 29.68 | 29.68 | 29.36 | 29.42 | 1,696,740 | -0.12(-0.41%) |
Dec 11, 2012 | 29.64 | 29.79 | 29.42 | 29.54 | 1,333,843 | -0.09(-0.32%) |
Dec 10, 2012 | 29.44 | 29.83 | 29.43 | 29.64 | 1,449,485 | +0.14(+0.47%) |
Dec 07, 2012 | 29.12 | 29.62 | 29.04 | 29.50 | 2,509,395 | +0.38(+1.29%) |
Dec 06, 2012 | 29.15 | 29.19 | 28.80 | 29.12 | 1,718,976 | +0.29(+1.02%) |
Dec 05, 2012 | 28.73 | 29.08 | 28.61 | 28.83 | 2,222,751 | +0.20(+0.69%) |
Dec 04, 2012 | 28.56 | 28.79 | 28.50 | 28.63 | 1,673,955 | -0.08(-0.29%) |
Nov 30, 2012 | 28.65 | 28.81 | 28.62 | 28.71 | 1,624,559 | -0.02(-0.08%) |
Nov 29, 2012 | 28.65 | 28.81 | 28.52 | 28.73 | 1,811,301 | +0.19(+0.67%) |
Nov 28, 2012 | 28.16 | 28.58 | 28.09 | 28.54 | 1,900,852 | +0.27(+0.95%) |
Nov 27, 2012 | 28.19 | 28.36 | 28.15 | 28.27 | 1,840,176 | +0.15(+0.53%) |
Nov 26, 2012 | 28.02 | 28.14 | 27.87 | 28.12 | 1,383,582 | +0.00(+0.01%) |
Nov 23, 2012 | 27.89 | 28.14 | 27.79 | 28.12 | 1,085,948 | +0.61(+2.21%) |
Nov 21, 2012 | 27.16 | 27.53 | 27.12 | 27.51 | 981,131 | +0.35(+1.28%) |
Nov 20, 2012 | 27.36 | 27.38 | 27.11 | 27.16 | 1,434,315 | -0.17(-0.62%) |
Nov 19, 2012 | 27.41 | 27.52 | 27.21 | 27.33 | 2,026,015 | +0.19(+0.68%) |
Nov 16, 2012 | 27.18 | 27.29 | 26.79 | 27.15 | 1,615,282 | +0.03(+0.12%) |
Nov 15, 2012 | 27.23 | 27.28 | 26.90 | 27.12 | 1,814,302 | -0.11(-0.40%) |
Nov 14, 2012 | 27.75 | 27.78 | 27.17 | 27.22 | 1,612,857 | -0.45(-1.63%) |
Nov 13, 2012 | 27.62 | 27.96 | 27.56 | 27.68 | 1,056,807 | -0.12(-0.45%) |
Nov 12, 2012 | 27.64 | 27.87 | 27.58 | 27.80 | 845,043 | +0.22(+0.81%) |
Nov 09, 2012 | 27.61 | 27.77 | 27.55 | 27.58 | 1,422,492 | -0.08(-0.28%) |
Nov 08, 2012 | 27.67 | 27.84 | 27.62 | 27.65 | 2,493,290 | -0.04(-0.13%) |
Nov 07, 2012 | 27.92 | 27.95 | 27.65 | 27.69 | 1,465,362 | -0.35(-1.24%) |
Nov 06, 2012 | 28.18 | 28.22 | 27.96 | 28.04 | 1,127,250 | -0.02(-0.08%) |
Nov 05, 2012 | 27.87 | 28.10 | 27.79 | 28.06 | 1,230,002 | +0.13(+0.47%) |
Nov 02, 2012 | 28.19 | 28.29 | 27.92 | 27.93 | 1,580,503 | -0.12(-0.41%) |
Nov 01, 2012 | 27.66 | 28.09 | 27.56 | 28.04 | 1,791,274 | +0.43(+1.57%) |
Oct 31, 2012 | 27.55 | 27.80 | 27.52 | 27.61 | 1,787,445 | -0.11(-0.38%) |
Oct 26, 2012 | 27.84 | 27.71 | 27.71 | 27.71 | 2,477,343 | -0.10(-0.37%) |
Oct 25, 2012 | 27.88 | 28.10 | 27.72 | 27.82 | 1,454,912 | +0.03(+0.09%) |
Oct 24, 2012 | 27.90 | 27.91 | 27.67 | 27.79 | 1,935,125 | -0.01(-0.05%) |
Oct 23, 2012 | 27.71 | 28.03 | 26.91 | 27.80 | 3,410,411 | -0.38(-1.34%) |
Oct 19, 2012 | 28.20 | 28.32 | 27.99 | 28.18 | 1,933,839 | -0.21(-0.73%) |
Oct 18, 2012 | 28.56 | 28.57 | 28.25 | 28.39 | 1,841,253 | -0.30(-1.06%) |
Oct 17, 2012 | 28.74 | 28.74 | 28.48 | 28.69 | 1,139,984 | -0.07(-0.24%) |
Oct 16, 2012 | 28.37 | 28.83 | 28.37 | 28.76 | 1,230,333 | +0.32(+1.14%) |
Oct 15, 2012 | 28.45 | 28.47 | 28.32 | 28.44 | 1,227,527 | +0.01(+0.03%) |
Oct 12, 2012 | 28.43 | 28.48 | 28.16 | 28.43 | 1,215,403 | +0.03(+0.10%) |
Oct 11, 2012 | 28.37 | 28.54 | 28.33 | 28.40 | 996,531 | +0.15(+0.52%) |
Oct 10, 2012 | 28.32 | 28.38 | 28.12 | 28.25 | 1,846,425 | -0.12(-0.42%) |
Oct 09, 2012 | 28.83 | 28.83 | 28.31 | 28.37 | 1,304,081 | -0.36(-1.27%) |
Oct 08, 2012 | 28.69 | 28.85 | 28.63 | 28.74 | 528,489 | -0.04(-0.16%) |
Oct 05, 2012 | 28.87 | 29.05 | 28.68 | 28.78 | 1,175,971 | +0.17(+0.60%) |
Oct 04, 2012 | 28.51 | 28.69 | 28.46 | 28.61 | 1,186,493 | +0.27(+0.96%) |
Oct 03, 2012 | 28.36 | 28.47 | 28.21 | 28.34 | 1,257,841 | -0.06(-0.20%) |
Oct 02, 2012 | 28.42 | 28.51 | 28.28 | 28.39 | 1,246,925 | -0.01(-0.02%) |
Oct 01, 2012 | 28.38 | 28.55 | 28.31 | 28.40 | 1,397,555 | +0.20(+0.71%) |
Sep 28, 2012 | 28.30 | 28.30 | 27.97 | 28.20 | 1,961,487 | -0.36(-1.28%) |
Sep 27, 2012 | 28.38 | 28.68 | 28.19 | 28.56 | 1,411,941 | +0.24(+0.85%) |
Sep 26, 2012 | 28.31 | 28.55 | 28.21 | 28.32 | 1,818,419 | -0.26(-0.91%) |
Sep 25, 2012 | 28.65 | 28.77 | 28.50 | 28.58 | 2,008,976 | +0.03(+0.09%) |
Sep 24, 2012 | 28.12 | 28.62 | 28.06 | 28.56 | 3,328,588 | +0.41(+1.45%) |
Sep 21, 2012 | 28.71 | 28.72 | 28.06 | 28.15 | 3,465,086 | -0.49(-1.70%) |
Sep 20, 2012 | 29.47 | 29.47 | 28.55 | 28.63 | 3,766,666 | -1.41(-4.68%) |
Sep 19, 2012 | 30.00 | 30.16 | 29.78 | 30.04 | 2,522,888 | -0.04(-0.14%) |
Sep 18, 2012 | 29.87 | 30.11 | 29.71 | 30.08 | 2,574,675 | +0.27(+0.91%) |
Sep 17, 2012 | 29.87 | 29.98 | 29.72 | 29.81 | 2,025,433 | -0.14(-0.48%) |
Sep 14, 2012 | 29.94 | 30.31 | 29.86 | 29.95 | 2,256,284 | +0.17(+0.56%) |
Sep 13, 2012 | 29.74 | 29.87 | 29.50 | 29.79 | 2,212,110 | +0.04(+0.13%) |
Sep 12, 2012 | 29.95 | 30.24 | 29.71 | 29.75 | 1,698,673 | -0.10(-0.34%) |
Sep 11, 2012 | 29.67 | 30.05 | 29.65 | 29.85 | 1,532,921 | +0.29(+0.99%) |
Sep 10, 2012 | 29.42 | 29.66 | 29.42 | 29.56 | 1,343,772 | +0.12(+0.42%) |
Sep 07, 2012 | 29.31 | 29.48 | 29.21 | 29.43 | 1,668,815 | +0.18(+0.60%) |
Sep 06, 2012 | 28.91 | 29.30 | 28.91 | 29.26 | 1,261,880 | +0.49(+1.69%) |
Sep 05, 2012 | 28.83 | 28.88 | 28.13 | 28.77 | 1,360,070 | -0.11(-0.37%) |
Sep 04, 2012 | 28.97 | 29.01 | 28.72 | 28.88 | 1,346,868 | -0.14(-0.47%) |
Aug 31, 2012 | 29.12 | 29.25 | 28.38 | 29.02 | 1,514,294 | +0.02(+0.07%) |
Aug 30, 2012 | 28.92 | 29.08 | 28.91 | 29.00 | 1,114,383 | -0.10(-0.35%) |
Aug 29, 2012 | 29.17 | 29.26 | 29.00 | 29.10 | 1,011,475 | +0.06(+0.20%) |
Aug 27, 2012 | 29.04 | 29.14 | 28.92 | 29.04 | 808,526 | -0.03(-0.10%) |
Aug 24, 2012 | 28.85 | 29.13 | 28.81 | 29.07 | 1,100,406 | +0.19(+0.67%) |
Aug 23, 2012 | 28.92 | 28.98 | 28.67 | 28.88 | 1,236,084 | -0.17(-0.60%) |
Aug 22, 2012 | 29.03 | 29.20 | 28.95 | 29.05 | 1,242,378 | -0.10(-0.36%) |
Aug 21, 2012 | 29.55 | 29.62 | 29.09 | 29.15 | 1,232,197 | -0.26(-0.88%) |
Aug 20, 2012 | 29.28 | 29.47 | 29.27 | 29.41 | 1,106,871 | +0.10(+0.34%) |
Aug 17, 2012 | 29.03 | 29.40 | 29.01 | 29.32 | 1,898,096 | +0.32(+1.10%) |
Aug 16, 2012 | 29.04 | 29.20 | 28.96 | 29.00 | 1,324,570 | +0.02(+0.05%) |
Aug 15, 2012 | 28.84 | 29.06 | 28.74 | 28.98 | 1,127,819 | +0.16(+0.57%) |
Aug 14, 2012 | 28.87 | 28.95 | 28.77 | 28.82 | 1,000,812 | +0.10(+0.33%) |
Aug 13, 2012 | 28.57 | 28.77 | 28.49 | 28.72 | 1,057,998 | +0.02(+0.07%) |
Aug 10, 2012 | 28.41 | 28.76 | 28.41 | 28.70 | 1,040,337 | +0.19(+0.66%) |
Aug 09, 2012 | 28.33 | 28.63 | 28.29 | 28.51 | 1,855,646 | +0.22(+0.76%) |
Aug 08, 2012 | 28.21 | 28.66 | 28.17 | 28.30 | 2,569,850 | -0.02(-0.07%) |
Aug 07, 2012 | 28.30 | 28.51 | 28.17 | 28.32 | 1,228,351 | +0.29(+1.04%) |
Aug 06, 2012 | 28.18 | 28.29 | 28.00 | 28.03 | 736,900 | -0.13(-0.45%) |
Aug 03, 2012 | 27.86 | 28.39 | 27.83 | 28.15 | 1,511,625 | +0.74(+2.69%) |
Aug 02, 2012 | 27.32 | 27.62 | 27.02 | 27.41 | 2,382,694 | -0.05(-0.18%) |
Aug 01, 2012 | 28.09 | 28.13 | 27.39 | 27.47 | 1,679,460 | -0.45(-1.62%) |
Jul 31, 2012 | 27.93 | 28.27 | 27.85 | 27.92 | 1,816,639 | +0.03(+0.12%) |
Jul 30, 2012 | 27.86 | 27.97 | 27.74 | 27.88 | 1,414,813 | -0.00(-0.01%) |
Jul 27, 2012 | 28.13 | 28.13 | 27.83 | 27.89 | 2,140,570 | +0.04(+0.15%) |
Jul 26, 2012 | 27.61 | 28.03 | 27.48 | 27.85 | 2,341,762 | +0.74(+2.71%) |
Jul 25, 2012 | 27.22 | 27.44 | 26.80 | 27.11 | 1,681,498 | +0.01(+0.05%) |
Jul 24, 2012 | 27.09 | 27.51 | 26.79 | 27.10 | 1,632,190 | +0.03(+0.09%) |
Jul 23, 2012 | 27.04 | 27.16 | 26.84 | 27.07 | 1,253,385 | -0.46(-1.68%) |
Jul 20, 2012 | 27.74 | 27.81 | 27.43 | 27.53 | 1,275,498 | -0.40(-1.42%) |
Jul 19, 2012 | 27.61 | 28.07 | 27.60 | 27.93 | 1,649,476 | +0.36(+1.32%) |
Jul 18, 2012 | 27.43 | 27.62 | 27.34 | 27.57 | 1,526,235 | +0.16(+0.57%) |
Jul 17, 2012 | 27.18 | 27.49 | 27.07 | 27.41 | 1,619,756 | +0.37(+1.37%) |
Jul 16, 2012 | 27.06 | 27.17 | 27.01 | 27.04 | 1,148,724 | -0.07(-0.26%) |
Jul 13, 2012 | 26.80 | 27.25 | 26.80 | 27.11 | 1,111,032 | +0.29(+1.09%) |
Jul 12, 2012 | 26.82 | 26.87 | 26.62 | 26.82 | 1,790,721 | -0.12(-0.45%) |
Jul 11, 2012 | 26.66 | 27.14 | 26.63 | 26.94 | 2,701,407 | +0.34(+1.26%) |
Jul 10, 2012 | 26.79 | 26.90 | 26.45 | 26.60 | 1,790,630 | -0.08(-0.30%) |
Jul 09, 2012 | 26.58 | 26.73 | 26.43 | 26.68 | 1,730,926 | -0.12(-0.45%) |
Jul 06, 2012 | 26.62 | 26.91 | 26.62 | 26.80 | 1,416,308 | +0.02(+0.07%) |
Jul 05, 2012 | 27.27 | 27.28 | 26.77 | 26.78 | 2,806,185 | -0.29(-1.05%) |
Jul 03, 2012 | 27.19 | 27.40 | 26.83 | 27.07 | 1,836,543 | +0.28(+1.03%) |
Jul 02, 2012 | 26.87 | 26.87 | 26.50 | 26.79 | 1,439,431 | +0.05(+0.18%) |
Jun 29, 2012 | 27.27 | 27.28 | 26.62 | 26.75 | 2,431,037 | +0.34(+1.27%) |
Jun 28, 2012 | 26.17 | 26.49 | 25.86 | 26.41 | 1,787,487 | -0.05(-0.20%) |
Jun 27, 2012 | 26.53 | 26.57 | 26.26 | 26.46 | 1,315,158 | +0.05(+0.20%) |
Jun 26, 2012 | 26.30 | 26.63 | 26.17 | 26.41 | 1,433,506 | +0.16(+0.60%) |
Jun 25, 2012 | 26.34 | 26.42 | 26.14 | 26.25 | 1,631,616 | -0.30(-1.15%) |
Jun 22, 2012 | 26.40 | 26.63 | 26.05 | 26.56 | 2,413,817 | +0.11(+0.43%) |
Jun 21, 2012 | 26.95 | 27.14 | 26.38 | 26.44 | 2,034,675 | -0.58(-2.13%) |
Jun 20, 2012 | 26.92 | 27.18 | 26.74 | 27.02 | 2,869,794 | +0.14(+0.53%) |
Jun 19, 2012 | 26.52 | 26.99 | 26.47 | 26.88 | 2,473,603 | +0.51(+1.95%) |
Jun 18, 2012 | 25.62 | 26.43 | 25.59 | 26.36 | 1,544,726 | +0.59(+2.28%) |
Jun 15, 2012 | 25.52 | 25.98 | 25.52 | 25.78 | 2,176,435 | +0.16(+0.63%) |
Jun 14, 2012 | 25.80 | 25.82 | 25.38 | 25.61 | 2,252,705 | -0.11(-0.42%) |
Jun 13, 2012 | 25.68 | 26.04 | 25.59 | 25.72 | 1,893,357 | -0.12(-0.47%) |
Jun 12, 2012 | 25.86 | 25.99 | 25.54 | 25.84 | 1,995,740 | +0.18(+0.69%) |
Jun 11, 2012 | 26.11 | 26.17 | 25.65 | 25.66 | 1,475,624 | -0.16(-0.63%) |
Jun 08, 2012 | 25.80 | 25.93 | 25.66 | 25.83 | 2,175,804 | -0.09(-0.34%) |
Jun 07, 2012 | 26.07 | 26.24 | 25.85 | 25.92 | 2,898,583 | +0.22(+0.84%) |
Jun 06, 2012 | 25.35 | 25.91 | 25.35 | 25.70 | 3,282,899 | +0.60(+2.41%) |
Jun 05, 2012 | 24.88 | 25.19 | 24.84 | 25.10 | 1,802,465 | +0.13(+0.52%) |
Jun 04, 2012 | 25.04 | 25.11 | 24.58 | 24.97 | 2,504,577 | -0.05(-0.21%) |
Jun 01, 2012 | 25.32 | 25.39 | 24.89 | 25.02 | 2,859,992 | -0.71(-2.77%) |
May 31, 2012 | 25.32 | 25.89 | 25.21 | 25.73 | 3,110,096 | +0.35(+1.39%) |
May 30, 2012 | 25.52 | 25.58 | 25.34 | 25.38 | 2,600,778 | -0.49(-1.89%) |
May 29, 2012 | 25.52 | 26.04 | 25.51 | 25.87 | 2,559,533 | +0.41(+1.63%) |
May 25, 2012 | 25.62 | 25.66 | 25.35 | 25.46 | 2,478,320 | -0.29(-1.11%) |
May 24, 2012 | 25.80 | 26.01 | 25.46 | 25.74 | 2,850,261 | -0.07(-0.27%) |
May 23, 2012 | 25.37 | 25.81 | 25.06 | 25.81 | 2,828,128 | +0.19(+0.74%) |
May 22, 2012 | 25.17 | 25.79 | 25.11 | 25.62 | 3,592,099 | +0.25(+0.99%) |
May 21, 2012 | 24.89 | 25.42 | 24.78 | 25.37 | 2,130,162 | +0.52(+2.08%) |
May 18, 2012 | 25.34 | 25.38 | 24.73 | 24.85 | 2,798,674 | -0.28(-1.12%) |
May 17, 2012 | 25.60 | 25.61 | 25.06 | 25.14 | 3,435,035 | -0.49(-1.92%) |
May 16, 2012 | 25.75 | 26.20 | 25.54 | 25.63 | 3,975,449 | -0.00(-0.01%) |
May 15, 2012 | 25.57 | 25.89 | 25.45 | 25.63 | 2,934,662 | +0.01(+0.04%) |
May 14, 2012 | 25.16 | 25.91 | 25.06 | 25.62 | 4,047,189 | +0.23(+0.89%) |
May 11, 2012 | 25.42 | 25.82 | 25.35 | 25.40 | 3,006,268 | +0.09(+0.37%) |
May 10, 2012 | 25.54 | 25.70 | 25.25 | 25.30 | 4,875,147 | -0.06(-0.24%) |
May 09, 2012 | 25.59 | 25.72 | 25.29 | 25.36 | 6,787,965 | -0.48(-1.87%) |
May 08, 2012 | 26.33 | 26.33 | 25.76 | 25.85 | 6,475,610 | -0.72(-2.72%) |
May 07, 2012 | 26.21 | 26.59 | 26.14 | 26.57 | 2,244,946 | +0.28(+1.08%) |
May 04, 2012 | 26.36 | 26.40 | 26.19 | 26.29 | 2,553,159 | -0.27(-1.03%) |
May 03, 2012 | 27.16 | 27.26 | 26.51 | 26.56 | 3,360,308 | -0.52(-1.91%) |
May 02, 2012 | 26.84 | 27.11 | 26.63 | 27.08 | 2,904,125 | -0.05(-0.20%) |