Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 28.46 | 28.52 | 28.09 | 28.34 | 2,055,098 | -0.14(-0.48%) |
Aug 31, 2012 | 28.71 | 28.76 | 28.30 | 28.47 | 2,080,799 | -0.06(-0.20%) |
Aug 30, 2012 | 28.57 | 28.64 | 28.39 | 28.53 | 1,649,336 | -0.12(-0.42%) |
Aug 29, 2012 | 28.33 | 28.69 | 28.25 | 28.65 | 2,648,152 | +0.14(+0.48%) |
Aug 27, 2012 | 28.51 | 28.71 | 28.46 | 28.51 | 1,561,124 | -0.37(-1.29%) |
Aug 24, 2012 | 28.69 | 28.89 | 28.57 | 28.89 | 1,821,885 | +0.23(+0.79%) |
Aug 23, 2012 | 28.61 | 28.70 | 28.50 | 28.66 | 1,447,792 | -0.09(-0.31%) |
Aug 22, 2012 | 28.70 | 28.85 | 28.61 | 28.75 | 1,407,041 | -0.05(-0.17%) |
Aug 21, 2012 | 28.94 | 29.07 | 28.72 | 28.80 | 1,486,557 | -0.15(-0.53%) |
Aug 20, 2012 | 28.85 | 29.06 | 28.76 | 28.95 | 1,556,560 | -0.02(-0.08%) |
Aug 17, 2012 | 28.94 | 29.02 | 28.72 | 28.98 | 1,522,073 | +0.07(+0.25%) |
Aug 16, 2012 | 28.74 | 28.97 | 28.61 | 28.90 | 1,529,528 | +0.12(+0.42%) |
Aug 15, 2012 | 28.86 | 28.94 | 28.72 | 28.78 | 1,568,072 | -0.11(-0.39%) |
Aug 14, 2012 | 28.88 | 29.04 | 28.78 | 28.89 | 1,866,862 | +0.06(+0.20%) |
Aug 13, 2012 | 28.89 | 28.89 | 28.67 | 28.84 | 1,499,884 | -0.05(-0.17%) |
Aug 10, 2012 | 28.63 | 28.89 | 28.59 | 28.89 | 1,787,102 | +0.17(+0.59%) |
Aug 09, 2012 | 28.68 | 28.92 | 28.59 | 28.72 | 1,453,320 | -0.12(-0.42%) |
Aug 08, 2012 | 28.60 | 28.85 | 28.58 | 28.84 | 1,984,343 | +0.17(+0.59%) |
Aug 07, 2012 | 28.71 | 28.89 | 28.57 | 28.67 | 2,477,990 | +0.08(+0.28%) |
Aug 06, 2012 | 28.47 | 28.73 | 28.43 | 28.59 | 1,664,569 | +0.05(+0.17%) |
Aug 03, 2012 | 28.36 | 28.64 | 28.27 | 28.54 | 2,963,965 | +0.53(+1.91%) |
Aug 02, 2012 | 28.00 | 28.27 | 27.67 | 28.00 | 4,066,383 | -0.16(-0.58%) |
Aug 01, 2012 | 28.48 | 28.56 | 28.12 | 28.17 | 4,812,311 | -0.33(-1.17%) |
Jul 31, 2012 | 28.59 | 28.76 | 28.38 | 28.50 | 3,375,198 | -0.23(-0.82%) |
Jul 30, 2012 | 28.59 | 28.76 | 28.35 | 28.73 | 2,628,568 | +0.15(+0.51%) |
Jul 27, 2012 | 28.27 | 28.72 | 28.20 | 28.59 | 3,471,307 | +0.52(+1.85%) |
Jul 26, 2012 | 28.24 | 28.52 | 27.83 | 28.07 | 3,752,136 | +0.11(+0.41%) |
Jul 25, 2012 | 28.11 | 28.25 | 27.80 | 27.95 | 4,102,670 | +0.02(+0.09%) |
Jul 24, 2012 | 27.91 | 28.01 | 27.70 | 27.93 | 4,825,847 | +0.11(+0.38%) |
Jul 23, 2012 | 27.73 | 27.90 | 27.42 | 27.82 | 4,508,057 | -0.04(-0.15%) |
Jul 20, 2012 | 28.04 | 28.08 | 27.76 | 27.87 | 3,935,709 | -0.15(-0.55%) |
Jul 19, 2012 | 27.96 | 28.06 | 27.48 | 28.02 | 3,844,437 | +0.28(+1.02%) |
Jul 18, 2012 | 27.53 | 28.10 | 27.47 | 27.74 | 6,003,167 | +0.15(+0.53%) |
Jul 17, 2012 | 27.18 | 28.03 | 26.89 | 27.59 | 16,209,728 | +2.44(+9.70%) |
Jul 16, 2012 | 25.18 | 25.68 | 25.05 | 25.15 | 4,711,892 | -0.15(-0.61%) |
Jul 13, 2012 | 25.13 | 25.52 | 25.07 | 25.31 | 2,609,734 | +0.11(+0.45%) |
Jul 12, 2012 | 25.27 | 25.31 | 24.91 | 25.19 | 3,584,738 | -0.28(-1.08%) |
Jul 11, 2012 | 25.64 | 25.68 | 25.25 | 25.47 | 2,743,160 | -0.12(-0.47%) |
Jul 10, 2012 | 25.83 | 25.94 | 25.45 | 25.59 | 3,119,118 | -0.18(-0.69%) |
Jul 09, 2012 | 26.31 | 26.34 | 25.71 | 25.77 | 3,287,360 | -0.49(-1.88%) |
Jul 06, 2012 | 26.48 | 26.65 | 25.92 | 26.26 | 2,402,586 | -0.33(-1.25%) |
Jul 05, 2012 | 26.40 | 26.70 | 26.35 | 26.59 | 2,121,387 | +0.06(+0.24%) |
Jul 03, 2012 | 26.41 | 26.54 | 26.25 | 26.53 | 1,350,199 | +0.19(+0.71%) |
Jul 02, 2012 | 26.38 | 26.70 | 26.17 | 26.34 | 2,457,887 | +0.06(+0.22%) |
Jun 29, 2012 | 26.24 | 26.54 | 26.20 | 26.29 | 3,124,343 | +0.51(+1.98%) |
Jun 28, 2012 | 25.72 | 25.81 | 25.39 | 25.77 | 2,395,956 | -0.03(-0.13%) |
Jun 27, 2012 | 25.99 | 26.15 | 25.77 | 25.81 | 1,881,265 | -0.07(-0.28%) |
Jun 26, 2012 | 25.76 | 26.05 | 25.69 | 25.88 | 2,132,317 | +0.22(+0.87%) |
Jun 25, 2012 | 25.97 | 25.97 | 25.46 | 25.66 | 1,860,360 | -0.44(-1.69%) |
Jun 22, 2012 | 26.16 | 26.23 | 25.93 | 26.10 | 2,037,788 | +0.15(+0.59%) |
Jun 21, 2012 | 26.42 | 26.53 | 25.88 | 25.95 | 1,919,671 | -0.34(-1.29%) |
Jun 20, 2012 | 26.36 | 26.44 | 26.07 | 26.29 | 2,129,496 | +0.01(+0.03%) |
Jun 19, 2012 | 26.36 | 26.55 | 26.21 | 26.28 | 2,792,411 | +0.01(+0.03%) |
Jun 18, 2012 | 26.21 | 26.43 | 25.95 | 26.27 | 1,834,546 | +0.01(+0.05%) |
Jun 15, 2012 | 26.20 | 26.49 | 26.02 | 26.26 | 3,358,992 | +0.22(+0.86%) |
Jun 14, 2012 | 25.85 | 26.20 | 25.77 | 26.03 | 2,405,323 | +0.30(+1.16%) |
Jun 13, 2012 | 25.89 | 26.12 | 25.63 | 25.73 | 2,483,766 | -0.28(-1.09%) |
Jun 12, 2012 | 25.60 | 26.05 | 25.48 | 26.02 | 2,711,097 | +0.58(+2.29%) |
Jun 11, 2012 | 25.87 | 25.93 | 25.42 | 25.43 | 3,058,034 | -0.24(-0.95%) |
Jun 08, 2012 | 25.71 | 25.84 | 25.33 | 25.68 | 2,499,874 | +0.12(+0.48%) |
Jun 07, 2012 | 25.83 | 25.97 | 25.49 | 25.56 | 3,488,543 | -0.02(-0.09%) |
Jun 06, 2012 | 25.18 | 25.65 | 25.13 | 25.58 | 6,563,695 | +0.64(+2.57%) |
Jun 05, 2012 | 24.55 | 24.98 | 24.54 | 24.94 | 2,733,523 | +0.16(+0.65%) |
Jun 04, 2012 | 24.72 | 24.95 | 24.43 | 24.78 | 2,757,428 | +0.02(+0.07%) |
Jun 01, 2012 | 24.92 | 25.13 | 24.64 | 24.76 | 4,156,745 | -0.46(-1.83%) |
May 31, 2012 | 25.27 | 25.39 | 24.99 | 25.22 | 2,886,932 | -0.03(-0.13%) |
May 30, 2012 | 25.31 | 25.43 | 25.07 | 25.26 | 2,024,041 | -0.28(-1.08%) |
May 29, 2012 | 25.57 | 25.74 | 25.28 | 25.53 | 2,253,364 | +0.20(+0.80%) |
May 25, 2012 | 25.23 | 25.45 | 24.96 | 25.33 | 3,247,480 | +0.18(+0.71%) |
May 24, 2012 | 25.29 | 25.33 | 24.90 | 25.15 | 5,108,400 | -0.11(-0.42%) |
May 23, 2012 | 25.34 | 25.39 | 24.89 | 25.26 | 4,194,463 | -0.15(-0.61%) |
May 22, 2012 | 25.42 | 25.56 | 25.27 | 25.41 | 3,117,451 | +0.09(+0.35%) |
May 21, 2012 | 25.11 | 25.39 | 24.78 | 25.32 | 2,688,637 | +0.10(+0.39%) |
May 18, 2012 | 25.24 | 25.62 | 25.15 | 25.22 | 4,933,020 | +0.05(+0.19%) |
May 17, 2012 | 26.03 | 26.05 | 25.16 | 25.18 | 4,063,600 | -0.82(-3.15%) |
May 16, 2012 | 26.08 | 26.21 | 25.90 | 25.99 | 3,658,030 | +0.08(+0.31%) |
May 15, 2012 | 25.84 | 26.26 | 25.73 | 25.91 | 2,330,427 | +0.09(+0.35%) |
May 14, 2012 | 26.04 | 26.15 | 25.69 | 25.82 | 9,383,177 | -0.49(-1.85%) |
May 11, 2012 | 26.20 | 26.59 | 26.09 | 26.31 | 4,099,489 | +0.04(+0.15%) |
May 10, 2012 | 26.33 | 26.51 | 26.16 | 26.27 | 14,313,961 | +0.27(+1.03%) |
May 09, 2012 | 26.12 | 26.12 | 25.67 | 26.00 | 3,282,974 | -0.35(-1.32%) |
May 08, 2012 | 26.41 | 26.49 | 25.89 | 26.35 | 3,422,037 | -0.33(-1.25%) |
May 07, 2012 | 26.71 | 26.76 | 26.51 | 26.68 | 3,357,569 | -0.04(-0.15%) |
May 04, 2012 | 27.02 | 27.10 | 26.62 | 26.72 | 2,871,868 | -0.49(-1.82%) |
May 03, 2012 | 27.36 | 27.46 | 27.02 | 27.22 | 3,310,573 | -0.23(-0.83%) |
May 02, 2012 | 27.20 | 27.51 | 27.01 | 27.44 | 6,911,448 | +0.06(+0.21%) |