Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.23 | 3,639,403 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.53 | 2,481,341 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.61 | 2,754,498 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.72 | 29.35 | 29.39 | 3,347,315 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.40 | 29.02 | 29.35 | 4,785,361 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.42 | 3,422,056 | -0.21(-0.71%) |
Mar 20, 2013 | 29.61 | 29.75 | 29.23 | 29.63 | 4,455,534 | +0.13(+0.43%) |
Mar 19, 2013 | 30.15 | 30.34 | 29.38 | 29.50 | 7,864,212 | -1.25(-4.08%) |
Mar 18, 2013 | 30.99 | 31.13 | 30.71 | 30.75 | 2,773,102 | -0.49(-1.58%) |
Mar 15, 2013 | 31.00 | 31.26 | 30.91 | 31.25 | 4,874,954 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.10 | 3,945,992 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,263,806 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.73 | 29.99 | 3,532,412 | +0.18(+0.60%) |
Mar 11, 2013 | 29.39 | 29.81 | 29.29 | 29.81 | 2,829,132 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.50 | 28.97 | 29.34 | 4,055,829 | +0.30(+1.02%) |
Mar 07, 2013 | 29.20 | 29.33 | 29.00 | 29.05 | 2,223,260 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.10 | 2,554,797 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.35 | 3,575,181 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.98 | 29.17 | 3,192,301 | +0.14(+0.48%) |
Mar 01, 2013 | 28.93 | 29.13 | 28.83 | 29.03 | 5,283,566 | +0.04(+0.15%) |
Feb 28, 2013 | 28.74 | 29.33 | 28.58 | 28.99 | 12,437,372 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.64 | 29.31 | 4,542,472 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,139 | +0.08(+0.29%) |
Feb 25, 2013 | 29.10 | 29.22 | 28.62 | 28.62 | 2,941,199 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.40 | 28.96 | 29.05 | 3,187,280 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.25 | 3,521,060 | -0.04(-0.13%) |
Feb 20, 2013 | 29.47 | 30.34 | 29.28 | 29.28 | 6,957,600 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.93 | 29.23 | 5,048,661 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.54 | 28.83 | 29.14 | 6,201,678 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.66 | 29.23 | 29.54 | 3,655,981 | +0.24(+0.82%) |
Feb 13, 2013 | 29.05 | 29.31 | 28.98 | 29.30 | 3,690,093 | +0.34(+1.17%) |
Feb 12, 2013 | 28.93 | 29.09 | 28.91 | 28.96 | 2,582,137 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.79 | 29.00 | 3,813,938 | +0.06(+0.22%) |
Feb 08, 2013 | 28.91 | 29.03 | 28.69 | 28.93 | 3,748,333 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.74 | 28.36 | 28.81 | 9,099,750 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,741,276 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.30 | 28.43 | 4,253,900 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,256 | -0.18(-0.60%) |
Jan 31, 2013 | 28.99 | 29.15 | 28.75 | 29.11 | 5,312,845 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.76 | 5,061,900 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,106,869 | +0.26(+0.93%) |
Jan 28, 2013 | 28.49 | 28.49 | 28.11 | 28.36 | 4,514,598 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,135 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,757,797 | +0.91(+3.34%) |
Jan 23, 2013 | 27.47 | 27.61 | 27.28 | 27.32 | 2,993,639 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,131,572 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.74 | 27.24 | 27.56 | 4,660,934 | +0.24(+0.87%) |
Jan 17, 2013 | 27.05 | 27.53 | 27.02 | 27.32 | 5,076,152 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.73 | 26.91 | 4,270,760 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,643,848 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,989,804 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.39 | 26.42 | 4,191,656 | -0.30(-1.13%) |
Jan 10, 2013 | 26.46 | 26.74 | 26.37 | 26.73 | 5,428,130 | +0.35(+1.31%) |
Jan 09, 2013 | 26.10 | 26.53 | 26.09 | 26.38 | 4,937,788 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,912,269 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.74 | 26.32 | 26.39 | 4,341,618 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.49 | 26.56 | 5,450,061 | -0.08(-0.28%) |
Jan 03, 2013 | 26.15 | 26.91 | 26.00 | 26.63 | 12,977,782 | +0.09(+0.33%) |
Jan 02, 2013 | 26.47 | 27.03 | 26.34 | 26.54 | 9,733,879 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.46 | 27.03 | 4,526,842 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.59 | 4,462,978 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.44 | 26.75 | 5,340,229 | -0.07(-0.26%) |
Dec 26, 2012 | 27.37 | 27.42 | 26.64 | 26.82 | 4,434,208 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,259,937 | +0.07(+0.25%) |
Dec 21, 2012 | 27.27 | 27.42 | 27.10 | 27.26 | 8,727,553 | -0.28(-1.00%) |
Dec 20, 2012 | 27.30 | 27.54 | 27.08 | 27.54 | 6,718,952 | -0.60(-2.15%) |
Dec 19, 2012 | 27.95 | 28.43 | 27.90 | 28.14 | 5,222,960 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.67 | 27.87 | 4,565,550 | +0.08(+0.29%) |
Dec 17, 2012 | 27.59 | 27.79 | 27.39 | 27.79 | 4,339,368 | +0.25(+0.89%) |
Dec 14, 2012 | 27.52 | 27.67 | 27.40 | 27.54 | 5,036,550 | -0.04(-0.16%) |
Dec 13, 2012 | 27.61 | 27.79 | 27.39 | 27.59 | 5,204,168 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.68 | 27.23 | 27.51 | 7,102,801 | +0.16(+0.57%) |
Dec 11, 2012 | 27.61 | 27.64 | 27.19 | 27.35 | 6,473,496 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.69 | 27.39 | 27.45 | 5,783,550 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.73 | 3,519,266 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.47 | 27.69 | 5,841,155 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,007,739 | +0.26(+0.96%) |
Dec 04, 2012 | 27.57 | 27.82 | 27.46 | 27.50 | 8,077,105 | -0.38(-1.35%) |
Nov 30, 2012 | 28.13 | 28.13 | 27.58 | 27.88 | 12,382,748 | -0.23(-0.82%) |
Nov 29, 2012 | 31.93 | 29.46 | 28.06 | 28.11 | 33,061,906 | -3.83(-11.98%) |
Nov 28, 2012 | 31.49 | 31.98 | 31.30 | 31.93 | 6,585,618 | -0.00(-0.01%) |
Nov 27, 2012 | 32.33 | 32.52 | 31.93 | 31.94 | 4,149,090 | -0.47(-1.45%) |
Nov 26, 2012 | 32.46 | 32.81 | 32.16 | 32.41 | 3,455,286 | -0.21(-0.65%) |
Nov 23, 2012 | 32.63 | 32.68 | 32.23 | 32.62 | 2,174,915 | +0.17(+0.54%) |
Nov 21, 2012 | 32.54 | 32.60 | 32.23 | 32.45 | 3,599,343 | -0.11(-0.33%) |
Nov 20, 2012 | 32.61 | 32.68 | 32.21 | 32.55 | 2,469,579 | -0.06(-0.17%) |
Nov 19, 2012 | 32.05 | 32.61 | 32.02 | 32.61 | 3,511,998 | +0.75(+2.35%) |
Nov 16, 2012 | 32.13 | 32.14 | 31.65 | 31.86 | 4,191,754 | -0.10(-0.31%) |
Nov 15, 2012 | 32.00 | 32.21 | 31.65 | 31.96 | 3,480,122 | -0.03(-0.08%) |
Nov 14, 2012 | 32.07 | 32.45 | 31.93 | 31.98 | 4,027,185 | +0.07(+0.23%) |
Nov 13, 2012 | 31.88 | 32.38 | 31.77 | 31.91 | 2,865,440 | -0.04(-0.14%) |
Nov 12, 2012 | 32.30 | 32.30 | 31.91 | 31.95 | 3,415,003 | -0.30(-0.93%) |
Nov 09, 2012 | 31.97 | 32.78 | 31.87 | 32.25 | 5,024,737 | +0.07(+0.21%) |
Nov 08, 2012 | 32.71 | 33.33 | 32.16 | 32.18 | 10,059,014 | -1.73(-5.10%) |
Nov 07, 2012 | 34.18 | 34.36 | 33.68 | 33.91 | 4,006,790 | -0.49(-1.43%) |
Nov 06, 2012 | 34.33 | 34.41 | 34.21 | 34.41 | 6,928,528 | +0.11(+0.33%) |
Nov 05, 2012 | 33.99 | 34.34 | 33.97 | 34.29 | 4,663,288 | +0.24(+0.70%) |
Nov 02, 2012 | 34.41 | 34.47 | 34.06 | 34.06 | 4,673,113 | -0.27(-0.80%) |
Nov 01, 2012 | 34.17 | 34.49 | 33.84 | 34.33 | 9,638,782 | +1.07(+3.21%) |
Oct 31, 2012 | 33.02 | 33.54 | 32.78 | 33.26 | 6,659,832 | +0.59(+1.80%) |
Oct 26, 2012 | 32.16 | 32.68 | 32.68 | 32.68 | 4,888,941 | +0.47(+1.45%) |
Oct 25, 2012 | 32.27 | 32.29 | 31.80 | 32.21 | 3,054,628 | +0.14(+0.45%) |
Oct 24, 2012 | 32.34 | 32.35 | 31.86 | 32.07 | 4,460,771 | -0.22(-0.68%) |
Oct 23, 2012 | 32.44 | 32.47 | 32.09 | 32.28 | 3,609,833 | -0.76(-2.30%) |
Oct 19, 2012 | 33.39 | 33.67 | 32.86 | 33.05 | 5,757,876 | -0.43(-1.29%) |
Oct 18, 2012 | 32.97 | 33.53 | 32.96 | 33.48 | 4,531,651 | +0.51(+1.53%) |
Oct 17, 2012 | 32.85 | 33.27 | 32.64 | 32.97 | 4,891,560 | +0.22(+0.69%) |
Oct 16, 2012 | 32.47 | 32.83 | 32.45 | 32.75 | 5,221,358 | +0.46(+1.43%) |
Oct 15, 2012 | 32.24 | 32.45 | 32.02 | 32.28 | 4,785,582 | +0.18(+0.56%) |
Oct 12, 2012 | 32.05 | 32.22 | 31.98 | 32.10 | 6,245,476 | +0.16(+0.51%) |
Oct 11, 2012 | 31.60 | 32.24 | 31.36 | 31.94 | 8,450,052 | +0.64(+2.03%) |
Oct 10, 2012 | 31.62 | 31.81 | 31.25 | 31.30 | 3,052,395 | -0.29(-0.91%) |
Oct 09, 2012 | 31.90 | 32.05 | 31.49 | 31.59 | 3,425,374 | -0.29(-0.92%) |
Oct 08, 2012 | 31.83 | 32.08 | 31.62 | 31.88 | 3,004,675 | +0.04(+0.14%) |
Oct 05, 2012 | 31.98 | 32.27 | 31.66 | 31.84 | 5,864,959 | +0.04(+0.14%) |
Oct 04, 2012 | 31.38 | 32.57 | 31.37 | 31.80 | 13,912,174 | -0.82(-2.51%) |
Oct 03, 2012 | 31.84 | 32.73 | 31.83 | 32.61 | 6,360,585 | +0.81(+2.55%) |
Oct 02, 2012 | 32.00 | 32.13 | 31.64 | 31.80 | 7,133,918 | -0.55(-1.70%) |
Oct 01, 2012 | 32.05 | 32.80 | 32.02 | 32.35 | 4,333,508 | +0.37(+1.17%) |
Sep 28, 2012 | 31.74 | 32.02 | 31.51 | 31.98 | 2,917,699 | +0.14(+0.43%) |
Sep 27, 2012 | 32.09 | 32.20 | 31.64 | 31.84 | 3,667,774 | -0.24(-0.76%) |
Sep 26, 2012 | 31.96 | 32.37 | 31.90 | 32.08 | 3,574,392 | +0.13(+0.41%) |
Sep 25, 2012 | 32.70 | 33.00 | 31.93 | 31.95 | 3,769,081 | -0.69(-2.12%) |
Sep 24, 2012 | 32.76 | 32.82 | 32.42 | 32.65 | 4,250,077 | -0.33(-1.00%) |
Sep 21, 2012 | 33.13 | 33.31 | 32.90 | 32.98 | 8,199,713 | -0.16(-0.47%) |
Sep 20, 2012 | 33.21 | 33.38 | 32.78 | 33.13 | 4,292,403 | -0.24(-0.73%) |
Sep 19, 2012 | 33.16 | 33.56 | 33.12 | 33.38 | 4,232,873 | +0.24(+0.72%) |
Sep 18, 2012 | 33.28 | 33.33 | 33.03 | 33.14 | 3,195,469 | -0.14(-0.41%) |
Sep 17, 2012 | 33.34 | 33.45 | 33.13 | 33.28 | 2,946,636 | -0.06(-0.19%) |
Sep 14, 2012 | 33.55 | 33.71 | 33.25 | 33.34 | 4,128,508 | -0.19(-0.56%) |
Sep 13, 2012 | 33.58 | 33.67 | 33.14 | 33.53 | 3,942,876 | -0.04(-0.13%) |
Sep 12, 2012 | 33.26 | 33.81 | 33.19 | 33.57 | 9,651,916 | +1.09(+3.36%) |
Sep 11, 2012 | 32.92 | 33.00 | 32.40 | 32.48 | 3,531,007 | -0.41(-1.25%) |
Sep 10, 2012 | 32.72 | 33.23 | 32.64 | 32.89 | 3,728,132 | +0.09(+0.29%) |
Sep 07, 2012 | 32.95 | 33.03 | 32.66 | 32.80 | 2,250,722 | -0.17(-0.53%) |
Sep 06, 2012 | 32.20 | 33.04 | 32.15 | 32.97 | 5,219,852 | +1.01(+3.14%) |
Sep 05, 2012 | 32.40 | 32.45 | 31.95 | 31.97 | 3,906,424 | -0.49(-1.52%) |
Sep 04, 2012 | 32.60 | 32.74 | 32.34 | 32.46 | 3,087,564 | -0.13(-0.40%) |
Aug 31, 2012 | 33.04 | 33.19 | 32.53 | 32.59 | 4,123,184 | -0.16(-0.48%) |
Aug 30, 2012 | 32.86 | 33.35 | 32.72 | 32.75 | 7,588,862 | +0.29(+0.90%) |
Aug 29, 2012 | 32.32 | 32.55 | 32.06 | 32.45 | 4,645,641 | -0.15(-0.46%) |
Aug 27, 2012 | 32.56 | 32.78 | 32.35 | 32.60 | 4,509,867 | +0.02(+0.08%) |
Aug 24, 2012 | 31.82 | 32.58 | 31.82 | 32.58 | 5,812,351 | +0.65(+2.04%) |
Aug 23, 2012 | 31.97 | 32.14 | 31.78 | 31.93 | 3,488,793 | -0.02(-0.08%) |
Aug 22, 2012 | 32.04 | 32.24 | 31.82 | 31.95 | 4,000,217 | -0.13(-0.41%) |
Aug 21, 2012 | 32.22 | 32.29 | 31.93 | 32.08 | 2,926,561 | -0.14(-0.44%) |
Aug 20, 2012 | 32.08 | 32.27 | 32.05 | 32.22 | 2,382,240 | -0.02(-0.06%) |
Aug 17, 2012 | 31.89 | 32.26 | 31.82 | 32.24 | 2,776,112 | +0.37(+1.17%) |
Aug 16, 2012 | 31.59 | 32.01 | 31.52 | 31.87 | 2,951,936 | +0.20(+0.65%) |
Aug 15, 2012 | 31.44 | 31.79 | 31.41 | 31.67 | 4,835,531 | +0.20(+0.63%) |
Aug 14, 2012 | 31.55 | 31.65 | 31.32 | 31.47 | 4,629,711 | +0.05(+0.16%) |
Aug 13, 2012 | 31.61 | 32.03 | 31.38 | 31.42 | 4,754,065 | -0.23(-0.73%) |
Aug 10, 2012 | 31.63 | 31.83 | 31.21 | 31.65 | 7,812,305 | -0.26(-0.82%) |
Aug 09, 2012 | 32.78 | 33.04 | 31.65 | 31.91 | 12,252,958 | -0.40(-1.23%) |
Aug 08, 2012 | 32.01 | 32.47 | 31.93 | 32.31 | 3,578,661 | +0.14(+0.44%) |
Aug 07, 2012 | 32.50 | 32.50 | 32.13 | 32.16 | 4,203,511 | -0.12(-0.37%) |
Aug 06, 2012 | 31.80 | 32.36 | 31.77 | 32.28 | 5,411,396 | +0.56(+1.78%) |
Aug 03, 2012 | 31.75 | 32.09 | 31.24 | 31.72 | 4,835,729 | +0.60(+1.93%) |
Aug 02, 2012 | 30.92 | 32.18 | 30.88 | 31.11 | 6,222,160 | +0.25(+0.82%) |
Aug 01, 2012 | 31.03 | 31.62 | 30.60 | 30.86 | 6,318,412 | +0.01(+0.02%) |
Jul 31, 2012 | 30.74 | 31.20 | 30.56 | 30.85 | 5,315,692 | -0.06(-0.18%) |
Jul 30, 2012 | 30.53 | 31.13 | 30.39 | 30.91 | 3,926,428 | +0.34(+1.10%) |
Jul 27, 2012 | 29.80 | 30.83 | 29.79 | 30.57 | 6,581,372 | +1.04(+3.51%) |
Jul 26, 2012 | 30.16 | 30.18 | 29.25 | 29.54 | 5,543,688 | -0.16(-0.54%) |
Jul 25, 2012 | 29.97 | 30.02 | 29.33 | 29.70 | 5,265,528 | -0.12(-0.40%) |
Jul 24, 2012 | 30.23 | 30.39 | 29.54 | 29.82 | 4,439,032 | -0.47(-1.54%) |
Jul 23, 2012 | 29.98 | 30.39 | 29.91 | 30.28 | 2,095,020 | +0.02(+0.08%) |
Jul 20, 2012 | 30.52 | 30.69 | 30.21 | 30.26 | 4,093,410 | -0.37(-1.22%) |
Jul 19, 2012 | 30.57 | 31.00 | 30.41 | 30.63 | 4,038,437 | +0.11(+0.35%) |
Jul 18, 2012 | 30.21 | 30.64 | 30.10 | 30.52 | 3,878,871 | +0.13(+0.43%) |
Jul 17, 2012 | 29.64 | 30.78 | 29.57 | 30.39 | 6,962,063 | +0.83(+2.79%) |
Jul 16, 2012 | 29.46 | 29.66 | 29.33 | 29.57 | 2,902,078 | +0.02(+0.08%) |
Jul 13, 2012 | 29.32 | 29.74 | 29.20 | 29.54 | 4,648,024 | +0.30(+1.04%) |
Jul 12, 2012 | 29.44 | 29.49 | 29.01 | 29.24 | 6,004,202 | -0.27(-0.90%) |
Jul 11, 2012 | 29.79 | 29.94 | 29.25 | 29.51 | 5,313,825 | -0.25(-0.83%) |
Jul 10, 2012 | 29.89 | 29.99 | 29.46 | 29.75 | 5,651,238 | -0.05(-0.17%) |
Jul 09, 2012 | 29.48 | 30.02 | 29.39 | 29.80 | 5,792,494 | +0.17(+0.59%) |
Jul 06, 2012 | 28.89 | 29.78 | 28.73 | 29.63 | 9,187,232 | +0.45(+1.53%) |
Jul 05, 2012 | 27.91 | 29.63 | 27.82 | 29.18 | 12,574,269 | +1.72(+6.26%) |
Jul 03, 2012 | 28.21 | 28.21 | 27.32 | 27.47 | 4,101,799 | -0.70(-2.47%) |
Jul 02, 2012 | 28.23 | 28.37 | 27.96 | 28.16 | 4,860,650 | -0.07(-0.24%) |
Jun 29, 2012 | 28.01 | 28.25 | 27.79 | 28.23 | 5,432,391 | +0.58(+2.11%) |
Jun 28, 2012 | 26.88 | 27.69 | 26.78 | 27.65 | 5,840,547 | +0.61(+2.27%) |
Jun 27, 2012 | 26.91 | 27.13 | 26.63 | 27.03 | 4,242,681 | +0.12(+0.44%) |
Jun 26, 2012 | 26.83 | 27.06 | 26.51 | 26.91 | 5,212,955 | +0.15(+0.56%) |
Jun 25, 2012 | 26.71 | 27.00 | 26.53 | 26.76 | 5,607,758 | -0.12(-0.44%) |
Jun 22, 2012 | 27.19 | 27.28 | 26.85 | 26.88 | 12,958,666 | -0.29(-1.05%) |
Jun 21, 2012 | 27.81 | 27.87 | 26.98 | 27.17 | 5,795,013 | -0.57(-2.06%) |
Jun 20, 2012 | 27.60 | 27.83 | 27.48 | 27.74 | 4,047,494 | +0.17(+0.61%) |
Jun 19, 2012 | 27.25 | 27.66 | 26.96 | 27.57 | 5,013,386 | +0.44(+1.62%) |
Jun 18, 2012 | 27.32 | 27.43 | 26.90 | 27.13 | 5,899,110 | -0.51(-1.84%) |
Jun 15, 2012 | 27.42 | 27.66 | 27.36 | 27.64 | 8,471,881 | +0.44(+1.62%) |
Jun 14, 2012 | 27.00 | 27.46 | 26.93 | 27.20 | 5,249,428 | +0.28(+1.04%) |
Jun 13, 2012 | 27.40 | 27.50 | 26.84 | 26.92 | 5,291,736 | -0.66(-2.39%) |
Jun 12, 2012 | 27.61 | 28.05 | 27.31 | 27.58 | 4,848,354 | +0.29(+1.07%) |
Jun 11, 2012 | 28.13 | 28.16 | 27.26 | 27.29 | 4,205,525 | -0.69(-2.46%) |
Jun 08, 2012 | 27.35 | 28.02 | 27.30 | 27.97 | 5,307,337 | +0.69(+2.52%) |
Jun 07, 2012 | 27.62 | 27.66 | 27.09 | 27.29 | 7,830,921 | -0.12(-0.45%) |
Jun 06, 2012 | 27.55 | 27.76 | 27.28 | 27.41 | 7,131,129 | +0.11(+0.39%) |
Jun 05, 2012 | 27.23 | 27.39 | 27.09 | 27.30 | 10,148,615 | +0.00(+0.00%) |
Jun 04, 2012 | 27.62 | 27.68 | 27.03 | 27.30 | 8,798,784 | -0.24(-0.86%) |
Jun 01, 2012 | 27.63 | 27.97 | 27.31 | 27.54 | 10,678,706 | -0.69(-2.44%) |
May 31, 2012 | 28.82 | 29.19 | 28.22 | 28.23 | 18,346,658 | -1.85(-6.15%) |
May 30, 2012 | 29.72 | 30.40 | 29.49 | 30.08 | 10,239,822 | -1.12(-3.59%) |
May 29, 2012 | 31.23 | 31.27 | 30.66 | 31.20 | 5,548,006 | +0.09(+0.30%) |
May 25, 2012 | 30.79 | 31.40 | 30.79 | 31.11 | 5,303,033 | +0.28(+0.90%) |
May 24, 2012 | 30.24 | 30.88 | 30.19 | 30.83 | 5,461,736 | +0.68(+2.27%) |
May 23, 2012 | 29.88 | 30.24 | 29.69 | 30.15 | 4,157,909 | +0.17(+0.55%) |
May 22, 2012 | 29.52 | 30.19 | 29.41 | 29.98 | 5,930,959 | +0.55(+1.88%) |
May 21, 2012 | 29.13 | 29.52 | 29.01 | 29.42 | 4,725,415 | +0.35(+1.21%) |
May 18, 2012 | 28.76 | 29.42 | 28.75 | 29.07 | 7,657,790 | +0.47(+1.66%) |
May 17, 2012 | 29.04 | 29.43 | 28.58 | 28.60 | 9,371,726 | -0.26(-0.90%) |
May 16, 2012 | 28.90 | 29.18 | 28.43 | 28.86 | 8,911,633 | -0.04(-0.13%) |
May 15, 2012 | 28.96 | 29.19 | 28.75 | 28.90 | 7,273,430 | -0.22(-0.76%) |
May 14, 2012 | 29.50 | 29.68 | 29.09 | 29.12 | 5,635,020 | -0.57(-1.91%) |
May 11, 2012 | 29.89 | 30.05 | 29.61 | 29.68 | 7,946,561 | -0.30(-0.99%) |
May 10, 2012 | 30.55 | 30.83 | 29.79 | 29.98 | 20,574,238 | -1.36(-4.33%) |
May 09, 2012 | 31.05 | 31.76 | 30.92 | 31.33 | 9,067,222 | +0.00(+0.00%) |
May 08, 2012 | 30.72 | 31.54 | 30.47 | 31.33 | 10,670,204 | +0.40(+1.29%) |
May 07, 2012 | 30.76 | 31.10 | 30.72 | 30.93 | 5,400,741 | +0.10(+0.32%) |
May 04, 2012 | 31.56 | 31.57 | 30.66 | 30.84 | 10,001,695 | -0.74(-2.34%) |
May 03, 2012 | 31.11 | 31.85 | 31.03 | 31.58 | 9,682,892 | +0.34(+1.10%) |
May 02, 2012 | 30.95 | 31.42 | 30.90 | 31.23 | 4,827,402 | +0.22(+0.70%) |
May 01, 2012 | 30.78 | 31.21 | 30.47 | 31.01 | 5,107,973 | +0.13(+0.42%) |
Apr 30, 2012 | 31.20 | 31.25 | 30.77 | 30.89 | 4,516,572 | -0.41(-1.32%) |
Apr 27, 2012 | 30.99 | 31.69 | 30.78 | 31.30 | 4,367,478 | +0.33(+1.05%) |
Apr 26, 2012 | 30.69 | 31.25 | 30.59 | 30.97 | 4,302,004 | +0.31(+1.02%) |
Apr 25, 2012 | 30.66 | 30.84 | 30.47 | 30.66 | 3,934,388 | +0.26(+0.85%) |
Apr 24, 2012 | 30.72 | 30.87 | 30.32 | 30.40 | 6,488,835 | -0.39(-1.28%) |
Apr 23, 2012 | 30.86 | 30.92 | 30.50 | 30.79 | 4,812,203 | -0.30(-0.95%) |
Apr 20, 2012 | 31.19 | 31.42 | 30.97 | 31.09 | 4,928,134 | -0.04(-0.14%) |
Apr 19, 2012 | 31.37 | 31.70 | 30.98 | 31.13 | 5,452,467 | -0.30(-0.94%) |
Apr 18, 2012 | 31.45 | 31.67 | 31.36 | 31.43 | 4,672,076 | -0.09(-0.27%) |
Apr 17, 2012 | 31.45 | 31.76 | 31.31 | 31.51 | 6,304,979 | +0.25(+0.79%) |
Apr 16, 2012 | 30.99 | 31.33 | 30.80 | 31.27 | 5,302,332 | +0.71(+2.34%) |
Apr 13, 2012 | 30.62 | 30.88 | 30.50 | 30.55 | 4,949,871 | -0.20(-0.66%) |
Apr 12, 2012 | 30.37 | 30.98 | 30.24 | 30.76 | 5,208,402 | +0.43(+1.40%) |
Apr 11, 2012 | 30.37 | 30.47 | 30.19 | 30.33 | 3,842,702 | +0.17(+0.57%) |
Apr 10, 2012 | 30.80 | 30.91 | 30.03 | 30.16 | 6,069,903 | -0.62(-2.00%) |
Apr 09, 2012 | 30.69 | 30.81 | 30.50 | 30.77 | 5,773,968 | -0.23(-0.74%) |
Apr 05, 2012 | 31.64 | 31.66 | 30.77 | 31.00 | 15,337,175 | -1.02(-3.19%) |
Apr 04, 2012 | 31.73 | 32.19 | 31.42 | 32.02 | 11,217,241 | +0.10(+0.33%) |
Apr 03, 2012 | 31.68 | 32.10 | 31.68 | 31.92 | 7,477,846 | +0.19(+0.60%) |