Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.04 | 33.15 | 32.73 | 33.10 | 0 | +0.09(+0.27%) |
Aug 29, 2013 | 33.27 | 33.36 | 33.00 | 33.01 | 2,294,791 | -0.27(-0.81%) |
Aug 28, 2013 | 33.17 | 33.31 | 32.89 | 33.28 | 2,446,219 | +0.16(+0.47%) |
Aug 27, 2013 | 33.45 | 33.59 | 33.04 | 33.13 | 2,502,767 | -0.73(-2.15%) |
Aug 26, 2013 | 33.88 | 34.03 | 33.80 | 33.85 | 2,602,490 | +0.04(+0.12%) |
Aug 23, 2013 | 33.81 | 33.89 | 33.53 | 33.81 | 0 | +0.03(+0.10%) |
Aug 22, 2013 | 33.73 | 34.10 | 33.69 | 33.78 | 1,781,165 | +0.11(+0.34%) |
Aug 21, 2013 | 33.91 | 34.02 | 33.58 | 33.67 | 1,983,763 | -0.38(-1.12%) |
Aug 20, 2013 | 33.72 | 34.28 | 33.72 | 34.05 | 2,000,584 | +0.33(+0.99%) |
Aug 19, 2013 | 33.75 | 34.10 | 33.67 | 33.72 | 2,029,206 | -0.03(-0.10%) |
Aug 16, 2013 | 33.87 | 34.15 | 33.75 | 33.75 | 0 | -0.31(-0.90%) |
Aug 15, 2013 | 34.06 | 34.54 | 33.93 | 34.06 | 2,445,635 | -0.47(-1.36%) |
Aug 14, 2013 | 34.32 | 34.70 | 34.24 | 34.53 | 4,241,526 | +0.03(+0.09%) |
Aug 13, 2013 | 34.45 | 34.63 | 34.06 | 34.49 | 2,111,736 | +0.15(+0.45%) |
Aug 12, 2013 | 34.58 | 34.85 | 34.24 | 34.34 | 2,142,704 | -0.41(-1.17%) |
Aug 09, 2013 | 34.66 | 34.84 | 34.49 | 34.74 | 2,197,157 | -0.05(-0.14%) |
Aug 08, 2013 | 34.53 | 34.93 | 34.34 | 34.79 | 3,494,735 | +0.49(+1.44%) |
Aug 07, 2013 | 34.59 | 34.59 | 34.23 | 34.30 | 2,206,279 | -0.24(-0.70%) |
Aug 06, 2013 | 34.72 | 34.92 | 34.46 | 34.54 | 2,165,004 | -0.19(-0.54%) |
Aug 05, 2013 | 34.56 | 34.96 | 34.51 | 34.73 | 2,433,722 | +0.02(+0.05%) |
Aug 02, 2013 | 34.63 | 34.78 | 34.08 | 34.71 | 3,402,930 | +0.11(+0.33%) |
Aug 01, 2013 | 34.23 | 34.70 | 34.15 | 34.60 | 3,486,682 | +0.54(+1.59%) |
Jul 31, 2013 | 34.38 | 34.42 | 33.98 | 34.06 | 0 | -0.06(-0.17%) |
Jul 30, 2013 | 34.58 | 34.60 | 34.07 | 34.11 | 0 | -0.35(-1.01%) |
Jul 29, 2013 | 34.51 | 34.66 | 34.32 | 34.46 | 0 | -0.19(-0.56%) |
Jul 26, 2013 | 34.02 | 34.72 | 34.02 | 34.66 | 0 | +0.28(+0.80%) |
Jul 25, 2013 | 34.07 | 34.43 | 34.07 | 34.38 | 0 | +0.25(+0.74%) |
Jul 24, 2013 | 34.56 | 34.61 | 34.04 | 34.13 | 0 | -0.23(-0.68%) |
Jul 23, 2013 | 34.23 | 34.68 | 34.11 | 34.36 | 4,975,963 | +0.27(+0.78%) |
Jul 22, 2013 | 34.43 | 34.34 | 33.95 | 34.10 | 0 | -0.24(-0.71%) |
Jul 19, 2013 | 35.14 | 35.20 | 34.08 | 34.34 | 0 | -1.00(-2.82%) |
Jul 18, 2013 | 34.99 | 35.48 | 34.99 | 35.34 | 0 | +0.43(+1.23%) |
Jul 17, 2013 | 34.68 | 36.02 | 34.68 | 34.91 | 13,813,059 | -2.63(-7.01%) |
Jul 16, 2013 | 37.91 | 38.06 | 37.36 | 37.54 | 3,452,134 | -0.24(-0.64%) |
Jul 15, 2013 | 38.08 | 38.40 | 37.57 | 37.78 | 0 | -0.36(-0.96%) |
Jul 12, 2013 | 37.95 | 38.24 | 37.86 | 38.15 | 0 | +0.32(+0.84%) |
Jul 11, 2013 | 38.16 | 38.17 | 37.56 | 37.83 | 0 | +0.14(+0.37%) |
Jul 10, 2013 | 37.61 | 37.73 | 37.34 | 37.69 | 0 | +0.11(+0.30%) |
Jul 09, 2013 | 37.65 | 38.06 | 37.55 | 37.58 | 0 | +0.29(+0.78%) |
Jul 08, 2013 | 37.25 | 37.48 | 37.12 | 37.29 | 0 | +0.27(+0.72%) |
Jul 05, 2013 | 36.54 | 37.12 | 36.45 | 37.02 | 0 | +0.62(+1.69%) |
Jul 03, 2013 | 36.41 | 36.65 | 36.37 | 36.41 | 0 | -0.09(-0.24%) |
Jul 02, 2013 | 36.93 | 37.04 | 36.45 | 36.49 | 0 | -0.49(-1.34%) |
Jul 01, 2013 | 36.84 | 37.11 | 36.73 | 36.99 | 0 | +0.28(+0.75%) |
Jun 28, 2013 | 36.28 | 36.94 | 36.25 | 36.71 | 3,863,526 | +0.28(+0.76%) |
Jun 27, 2013 | 36.18 | 36.60 | 36.18 | 36.44 | 0 | +0.43(+1.19%) |
Jun 26, 2013 | 36.26 | 36.39 | 35.82 | 36.01 | 0 | +0.06(+0.18%) |
Jun 25, 2013 | 35.94 | 36.02 | 35.51 | 35.94 | 0 | +0.36(+1.00%) |
Jun 24, 2013 | 35.63 | 35.79 | 35.48 | 35.59 | 0 | -0.16(-0.45%) |
Jun 21, 2013 | 35.91 | 36.07 | 35.51 | 35.75 | 4,713,524 | +0.08(+0.23%) |
Jun 20, 2013 | 36.33 | 36.46 | 35.64 | 35.67 | 2,468,471 | -0.96(-2.63%) |
Jun 19, 2013 | 36.58 | 37.10 | 36.51 | 36.63 | 0 | +0.13(+0.36%) |
Jun 18, 2013 | 36.03 | 36.54 | 35.99 | 36.50 | 1,613,199 | +0.48(+1.33%) |
Jun 17, 2013 | 36.32 | 36.53 | 35.81 | 36.03 | 0 | -0.20(-0.56%) |
Jun 14, 2013 | 36.42 | 36.65 | 36.20 | 36.23 | 0 | -0.15(-0.40%) |
Jun 13, 2013 | 35.57 | 36.44 | 35.57 | 36.37 | 1,691,502 | +0.75(+2.09%) |
Jun 12, 2013 | 36.39 | 36.41 | 35.60 | 35.63 | 2,101,629 | -0.62(-1.70%) |
Jun 11, 2013 | 36.03 | 36.47 | 35.83 | 36.24 | 2,310,005 | -0.16(-0.45%) |
Jun 10, 2013 | 36.31 | 36.82 | 36.25 | 36.41 | 0 | -0.20(-0.55%) |
Jun 07, 2013 | 36.28 | 36.63 | 36.06 | 36.61 | 0 | +0.70(+1.94%) |
Jun 06, 2013 | 35.76 | 35.91 | 35.53 | 35.91 | 0 | +0.27(+0.75%) |
Jun 05, 2013 | 36.30 | 36.36 | 35.59 | 35.64 | 0 | -0.66(-1.83%) |
Jun 04, 2013 | 36.40 | 36.58 | 36.05 | 36.31 | 0 | -0.11(-0.29%) |
Jun 03, 2013 | 36.22 | 36.56 | 36.03 | 36.41 | 3,137,150 | +0.15(+0.42%) |
May 31, 2013 | 36.33 | 36.75 | 36.25 | 36.26 | 2,817,709 | -0.21(-0.58%) |
May 30, 2013 | 36.42 | 37.04 | 36.30 | 36.47 | 0 | +0.13(+0.36%) |
May 29, 2013 | 36.99 | 36.99 | 36.33 | 36.34 | 2,774,844 | -0.71(-1.92%) |
May 28, 2013 | 37.22 | 37.72 | 36.99 | 37.05 | 1,392,094 | +0.08(+0.22%) |
May 24, 2013 | 36.54 | 37.09 | 36.44 | 36.97 | 0 | +0.23(+0.62%) |
May 23, 2013 | 36.91 | 37.00 | 36.63 | 36.75 | 2,517,514 | -0.42(-1.13%) |
May 22, 2013 | 37.66 | 38.15 | 37.05 | 37.17 | 0 | -0.63(-1.67%) |
May 21, 2013 | 37.35 | 37.91 | 37.09 | 37.80 | 0 | +0.39(+1.04%) |
May 20, 2013 | 37.82 | 37.94 | 37.35 | 37.41 | 2,210,838 | -0.50(-1.33%) |
May 17, 2013 | 37.75 | 37.92 | 37.43 | 37.91 | 0 | +0.49(+1.30%) |
May 16, 2013 | 37.73 | 37.99 | 37.35 | 37.43 | 1,358,928 | -0.37(-0.99%) |
May 15, 2013 | 37.68 | 37.97 | 37.54 | 37.80 | 0 | +0.39(+1.04%) |
May 13, 2013 | 37.29 | 37.52 | 37.22 | 37.41 | 0 | +0.15(+0.41%) |
May 10, 2013 | 37.19 | 37.53 | 37.17 | 37.26 | 0 | -0.08(-0.22%) |
May 09, 2013 | 37.63 | 37.71 | 37.22 | 37.34 | 0 | -0.15(-0.39%) |
May 08, 2013 | 37.27 | 37.61 | 37.18 | 37.48 | 0 | +0.30(+0.81%) |
May 07, 2013 | 36.92 | 37.35 | 36.87 | 37.18 | 0 | +0.30(+0.81%) |
May 06, 2013 | 36.69 | 36.90 | 36.42 | 36.88 | 0 | +0.14(+0.38%) |
May 03, 2013 | 36.55 | 36.90 | 36.29 | 36.75 | 0 | +0.45(+1.25%) |
May 02, 2013 | 37.01 | 37.01 | 36.19 | 36.29 | 0 | -0.11(-0.31%) |
May 01, 2013 | 37.03 | 37.04 | 36.36 | 36.41 | 0 | -0.59(-1.60%) |
Apr 30, 2013 | 36.25 | 37.05 | 36.10 | 37.00 | 0 | +0.69(+1.90%) |
Apr 29, 2013 | 36.19 | 36.41 | 36.01 | 36.31 | 2,019,464 | +0.13(+0.36%) |
Apr 26, 2013 | 36.39 | 36.32 | 36.13 | 36.18 | 2,413,402 | -0.14(-0.38%) |
Apr 25, 2013 | 35.94 | 36.45 | 35.83 | 36.32 | 0 | +0.47(+1.31%) |
Apr 24, 2013 | 36.01 | 36.06 | 35.77 | 35.85 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.95 | 36.01 | 35.30 | 35.82 | 3,587,198 | +0.11(+0.32%) |
Apr 22, 2013 | 35.75 | 35.98 | 35.51 | 35.71 | 2,760,478 | +0.05(+0.14%) |
Apr 19, 2013 | 35.59 | 35.70 | 35.32 | 35.66 | 3,729,111 | +0.02(+0.07%) |
Apr 18, 2013 | 35.45 | 35.85 | 34.95 | 35.64 | 5,107,639 | +0.16(+0.46%) |
Apr 17, 2013 | 36.39 | 36.76 | 35.40 | 35.47 | 7,940,776 | +0.65(+1.86%) |
Apr 16, 2013 | 34.94 | 35.04 | 34.68 | 34.83 | 5,598,442 | -0.03(-0.09%) |
Apr 15, 2013 | 35.59 | 35.84 | 34.84 | 34.86 | 2,728,500 | -0.81(-2.27%) |
Apr 12, 2013 | 35.82 | 35.89 | 35.61 | 35.67 | 2,333,871 | -0.16(-0.45%) |
Apr 11, 2013 | 35.81 | 35.99 | 35.68 | 35.83 | 2,283,417 | +0.13(+0.37%) |
Apr 10, 2013 | 35.26 | 35.71 | 35.17 | 35.70 | 2,340,423 | +0.64(+1.84%) |
Apr 09, 2013 | 34.74 | 35.18 | 34.58 | 35.05 | 2,591,151 | +0.28(+0.82%) |
Apr 08, 2013 | 34.53 | 34.77 | 34.40 | 34.77 | 2,407,521 | +0.22(+0.63%) |
Apr 05, 2013 | 34.20 | 34.59 | 33.96 | 34.55 | 3,691,975 | -0.52(-1.48%) |
Apr 04, 2013 | 34.79 | 35.21 | 34.68 | 35.07 | 2,896,396 | +0.23(+0.67%) |
Apr 03, 2013 | 35.69 | 35.72 | 34.81 | 34.83 | 3,373,331 | -0.83(-2.34%) |
Apr 02, 2013 | 35.50 | 35.85 | 35.37 | 35.67 | 2,424,315 | +0.38(+1.08%) |
Apr 01, 2013 | 35.43 | 35.60 | 35.25 | 35.29 | 2,549,446 | -0.18(-0.50%) |
Mar 28, 2013 | 35.26 | 35.59 | 35.13 | 35.47 | 4,211,723 | +0.34(+0.97%) |
Mar 27, 2013 | 34.97 | 35.28 | 34.94 | 35.13 | 2,247,995 | -0.17(-0.48%) |
Mar 26, 2013 | 35.45 | 35.47 | 35.20 | 35.30 | 2,076,527 | +0.04(+0.11%) |
Mar 25, 2013 | 35.59 | 35.64 | 34.90 | 35.26 | 4,170,448 | +0.22(+0.62%) |
Mar 22, 2013 | 34.66 | 35.04 | 34.34 | 35.04 | 3,026,944 | +0.53(+1.55%) |
Mar 21, 2013 | 34.19 | 34.55 | 34.19 | 34.50 | 2,783,145 | +0.23(+0.66%) |
Mar 20, 2013 | 34.23 | 34.43 | 34.10 | 34.27 | 3,070,487 | +0.40(+1.17%) |
Mar 19, 2013 | 33.89 | 34.09 | 33.64 | 33.88 | 1,995,767 | +0.02(+0.05%) |
Mar 18, 2013 | 33.81 | 34.11 | 33.72 | 33.86 | 1,822,199 | -0.28(-0.83%) |
Mar 15, 2013 | 34.04 | 34.31 | 34.04 | 34.15 | 3,222,793 | -0.13(-0.38%) |
Mar 14, 2013 | 34.08 | 34.30 | 34.04 | 34.27 | 2,708,676 | +0.31(+0.91%) |
Mar 13, 2013 | 33.80 | 34.04 | 33.56 | 33.97 | 2,906,237 | +0.25(+0.74%) |
Mar 12, 2013 | 33.80 | 33.85 | 33.59 | 33.72 | 2,999,954 | -0.05(-0.14%) |
Mar 11, 2013 | 33.43 | 33.76 | 33.43 | 33.76 | 2,283,349 | +0.19(+0.58%) |
Mar 08, 2013 | 33.59 | 33.74 | 33.24 | 33.57 | 2,158,439 | +0.14(+0.41%) |
Mar 07, 2013 | 33.35 | 33.61 | 33.22 | 33.43 | 3,152,177 | +0.26(+0.78%) |
Mar 06, 2013 | 33.40 | 33.57 | 33.13 | 33.17 | 2,566,418 | -0.19(-0.56%) |
Mar 05, 2013 | 33.16 | 33.46 | 33.04 | 33.36 | 2,253,139 | +0.46(+1.40%) |
Mar 04, 2013 | 32.72 | 32.99 | 32.69 | 32.90 | 3,037,921 | +0.08(+0.25%) |
Mar 01, 2013 | 32.89 | 33.00 | 32.56 | 32.82 | 3,287,331 | -0.20(-0.61%) |
Feb 28, 2013 | 33.16 | 33.31 | 33.01 | 33.02 | 2,986,864 | -0.06(-0.17%) |
Feb 27, 2013 | 32.52 | 33.17 | 32.48 | 33.08 | 2,975,971 | +0.50(+1.54%) |
Feb 26, 2013 | 32.48 | 32.69 | 32.31 | 32.57 | 2,054,571 | +0.19(+0.60%) |
Feb 25, 2013 | 33.14 | 33.23 | 32.37 | 32.38 | 2,275,744 | -0.45(-1.38%) |
Feb 22, 2013 | 32.95 | 33.22 | 32.65 | 32.83 | 2,512,650 | +0.08(+0.25%) |
Feb 21, 2013 | 33.10 | 33.12 | 32.67 | 32.75 | 2,857,305 | -0.28(-0.86%) |
Feb 20, 2013 | 33.12 | 33.33 | 32.97 | 33.04 | 2,949,280 | -0.35(-1.04%) |
Feb 19, 2013 | 33.22 | 33.45 | 32.95 | 33.38 | 4,419,393 | +0.28(+0.86%) |
Feb 15, 2013 | 33.31 | 33.47 | 33.04 | 33.10 | 3,957,683 | -0.24(-0.73%) |
Feb 14, 2013 | 33.29 | 33.38 | 33.04 | 33.34 | 3,582,758 | +0.13(+0.39%) |
Feb 13, 2013 | 33.07 | 33.30 | 32.91 | 33.21 | 3,071,971 | +0.26(+0.79%) |
Feb 12, 2013 | 32.66 | 32.97 | 32.65 | 32.95 | 3,597,331 | +0.32(+0.99%) |
Feb 11, 2013 | 32.62 | 32.79 | 32.48 | 32.63 | 3,207,338 | -0.04(-0.12%) |
Feb 08, 2013 | 32.08 | 32.74 | 32.08 | 32.67 | 4,523,810 | +0.53(+1.64%) |
Feb 07, 2013 | 32.22 | 32.25 | 31.74 | 32.14 | 4,265,989 | +0.13(+0.40%) |
Feb 06, 2013 | 31.73 | 32.13 | 31.60 | 32.01 | 3,762,131 | +0.59(+1.88%) |
Feb 04, 2013 | 30.97 | 31.55 | 30.89 | 31.42 | 5,202,954 | +0.42(+1.36%) |
Feb 01, 2013 | 29.99 | 31.24 | 29.78 | 31.00 | 9,191,990 | +0.51(+1.67%) |
Jan 31, 2013 | 29.90 | 30.63 | 29.90 | 30.49 | 7,533,853 | +0.42(+1.40%) |
Jan 30, 2013 | 30.13 | 30.30 | 30.01 | 30.07 | 2,615,992 | -0.12(-0.40%) |
Jan 29, 2013 | 29.98 | 30.28 | 29.90 | 30.19 | 3,977,432 | +0.25(+0.84%) |
Jan 28, 2013 | 30.17 | 30.22 | 29.85 | 29.94 | 3,249,974 | -0.16(-0.54%) |
Jan 25, 2013 | 30.88 | 30.89 | 30.02 | 30.10 | 5,453,093 | -0.72(-2.34%) |
Jan 24, 2013 | 30.90 | 31.18 | 30.64 | 30.82 | 2,287,662 | +0.05(+0.16%) |
Jan 23, 2013 | 30.90 | 31.03 | 30.56 | 30.77 | 2,068,164 | -0.15(-0.47%) |
Jan 22, 2013 | 30.96 | 31.07 | 30.77 | 30.92 | 2,804,501 | +0.11(+0.34%) |
Jan 18, 2013 | 30.57 | 30.82 | 30.49 | 30.82 | 2,172,790 | +0.20(+0.66%) |
Jan 17, 2013 | 30.35 | 30.70 | 30.25 | 30.61 | 2,118,744 | +0.37(+1.23%) |
Jan 16, 2013 | 29.96 | 30.32 | 29.86 | 30.24 | 2,086,729 | +0.23(+0.78%) |
Jan 15, 2013 | 29.59 | 30.18 | 29.59 | 30.00 | 2,608,469 | +0.17(+0.57%) |
Jan 14, 2013 | 30.06 | 30.13 | 29.61 | 29.83 | 3,437,548 | -0.25(-0.83%) |
Jan 11, 2013 | 30.01 | 30.13 | 29.79 | 30.09 | 2,539,307 | +0.11(+0.35%) |
Jan 10, 2013 | 29.88 | 30.01 | 29.58 | 29.98 | 2,586,139 | +0.15(+0.52%) |
Jan 09, 2013 | 29.34 | 30.00 | 29.20 | 29.83 | 5,449,492 | +0.90(+3.11%) |
Jan 08, 2013 | 29.18 | 29.22 | 28.74 | 28.93 | 5,292,712 | -0.26(-0.89%) |
Jan 07, 2013 | 29.36 | 29.57 | 29.01 | 29.19 | 3,772,323 | -0.35(-1.18%) |
Jan 04, 2013 | 29.98 | 30.00 | 29.40 | 29.53 | 4,206,221 | -0.22(-0.74%) |
Jan 03, 2013 | 30.00 | 30.07 | 29.58 | 29.75 | 5,049,544 | -0.06(-0.22%) |
Jan 02, 2013 | 30.17 | 30.19 | 29.74 | 29.82 | 5,380,410 | +0.15(+0.49%) |
Dec 31, 2012 | 29.00 | 29.67 | 28.85 | 29.67 | 2,189,466 | +0.63(+2.18%) |
Dec 28, 2012 | 28.94 | 29.28 | 28.92 | 29.04 | 2,777,215 | -0.24(-0.83%) |
Dec 27, 2012 | 29.23 | 29.36 | 28.81 | 29.28 | 3,869,883 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.86 | 29.23 | 29.34 | 1,679,965 | -0.32(-1.07%) |
Dec 24, 2012 | 30.27 | 30.41 | 29.53 | 29.66 | 1,539,351 | -0.23(-0.79%) |
Dec 21, 2012 | 30.14 | 30.14 | 29.79 | 29.89 | 6,350,710 | -0.36(-1.21%) |
Dec 20, 2012 | 30.39 | 30.46 | 30.05 | 30.26 | 2,475,937 | -0.03(-0.11%) |
Dec 19, 2012 | 30.47 | 30.73 | 30.27 | 30.29 | 2,647,658 | -0.12(-0.40%) |
Dec 18, 2012 | 30.11 | 30.56 | 29.98 | 30.41 | 2,813,308 | +0.27(+0.89%) |
Dec 17, 2012 | 29.96 | 30.14 | 29.88 | 30.14 | 2,604,271 | +0.21(+0.70%) |
Dec 14, 2012 | 29.83 | 30.15 | 29.78 | 29.93 | 2,223,910 | +0.07(+0.24%) |
Dec 13, 2012 | 30.18 | 30.30 | 29.84 | 29.86 | 2,148,232 | -0.28(-0.91%) |
Dec 12, 2012 | 30.32 | 30.43 | 30.09 | 30.13 | 1,930,031 | -0.11(-0.38%) |
Dec 11, 2012 | 30.09 | 30.39 | 30.04 | 30.25 | 1,677,107 | +0.21(+0.70%) |
Dec 10, 2012 | 30.05 | 30.32 | 29.95 | 30.04 | 2,077,078 | +0.00(+0.00%) |
Dec 07, 2012 | 30.13 | 30.17 | 29.67 | 30.04 | 1,699,789 | -0.03(-0.11%) |
Dec 06, 2012 | 29.78 | 30.08 | 29.69 | 30.07 | 1,735,404 | +0.32(+1.09%) |
Dec 05, 2012 | 29.76 | 30.02 | 29.56 | 29.75 | 2,073,844 | -0.06(-0.20%) |
Dec 04, 2012 | 29.93 | 29.98 | 29.66 | 29.81 | 2,131,414 | -0.59(-1.93%) |
Nov 30, 2012 | 30.14 | 30.46 | 30.08 | 30.39 | 2,926,517 | +0.40(+1.32%) |
Nov 29, 2012 | 29.92 | 30.10 | 29.79 | 30.00 | 1,738,965 | +0.18(+0.60%) |
Nov 28, 2012 | 29.49 | 29.84 | 29.39 | 29.82 | 2,267,379 | +0.29(+0.99%) |
Nov 27, 2012 | 29.66 | 29.87 | 29.50 | 29.53 | 1,836,997 | -0.23(-0.76%) |
Nov 26, 2012 | 29.71 | 29.77 | 29.56 | 29.75 | 1,961,127 | -0.12(-0.41%) |
Nov 23, 2012 | 29.54 | 29.95 | 29.49 | 29.88 | 954,505 | +0.49(+1.65%) |
Nov 21, 2012 | 29.44 | 29.47 | 29.19 | 29.39 | 1,256,623 | +0.06(+0.22%) |
Nov 20, 2012 | 29.03 | 29.41 | 28.89 | 29.32 | 1,734,415 | +0.28(+0.98%) |
Nov 19, 2012 | 28.98 | 29.08 | 28.61 | 29.04 | 2,321,377 | +0.43(+1.50%) |
Nov 16, 2012 | 28.42 | 28.64 | 28.24 | 28.61 | 2,633,827 | +0.15(+0.54%) |
Nov 15, 2012 | 28.39 | 28.64 | 28.24 | 28.46 | 2,290,042 | +0.01(+0.04%) |
Nov 14, 2012 | 28.89 | 28.89 | 28.37 | 28.44 | 2,391,139 | -0.32(-1.11%) |
Nov 13, 2012 | 28.83 | 29.17 | 28.76 | 28.76 | 2,319,919 | -0.24(-0.84%) |
Nov 12, 2012 | 29.13 | 29.72 | 28.91 | 29.01 | 1,207,174 | -0.15(-0.53%) |
Nov 09, 2012 | 28.96 | 29.28 | 28.90 | 29.16 | 2,076,492 | +0.07(+0.25%) |
Nov 08, 2012 | 29.13 | 29.38 | 29.05 | 29.09 | 2,272,673 | -0.28(-0.97%) |
Nov 07, 2012 | 29.55 | 29.66 | 29.24 | 29.37 | 2,431,826 | -0.45(-1.52%) |
Nov 06, 2012 | 29.70 | 29.98 | 29.56 | 29.83 | 1,856,819 | +0.27(+0.90%) |
Nov 05, 2012 | 29.41 | 29.62 | 29.23 | 29.56 | 1,974,410 | +0.02(+0.05%) |
Nov 02, 2012 | 30.15 | 30.18 | 29.53 | 29.54 | 2,848,751 | -0.57(-1.88%) |
Nov 01, 2012 | 29.98 | 30.12 | 29.83 | 30.11 | 3,253,313 | +0.31(+1.03%) |
Oct 31, 2012 | 29.92 | 29.98 | 29.70 | 29.80 | 2,200,822 | -0.06(-0.19%) |
Oct 26, 2012 | 29.89 | 29.86 | 29.86 | 29.86 | 2,559,114 | -0.17(-0.57%) |
Oct 25, 2012 | 29.97 | 30.13 | 29.75 | 30.03 | 2,726,259 | +0.22(+0.73%) |
Oct 24, 2012 | 29.81 | 29.98 | 29.63 | 29.81 | 2,718,907 | +0.04(+0.14%) |
Oct 23, 2012 | 29.85 | 30.16 | 29.57 | 29.77 | 2,437,386 | -0.62(-2.03%) |
Oct 19, 2012 | 30.65 | 30.76 | 30.09 | 30.39 | 3,377,720 | -0.23(-0.77%) |
Oct 18, 2012 | 30.37 | 30.63 | 30.24 | 30.62 | 2,776,132 | +0.32(+1.04%) |
Oct 17, 2012 | 30.16 | 30.60 | 30.07 | 30.30 | 4,202,433 | +0.16(+0.53%) |
Oct 16, 2012 | 29.87 | 30.23 | 29.58 | 30.15 | 7,009,351 | +1.45(+5.04%) |
Oct 15, 2012 | 29.06 | 29.25 | 28.53 | 28.70 | 5,145,265 | -0.48(-1.64%) |
Oct 12, 2012 | 28.58 | 29.22 | 28.58 | 29.18 | 2,708,978 | +0.62(+2.16%) |
Oct 11, 2012 | 28.61 | 28.94 | 28.51 | 28.56 | 2,257,909 | +0.06(+0.20%) |
Oct 10, 2012 | 28.59 | 28.66 | 28.42 | 28.51 | 2,101,228 | -0.15(-0.51%) |
Oct 09, 2012 | 29.18 | 29.19 | 28.57 | 28.65 | 2,185,067 | -0.48(-1.64%) |
Oct 08, 2012 | 28.98 | 29.17 | 28.98 | 29.13 | 1,327,508 | +0.01(+0.03%) |
Oct 05, 2012 | 29.18 | 29.33 | 29.03 | 29.12 | 1,628,795 | +0.13(+0.46%) |
Oct 04, 2012 | 28.83 | 29.00 | 28.58 | 28.99 | 1,976,240 | +0.35(+1.22%) |
Oct 03, 2012 | 28.83 | 28.92 | 28.62 | 28.64 | 1,693,598 | -0.06(-0.23%) |
Oct 02, 2012 | 28.62 | 28.81 | 28.58 | 28.70 | 1,926,305 | +0.11(+0.38%) |
Oct 01, 2012 | 28.93 | 28.99 | 28.44 | 28.59 | 2,100,543 | -0.15(-0.51%) |
Sep 28, 2012 | 28.73 | 28.87 | 28.61 | 28.74 | 2,913,563 | -0.06(-0.23%) |
Sep 27, 2012 | 28.70 | 28.92 | 28.54 | 28.81 | 2,139,716 | +0.19(+0.68%) |
Sep 26, 2012 | 28.94 | 29.02 | 28.60 | 28.61 | 2,092,435 | -0.21(-0.73%) |
Sep 25, 2012 | 28.96 | 28.98 | 28.68 | 28.82 | 3,254,715 | -0.17(-0.59%) |
Sep 24, 2012 | 29.14 | 29.14 | 28.81 | 28.99 | 2,149,971 | -0.04(-0.15%) |
Sep 21, 2012 | 29.32 | 29.33 | 28.98 | 29.04 | 5,456,587 | -0.13(-0.46%) |
Sep 20, 2012 | 28.63 | 29.32 | 28.49 | 29.17 | 4,379,890 | +0.61(+2.13%) |
Sep 19, 2012 | 28.64 | 28.76 | 28.47 | 28.56 | 3,384,163 | -0.60(-2.06%) |
Sep 18, 2012 | 29.33 | 29.37 | 29.07 | 29.16 | 1,718,702 | -0.12(-0.41%) |
Sep 17, 2012 | 29.16 | 29.29 | 29.08 | 29.28 | 3,844,836 | -0.02(-0.08%) |
Sep 14, 2012 | 28.99 | 29.33 | 28.68 | 29.31 | 3,278,674 | +0.41(+1.43%) |
Sep 13, 2012 | 28.83 | 28.97 | 28.67 | 28.89 | 3,058,656 | +0.10(+0.34%) |
Sep 12, 2012 | 28.81 | 28.91 | 28.63 | 28.80 | 1,944,206 | +0.00(+0.00%) |
Sep 11, 2012 | 28.72 | 28.98 | 28.59 | 28.80 | 3,137,213 | -0.01(-0.03%) |
Sep 10, 2012 | 28.72 | 29.09 | 28.70 | 28.81 | 3,069,761 | +0.04(+0.14%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.71 | 28.76 | 2,429,137 | -0.11(-0.39%) |
Sep 06, 2012 | 28.42 | 28.89 | 28.36 | 28.88 | 2,961,168 | +0.71(+2.53%) |
Sep 05, 2012 | 28.28 | 28.30 | 28.02 | 28.17 | 1,370,107 | -0.17(-0.60%) |