Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.56 | 28.83 | 28.36 | 28.41 | 2,162,420 | -0.09(-0.32%) |
Jun 27, 2013 | 27.88 | 28.53 | 27.83 | 28.50 | 1,138,482 | +0.79(+2.85%) |
Jun 26, 2013 | 27.11 | 28.18 | 27.11 | 27.71 | 2,389,751 | +0.80(+2.96%) |
Jun 25, 2013 | 26.39 | 27.07 | 26.13 | 26.91 | 1,176,027 | +0.73(+2.77%) |
Jun 24, 2013 | 26.02 | 26.78 | 25.57 | 26.18 | 1,230,398 | -0.12(-0.45%) |
Jun 21, 2013 | 26.27 | 26.55 | 25.82 | 26.30 | 1,641,905 | +0.06(+0.24%) |
Jun 20, 2013 | 26.88 | 26.92 | 26.07 | 26.24 | 1,357,512 | -0.76(-2.82%) |
Jun 19, 2013 | 27.53 | 27.82 | 26.95 | 27.00 | 1,058,055 | -0.55(-2.00%) |
Jun 18, 2013 | 27.38 | 27.83 | 27.30 | 27.55 | 1,158,806 | +0.13(+0.48%) |
Jun 17, 2013 | 27.79 | 27.95 | 27.22 | 27.42 | 595,426 | -0.24(-0.86%) |
Jun 14, 2013 | 27.49 | 28.00 | 27.44 | 27.66 | 814,752 | +0.10(+0.38%) |
Jun 13, 2013 | 27.00 | 27.65 | 26.90 | 27.55 | 1,185,181 | +0.49(+1.81%) |
Jun 12, 2013 | 27.43 | 27.46 | 26.98 | 27.07 | 1,132,498 | -0.29(-1.05%) |
Jun 11, 2013 | 27.53 | 27.84 | 27.12 | 27.35 | 1,207,745 | -0.48(-1.73%) |
Jun 10, 2013 | 27.99 | 28.06 | 27.57 | 27.83 | 1,576,789 | -0.15(-0.52%) |
Jun 07, 2013 | 28.20 | 28.31 | 27.56 | 27.98 | 2,065,095 | -0.13(-0.45%) |
Jun 06, 2013 | 27.98 | 28.22 | 27.79 | 28.11 | 1,277,752 | +0.13(+0.45%) |
Jun 05, 2013 | 28.28 | 28.33 | 27.89 | 27.98 | 1,548,751 | -0.22(-0.79%) |
Jun 04, 2013 | 29.24 | 29.26 | 28.18 | 28.20 | 2,313,342 | -1.08(-3.70%) |
Jun 03, 2013 | 28.80 | 29.52 | 28.80 | 29.29 | 1,505,750 | +0.76(+2.67%) |
May 31, 2013 | 28.60 | 28.76 | 28.39 | 28.53 | 1,768,335 | -0.13(-0.44%) |
May 30, 2013 | 29.11 | 29.38 | 28.53 | 28.65 | 700,482 | -0.52(-1.77%) |
May 29, 2013 | 29.55 | 29.55 | 28.92 | 29.17 | 862,148 | -0.54(-1.83%) |
May 28, 2013 | 30.31 | 30.44 | 29.59 | 29.71 | 684,403 | -0.39(-1.30%) |
May 24, 2013 | 29.78 | 30.19 | 29.46 | 30.10 | 668,836 | +0.29(+0.96%) |
May 23, 2013 | 30.18 | 30.20 | 29.76 | 29.82 | 1,114,039 | -0.59(-1.95%) |
May 22, 2013 | 31.46 | 31.50 | 30.24 | 30.41 | 813,906 | -1.03(-3.29%) |
May 21, 2013 | 31.35 | 31.61 | 31.31 | 31.45 | 470,501 | +0.16(+0.51%) |
May 20, 2013 | 31.10 | 31.34 | 31.05 | 31.28 | 485,436 | +0.20(+0.63%) |
May 17, 2013 | 31.28 | 31.47 | 31.01 | 31.09 | 673,775 | -0.15(-0.49%) |
May 16, 2013 | 31.16 | 31.47 | 31.11 | 31.24 | 696,647 | +0.10(+0.34%) |
May 15, 2013 | 31.34 | 31.38 | 30.94 | 31.14 | 1,234,259 | -0.30(-0.96%) |
May 13, 2013 | 31.20 | 31.44 | 31.13 | 31.44 | 779,273 | +0.25(+0.80%) |
May 10, 2013 | 30.81 | 31.19 | 30.68 | 31.19 | 720,879 | +0.40(+1.31%) |
May 09, 2013 | 30.68 | 30.86 | 30.60 | 30.79 | 803,115 | +0.05(+0.16%) |
May 08, 2013 | 30.75 | 30.90 | 30.67 | 30.74 | 1,022,649 | -0.08(-0.27%) |
May 07, 2013 | 30.23 | 30.82 | 30.20 | 30.82 | 1,110,684 | +0.54(+1.79%) |
May 06, 2013 | 30.23 | 30.55 | 30.23 | 30.28 | 751,227 | -0.03(-0.11%) |
May 03, 2013 | 30.77 | 30.66 | 30.32 | 30.32 | 832,641 | -0.24(-0.79%) |
May 02, 2013 | 30.63 | 30.97 | 30.52 | 30.56 | 1,181,326 | -0.04(-0.14%) |
May 01, 2013 | 30.86 | 31.07 | 30.50 | 30.60 | 1,130,758 | -0.34(-1.10%) |
Apr 30, 2013 | 30.59 | 31.08 | 30.48 | 30.94 | 2,457,097 | +0.62(+2.06%) |
Apr 29, 2013 | 29.91 | 30.43 | 29.91 | 30.32 | 2,053,396 | +0.43(+1.44%) |
Apr 26, 2013 | 29.64 | 29.91 | 29.45 | 29.89 | 1,856,327 | +0.26(+0.87%) |
Apr 25, 2013 | 29.96 | 29.96 | 29.44 | 29.63 | 2,236,965 | -0.38(-1.27%) |
Apr 24, 2013 | 30.28 | 30.54 | 29.95 | 30.01 | 2,229,541 | -0.37(-1.21%) |
Apr 23, 2013 | 30.32 | 30.43 | 30.02 | 30.38 | 2,088,334 | +0.12(+0.41%) |
Apr 22, 2013 | 30.52 | 30.52 | 30.10 | 30.25 | 1,054,992 | -0.10(-0.32%) |
Apr 19, 2013 | 30.54 | 30.70 | 30.21 | 30.35 | 1,035,476 | -0.08(-0.25%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.29 | 30.43 | 1,258,346 | -0.50(-1.61%) |
Apr 17, 2013 | 31.11 | 31.22 | 30.77 | 30.93 | 1,278,610 | -0.42(-1.33%) |
Apr 16, 2013 | 30.95 | 31.36 | 30.78 | 31.34 | 1,242,548 | +0.53(+1.73%) |
Apr 15, 2013 | 31.21 | 31.36 | 30.74 | 30.81 | 2,080,563 | -0.56(-1.79%) |
Apr 12, 2013 | 31.65 | 31.68 | 31.17 | 31.37 | 2,281,634 | -0.27(-0.85%) |
Apr 11, 2013 | 32.18 | 32.21 | 31.60 | 31.64 | 1,766,244 | -0.60(-1.85%) |
Apr 10, 2013 | 32.74 | 32.82 | 32.12 | 32.24 | 1,335,773 | -0.47(-1.44%) |
Apr 09, 2013 | 32.99 | 32.99 | 32.46 | 32.71 | 1,086,992 | -0.28(-0.86%) |
Apr 08, 2013 | 32.52 | 33.02 | 32.45 | 32.99 | 868,397 | +0.45(+1.38%) |
Apr 05, 2013 | 31.84 | 32.59 | 31.73 | 32.54 | 1,127,793 | +0.56(+1.76%) |
Apr 04, 2013 | 31.70 | 32.00 | 31.69 | 31.98 | 1,388,248 | +0.30(+0.96%) |
Apr 03, 2013 | 32.12 | 32.24 | 31.66 | 31.67 | 1,233,784 | -0.42(-1.30%) |
Apr 02, 2013 | 32.04 | 32.14 | 31.95 | 32.09 | 781,691 | +0.13(+0.41%) |
Apr 01, 2013 | 31.40 | 31.96 | 31.31 | 31.96 | 865,142 | +0.53(+1.70%) |
Mar 28, 2013 | 31.39 | 31.53 | 31.31 | 31.42 | 1,017,104 | +0.08(+0.27%) |
Mar 27, 2013 | 30.95 | 31.39 | 30.93 | 31.34 | 1,088,378 | +0.20(+0.65%) |
Mar 26, 2013 | 31.03 | 31.22 | 31.01 | 31.14 | 1,166,105 | +0.09(+0.29%) |
Mar 25, 2013 | 30.90 | 31.13 | 30.88 | 31.05 | 995,429 | +0.12(+0.40%) |
Mar 22, 2013 | 30.86 | 31.12 | 30.77 | 30.93 | 840,267 | +0.05(+0.16%) |
Mar 21, 2013 | 30.75 | 31.30 | 30.72 | 30.88 | 1,243,982 | +0.02(+0.07%) |
Mar 20, 2013 | 31.00 | 31.08 | 30.61 | 30.86 | 694,708 | -0.01(-0.05%) |
Mar 19, 2013 | 30.89 | 31.00 | 30.63 | 30.87 | 687,798 | +0.01(+0.05%) |
Mar 18, 2013 | 30.69 | 30.99 | 30.62 | 30.86 | 1,102,328 | +0.01(+0.04%) |
Mar 15, 2013 | 30.83 | 30.99 | 30.71 | 30.84 | 1,503,637 | +0.00(+0.00%) |
Mar 14, 2013 | 30.63 | 30.92 | 30.57 | 30.84 | 961,129 | +0.23(+0.75%) |
Mar 13, 2013 | 30.75 | 30.92 | 30.59 | 30.61 | 890,602 | -0.08(-0.27%) |
Mar 12, 2013 | 30.82 | 30.84 | 30.66 | 30.70 | 882,276 | -0.15(-0.49%) |
Mar 11, 2013 | 31.02 | 31.35 | 30.73 | 30.85 | 1,224,992 | -0.21(-0.69%) |
Mar 08, 2013 | 31.46 | 31.49 | 30.97 | 31.06 | 1,443,188 | -0.28(-0.88%) |
Mar 07, 2013 | 31.67 | 31.85 | 31.27 | 31.34 | 807,983 | -0.30(-0.96%) |
Mar 06, 2013 | 32.06 | 32.08 | 31.60 | 31.65 | 686,732 | -0.28(-0.87%) |
Mar 05, 2013 | 31.90 | 32.06 | 31.73 | 31.92 | 869,339 | +0.18(+0.57%) |
Mar 04, 2013 | 31.52 | 31.84 | 31.36 | 31.74 | 951,511 | +0.33(+1.04%) |
Mar 01, 2013 | 31.26 | 31.56 | 31.08 | 31.42 | 1,288,525 | +0.09(+0.29%) |
Feb 28, 2013 | 31.52 | 31.58 | 31.33 | 31.33 | 1,822,696 | -0.28(-0.90%) |
Feb 27, 2013 | 31.81 | 31.92 | 31.58 | 31.61 | 645,454 | -0.17(-0.52%) |
Feb 26, 2013 | 31.76 | 31.99 | 31.56 | 31.78 | 692,558 | +0.09(+0.28%) |
Feb 25, 2013 | 32.28 | 32.28 | 31.69 | 31.69 | 449,903 | -0.53(-1.64%) |
Feb 22, 2013 | 32.15 | 32.28 | 32.08 | 32.21 | 449,745 | +0.17(+0.54%) |
Feb 21, 2013 | 32.28 | 32.51 | 31.98 | 32.04 | 668,831 | -0.22(-0.69%) |
Feb 20, 2013 | 32.15 | 32.57 | 32.13 | 32.26 | 1,701,016 | +0.16(+0.50%) |
Feb 19, 2013 | 31.85 | 32.17 | 31.85 | 32.10 | 1,167,602 | +0.26(+0.81%) |
Feb 15, 2013 | 32.10 | 32.11 | 31.69 | 31.85 | 1,098,332 | -0.26(-0.80%) |
Feb 14, 2013 | 32.51 | 32.60 | 32.05 | 32.10 | 842,291 | -0.41(-1.26%) |
Feb 13, 2013 | 32.36 | 32.64 | 31.97 | 32.51 | 1,390,980 | -0.02(-0.06%) |
Feb 12, 2013 | 32.32 | 32.55 | 32.22 | 32.53 | 848,687 | +0.23(+0.71%) |
Feb 11, 2013 | 32.51 | 32.51 | 32.13 | 32.30 | 1,059,067 | -0.16(-0.49%) |
Feb 08, 2013 | 32.30 | 32.64 | 32.28 | 32.46 | 662,461 | +0.17(+0.54%) |
Feb 07, 2013 | 32.38 | 32.55 | 32.18 | 32.29 | 870,942 | -0.05(-0.15%) |
Feb 06, 2013 | 32.10 | 32.50 | 31.99 | 32.34 | 973,876 | +0.10(+0.30%) |
Feb 04, 2013 | 32.08 | 32.44 | 32.08 | 32.24 | 740,056 | -0.06(-0.19%) |
Feb 01, 2013 | 32.20 | 32.32 | 31.95 | 32.31 | 822,434 | +0.26(+0.82%) |
Jan 31, 2013 | 32.46 | 32.46 | 31.99 | 32.04 | 1,193,599 | -0.37(-1.15%) |
Jan 30, 2013 | 32.82 | 32.87 | 32.38 | 32.42 | 823,011 | -0.45(-1.36%) |
Jan 29, 2013 | 32.77 | 33.00 | 32.60 | 32.86 | 1,120,268 | +0.11(+0.34%) |
Jan 28, 2013 | 32.96 | 33.02 | 32.70 | 32.75 | 793,851 | -0.08(-0.25%) |
Jan 25, 2013 | 32.73 | 32.87 | 32.57 | 32.84 | 684,661 | +0.21(+0.63%) |
Jan 24, 2013 | 32.72 | 32.87 | 32.50 | 32.63 | 754,180 | +0.03(+0.08%) |
Jan 23, 2013 | 32.64 | 32.80 | 32.57 | 32.60 | 817,579 | -0.12(-0.36%) |
Jan 22, 2013 | 32.72 | 32.91 | 32.63 | 32.72 | 697,066 | -0.01(-0.02%) |
Jan 18, 2013 | 32.88 | 33.01 | 32.64 | 32.73 | 610,789 | -0.12(-0.38%) |
Jan 17, 2013 | 33.04 | 33.21 | 32.85 | 32.85 | 551,112 | -0.08(-0.25%) |
Jan 16, 2013 | 33.08 | 33.37 | 32.82 | 32.93 | 832,223 | -0.01(-0.04%) |
Jan 15, 2013 | 32.49 | 33.00 | 32.38 | 32.95 | 775,417 | +0.43(+1.33%) |
Jan 14, 2013 | 32.45 | 32.55 | 32.35 | 32.51 | 503,825 | +0.17(+0.53%) |
Jan 11, 2013 | 32.46 | 32.46 | 31.96 | 32.34 | 668,070 | +0.04(+0.13%) |
Jan 10, 2013 | 32.60 | 32.66 | 32.25 | 32.30 | 578,581 | -0.25(-0.76%) |
Jan 09, 2013 | 32.41 | 32.58 | 32.27 | 32.55 | 531,663 | +0.26(+0.81%) |
Jan 08, 2013 | 32.38 | 32.60 | 32.23 | 32.29 | 555,083 | -0.16(-0.49%) |
Jan 07, 2013 | 32.17 | 32.51 | 32.11 | 32.44 | 695,789 | +0.19(+0.60%) |
Jan 04, 2013 | 32.13 | 32.27 | 32.02 | 32.25 | 640,955 | +0.11(+0.34%) |
Jan 03, 2013 | 32.07 | 32.35 | 32.02 | 32.14 | 632,241 | +0.04(+0.13%) |
Jan 02, 2013 | 32.19 | 32.23 | 31.86 | 32.10 | 857,003 | +0.36(+1.13%) |
Dec 31, 2012 | 31.49 | 31.74 | 31.40 | 31.74 | 751,881 | +0.19(+0.59%) |
Dec 28, 2012 | 31.56 | 31.76 | 31.43 | 31.56 | 553,839 | -0.11(-0.35%) |
Dec 27, 2012 | 31.75 | 31.89 | 31.35 | 31.67 | 1,285,168 | -0.05(-0.15%) |
Dec 26, 2012 | 31.93 | 31.95 | 31.56 | 31.71 | 788,056 | -0.21(-0.65%) |
Dec 24, 2012 | 31.89 | 32.43 | 31.79 | 31.92 | 447,654 | -0.07(-0.22%) |
Dec 21, 2012 | 31.81 | 32.09 | 31.57 | 31.99 | 2,759,965 | +0.08(+0.26%) |
Dec 20, 2012 | 31.34 | 31.91 | 31.28 | 31.91 | 1,276,940 | +0.61(+1.96%) |
Dec 19, 2012 | 31.33 | 31.52 | 31.29 | 31.29 | 1,096,652 | -0.01(-0.04%) |
Dec 18, 2012 | 31.23 | 31.54 | 31.18 | 31.31 | 948,512 | +0.00(+0.00%) |
Dec 17, 2012 | 31.01 | 31.34 | 30.96 | 31.31 | 1,012,053 | +0.32(+1.02%) |
Dec 14, 2012 | 30.98 | 31.13 | 30.65 | 30.99 | 635,772 | +0.22(+0.72%) |
Dec 13, 2012 | 31.01 | 31.07 | 30.57 | 30.77 | 764,254 | -0.28(-0.89%) |
Dec 12, 2012 | 30.93 | 31.14 | 30.78 | 31.05 | 726,353 | +0.06(+0.20%) |
Dec 11, 2012 | 31.12 | 31.23 | 30.94 | 30.98 | 1,038,571 | -0.08(-0.24%) |
Dec 10, 2012 | 30.99 | 31.16 | 30.84 | 31.06 | 607,690 | +0.14(+0.47%) |
Dec 07, 2012 | 30.84 | 30.96 | 30.70 | 30.92 | 842,510 | +0.21(+0.69%) |
Dec 06, 2012 | 30.17 | 30.76 | 30.16 | 30.70 | 1,273,447 | +0.57(+1.90%) |
Dec 05, 2012 | 30.50 | 30.79 | 29.97 | 30.13 | 1,288,201 | -0.30(-0.99%) |
Dec 04, 2012 | 30.19 | 30.64 | 30.17 | 30.43 | 954,329 | +0.30(+0.98%) |
Nov 30, 2012 | 30.09 | 30.34 | 30.06 | 30.14 | 4,756,311 | +0.10(+0.32%) |
Nov 29, 2012 | 30.20 | 30.46 | 29.90 | 30.04 | 3,238,942 | -0.10(-0.32%) |
Nov 28, 2012 | 30.46 | 30.46 | 29.99 | 30.14 | 2,144,140 | -0.25(-0.82%) |
Nov 27, 2012 | 30.39 | 30.60 | 30.07 | 30.39 | 2,198,660 | -0.17(-0.54%) |
Nov 26, 2012 | 30.56 | 30.96 | 30.27 | 30.55 | 1,004,149 | -0.10(-0.34%) |
Nov 23, 2012 | 30.65 | 30.76 | 30.43 | 30.65 | 369,492 | +0.14(+0.45%) |
Nov 21, 2012 | 30.74 | 30.86 | 30.41 | 30.52 | 570,658 | -0.23(-0.74%) |
Nov 20, 2012 | 30.59 | 30.74 | 30.38 | 30.74 | 653,238 | +0.14(+0.45%) |
Nov 19, 2012 | 30.50 | 30.66 | 30.23 | 30.61 | 984,462 | +0.32(+1.07%) |
Nov 16, 2012 | 29.93 | 30.30 | 29.82 | 30.28 | 950,492 | +0.51(+1.71%) |
Nov 15, 2012 | 30.10 | 30.21 | 29.56 | 29.77 | 1,441,724 | -0.36(-1.19%) |
Nov 14, 2012 | 30.81 | 30.81 | 30.01 | 30.13 | 885,039 | -0.58(-1.90%) |
Nov 13, 2012 | 30.58 | 30.94 | 30.23 | 30.72 | 695,792 | +0.01(+0.02%) |
Nov 12, 2012 | 30.83 | 30.85 | 30.61 | 30.71 | 552,830 | -0.09(-0.29%) |
Nov 09, 2012 | 30.84 | 31.04 | 30.56 | 30.80 | 891,962 | -0.16(-0.51%) |
Nov 08, 2012 | 31.28 | 31.28 | 30.86 | 30.96 | 1,458,810 | -0.26(-0.82%) |
Nov 07, 2012 | 31.35 | 31.52 | 31.12 | 31.21 | 1,043,130 | -0.26(-0.82%) |
Nov 06, 2012 | 31.69 | 31.79 | 31.37 | 31.47 | 1,677,848 | -0.18(-0.58%) |
Nov 05, 2012 | 31.92 | 31.92 | 31.54 | 31.66 | 1,189,944 | -0.25(-0.79%) |
Nov 02, 2012 | 31.68 | 31.93 | 31.54 | 31.91 | 3,154,266 | +0.38(+1.19%) |
Nov 01, 2012 | 31.02 | 31.64 | 30.77 | 31.53 | 2,724,720 | +0.59(+1.90%) |
Oct 31, 2012 | 30.63 | 31.00 | 30.41 | 30.95 | 2,166,930 | +0.20(+0.67%) |
Oct 26, 2012 | 30.28 | 30.74 | 30.74 | 30.74 | 12,662,857 | +0.52(+1.72%) |
Oct 25, 2012 | 30.22 | 30.56 | 29.73 | 30.22 | 2,367,135 | -0.18(-0.61%) |
Oct 24, 2012 | 30.26 | 31.89 | 30.09 | 30.41 | 1,568,079 | +0.57(+1.92%) |
Oct 23, 2012 | 29.98 | 30.05 | 29.57 | 29.83 | 1,312,993 | -0.35(-1.15%) |
Oct 19, 2012 | 30.11 | 30.35 | 29.93 | 30.18 | 839,147 | +0.07(+0.23%) |
Oct 18, 2012 | 29.72 | 30.16 | 29.66 | 30.11 | 817,663 | +0.43(+1.45%) |
Oct 17, 2012 | 29.66 | 29.83 | 29.57 | 29.68 | 758,692 | -0.08(-0.25%) |
Oct 16, 2012 | 29.71 | 29.83 | 29.60 | 29.76 | 1,009,139 | +0.06(+0.21%) |
Oct 15, 2012 | 29.52 | 29.70 | 29.31 | 29.70 | 1,020,038 | +0.18(+0.60%) |
Oct 12, 2012 | 29.29 | 29.63 | 29.25 | 29.52 | 1,130,411 | +0.27(+0.91%) |
Oct 11, 2012 | 29.64 | 29.70 | 29.25 | 29.25 | 1,272,941 | +0.01(+0.05%) |
Oct 10, 2012 | 29.04 | 29.24 | 28.99 | 29.24 | 710,437 | +0.20(+0.71%) |
Oct 09, 2012 | 29.13 | 29.31 | 29.03 | 29.03 | 731,152 | -0.15(-0.51%) |
Oct 08, 2012 | 29.16 | 29.25 | 29.07 | 29.19 | 906,408 | -0.04(-0.14%) |
Oct 05, 2012 | 29.44 | 29.47 | 29.21 | 29.23 | 1,495,268 | -0.17(-0.58%) |
Oct 04, 2012 | 29.77 | 29.95 | 29.37 | 29.40 | 736,072 | -0.29(-0.97%) |
Oct 03, 2012 | 29.67 | 30.02 | 29.58 | 29.68 | 826,547 | -0.02(-0.07%) |
Oct 02, 2012 | 29.60 | 29.72 | 29.40 | 29.70 | 707,667 | +0.14(+0.46%) |
Oct 01, 2012 | 29.98 | 30.00 | 29.16 | 29.57 | 1,741,490 | -0.40(-1.34%) |
Sep 28, 2012 | 29.72 | 30.05 | 29.64 | 29.97 | 1,243,338 | +0.13(+0.43%) |
Sep 27, 2012 | 29.70 | 30.03 | 29.51 | 29.84 | 2,118,409 | +0.21(+0.71%) |
Sep 26, 2012 | 29.57 | 29.85 | 29.55 | 29.63 | 1,033,502 | +0.04(+0.14%) |
Sep 25, 2012 | 30.14 | 30.29 | 29.56 | 29.59 | 1,127,306 | -0.48(-1.61%) |
Sep 24, 2012 | 30.00 | 30.19 | 29.95 | 30.07 | 1,098,296 | -0.08(-0.27%) |
Sep 21, 2012 | 30.17 | 30.32 | 30.12 | 30.16 | 1,830,103 | -0.01(-0.02%) |
Sep 20, 2012 | 30.74 | 30.82 | 30.14 | 30.16 | 1,167,759 | -0.70(-2.26%) |
Sep 19, 2012 | 31.12 | 31.21 | 30.82 | 30.86 | 723,797 | -0.27(-0.86%) |
Sep 18, 2012 | 31.32 | 31.45 | 31.03 | 31.12 | 508,523 | -0.24(-0.76%) |
Sep 17, 2012 | 31.37 | 31.64 | 31.34 | 31.36 | 482,872 | -0.06(-0.20%) |
Sep 14, 2012 | 31.32 | 31.64 | 31.22 | 31.43 | 728,347 | +0.23(+0.74%) |
Sep 13, 2012 | 31.08 | 31.26 | 31.04 | 31.19 | 1,578,919 | +0.06(+0.20%) |
Sep 12, 2012 | 31.32 | 31.32 | 31.06 | 31.13 | 745,626 | -0.09(-0.28%) |
Sep 11, 2012 | 31.41 | 31.52 | 31.08 | 31.22 | 1,103,760 | -0.17(-0.54%) |
Sep 10, 2012 | 31.82 | 31.89 | 31.35 | 31.39 | 715,069 | -0.46(-1.46%) |
Sep 07, 2012 | 31.89 | 32.01 | 31.73 | 31.86 | 444,726 | +0.06(+0.19%) |
Sep 06, 2012 | 32.05 | 32.20 | 31.78 | 31.79 | 1,056,163 | -0.20(-0.64%) |
Sep 05, 2012 | 32.31 | 32.40 | 31.74 | 32.00 | 1,394,461 | -0.28(-0.87%) |
Sep 04, 2012 | 31.86 | 32.28 | 31.54 | 32.28 | 736,739 | +0.44(+1.37%) |
Aug 31, 2012 | 31.65 | 31.90 | 31.42 | 31.84 | 1,020,170 | +0.25(+0.78%) |
Aug 30, 2012 | 31.59 | 31.72 | 31.48 | 31.60 | 473,163 | -0.15(-0.47%) |
Aug 29, 2012 | 31.77 | 31.86 | 31.60 | 31.75 | 428,631 | +0.18(+0.56%) |
Aug 27, 2012 | 31.71 | 31.77 | 31.49 | 31.57 | 293,320 | +0.01(+0.04%) |
Aug 24, 2012 | 31.37 | 31.67 | 31.30 | 31.56 | 534,256 | +0.22(+0.70%) |
Aug 23, 2012 | 31.45 | 31.63 | 31.25 | 31.34 | 484,924 | -0.09(-0.28%) |
Aug 22, 2012 | 31.45 | 31.49 | 31.04 | 31.43 | 743,823 | +0.23(+0.72%) |
Aug 21, 2012 | 31.10 | 31.27 | 31.04 | 31.20 | 540,616 | +0.10(+0.31%) |
Aug 20, 2012 | 31.15 | 31.17 | 30.93 | 31.10 | 654,013 | -0.03(-0.09%) |
Aug 17, 2012 | 31.17 | 31.34 | 31.08 | 31.13 | 617,195 | -0.06(-0.20%) |
Aug 16, 2012 | 31.22 | 31.30 | 30.97 | 31.19 | 518,391 | -0.05(-0.18%) |
Aug 15, 2012 | 31.32 | 31.43 | 31.16 | 31.25 | 380,361 | -0.03(-0.09%) |
Aug 14, 2012 | 31.56 | 31.68 | 31.17 | 31.28 | 508,966 | -0.27(-0.87%) |
Aug 13, 2012 | 31.47 | 31.62 | 31.19 | 31.55 | 617,197 | +0.01(+0.04%) |
Aug 10, 2012 | 31.26 | 31.71 | 31.15 | 31.53 | 994,345 | +0.35(+1.11%) |
Aug 09, 2012 | 31.57 | 31.59 | 31.03 | 31.19 | 1,123,238 | -0.28(-0.88%) |
Aug 08, 2012 | 31.64 | 31.66 | 31.14 | 31.47 | 661,958 | -0.20(-0.62%) |
Aug 07, 2012 | 32.13 | 32.16 | 31.55 | 31.66 | 849,572 | -0.34(-1.06%) |
Aug 06, 2012 | 32.37 | 32.43 | 31.97 | 32.00 | 443,587 | -0.27(-0.84%) |
Aug 03, 2012 | 32.54 | 32.55 | 32.18 | 32.27 | 740,900 | -0.06(-0.19%) |
Aug 02, 2012 | 31.88 | 32.39 | 31.80 | 32.33 | 895,742 | +0.22(+0.68%) |
Aug 01, 2012 | 32.32 | 32.61 | 32.06 | 32.12 | 755,173 | -0.20(-0.61%) |
Jul 31, 2012 | 32.11 | 32.43 | 32.11 | 32.31 | 1,895,420 | +0.15(+0.46%) |
Jul 30, 2012 | 32.01 | 32.35 | 31.94 | 32.16 | 605,778 | +0.18(+0.55%) |
Jul 27, 2012 | 31.87 | 32.37 | 31.87 | 31.99 | 1,378,743 | +0.12(+0.36%) |
Jul 26, 2012 | 32.11 | 32.17 | 31.71 | 31.87 | 1,367,953 | +0.05(+0.17%) |
Jul 25, 2012 | 31.63 | 31.91 | 31.27 | 31.82 | 1,097,978 | +0.13(+0.41%) |
Jul 24, 2012 | 31.87 | 31.97 | 31.45 | 31.69 | 1,043,928 | -0.20(-0.62%) |
Jul 23, 2012 | 31.49 | 32.01 | 31.33 | 31.89 | 1,305,920 | -0.07(-0.21%) |
Jul 20, 2012 | 31.62 | 32.02 | 31.53 | 31.95 | 2,542,126 | +0.24(+0.77%) |
Jul 19, 2012 | 31.98 | 31.98 | 31.32 | 31.71 | 1,662,068 | -0.23(-0.72%) |
Jul 18, 2012 | 31.87 | 31.95 | 31.60 | 31.94 | 1,849,340 | +0.01(+0.04%) |
Jul 17, 2012 | 31.62 | 31.93 | 31.21 | 31.93 | 2,213,378 | +0.49(+1.57%) |
Jul 16, 2012 | 31.46 | 31.52 | 31.31 | 31.43 | 945,604 | -0.04(-0.13%) |
Jul 13, 2012 | 30.98 | 31.51 | 30.85 | 31.47 | 1,994,189 | +0.61(+1.98%) |
Jul 12, 2012 | 29.77 | 31.41 | 29.76 | 30.86 | 5,693,482 | +0.96(+3.22%) |
Jul 11, 2012 | 30.06 | 30.10 | 29.87 | 29.90 | 15,957,267 | -0.61(-2.00%) |
Jul 10, 2012 | 30.21 | 30.88 | 30.21 | 30.51 | 1,606,944 | -0.48(-1.55%) |
Jul 09, 2012 | 30.86 | 31.07 | 30.79 | 30.99 | 522,728 | +0.03(+0.11%) |
Jul 06, 2012 | 30.75 | 30.97 | 30.66 | 30.96 | 310,022 | +0.10(+0.33%) |
Jul 05, 2012 | 30.98 | 31.10 | 30.65 | 30.86 | 399,520 | -0.11(-0.35%) |
Jul 03, 2012 | 30.97 | 31.03 | 30.79 | 30.96 | 287,730 | +0.07(+0.24%) |