Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.96 | 44.40 | 43.47 | 43.47 | 2,408,477 | -0.63(-1.43%) |
May 30, 2013 | 43.94 | 44.22 | 43.81 | 44.10 | 2,531,910 | +0.29(+0.65%) |
May 29, 2013 | 44.35 | 44.38 | 43.64 | 43.82 | 2,276,818 | -0.82(-1.83%) |
May 28, 2013 | 44.88 | 44.98 | 44.25 | 44.63 | 3,170,904 | +0.15(+0.33%) |
May 24, 2013 | 42.88 | 44.61 | 42.67 | 44.49 | 6,835,249 | +1.44(+3.35%) |
May 23, 2013 | 43.04 | 43.49 | 42.74 | 43.05 | 3,939,232 | -0.41(-0.93%) |
May 22, 2013 | 44.14 | 44.40 | 43.26 | 43.45 | 3,001,008 | -0.63(-1.43%) |
May 21, 2013 | 44.47 | 44.62 | 43.83 | 44.08 | 3,732,401 | -0.25(-0.57%) |
May 20, 2013 | 44.30 | 44.63 | 44.28 | 44.33 | 2,026,326 | +0.04(+0.08%) |
May 17, 2013 | 44.07 | 44.34 | 43.84 | 44.30 | 3,772,244 | +0.22(+0.51%) |
May 16, 2013 | 44.40 | 44.63 | 44.00 | 44.07 | 1,358,610 | -0.50(-1.11%) |
May 15, 2013 | 44.28 | 44.63 | 44.12 | 44.57 | 1,660,164 | +0.57(+1.30%) |
May 13, 2013 | 44.23 | 44.26 | 43.77 | 44.00 | 1,688,632 | -0.31(-0.69%) |
May 10, 2013 | 43.74 | 44.31 | 43.72 | 44.30 | 1,868,509 | +0.61(+1.39%) |
May 09, 2013 | 43.47 | 43.81 | 43.46 | 43.70 | 2,793,826 | +0.29(+0.66%) |
May 08, 2013 | 43.21 | 43.44 | 43.06 | 43.41 | 1,903,707 | +0.13(+0.31%) |
May 07, 2013 | 42.94 | 43.31 | 42.74 | 43.28 | 2,004,505 | +0.53(+1.24%) |
May 06, 2013 | 42.58 | 42.84 | 42.26 | 42.74 | 1,839,994 | +0.20(+0.48%) |
May 03, 2013 | 42.02 | 42.59 | 41.81 | 42.54 | 2,471,772 | +0.73(+1.74%) |
May 02, 2013 | 41.57 | 41.89 | 41.53 | 41.81 | 2,178,496 | +0.32(+0.78%) |
May 01, 2013 | 41.83 | 41.96 | 41.49 | 41.49 | 1,702,335 | -0.33(-0.79%) |
Apr 30, 2013 | 41.81 | 41.82 | 41.30 | 41.82 | 3,576,393 | +0.07(+0.17%) |
Apr 29, 2013 | 42.16 | 42.23 | 41.71 | 41.75 | 3,079,818 | -0.24(-0.58%) |
Apr 26, 2013 | 42.25 | 42.22 | 41.77 | 42.00 | 2,682,714 | -0.22(-0.53%) |
Apr 25, 2013 | 41.95 | 42.53 | 41.79 | 42.22 | 2,489,741 | +0.32(+0.77%) |
Apr 24, 2013 | 41.69 | 42.18 | 41.69 | 41.90 | 2,047,958 | +0.31(+0.76%) |
Apr 23, 2013 | 41.09 | 41.87 | 40.91 | 41.58 | 3,119,996 | +0.62(+1.50%) |
Apr 22, 2013 | 40.74 | 41.22 | 40.52 | 40.97 | 2,772,120 | +0.36(+0.90%) |
Apr 19, 2013 | 40.88 | 40.88 | 40.46 | 40.60 | 3,819,739 | +0.01(+0.03%) |
Apr 18, 2013 | 41.37 | 41.66 | 40.39 | 40.59 | 3,471,207 | -0.87(-2.11%) |
Apr 17, 2013 | 41.49 | 41.74 | 41.21 | 41.46 | 2,894,678 | -0.24(-0.57%) |
Apr 16, 2013 | 41.44 | 41.92 | 41.42 | 41.70 | 2,249,140 | +0.58(+1.41%) |
Apr 15, 2013 | 41.98 | 41.98 | 41.12 | 41.12 | 4,000,930 | -0.97(-2.29%) |
Apr 12, 2013 | 41.88 | 42.14 | 41.73 | 42.09 | 1,306,698 | +0.08(+0.18%) |
Apr 11, 2013 | 41.73 | 42.11 | 41.58 | 42.01 | 1,303,866 | +0.34(+0.81%) |
Apr 10, 2013 | 41.23 | 41.97 | 41.19 | 41.67 | 2,067,355 | +0.59(+1.43%) |
Apr 09, 2013 | 41.49 | 41.58 | 40.80 | 41.09 | 3,381,709 | -0.52(-1.24%) |
Apr 08, 2013 | 41.28 | 41.60 | 41.11 | 41.60 | 1,074,142 | +0.45(+1.11%) |
Apr 05, 2013 | 40.93 | 41.19 | 40.83 | 41.15 | 1,685,340 | -0.27(-0.64%) |
Apr 04, 2013 | 41.41 | 41.53 | 41.17 | 41.42 | 1,156,068 | +0.13(+0.32%) |
Apr 03, 2013 | 41.43 | 41.52 | 41.04 | 41.28 | 2,488,223 | -0.19(-0.46%) |
Apr 02, 2013 | 41.38 | 41.82 | 41.27 | 41.47 | 1,478,327 | +0.27(+0.66%) |
Apr 01, 2013 | 41.13 | 41.35 | 40.84 | 41.20 | 1,438,377 | -0.01(-0.03%) |
Mar 28, 2013 | 41.09 | 41.39 | 40.83 | 41.21 | 4,444,509 | +0.18(+0.44%) |
Mar 27, 2013 | 40.90 | 41.15 | 40.73 | 41.03 | 1,607,501 | -0.18(-0.42%) |
Mar 26, 2013 | 41.11 | 41.24 | 40.74 | 41.21 | 1,639,718 | +0.34(+0.82%) |
Mar 25, 2013 | 41.36 | 41.36 | 40.65 | 40.87 | 1,222,260 | -0.29(-0.71%) |
Mar 22, 2013 | 41.11 | 41.17 | 40.72 | 41.16 | 1,549,682 | +0.36(+0.87%) |
Mar 21, 2013 | 40.97 | 41.10 | 40.60 | 40.81 | 1,325,208 | -0.37(-0.90%) |
Mar 20, 2013 | 41.15 | 41.39 | 40.86 | 41.18 | 1,686,717 | +0.22(+0.55%) |
Mar 19, 2013 | 41.40 | 41.49 | 40.53 | 40.95 | 2,480,363 | -0.29(-0.71%) |
Mar 18, 2013 | 41.54 | 41.84 | 41.18 | 41.25 | 2,273,914 | -0.77(-1.83%) |
Mar 15, 2013 | 41.60 | 42.02 | 41.42 | 42.02 | 3,297,333 | +0.34(+0.81%) |
Mar 14, 2013 | 41.64 | 41.74 | 41.50 | 41.68 | 1,913,194 | +0.15(+0.35%) |
Mar 13, 2013 | 41.48 | 41.73 | 41.19 | 41.53 | 1,946,653 | +0.16(+0.39%) |
Mar 12, 2013 | 41.40 | 41.48 | 41.22 | 41.37 | 1,818,406 | -0.11(-0.27%) |
Mar 11, 2013 | 41.13 | 41.58 | 41.05 | 41.49 | 1,668,286 | +0.32(+0.78%) |
Mar 08, 2013 | 40.67 | 41.23 | 40.67 | 41.16 | 1,464,601 | +0.61(+1.50%) |
Mar 07, 2013 | 40.52 | 40.62 | 40.41 | 40.55 | 1,132,907 | +0.13(+0.33%) |
Mar 06, 2013 | 40.55 | 40.66 | 40.22 | 40.42 | 1,321,474 | -0.05(-0.12%) |
Mar 05, 2013 | 40.67 | 40.79 | 40.40 | 40.47 | 2,910,136 | -0.03(-0.07%) |
Mar 04, 2013 | 39.91 | 40.53 | 39.85 | 40.50 | 2,541,567 | +0.45(+1.12%) |
Mar 01, 2013 | 39.77 | 40.11 | 39.67 | 40.05 | 1,836,576 | +0.08(+0.19%) |
Feb 28, 2013 | 40.00 | 40.20 | 39.80 | 39.97 | 1,885,607 | +0.05(+0.12%) |
Feb 27, 2013 | 39.69 | 40.00 | 39.25 | 39.93 | 2,771,159 | +0.26(+0.65%) |
Feb 26, 2013 | 39.27 | 39.74 | 39.00 | 39.67 | 3,749,823 | +0.48(+1.22%) |
Feb 25, 2013 | 39.95 | 40.15 | 39.19 | 39.19 | 3,210,670 | -0.56(-1.40%) |
Feb 22, 2013 | 39.32 | 39.74 | 39.20 | 39.74 | 2,462,170 | +0.53(+1.35%) |
Feb 21, 2013 | 39.39 | 39.64 | 38.63 | 39.22 | 3,351,249 | -0.40(-1.02%) |
Feb 20, 2013 | 39.62 | 40.06 | 39.59 | 39.62 | 2,580,223 | -0.19(-0.47%) |
Feb 19, 2013 | 40.19 | 40.30 | 39.63 | 39.81 | 4,127,040 | -0.29(-0.73%) |
Feb 15, 2013 | 39.82 | 40.41 | 39.73 | 40.10 | 4,293,432 | +0.25(+0.63%) |
Feb 14, 2013 | 39.31 | 39.86 | 39.17 | 39.85 | 2,707,363 | +0.45(+1.15%) |
Feb 13, 2013 | 39.05 | 39.68 | 39.05 | 39.40 | 4,107,251 | +0.47(+1.21%) |
Feb 12, 2013 | 39.02 | 39.45 | 38.75 | 38.92 | 3,685,588 | +0.46(+1.19%) |
Feb 11, 2013 | 38.23 | 38.80 | 38.09 | 38.47 | 4,119,513 | +0.10(+0.25%) |
Feb 08, 2013 | 37.79 | 38.40 | 37.75 | 38.37 | 2,402,716 | +0.67(+1.79%) |
Feb 07, 2013 | 37.67 | 37.72 | 37.35 | 37.69 | 1,569,689 | -0.07(-0.18%) |
Feb 06, 2013 | 37.52 | 37.94 | 37.43 | 37.76 | 1,439,255 | +0.57(+1.53%) |
Feb 04, 2013 | 37.63 | 37.73 | 37.18 | 37.19 | 2,394,514 | -0.69(-1.83%) |
Feb 01, 2013 | 37.99 | 38.15 | 37.83 | 37.89 | 1,775,907 | +0.17(+0.46%) |
Jan 31, 2013 | 37.66 | 37.92 | 37.57 | 37.72 | 2,159,537 | -0.02(-0.06%) |
Jan 30, 2013 | 37.81 | 37.85 | 37.62 | 37.74 | 2,603,581 | -0.06(-0.15%) |
Jan 29, 2013 | 37.41 | 37.83 | 37.40 | 37.79 | 1,683,473 | +0.31(+0.82%) |
Jan 28, 2013 | 37.70 | 37.70 | 37.39 | 37.49 | 1,485,194 | -0.17(-0.44%) |
Jan 25, 2013 | 37.50 | 37.82 | 37.41 | 37.65 | 1,611,915 | +0.26(+0.71%) |
Jan 24, 2013 | 37.54 | 37.74 | 37.30 | 37.39 | 1,850,601 | -0.09(-0.24%) |
Jan 23, 2013 | 37.20 | 37.55 | 37.06 | 37.48 | 2,253,761 | +0.21(+0.56%) |
Jan 22, 2013 | 36.93 | 37.27 | 36.91 | 37.27 | 1,890,247 | +0.28(+0.77%) |
Jan 18, 2013 | 37.02 | 37.09 | 36.78 | 36.99 | 1,713,619 | +0.03(+0.09%) |
Jan 17, 2013 | 36.88 | 37.10 | 36.80 | 36.95 | 2,100,186 | +0.31(+0.85%) |
Jan 16, 2013 | 36.51 | 36.81 | 36.44 | 36.64 | 1,679,006 | -0.13(-0.34%) |
Jan 15, 2013 | 36.29 | 36.90 | 36.26 | 36.76 | 2,017,441 | +0.15(+0.42%) |
Jan 14, 2013 | 36.28 | 36.63 | 35.54 | 36.61 | 1,950,737 | +0.28(+0.78%) |
Jan 11, 2013 | 36.19 | 36.42 | 36.04 | 36.33 | 2,082,442 | +0.16(+0.44%) |
Jan 10, 2013 | 35.95 | 36.17 | 35.87 | 36.17 | 1,868,782 | +0.42(+1.17%) |
Jan 09, 2013 | 35.80 | 35.83 | 35.39 | 35.75 | 2,198,674 | +0.03(+0.08%) |
Jan 08, 2013 | 35.42 | 35.72 | 35.02 | 35.72 | 3,161,909 | +0.14(+0.39%) |
Jan 07, 2013 | 35.59 | 35.80 | 35.51 | 35.58 | 1,578,378 | -0.18(-0.50%) |
Jan 04, 2013 | 36.00 | 36.05 | 35.71 | 35.76 | 1,741,867 | -0.11(-0.31%) |
Jan 03, 2013 | 35.78 | 36.31 | 35.67 | 35.87 | 2,508,970 | +0.12(+0.33%) |
Jan 02, 2013 | 35.42 | 35.76 | 34.71 | 35.76 | 3,180,363 | +1.04(+3.00%) |
Dec 31, 2012 | 34.10 | 34.74 | 34.05 | 34.71 | 2,646,098 | +0.56(+1.63%) |
Dec 28, 2012 | 34.05 | 34.60 | 34.02 | 34.16 | 2,455,085 | -0.17(-0.51%) |
Dec 27, 2012 | 34.16 | 34.47 | 33.94 | 34.33 | 3,025,487 | +0.14(+0.41%) |
Dec 26, 2012 | 34.80 | 34.80 | 34.04 | 34.19 | 1,735,212 | -0.55(-1.58%) |
Dec 24, 2012 | 34.87 | 34.89 | 34.42 | 34.74 | 726,223 | -0.15(-0.42%) |
Dec 21, 2012 | 35.01 | 35.10 | 34.62 | 34.89 | 3,308,073 | -0.40(-1.12%) |
Dec 20, 2012 | 35.19 | 35.36 | 34.85 | 35.28 | 2,306,471 | +0.12(+0.34%) |
Dec 19, 2012 | 35.14 | 35.51 | 35.10 | 35.17 | 3,564,933 | +0.06(+0.16%) |
Dec 18, 2012 | 34.59 | 35.37 | 34.55 | 35.11 | 2,315,413 | +0.53(+1.53%) |
Dec 17, 2012 | 34.35 | 34.58 | 34.21 | 34.58 | 1,939,146 | +0.40(+1.16%) |
Dec 14, 2012 | 34.23 | 34.32 | 34.12 | 34.19 | 2,507,237 | -0.03(-0.08%) |
Dec 13, 2012 | 34.29 | 34.58 | 34.17 | 34.21 | 2,048,497 | -0.19(-0.55%) |
Dec 12, 2012 | 34.36 | 34.51 | 34.16 | 34.40 | 2,921,951 | +0.17(+0.49%) |
Dec 11, 2012 | 34.17 | 34.30 | 34.09 | 34.23 | 3,103,941 | +0.11(+0.32%) |
Dec 10, 2012 | 34.17 | 34.32 | 33.99 | 34.12 | 2,245,705 | -0.28(-0.82%) |
Dec 07, 2012 | 34.35 | 34.46 | 34.24 | 34.41 | 1,674,059 | +0.12(+0.36%) |
Dec 06, 2012 | 34.39 | 34.43 | 34.18 | 34.28 | 1,479,248 | -0.09(-0.26%) |
Dec 05, 2012 | 34.30 | 34.41 | 34.08 | 34.37 | 2,658,711 | +0.07(+0.20%) |
Dec 04, 2012 | 34.05 | 34.32 | 33.94 | 34.30 | 2,829,284 | -0.05(-0.14%) |
Nov 30, 2012 | 34.02 | 34.53 | 33.84 | 34.35 | 3,180,942 | +0.41(+1.20%) |
Nov 29, 2012 | 33.63 | 34.07 | 33.55 | 33.94 | 2,852,857 | +0.41(+1.22%) |
Nov 28, 2012 | 32.96 | 33.85 | 32.81 | 33.54 | 4,611,829 | +0.52(+1.59%) |
Nov 27, 2012 | 32.83 | 33.17 | 32.55 | 33.01 | 3,950,037 | +0.21(+0.65%) |
Nov 26, 2012 | 32.71 | 32.87 | 32.56 | 32.80 | 2,152,917 | +0.02(+0.06%) |
Nov 23, 2012 | 32.05 | 32.82 | 32.04 | 32.78 | 2,003,195 | +0.81(+2.55%) |
Nov 21, 2012 | 32.18 | 32.29 | 31.95 | 31.96 | 1,618,336 | -0.22(-0.69%) |
Nov 20, 2012 | 32.29 | 32.40 | 32.06 | 32.18 | 1,902,602 | -0.15(-0.47%) |
Nov 19, 2012 | 32.05 | 32.34 | 31.92 | 32.34 | 3,195,855 | +0.61(+1.94%) |
Nov 16, 2012 | 31.49 | 31.83 | 31.36 | 31.72 | 3,316,359 | +0.21(+0.68%) |
Nov 15, 2012 | 31.80 | 32.03 | 31.15 | 31.51 | 5,082,751 | -0.27(-0.85%) |
Nov 14, 2012 | 32.28 | 32.35 | 31.72 | 31.78 | 3,311,315 | -0.44(-1.37%) |
Nov 13, 2012 | 32.27 | 32.65 | 32.17 | 32.22 | 4,979,407 | -0.26(-0.79%) |
Nov 12, 2012 | 32.73 | 32.73 | 32.45 | 32.47 | 2,143,495 | +0.01(+0.02%) |
Nov 09, 2012 | 32.22 | 32.74 | 32.13 | 32.47 | 2,365,794 | +0.04(+0.13%) |
Nov 08, 2012 | 33.27 | 33.30 | 32.40 | 32.42 | 4,490,175 | -0.89(-2.67%) |
Nov 07, 2012 | 33.39 | 33.62 | 32.96 | 33.32 | 2,090,913 | -0.29(-0.86%) |
Nov 06, 2012 | 33.33 | 33.73 | 33.27 | 33.61 | 1,101,847 | +0.28(+0.83%) |
Nov 05, 2012 | 33.27 | 33.45 | 33.15 | 33.33 | 1,408,705 | +0.06(+0.17%) |
Nov 02, 2012 | 34.21 | 34.22 | 33.25 | 33.27 | 2,244,706 | -0.68(-2.01%) |
Nov 01, 2012 | 33.05 | 34.21 | 33.05 | 33.96 | 3,798,460 | +0.87(+2.63%) |
Oct 31, 2012 | 33.06 | 33.37 | 32.79 | 33.09 | 1,954,318 | -0.14(-0.42%) |
Oct 26, 2012 | 33.12 | 33.23 | 33.23 | 33.23 | 2,537,397 | -0.08(-0.23%) |
Oct 25, 2012 | 33.41 | 33.52 | 33.13 | 33.30 | 1,779,533 | +0.09(+0.27%) |
Oct 24, 2012 | 33.45 | 33.57 | 33.04 | 33.21 | 2,066,471 | -0.10(-0.29%) |
Oct 23, 2012 | 33.45 | 33.61 | 33.15 | 33.31 | 2,608,762 | -0.47(-1.39%) |
Oct 19, 2012 | 34.22 | 34.29 | 33.63 | 33.78 | 4,363,050 | -0.51(-1.49%) |
Oct 18, 2012 | 34.43 | 34.61 | 34.25 | 34.29 | 2,484,722 | -0.15(-0.44%) |
Oct 17, 2012 | 34.89 | 35.12 | 34.32 | 34.44 | 5,084,907 | -0.59(-1.70%) |
Oct 16, 2012 | 35.76 | 35.94 | 34.98 | 35.04 | 3,323,273 | -1.19(-3.30%) |
Oct 15, 2012 | 35.84 | 36.31 | 35.73 | 36.23 | 2,219,203 | +0.50(+1.41%) |
Oct 12, 2012 | 36.06 | 36.22 | 35.61 | 35.73 | 1,754,930 | -0.20(-0.56%) |
Oct 11, 2012 | 36.03 | 36.25 | 35.91 | 35.93 | 1,001,088 | +0.19(+0.52%) |
Oct 10, 2012 | 36.15 | 36.23 | 35.73 | 35.74 | 1,404,327 | -0.48(-1.32%) |
Oct 09, 2012 | 36.26 | 36.65 | 36.16 | 36.22 | 2,416,184 | -0.05(-0.13%) |
Oct 08, 2012 | 36.15 | 36.33 | 35.99 | 36.26 | 747,879 | +0.01(+0.04%) |
Oct 05, 2012 | 36.47 | 36.58 | 36.11 | 36.25 | 1,148,896 | +0.03(+0.10%) |
Oct 04, 2012 | 36.09 | 36.24 | 35.91 | 36.22 | 1,498,043 | +0.28(+0.79%) |
Oct 03, 2012 | 36.04 | 36.22 | 35.78 | 35.93 | 1,235,275 | +0.05(+0.13%) |
Oct 02, 2012 | 35.80 | 35.93 | 35.57 | 35.89 | 2,012,073 | +0.19(+0.54%) |
Oct 01, 2012 | 35.62 | 36.00 | 35.60 | 35.69 | 1,834,905 | +0.08(+0.23%) |
Sep 28, 2012 | 35.91 | 36.01 | 35.52 | 35.61 | 2,771,082 | -0.55(-1.53%) |
Sep 27, 2012 | 35.93 | 36.29 | 35.86 | 36.16 | 2,263,403 | +0.44(+1.24%) |
Sep 26, 2012 | 36.45 | 36.53 | 35.71 | 35.72 | 3,309,972 | -0.73(-2.01%) |
Sep 25, 2012 | 37.10 | 37.22 | 36.44 | 36.45 | 2,001,781 | -0.59(-1.60%) |
Sep 24, 2012 | 37.08 | 37.21 | 36.81 | 37.05 | 1,583,495 | -0.07(-0.19%) |
Sep 21, 2012 | 36.97 | 37.25 | 36.94 | 37.11 | 3,293,070 | +0.37(+1.01%) |
Sep 20, 2012 | 37.15 | 37.29 | 36.64 | 36.74 | 3,319,826 | -0.50(-1.35%) |
Sep 19, 2012 | 36.88 | 37.61 | 36.70 | 37.25 | 3,038,291 | +0.32(+0.86%) |
Sep 18, 2012 | 36.98 | 37.16 | 36.87 | 36.93 | 3,016,130 | -0.02(-0.06%) |
Sep 17, 2012 | 37.05 | 37.08 | 36.85 | 36.95 | 1,500,746 | -0.10(-0.26%) |
Sep 14, 2012 | 37.12 | 37.31 | 36.92 | 37.05 | 2,399,463 | -0.04(-0.11%) |
Sep 13, 2012 | 36.80 | 37.14 | 36.61 | 37.09 | 2,257,930 | +0.32(+0.86%) |
Sep 12, 2012 | 36.89 | 37.07 | 36.63 | 36.77 | 1,588,567 | +0.01(+0.02%) |
Sep 11, 2012 | 36.59 | 36.96 | 36.53 | 36.76 | 2,002,755 | +0.14(+0.39%) |
Sep 10, 2012 | 36.46 | 36.84 | 36.32 | 36.62 | 2,561,829 | +0.17(+0.47%) |
Sep 07, 2012 | 36.35 | 36.60 | 36.11 | 36.45 | 3,215,231 | +0.16(+0.44%) |
Sep 06, 2012 | 35.71 | 36.38 | 35.60 | 36.29 | 2,366,486 | +0.80(+2.26%) |
Sep 05, 2012 | 35.50 | 35.63 | 35.32 | 35.49 | 2,090,317 | +0.03(+0.08%) |
Sep 04, 2012 | 35.25 | 35.72 | 35.20 | 35.46 | 2,018,818 | +0.18(+0.51%) |
Aug 31, 2012 | 35.11 | 35.46 | 34.96 | 35.28 | 1,489,295 | +0.39(+1.12%) |
Aug 30, 2012 | 34.97 | 35.12 | 34.67 | 34.89 | 1,622,652 | -0.36(-1.01%) |
Aug 29, 2012 | 35.16 | 35.35 | 35.00 | 35.25 | 1,274,533 | +0.08(+0.23%) |
Aug 27, 2012 | 35.35 | 35.41 | 35.10 | 35.16 | 1,112,025 | -0.11(-0.31%) |
Aug 24, 2012 | 34.88 | 35.31 | 34.81 | 35.27 | 1,183,824 | +0.32(+0.92%) |
Aug 23, 2012 | 35.41 | 35.41 | 34.95 | 34.95 | 1,916,921 | -0.48(-1.36%) |
Aug 22, 2012 | 35.37 | 35.68 | 35.21 | 35.43 | 2,088,509 | -0.14(-0.39%) |
Aug 21, 2012 | 36.00 | 36.10 | 35.51 | 35.57 | 2,066,871 | -0.34(-0.94%) |
Aug 20, 2012 | 35.97 | 36.00 | 35.67 | 35.91 | 1,406,781 | -0.08(-0.21%) |
Aug 17, 2012 | 35.63 | 36.04 | 35.46 | 35.98 | 2,652,221 | +0.53(+1.49%) |
Aug 16, 2012 | 35.32 | 35.59 | 35.15 | 35.45 | 1,718,126 | +0.13(+0.37%) |
Aug 15, 2012 | 35.20 | 35.41 | 35.19 | 35.32 | 1,011,642 | -0.01(-0.04%) |
Aug 14, 2012 | 35.41 | 35.66 | 35.25 | 35.34 | 1,196,316 | -0.14(-0.41%) |
Aug 13, 2012 | 35.64 | 35.64 | 35.31 | 35.48 | 911,531 | -0.19(-0.52%) |
Aug 10, 2012 | 35.34 | 35.67 | 34.86 | 35.67 | 1,248,088 | +0.21(+0.58%) |
Aug 09, 2012 | 35.30 | 35.67 | 35.16 | 35.46 | 1,696,329 | +0.12(+0.35%) |
Aug 08, 2012 | 35.03 | 35.40 | 34.88 | 35.34 | 1,560,715 | +0.27(+0.78%) |
Aug 07, 2012 | 34.92 | 35.34 | 34.88 | 35.06 | 1,710,911 | +0.19(+0.55%) |
Aug 06, 2012 | 34.97 | 35.03 | 34.43 | 34.87 | 1,823,685 | -0.12(-0.35%) |
Aug 03, 2012 | 34.36 | 35.14 | 34.27 | 34.99 | 2,808,400 | +1.07(+3.16%) |
Aug 02, 2012 | 33.82 | 34.15 | 33.61 | 33.92 | 1,991,544 | -0.12(-0.36%) |
Aug 01, 2012 | 34.46 | 34.58 | 33.94 | 34.05 | 1,269,853 | -0.42(-1.22%) |
Jul 31, 2012 | 34.66 | 34.83 | 34.41 | 34.46 | 2,821,258 | -0.30(-0.87%) |
Jul 30, 2012 | 34.58 | 34.81 | 34.50 | 34.77 | 2,054,122 | +0.15(+0.44%) |
Jul 27, 2012 | 34.27 | 34.73 | 34.14 | 34.62 | 2,332,845 | +0.55(+1.61%) |
Jul 26, 2012 | 33.78 | 34.27 | 33.76 | 34.07 | 2,795,466 | +0.71(+2.12%) |
Jul 25, 2012 | 33.28 | 33.53 | 33.17 | 33.36 | 1,916,076 | +0.19(+0.58%) |
Jul 24, 2012 | 33.27 | 33.58 | 33.00 | 33.17 | 2,457,585 | -0.14(-0.41%) |
Jul 23, 2012 | 33.54 | 33.61 | 33.08 | 33.30 | 2,655,491 | -0.54(-1.60%) |
Jul 20, 2012 | 34.15 | 34.47 | 33.78 | 33.85 | 2,843,095 | -0.50(-1.46%) |
Jul 19, 2012 | 34.55 | 34.75 | 34.25 | 34.35 | 3,135,897 | -0.19(-0.56%) |
Jul 18, 2012 | 34.11 | 34.59 | 34.05 | 34.54 | 2,485,346 | +0.37(+1.09%) |
Jul 17, 2012 | 33.63 | 34.35 | 33.02 | 34.17 | 3,693,856 | +0.42(+1.24%) |
Jul 16, 2012 | 33.12 | 33.92 | 33.00 | 33.75 | 3,136,388 | +0.41(+1.22%) |
Jul 13, 2012 | 32.88 | 33.42 | 32.84 | 33.34 | 1,584,579 | +0.49(+1.48%) |
Jul 12, 2012 | 32.44 | 33.00 | 32.30 | 32.86 | 2,652,258 | +0.19(+0.57%) |
Jul 11, 2012 | 32.70 | 32.86 | 32.40 | 32.67 | 2,297,913 | -0.03(-0.08%) |
Jul 10, 2012 | 32.43 | 32.93 | 32.41 | 32.70 | 2,056,348 | +0.04(+0.13%) |
Jul 09, 2012 | 32.97 | 33.15 | 32.54 | 32.66 | 1,315,269 | -0.46(-1.39%) |
Jul 06, 2012 | 33.19 | 33.23 | 32.85 | 33.12 | 1,544,295 | -0.36(-1.09%) |
Jul 05, 2012 | 33.34 | 33.69 | 33.21 | 33.48 | 2,335,490 | -0.14(-0.43%) |
Jul 03, 2012 | 33.72 | 33.80 | 33.46 | 33.63 | 1,827,564 | -0.13(-0.39%) |
Jul 02, 2012 | 33.50 | 33.79 | 33.23 | 33.76 | 2,416,181 | +0.38(+1.13%) |
Jun 29, 2012 | 32.74 | 33.38 | 32.44 | 33.38 | 2,376,930 | +1.13(+3.49%) |
Jun 28, 2012 | 31.74 | 32.28 | 31.42 | 32.25 | 1,936,178 | +0.26(+0.82%) |
Jun 27, 2012 | 31.59 | 32.20 | 31.59 | 31.99 | 1,667,553 | +0.34(+1.09%) |
Jun 26, 2012 | 31.92 | 32.05 | 31.35 | 31.65 | 2,020,902 | -0.12(-0.39%) |
Jun 25, 2012 | 32.01 | 32.03 | 31.70 | 31.77 | 2,182,500 | -0.49(-1.53%) |
Jun 22, 2012 | 32.66 | 32.70 | 32.18 | 32.27 | 3,368,294 | -0.36(-1.09%) |
Jun 21, 2012 | 33.26 | 33.39 | 32.58 | 32.62 | 2,894,498 | -0.56(-1.70%) |
Jun 20, 2012 | 33.08 | 33.29 | 32.90 | 33.19 | 2,751,580 | +0.14(+0.44%) |
Jun 19, 2012 | 32.80 | 33.18 | 32.71 | 33.04 | 1,979,568 | +0.30(+0.90%) |
Jun 18, 2012 | 32.62 | 32.86 | 32.53 | 32.75 | 2,118,015 | -0.02(-0.06%) |
Jun 15, 2012 | 32.45 | 32.91 | 32.32 | 32.77 | 2,628,533 | +0.41(+1.25%) |
Jun 14, 2012 | 32.37 | 32.47 | 32.09 | 32.36 | 2,799,348 | +0.05(+0.17%) |
Jun 13, 2012 | 32.65 | 32.80 | 32.23 | 32.31 | 2,396,217 | -0.56(-1.69%) |
Jun 12, 2012 | 32.81 | 32.91 | 32.18 | 32.86 | 2,280,485 | +0.32(+0.97%) |
Jun 11, 2012 | 33.05 | 33.07 | 32.50 | 32.55 | 2,172,182 | -0.25(-0.77%) |
Jun 08, 2012 | 32.42 | 32.82 | 32.28 | 32.80 | 1,780,340 | +0.23(+0.69%) |
Jun 07, 2012 | 32.18 | 32.97 | 32.18 | 32.58 | 4,057,533 | +0.33(+1.04%) |
Jun 06, 2012 | 31.91 | 32.32 | 31.76 | 32.24 | 3,503,143 | +0.46(+1.46%) |
Jun 05, 2012 | 31.50 | 31.87 | 31.42 | 31.78 | 2,637,370 | +0.12(+0.39%) |
Jun 04, 2012 | 31.71 | 31.84 | 31.43 | 31.65 | 2,732,214 | +0.01(+0.02%) |