Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.57 | 41.62 | 40.95 | 41.44 | 0 | +0.09(+0.22%) |
Apr 29, 2013 | 41.49 | 41.93 | 41.26 | 41.35 | 1,184,154 | +0.19(+0.46%) |
Apr 26, 2013 | 41.02 | 41.31 | 40.63 | 41.16 | 1,413,847 | +0.12(+0.29%) |
Apr 25, 2013 | 39.87 | 41.31 | 39.69 | 41.04 | 0 | +1.31(+3.30%) |
Apr 24, 2013 | 39.74 | 39.96 | 39.44 | 39.73 | 0 | +0.13(+0.33%) |
Apr 23, 2013 | 39.84 | 40.20 | 39.03 | 39.60 | 1,953,834 | +0.10(+0.25%) |
Apr 22, 2013 | 39.45 | 39.72 | 38.90 | 39.50 | 1,235,810 | +0.05(+0.11%) |
Apr 19, 2013 | 39.50 | 39.84 | 39.18 | 39.45 | 1,131,094 | +0.20(+0.51%) |
Apr 18, 2013 | 39.70 | 39.87 | 38.83 | 39.26 | 1,491,845 | -0.35(-0.90%) |
Apr 17, 2013 | 40.28 | 40.29 | 39.18 | 39.61 | 1,663,086 | -0.93(-2.29%) |
Apr 16, 2013 | 40.27 | 40.56 | 39.61 | 40.54 | 1,665,776 | +0.48(+1.20%) |
Apr 15, 2013 | 41.25 | 41.35 | 39.97 | 40.06 | 1,309,866 | -1.32(-3.19%) |
Apr 12, 2013 | 41.33 | 41.63 | 41.03 | 41.38 | 623,771 | -0.17(-0.41%) |
Apr 11, 2013 | 40.90 | 42.19 | 40.77 | 41.55 | 1,945,536 | +0.74(+1.81%) |
Apr 10, 2013 | 40.59 | 41.00 | 40.42 | 40.81 | 1,136,745 | +0.34(+0.84%) |
Apr 09, 2013 | 40.56 | 40.71 | 40.07 | 40.47 | 1,295,321 | -0.21(-0.52%) |
Apr 08, 2013 | 39.85 | 40.79 | 39.80 | 40.68 | 1,599,364 | +0.71(+1.78%) |
Apr 05, 2013 | 38.97 | 40.06 | 38.83 | 39.97 | 1,698,208 | +0.45(+1.14%) |
Apr 04, 2013 | 39.01 | 39.70 | 39.01 | 39.52 | 1,919,986 | +0.46(+1.18%) |
Apr 03, 2013 | 39.71 | 39.80 | 39.00 | 39.06 | 2,193,095 | -0.81(-2.03%) |
Apr 02, 2013 | 40.45 | 40.98 | 39.60 | 39.87 | 5,763,343 | +1.46(+3.80%) |
Apr 01, 2013 | 38.88 | 39.08 | 38.19 | 38.41 | 2,088,069 | -0.33(-0.85%) |
Mar 28, 2013 | 39.00 | 39.16 | 38.55 | 38.74 | 2,973,241 | -0.40(-1.02%) |
Mar 27, 2013 | 39.04 | 39.28 | 38.95 | 39.14 | 1,307,495 | -0.27(-0.69%) |
Mar 26, 2013 | 39.39 | 39.46 | 38.77 | 39.41 | 1,800,714 | +0.05(+0.13%) |
Mar 25, 2013 | 38.88 | 39.45 | 38.46 | 39.36 | 3,937,389 | +0.61(+1.57%) |
Mar 22, 2013 | 39.67 | 40.10 | 38.63 | 38.75 | 2,770,965 | -0.77(-1.95%) |
Mar 21, 2013 | 40.00 | 40.46 | 39.46 | 39.52 | 2,059,186 | -0.80(-1.98%) |
Mar 20, 2013 | 39.78 | 40.53 | 39.50 | 40.32 | 2,819,006 | +0.92(+2.34%) |
Mar 19, 2013 | 40.11 | 40.28 | 38.95 | 39.40 | 2,151,489 | -0.68(-1.70%) |
Mar 18, 2013 | 40.31 | 40.42 | 39.98 | 40.08 | 1,696,693 | -0.57(-1.40%) |
Mar 15, 2013 | 40.97 | 41.26 | 40.50 | 40.65 | 1,683,778 | -0.52(-1.26%) |
Mar 14, 2013 | 41.71 | 41.72 | 40.96 | 41.17 | 1,791,290 | -0.34(-0.82%) |
Mar 13, 2013 | 41.70 | 42.05 | 41.13 | 41.51 | 1,959,381 | -0.30(-0.72%) |
Mar 12, 2013 | 40.73 | 42.30 | 40.25 | 41.81 | 3,554,076 | +0.31(+0.75%) |
Mar 11, 2013 | 41.36 | 41.73 | 40.86 | 41.50 | 2,803,883 | +0.19(+0.46%) |
Mar 08, 2013 | 40.89 | 41.46 | 40.40 | 41.31 | 1,609,291 | +0.82(+2.03%) |
Mar 07, 2013 | 40.93 | 41.25 | 40.32 | 40.49 | 2,351,934 | -0.25(-0.61%) |
Mar 06, 2013 | 41.50 | 41.67 | 40.66 | 40.74 | 1,403,773 | -0.97(-2.33%) |
Mar 05, 2013 | 41.34 | 41.78 | 41.34 | 41.71 | 1,312,804 | +0.70(+1.71%) |
Mar 04, 2013 | 40.48 | 41.65 | 40.45 | 41.01 | 1,518,998 | +0.20(+0.49%) |
Mar 01, 2013 | 40.34 | 40.87 | 40.14 | 40.81 | 1,389,571 | +0.29(+0.72%) |
Feb 28, 2013 | 40.33 | 40.75 | 40.22 | 40.52 | 1,860,525 | +0.34(+0.85%) |
Feb 27, 2013 | 39.50 | 40.38 | 39.22 | 40.18 | 1,434,540 | +0.62(+1.57%) |
Feb 26, 2013 | 39.27 | 39.75 | 38.91 | 39.56 | 2,518,679 | +0.50(+1.28%) |
Feb 25, 2013 | 39.82 | 40.16 | 39.00 | 39.06 | 2,061,638 | -0.48(-1.21%) |
Feb 22, 2013 | 40.35 | 40.50 | 39.52 | 39.54 | 3,159,211 | -0.72(-1.79%) |
Feb 21, 2013 | 41.06 | 41.12 | 39.61 | 40.26 | 3,768,974 | -1.00(-2.42%) |
Feb 20, 2013 | 41.69 | 41.94 | 41.12 | 41.26 | 2,741,347 | -0.43(-1.03%) |
Feb 19, 2013 | 41.50 | 41.98 | 41.14 | 41.69 | 3,449,169 | +0.40(+0.97%) |
Feb 15, 2013 | 40.88 | 41.99 | 40.65 | 41.29 | 2,802,418 | -0.14(-0.34%) |
Feb 14, 2013 | 41.49 | 41.93 | 41.26 | 41.43 | 1,811,238 | -0.10(-0.24%) |
Feb 13, 2013 | 42.34 | 42.53 | 41.26 | 41.53 | 2,242,375 | -0.72(-1.70%) |
Feb 12, 2013 | 42.68 | 42.97 | 42.13 | 42.25 | 1,702,329 | -0.12(-0.28%) |
Feb 11, 2013 | 42.50 | 43.03 | 42.25 | 42.37 | 1,488,430 | -0.21(-0.49%) |
Feb 08, 2013 | 43.16 | 43.28 | 42.46 | 42.58 | 1,967,244 | -0.59(-1.37%) |
Feb 07, 2013 | 43.74 | 44.15 | 42.93 | 43.17 | 4,255,959 | +0.02(+0.05%) |
Feb 06, 2013 | 42.75 | 43.47 | 42.60 | 43.15 | 1,768,880 | +0.58(+1.36%) |
Feb 04, 2013 | 43.23 | 43.41 | 42.52 | 42.57 | 1,979,135 | -0.78(-1.80%) |
Feb 01, 2013 | 43.24 | 43.50 | 42.58 | 43.35 | 2,235,691 | +0.55(+1.29%) |
Jan 31, 2013 | 42.75 | 43.06 | 42.49 | 42.80 | 2,734,452 | +0.00(+0.00%) |
Jan 30, 2013 | 43.13 | 43.34 | 42.66 | 42.80 | 1,498,073 | -0.13(-0.30%) |
Jan 29, 2013 | 43.07 | 43.12 | 42.69 | 42.93 | 1,462,944 | -0.20(-0.46%) |
Jan 28, 2013 | 43.25 | 43.49 | 42.87 | 43.13 | 1,660,629 | -0.49(-1.12%) |
Jan 25, 2013 | 42.81 | 43.81 | 42.64 | 43.62 | 2,131,840 | +0.90(+2.11%) |
Jan 24, 2013 | 42.62 | 43.11 | 42.43 | 42.72 | 1,565,426 | +0.22(+0.52%) |
Jan 23, 2013 | 42.80 | 42.85 | 42.25 | 42.50 | 1,409,241 | -0.32(-0.75%) |
Jan 22, 2013 | 42.62 | 43.22 | 42.17 | 42.82 | 2,327,468 | -0.57(-1.31%) |
Jan 18, 2013 | 43.02 | 43.46 | 42.49 | 43.39 | 2,069,610 | +0.21(+0.49%) |
Jan 17, 2013 | 42.12 | 43.18 | 41.83 | 43.18 | 3,530,973 | +1.28(+3.05%) |
Jan 16, 2013 | 41.99 | 42.10 | 41.72 | 41.90 | 3,655,241 | -0.20(-0.48%) |
Jan 15, 2013 | 41.92 | 42.72 | 41.52 | 42.10 | 4,074,030 | -0.15(-0.36%) |
Jan 14, 2013 | 42.53 | 42.92 | 42.00 | 42.25 | 3,623,685 | -0.50(-1.17%) |
Jan 11, 2013 | 42.85 | 42.98 | 42.27 | 42.75 | 4,404,222 | +0.11(+0.26%) |
Jan 10, 2013 | 41.39 | 43.27 | 41.35 | 42.64 | 6,044,695 | +1.89(+4.64%) |
Jan 09, 2013 | 41.48 | 41.69 | 40.62 | 40.75 | 2,977,974 | -0.43(-1.04%) |
Jan 08, 2013 | 40.81 | 41.26 | 40.23 | 41.18 | 2,245,531 | +0.34(+0.82%) |
Jan 07, 2013 | 41.13 | 41.40 | 40.27 | 40.84 | 1,602,089 | -0.55(-1.33%) |
Jan 04, 2013 | 41.49 | 41.72 | 40.89 | 41.39 | 2,216,229 | +0.65(+1.60%) |
Jan 03, 2013 | 41.22 | 41.56 | 40.59 | 40.74 | 2,076,207 | -0.24(-0.59%) |
Jan 02, 2013 | 40.43 | 41.00 | 39.90 | 40.98 | 4,579,835 | +1.65(+4.20%) |
Dec 31, 2012 | 38.42 | 39.46 | 38.40 | 39.33 | 1,280,828 | +1.11(+2.90%) |
Dec 28, 2012 | 38.23 | 39.09 | 38.01 | 38.22 | 1,507,099 | -0.39(-1.01%) |
Dec 27, 2012 | 38.37 | 38.74 | 37.73 | 38.61 | 1,537,820 | +0.37(+0.97%) |
Dec 26, 2012 | 39.30 | 39.36 | 37.84 | 38.24 | 1,899,520 | -1.06(-2.70%) |
Dec 24, 2012 | 39.49 | 39.51 | 39.19 | 39.30 | 555,419 | -0.12(-0.32%) |
Dec 21, 2012 | 40.04 | 40.18 | 39.35 | 39.42 | 2,517,521 | -1.00(-2.46%) |
Dec 20, 2012 | 40.09 | 40.45 | 39.66 | 40.42 | 2,147,355 | +0.24(+0.60%) |
Dec 19, 2012 | 39.92 | 40.66 | 39.75 | 40.18 | 2,316,938 | +0.49(+1.23%) |
Dec 18, 2012 | 39.73 | 40.13 | 39.56 | 39.69 | 2,126,703 | +0.11(+0.28%) |
Dec 17, 2012 | 38.67 | 39.70 | 38.62 | 39.58 | 2,270,604 | +0.98(+2.54%) |
Dec 14, 2012 | 38.33 | 39.01 | 38.12 | 38.60 | 2,350,129 | +0.37(+0.97%) |
Dec 13, 2012 | 37.96 | 38.62 | 37.87 | 38.23 | 3,876,049 | +0.05(+0.13%) |
Dec 12, 2012 | 38.94 | 38.98 | 38.04 | 38.18 | 3,046,621 | -0.47(-1.22%) |
Dec 11, 2012 | 39.30 | 40.00 | 38.65 | 38.65 | 9,442,407 | +1.65(+4.46%) |
Dec 10, 2012 | 37.35 | 37.58 | 36.94 | 37.00 | 2,503,835 | -0.37(-0.99%) |
Dec 07, 2012 | 36.99 | 37.48 | 36.90 | 37.37 | 1,589,798 | +0.40(+1.08%) |
Dec 06, 2012 | 36.39 | 37.34 | 36.36 | 36.97 | 1,950,028 | +0.62(+1.71%) |
Dec 05, 2012 | 36.78 | 36.93 | 35.82 | 36.35 | 2,562,836 | -0.19(-0.52%) |
Dec 04, 2012 | 37.32 | 37.37 | 36.15 | 36.54 | 3,273,207 | -1.16(-3.08%) |
Nov 30, 2012 | 37.63 | 38.11 | 37.35 | 37.70 | 1,221,358 | -0.12(-0.32%) |
Nov 29, 2012 | 38.11 | 38.30 | 37.47 | 37.82 | 1,338,903 | -0.34(-0.89%) |
Nov 28, 2012 | 37.57 | 38.33 | 37.18 | 38.16 | 2,715,049 | +0.51(+1.35%) |
Nov 27, 2012 | 38.16 | 38.74 | 37.55 | 37.65 | 2,222,881 | -0.69(-1.80%) |
Nov 26, 2012 | 37.87 | 38.44 | 37.75 | 38.34 | 2,772,573 | +0.48(+1.27%) |
Nov 23, 2012 | 37.52 | 37.95 | 37.38 | 37.86 | 737,765 | +0.51(+1.37%) |
Nov 21, 2012 | 37.00 | 37.77 | 37.00 | 37.35 | 1,891,810 | +0.54(+1.47%) |
Nov 20, 2012 | 37.09 | 37.90 | 35.80 | 36.81 | 7,255,921 | -0.26(-0.70%) |
Nov 19, 2012 | 35.59 | 37.25 | 35.55 | 37.07 | 5,370,691 | +2.02(+5.76%) |
Nov 16, 2012 | 34.86 | 35.14 | 34.38 | 35.05 | 2,207,048 | +0.23(+0.66%) |
Nov 15, 2012 | 36.08 | 36.27 | 34.67 | 34.82 | 2,978,076 | -1.39(-3.84%) |
Nov 14, 2012 | 36.39 | 36.91 | 36.06 | 36.21 | 3,041,000 | +0.26(+0.72%) |
Nov 13, 2012 | 35.33 | 36.69 | 35.22 | 35.95 | 2,072,078 | +0.57(+1.61%) |
Nov 12, 2012 | 35.31 | 35.48 | 34.98 | 35.38 | 871,080 | +0.07(+0.20%) |
Nov 09, 2012 | 35.26 | 35.63 | 34.48 | 35.31 | 1,889,591 | +0.06(+0.17%) |
Nov 08, 2012 | 36.28 | 36.36 | 34.97 | 35.25 | 1,512,197 | -0.96(-2.65%) |
Nov 07, 2012 | 36.74 | 37.03 | 36.09 | 36.21 | 1,193,863 | -0.74(-2.00%) |
Nov 06, 2012 | 36.97 | 37.26 | 36.71 | 36.95 | 1,375,487 | -0.13(-0.35%) |
Nov 05, 2012 | 36.61 | 37.12 | 36.33 | 37.08 | 1,090,387 | +0.52(+1.42%) |
Nov 02, 2012 | 36.77 | 37.06 | 36.35 | 36.56 | 1,513,007 | -0.13(-0.35%) |
Nov 01, 2012 | 35.80 | 36.86 | 35.47 | 36.69 | 2,420,715 | +0.94(+2.63%) |
Oct 31, 2012 | 35.78 | 35.99 | 35.28 | 35.75 | 2,003,964 | +0.01(+0.03%) |
Oct 26, 2012 | 35.86 | 35.74 | 35.74 | 35.74 | 1,651,200 | -0.06(-0.17%) |
Oct 25, 2012 | 36.42 | 36.46 | 35.45 | 35.80 | 1,751,982 | -0.26(-0.72%) |
Oct 24, 2012 | 35.87 | 36.16 | 35.73 | 36.06 | 2,006,833 | +0.12(+0.33%) |
Oct 23, 2012 | 36.33 | 36.37 | 35.42 | 35.94 | 2,055,811 | -1.15(-3.10%) |
Oct 19, 2012 | 37.72 | 37.81 | 36.80 | 37.09 | 1,199,769 | -0.82(-2.16%) |
Oct 18, 2012 | 37.94 | 38.13 | 37.52 | 37.91 | 1,086,283 | -0.08(-0.21%) |
Oct 17, 2012 | 38.17 | 38.37 | 37.68 | 37.99 | 1,582,714 | -0.25(-0.65%) |
Oct 16, 2012 | 37.74 | 38.31 | 37.63 | 38.24 | 1,698,012 | +0.76(+2.03%) |
Oct 15, 2012 | 36.73 | 37.81 | 36.70 | 37.48 | 1,871,003 | +0.87(+2.38%) |
Oct 12, 2012 | 36.98 | 37.19 | 36.50 | 36.61 | 987,490 | -0.36(-0.97%) |
Oct 11, 2012 | 37.10 | 37.57 | 36.90 | 36.97 | 1,909,414 | +0.12(+0.33%) |
Oct 10, 2012 | 36.76 | 36.95 | 36.53 | 36.85 | 1,468,272 | +0.15(+0.41%) |
Oct 09, 2012 | 37.20 | 37.44 | 36.64 | 36.70 | 1,376,072 | -0.60(-1.61%) |
Oct 08, 2012 | 37.56 | 37.94 | 37.29 | 37.30 | 1,443,211 | -0.43(-1.14%) |
Oct 05, 2012 | 37.57 | 38.20 | 37.55 | 37.73 | 1,463,643 | +0.16(+0.43%) |
Oct 04, 2012 | 37.15 | 37.73 | 37.00 | 37.57 | 1,542,226 | +0.57(+1.54%) |
Oct 03, 2012 | 36.86 | 37.25 | 36.80 | 37.00 | 2,573,820 | +0.14(+0.38%) |
Oct 02, 2012 | 37.59 | 37.59 | 36.65 | 36.86 | 2,804,823 | -0.47(-1.26%) |
Oct 01, 2012 | 37.64 | 38.25 | 37.32 | 37.33 | 1,422,532 | -0.23(-0.61%) |
Sep 28, 2012 | 37.91 | 37.91 | 36.87 | 37.56 | 2,684,032 | +0.11(+0.28%) |
Sep 27, 2012 | 37.71 | 37.89 | 37.05 | 37.45 | 2,900,389 | -0.05(-0.15%) |
Sep 26, 2012 | 38.02 | 38.42 | 37.33 | 37.51 | 2,845,713 | -0.43(-1.13%) |
Sep 25, 2012 | 38.77 | 38.82 | 37.89 | 37.94 | 2,101,480 | -0.49(-1.28%) |
Sep 24, 2012 | 38.79 | 39.00 | 37.99 | 38.43 | 3,919,413 | -0.32(-0.83%) |
Sep 21, 2012 | 39.14 | 39.30 | 38.71 | 38.75 | 2,423,928 | -0.12(-0.31%) |
Sep 20, 2012 | 39.20 | 39.45 | 38.54 | 38.87 | 3,065,153 | -0.22(-0.56%) |
Sep 19, 2012 | 39.49 | 39.62 | 39.05 | 39.09 | 3,950,502 | -0.26(-0.66%) |
Sep 18, 2012 | 39.72 | 39.76 | 39.03 | 39.35 | 2,241,713 | -0.47(-1.18%) |
Sep 17, 2012 | 39.56 | 39.95 | 39.20 | 39.82 | 1,909,262 | +0.11(+0.28%) |
Sep 14, 2012 | 39.25 | 40.02 | 39.25 | 39.71 | 2,754,845 | +0.21(+0.53%) |
Sep 13, 2012 | 39.12 | 39.85 | 38.97 | 39.50 | 2,708,186 | +0.26(+0.66%) |
Sep 12, 2012 | 39.00 | 39.58 | 38.92 | 39.24 | 2,198,640 | +0.34(+0.87%) |
Sep 11, 2012 | 40.25 | 40.65 | 38.59 | 38.90 | 5,473,691 | -0.58(-1.47%) |
Sep 10, 2012 | 38.98 | 40.19 | 38.77 | 39.48 | 4,588,508 | +0.75(+1.94%) |
Sep 07, 2012 | 39.00 | 39.08 | 38.64 | 38.73 | 1,674,354 | -0.30(-0.77%) |
Sep 06, 2012 | 38.56 | 39.07 | 38.38 | 39.03 | 2,594,153 | +0.78(+2.04%) |
Sep 05, 2012 | 37.95 | 38.43 | 37.74 | 38.25 | 2,082,018 | +0.15(+0.39%) |
Sep 04, 2012 | 37.57 | 38.16 | 37.29 | 38.10 | 2,540,695 | +0.56(+1.49%) |
Aug 31, 2012 | 37.91 | 38.13 | 37.41 | 37.54 | 2,033,489 | -0.31(-0.82%) |
Aug 30, 2012 | 37.37 | 38.30 | 37.32 | 37.85 | 2,854,842 | +0.08(+0.21%) |
Aug 29, 2012 | 37.08 | 37.83 | 36.82 | 37.77 | 3,084,367 | +0.85(+2.30%) |
Aug 27, 2012 | 36.99 | 37.19 | 36.78 | 36.92 | 2,214,928 | -0.02(-0.05%) |
Aug 24, 2012 | 36.83 | 37.00 | 36.62 | 36.94 | 1,961,523 | +0.11(+0.29%) |
Aug 23, 2012 | 37.17 | 37.47 | 36.68 | 36.83 | 2,545,223 | -0.36(-0.96%) |
Aug 22, 2012 | 36.82 | 37.68 | 36.68 | 37.19 | 4,377,883 | +0.21(+0.57%) |
Aug 21, 2012 | 36.91 | 37.65 | 35.91 | 36.98 | 21,693,800 | +5.70(+18.22%) |
Aug 20, 2012 | 31.50 | 31.80 | 30.91 | 31.28 | 5,278,963 | -0.12(-0.38%) |
Aug 17, 2012 | 31.04 | 31.60 | 30.78 | 31.40 | 3,397,349 | +0.42(+1.36%) |
Aug 16, 2012 | 31.21 | 31.42 | 30.96 | 30.98 | 2,053,308 | -0.26(-0.83%) |
Aug 15, 2012 | 30.41 | 31.30 | 30.37 | 31.24 | 2,133,213 | +0.92(+3.03%) |
Aug 14, 2012 | 30.62 | 30.79 | 30.16 | 30.32 | 1,561,539 | -0.17(-0.56%) |
Aug 13, 2012 | 30.47 | 30.62 | 30.00 | 30.49 | 1,461,276 | -0.17(-0.55%) |
Aug 10, 2012 | 30.75 | 30.81 | 30.40 | 30.66 | 961,249 | -0.21(-0.68%) |
Aug 09, 2012 | 30.90 | 31.20 | 30.84 | 30.87 | 1,480,325 | -0.04(-0.13%) |
Aug 08, 2012 | 30.71 | 31.09 | 30.65 | 30.91 | 943,970 | -0.05(-0.16%) |
Aug 07, 2012 | 30.68 | 31.34 | 30.45 | 30.96 | 1,732,051 | +0.56(+1.84%) |
Aug 06, 2012 | 30.43 | 30.79 | 30.18 | 30.40 | 1,986,548 | +0.24(+0.80%) |
Aug 03, 2012 | 30.27 | 30.43 | 29.90 | 30.16 | 1,910,601 | +0.47(+1.58%) |
Aug 02, 2012 | 30.08 | 30.30 | 29.36 | 29.69 | 3,909,753 | -0.73(-2.40%) |
Aug 01, 2012 | 30.60 | 30.93 | 30.38 | 30.42 | 1,755,934 | -0.13(-0.43%) |
Jul 31, 2012 | 30.82 | 31.14 | 30.51 | 30.55 | 2,479,910 | -0.40(-1.29%) |
Jul 30, 2012 | 31.05 | 31.34 | 30.74 | 30.95 | 1,257,066 | -0.02(-0.06%) |
Jul 27, 2012 | 30.67 | 31.39 | 30.60 | 30.97 | 2,221,459 | +0.47(+1.56%) |
Jul 26, 2012 | 30.74 | 31.23 | 30.17 | 30.50 | 1,682,692 | +0.41(+1.35%) |
Jul 25, 2012 | 30.21 | 30.42 | 29.85 | 30.09 | 2,177,101 | +0.13(+0.43%) |
Jul 24, 2012 | 30.46 | 30.59 | 29.83 | 29.96 | 2,408,043 | -0.34(-1.12%) |
Jul 23, 2012 | 30.36 | 30.81 | 29.91 | 30.30 | 3,440,174 | -0.71(-2.29%) |
Jul 20, 2012 | 31.33 | 31.49 | 30.67 | 31.01 | 2,244,725 | -0.55(-1.74%) |
Jul 19, 2012 | 31.11 | 31.81 | 30.91 | 31.56 | 2,629,725 | +0.49(+1.58%) |
Jul 18, 2012 | 30.54 | 31.29 | 30.44 | 31.07 | 2,996,324 | +0.48(+1.57%) |
Jul 17, 2012 | 29.82 | 30.65 | 29.63 | 30.59 | 5,496,462 | +1.10(+3.73%) |
Jul 16, 2012 | 29.21 | 29.65 | 28.96 | 29.49 | 2,334,334 | +0.31(+1.06%) |
Jul 13, 2012 | 28.34 | 29.32 | 28.34 | 29.18 | 1,950,335 | +0.79(+2.78%) |
Jul 12, 2012 | 27.57 | 28.56 | 27.32 | 28.39 | 3,314,182 | +0.53(+1.90%) |
Jul 11, 2012 | 27.89 | 28.20 | 27.32 | 27.86 | 2,620,596 | -0.07(-0.25%) |
Jul 10, 2012 | 27.62 | 28.22 | 27.41 | 27.93 | 2,439,307 | +0.41(+1.49%) |
Jul 09, 2012 | 27.45 | 27.68 | 27.21 | 27.52 | 1,664,153 | +0.11(+0.40%) |
Jul 06, 2012 | 27.84 | 27.91 | 27.21 | 27.41 | 1,507,268 | -0.62(-2.21%) |
Jul 05, 2012 | 27.60 | 28.14 | 27.55 | 28.03 | 1,084,863 | +0.40(+1.45%) |
Jul 03, 2012 | 27.34 | 27.95 | 27.02 | 27.63 | 1,273,818 | +0.07(+0.25%) |
Jul 02, 2012 | 27.79 | 28.00 | 27.17 | 27.56 | 1,153,246 | -0.03(-0.11%) |
Jun 29, 2012 | 26.90 | 27.76 | 26.70 | 27.59 | 2,404,251 | +1.20(+4.55%) |
Jun 28, 2012 | 26.52 | 26.74 | 26.04 | 26.39 | 1,929,284 | -0.36(-1.35%) |
Jun 27, 2012 | 27.20 | 27.30 | 26.54 | 26.75 | 1,694,514 | -0.36(-1.33%) |
Jun 26, 2012 | 26.97 | 27.46 | 26.74 | 27.11 | 2,260,346 | +0.21(+0.80%) |
Jun 25, 2012 | 27.25 | 27.30 | 26.81 | 26.89 | 1,908,184 | -0.66(-2.38%) |
Jun 22, 2012 | 27.80 | 27.88 | 27.29 | 27.55 | 2,605,972 | -0.13(-0.49%) |
Jun 21, 2012 | 28.48 | 28.54 | 27.53 | 27.68 | 2,801,834 | -0.78(-2.72%) |
Jun 20, 2012 | 28.37 | 28.68 | 27.95 | 28.46 | 1,634,600 | +0.19(+0.67%) |
Jun 19, 2012 | 27.76 | 28.52 | 27.69 | 28.27 | 1,504,791 | +0.64(+2.32%) |
Jun 18, 2012 | 27.46 | 27.76 | 26.97 | 27.63 | 1,929,157 | +0.12(+0.44%) |
Jun 15, 2012 | 26.76 | 27.57 | 26.63 | 27.51 | 2,617,771 | +0.89(+3.34%) |
Jun 14, 2012 | 26.54 | 26.69 | 26.13 | 26.62 | 3,239,672 | +0.22(+0.83%) |
Jun 13, 2012 | 27.55 | 27.57 | 26.28 | 26.40 | 3,512,577 | -1.35(-4.86%) |
Jun 12, 2012 | 27.37 | 28.00 | 27.30 | 27.75 | 4,647,342 | +0.62(+2.29%) |
Jun 11, 2012 | 27.89 | 28.04 | 27.07 | 27.13 | 2,138,198 | -0.51(-1.85%) |
Jun 08, 2012 | 27.32 | 27.78 | 27.14 | 27.64 | 2,380,041 | +0.31(+1.13%) |
Jun 07, 2012 | 27.93 | 28.05 | 26.92 | 27.33 | 3,888,466 | -0.26(-0.94%) |
Jun 06, 2012 | 26.92 | 27.67 | 26.83 | 27.59 | 3,098,991 | +0.89(+3.33%) |
Jun 05, 2012 | 26.54 | 26.88 | 26.33 | 26.70 | 2,268,759 | +0.06(+0.23%) |
Jun 04, 2012 | 27.00 | 27.18 | 26.26 | 26.64 | 1,697,053 | -0.05(-0.19%) |
Jun 01, 2012 | 27.53 | 27.63 | 26.59 | 26.69 | 2,830,123 | -1.28(-4.58%) |
May 31, 2012 | 28.30 | 28.30 | 27.60 | 27.97 | 2,869,835 | -0.22(-0.78%) |
May 30, 2012 | 28.49 | 28.68 | 28.02 | 28.19 | 2,074,874 | -0.53(-1.85%) |
May 29, 2012 | 28.55 | 28.89 | 28.19 | 28.72 | 2,254,043 | +0.30(+1.06%) |
May 25, 2012 | 28.11 | 28.53 | 27.98 | 28.42 | 1,997,213 | +0.39(+1.39%) |
May 24, 2012 | 28.18 | 28.20 | 27.60 | 28.03 | 2,189,987 | -0.15(-0.53%) |
May 23, 2012 | 27.91 | 28.27 | 27.43 | 28.18 | 3,434,745 | +0.08(+0.28%) |
May 22, 2012 | 26.17 | 28.38 | 26.02 | 28.10 | 11,306,505 | +1.94(+7.42%) |
May 21, 2012 | 25.70 | 26.52 | 25.57 | 26.16 | 6,069,665 | +0.54(+2.11%) |
May 18, 2012 | 25.61 | 26.03 | 25.43 | 25.62 | 3,564,442 | +0.06(+0.23%) |
May 17, 2012 | 26.35 | 26.58 | 25.48 | 25.56 | 4,443,908 | -0.77(-2.92%) |
May 16, 2012 | 26.76 | 27.01 | 26.28 | 26.33 | 3,671,075 | -0.41(-1.53%) |
May 15, 2012 | 27.06 | 27.60 | 26.61 | 26.74 | 2,650,923 | -0.28(-1.04%) |
May 14, 2012 | 27.32 | 27.69 | 26.93 | 27.02 | 3,537,224 | -0.43(-1.57%) |
May 11, 2012 | 27.51 | 27.87 | 27.36 | 27.45 | 2,352,072 | -0.24(-0.87%) |
May 10, 2012 | 28.01 | 28.19 | 27.58 | 27.69 | 1,584,507 | -0.15(-0.54%) |
May 09, 2012 | 27.46 | 28.10 | 27.08 | 27.84 | 2,630,139 | +0.19(+0.69%) |
May 08, 2012 | 27.96 | 28.08 | 26.98 | 27.65 | 3,110,643 | -0.55(-1.95%) |
May 07, 2012 | 28.17 | 28.67 | 28.10 | 28.20 | 2,829,597 | -0.11(-0.39%) |
May 04, 2012 | 28.85 | 29.21 | 28.28 | 28.31 | 2,054,570 | -0.66(-2.28%) |
May 03, 2012 | 30.08 | 30.08 | 28.78 | 28.97 | 3,283,882 | -1.13(-3.75%) |
May 02, 2012 | 28.84 | 30.13 | 28.61 | 30.10 | 3,830,321 | +1.27(+4.41%) |