Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.76 | 34.82 | 34.39 | 34.50 | 3,569,006 | -0.20(-0.58%) |
Feb 27, 2013 | 34.80 | 34.96 | 34.33 | 34.70 | 2,170,029 | -0.16(-0.47%) |
Feb 26, 2013 | 35.73 | 36.02 | 34.79 | 34.86 | 3,104,312 | -0.84(-2.34%) |
Feb 25, 2013 | 36.01 | 36.48 | 35.70 | 35.70 | 2,717,669 | -0.31(-0.86%) |
Feb 22, 2013 | 34.57 | 36.02 | 34.43 | 36.01 | 3,468,914 | +1.54(+4.47%) |
Feb 21, 2013 | 34.48 | 34.64 | 34.16 | 34.47 | 1,910,459 | -0.09(-0.25%) |
Feb 20, 2013 | 34.92 | 35.06 | 34.53 | 34.55 | 1,937,427 | -0.39(-1.11%) |
Feb 19, 2013 | 33.87 | 35.07 | 33.87 | 34.94 | 2,833,553 | +1.22(+3.61%) |
Feb 15, 2013 | 34.15 | 34.27 | 33.61 | 33.72 | 2,400,181 | -0.34(-1.00%) |
Feb 14, 2013 | 34.62 | 35.13 | 34.02 | 34.06 | 2,596,882 | -0.50(-1.46%) |
Feb 13, 2013 | 34.31 | 34.57 | 34.28 | 34.57 | 1,427,112 | +0.31(+0.90%) |
Feb 12, 2013 | 34.14 | 34.36 | 34.01 | 34.26 | 1,506,407 | +0.13(+0.39%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.09 | 34.13 | 1,013,138 | -0.28(-0.81%) |
Feb 08, 2013 | 34.31 | 34.48 | 34.27 | 34.41 | 1,085,142 | +0.08(+0.23%) |
Feb 07, 2013 | 34.15 | 34.37 | 34.15 | 34.33 | 935,842 | +0.16(+0.45%) |
Feb 06, 2013 | 34.41 | 34.41 | 34.10 | 34.17 | 1,601,448 | -0.02(-0.07%) |
Feb 04, 2013 | 34.89 | 34.92 | 34.17 | 34.20 | 1,820,855 | -0.95(-2.71%) |
Feb 01, 2013 | 35.24 | 35.45 | 35.01 | 35.15 | 1,238,533 | +0.15(+0.42%) |
Jan 31, 2013 | 35.23 | 35.30 | 34.75 | 35.00 | 2,765,755 | -0.32(-0.90%) |
Jan 30, 2013 | 35.16 | 35.44 | 35.04 | 35.32 | 1,161,548 | +0.05(+0.15%) |
Jan 29, 2013 | 34.92 | 35.28 | 34.91 | 35.27 | 944,860 | +0.29(+0.84%) |
Jan 28, 2013 | 34.99 | 34.99 | 34.75 | 34.97 | 981,728 | +0.02(+0.04%) |
Jan 25, 2013 | 35.24 | 35.27 | 34.77 | 34.96 | 1,500,124 | -0.27(-0.77%) |
Jan 24, 2013 | 34.81 | 35.38 | 34.81 | 35.23 | 1,307,574 | +0.47(+1.36%) |
Jan 23, 2013 | 34.99 | 35.17 | 34.63 | 34.75 | 1,424,381 | -0.33(-0.93%) |
Jan 22, 2013 | 34.75 | 35.31 | 34.61 | 35.08 | 2,249,302 | +0.34(+0.98%) |
Jan 18, 2013 | 34.30 | 34.78 | 34.11 | 34.74 | 1,573,879 | +0.49(+1.43%) |
Jan 17, 2013 | 33.91 | 34.27 | 33.69 | 34.25 | 1,351,584 | +0.56(+1.66%) |
Jan 16, 2013 | 33.38 | 33.75 | 33.31 | 33.69 | 1,339,813 | +0.32(+0.95%) |
Jan 15, 2013 | 33.12 | 33.41 | 32.99 | 33.38 | 858,840 | +0.14(+0.42%) |
Jan 14, 2013 | 33.04 | 33.24 | 32.78 | 33.24 | 953,158 | +0.16(+0.49%) |
Jan 11, 2013 | 32.97 | 33.49 | 32.89 | 33.07 | 1,197,985 | +0.27(+0.83%) |
Jan 10, 2013 | 32.80 | 32.93 | 32.61 | 32.80 | 1,172,359 | +0.18(+0.55%) |
Jan 09, 2013 | 32.52 | 32.68 | 32.37 | 32.62 | 1,106,729 | +0.22(+0.67%) |
Jan 08, 2013 | 32.36 | 32.57 | 31.97 | 32.41 | 2,208,224 | -0.10(-0.31%) |
Jan 07, 2013 | 33.09 | 33.27 | 32.43 | 32.51 | 2,567,650 | -0.61(-1.85%) |
Jan 04, 2013 | 33.28 | 33.34 | 32.97 | 33.12 | 1,864,123 | -0.15(-0.44%) |
Jan 03, 2013 | 33.65 | 33.65 | 33.10 | 33.27 | 2,822,051 | -0.46(-1.38%) |
Jan 02, 2013 | 33.51 | 33.73 | 33.15 | 33.73 | 1,795,591 | +0.58(+1.75%) |
Dec 31, 2012 | 33.03 | 33.15 | 32.67 | 33.15 | 1,288,391 | +0.06(+0.19%) |
Dec 28, 2012 | 33.25 | 33.34 | 33.07 | 33.09 | 866,670 | -0.35(-1.04%) |
Dec 27, 2012 | 33.47 | 33.59 | 33.13 | 33.44 | 933,276 | -0.03(-0.09%) |
Dec 26, 2012 | 33.55 | 33.64 | 33.39 | 33.47 | 622,584 | -0.06(-0.18%) |
Dec 24, 2012 | 33.46 | 33.69 | 33.31 | 33.53 | 318,999 | -0.06(-0.18%) |
Dec 21, 2012 | 33.39 | 33.72 | 33.39 | 33.59 | 1,676,614 | -0.12(-0.34%) |
Dec 20, 2012 | 33.78 | 33.82 | 33.55 | 33.71 | 956,549 | +0.05(+0.14%) |
Dec 19, 2012 | 34.06 | 34.09 | 33.66 | 33.66 | 788,957 | -0.32(-0.93%) |
Dec 18, 2012 | 33.71 | 34.08 | 33.66 | 33.98 | 1,488,535 | +0.29(+0.85%) |
Dec 17, 2012 | 33.39 | 33.83 | 33.31 | 33.69 | 1,472,852 | +0.35(+1.05%) |
Dec 14, 2012 | 33.43 | 33.45 | 33.27 | 33.34 | 1,326,892 | -0.09(-0.25%) |
Dec 13, 2012 | 33.52 | 33.69 | 33.31 | 33.43 | 1,136,626 | +0.03(+0.09%) |
Dec 12, 2012 | 33.76 | 33.85 | 33.29 | 33.40 | 1,864,802 | -0.40(-1.19%) |
Dec 11, 2012 | 33.61 | 33.94 | 33.53 | 33.80 | 1,306,459 | +0.18(+0.53%) |
Dec 10, 2012 | 33.69 | 33.69 | 33.25 | 33.62 | 1,409,825 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.35 | 32.96 | 33.32 | 1,390,653 | +0.40(+1.20%) |
Dec 06, 2012 | 32.84 | 32.97 | 32.64 | 32.93 | 1,847,599 | +0.08(+0.24%) |
Dec 05, 2012 | 32.33 | 32.86 | 32.30 | 32.85 | 2,573,418 | +0.50(+1.56%) |
Dec 04, 2012 | 32.25 | 32.45 | 32.08 | 32.34 | 1,994,032 | +0.22(+0.70%) |
Nov 30, 2012 | 31.79 | 32.12 | 31.69 | 32.12 | 6,151,958 | +0.32(+1.00%) |
Nov 29, 2012 | 31.28 | 31.80 | 31.26 | 31.80 | 3,885,721 | +0.54(+1.73%) |
Nov 28, 2012 | 30.87 | 31.31 | 30.87 | 31.26 | 1,694,687 | +0.34(+1.10%) |
Nov 27, 2012 | 31.07 | 31.17 | 30.88 | 30.92 | 1,329,444 | -0.20(-0.64%) |
Nov 26, 2012 | 31.10 | 31.19 | 30.95 | 31.12 | 1,969,300 | -0.02(-0.05%) |
Nov 23, 2012 | 30.94 | 31.16 | 30.81 | 31.13 | 1,379,570 | +0.33(+1.07%) |
Nov 21, 2012 | 30.90 | 30.90 | 30.65 | 30.80 | 1,576,859 | -0.06(-0.20%) |
Nov 20, 2012 | 31.00 | 31.00 | 30.67 | 30.87 | 1,489,230 | -0.09(-0.30%) |
Nov 19, 2012 | 30.86 | 31.09 | 30.82 | 30.96 | 1,546,915 | +0.35(+1.13%) |
Nov 16, 2012 | 30.54 | 30.82 | 30.37 | 30.61 | 3,268,358 | +0.10(+0.33%) |
Nov 15, 2012 | 30.40 | 30.77 | 30.33 | 30.51 | 1,584,939 | +0.08(+0.28%) |
Nov 14, 2012 | 31.17 | 31.17 | 30.33 | 30.43 | 2,371,218 | -0.64(-2.05%) |
Nov 13, 2012 | 31.27 | 31.43 | 31.02 | 31.07 | 1,052,190 | -0.27(-0.86%) |
Nov 12, 2012 | 31.66 | 31.69 | 31.25 | 31.33 | 1,433,309 | -0.32(-1.00%) |
Nov 09, 2012 | 31.36 | 31.99 | 31.34 | 31.65 | 1,640,453 | +0.22(+0.68%) |
Nov 08, 2012 | 31.66 | 32.16 | 31.43 | 31.43 | 1,607,296 | -0.54(-1.68%) |
Nov 07, 2012 | 32.76 | 32.84 | 31.85 | 31.97 | 3,057,658 | -1.23(-3.70%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.01 | 33.20 | 2,741,046 | +0.20(+0.61%) |
Nov 05, 2012 | 33.09 | 33.24 | 32.89 | 33.00 | 943,358 | -0.28(-0.85%) |
Nov 02, 2012 | 33.39 | 33.59 | 33.25 | 33.29 | 2,025,254 | +0.08(+0.25%) |
Nov 01, 2012 | 33.25 | 33.40 | 33.12 | 33.20 | 1,542,419 | +0.05(+0.14%) |
Oct 31, 2012 | 33.60 | 33.72 | 32.99 | 33.16 | 2,152,256 | -0.25(-0.74%) |
Oct 26, 2012 | 33.64 | 33.40 | 33.40 | 33.40 | 1,234,902 | -0.26(-0.78%) |
Oct 25, 2012 | 33.66 | 33.90 | 33.46 | 33.66 | 714,481 | +0.22(+0.67%) |
Oct 24, 2012 | 33.79 | 34.03 | 33.39 | 33.44 | 1,031,316 | -0.33(-0.98%) |
Oct 23, 2012 | 33.55 | 33.85 | 33.41 | 33.77 | 1,250,043 | -0.07(-0.20%) |
Oct 19, 2012 | 34.19 | 34.24 | 33.74 | 33.84 | 1,764,691 | -0.44(-1.28%) |
Oct 18, 2012 | 34.59 | 34.59 | 33.96 | 34.28 | 3,266,650 | -0.45(-1.28%) |
Oct 17, 2012 | 34.39 | 34.73 | 34.32 | 34.72 | 1,176,115 | +0.44(+1.28%) |
Oct 16, 2012 | 34.28 | 34.42 | 34.15 | 34.29 | 1,190,633 | +0.08(+0.25%) |
Oct 15, 2012 | 33.97 | 34.28 | 33.96 | 34.20 | 1,010,803 | +0.23(+0.68%) |
Oct 12, 2012 | 34.15 | 34.25 | 33.93 | 33.97 | 1,187,730 | -0.08(-0.25%) |
Oct 11, 2012 | 34.09 | 34.28 | 33.98 | 34.05 | 934,072 | +0.11(+0.32%) |
Oct 10, 2012 | 33.96 | 34.28 | 33.93 | 33.95 | 2,278,099 | -0.10(-0.29%) |
Oct 09, 2012 | 34.40 | 34.48 | 34.03 | 34.05 | 1,398,674 | -0.38(-1.09%) |
Oct 08, 2012 | 34.34 | 34.57 | 34.25 | 34.42 | 1,586,276 | +0.12(+0.34%) |
Oct 05, 2012 | 34.53 | 34.59 | 34.26 | 34.31 | 3,096,514 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.30 | 33.72 | 34.28 | 2,321,012 | +0.62(+1.85%) |
Oct 03, 2012 | 33.30 | 33.71 | 33.29 | 33.66 | 1,516,272 | +0.39(+1.18%) |
Oct 02, 2012 | 33.11 | 33.34 | 33.02 | 33.26 | 2,801,001 | +0.35(+1.07%) |
Oct 01, 2012 | 34.35 | 34.46 | 32.78 | 32.91 | 4,707,714 | -1.71(-4.95%) |
Sep 28, 2012 | 34.79 | 34.81 | 34.32 | 34.62 | 1,446,930 | -0.23(-0.66%) |
Sep 27, 2012 | 34.87 | 34.94 | 34.64 | 34.85 | 1,403,483 | +0.18(+0.53%) |
Sep 26, 2012 | 34.72 | 34.99 | 34.65 | 34.67 | 783,968 | -0.05(-0.15%) |
Sep 25, 2012 | 34.97 | 35.08 | 34.72 | 34.72 | 1,110,757 | -0.08(-0.24%) |
Sep 24, 2012 | 34.85 | 35.00 | 34.81 | 34.81 | 1,062,440 | -0.24(-0.68%) |
Sep 21, 2012 | 35.12 | 35.24 | 35.02 | 35.05 | 1,336,779 | -0.04(-0.11%) |
Sep 20, 2012 | 35.12 | 35.22 | 35.03 | 35.08 | 1,262,612 | -0.10(-0.28%) |
Sep 19, 2012 | 35.31 | 35.34 | 35.12 | 35.18 | 1,244,162 | -0.05(-0.15%) |
Sep 18, 2012 | 35.00 | 35.28 | 34.92 | 35.24 | 1,418,882 | +0.16(+0.46%) |
Sep 17, 2012 | 35.22 | 35.28 | 34.95 | 35.08 | 1,033,779 | -0.18(-0.50%) |
Sep 14, 2012 | 35.32 | 35.62 | 35.02 | 35.25 | 1,605,943 | -0.10(-0.28%) |
Sep 13, 2012 | 34.85 | 35.35 | 34.71 | 35.35 | 1,501,556 | +0.57(+1.64%) |
Sep 12, 2012 | 34.92 | 34.93 | 34.70 | 34.79 | 1,229,413 | -0.07(-0.20%) |
Sep 11, 2012 | 34.73 | 34.90 | 34.68 | 34.85 | 1,480,064 | +0.11(+0.31%) |
Sep 10, 2012 | 34.80 | 34.97 | 34.72 | 34.75 | 1,063,261 | -0.25(-0.72%) |
Sep 07, 2012 | 35.15 | 35.32 | 34.84 | 35.00 | 915,571 | -0.15(-0.42%) |
Sep 06, 2012 | 34.59 | 35.16 | 34.56 | 35.15 | 1,669,187 | +0.66(+1.92%) |
Sep 05, 2012 | 34.28 | 34.49 | 34.06 | 34.49 | 1,737,543 | +0.27(+0.79%) |
Sep 04, 2012 | 34.30 | 34.55 | 34.05 | 34.22 | 1,385,107 | -0.02(-0.04%) |
Aug 31, 2012 | 33.96 | 34.43 | 33.91 | 34.23 | 1,300,271 | +0.42(+1.25%) |
Aug 30, 2012 | 33.82 | 33.82 | 33.32 | 33.81 | 1,735,918 | -0.07(-0.20%) |
Aug 29, 2012 | 33.68 | 34.24 | 33.57 | 33.88 | 1,715,139 | +0.04(+0.11%) |
Aug 27, 2012 | 33.79 | 33.98 | 33.69 | 33.84 | 1,170,720 | +0.06(+0.18%) |
Aug 24, 2012 | 33.63 | 33.84 | 33.54 | 33.78 | 1,430,373 | +0.11(+0.32%) |
Aug 23, 2012 | 33.60 | 33.75 | 33.60 | 33.67 | 1,344,335 | +0.01(+0.02%) |
Aug 22, 2012 | 33.76 | 33.83 | 33.50 | 33.66 | 2,424,036 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.95 | 33.67 | 33.76 | 1,607,439 | +0.01(+0.02%) |
Aug 20, 2012 | 33.83 | 33.83 | 33.47 | 33.76 | 1,395,775 | -0.07(-0.20%) |
Aug 17, 2012 | 33.76 | 33.86 | 33.41 | 33.82 | 1,154,085 | +0.05(+0.14%) |
Aug 16, 2012 | 33.38 | 33.79 | 33.37 | 33.78 | 1,319,306 | +0.35(+1.05%) |
Aug 15, 2012 | 33.12 | 33.65 | 32.97 | 33.43 | 1,012,540 | +0.29(+0.88%) |
Aug 14, 2012 | 33.37 | 33.45 | 33.02 | 33.14 | 3,121,437 | -0.19(-0.57%) |
Aug 13, 2012 | 33.63 | 33.65 | 33.21 | 33.33 | 1,144,320 | -0.37(-1.11%) |
Aug 10, 2012 | 33.41 | 33.74 | 33.26 | 33.70 | 896,337 | +0.11(+0.32%) |
Aug 09, 2012 | 33.63 | 33.66 | 33.24 | 33.60 | 1,266,730 | +0.05(+0.16%) |
Aug 08, 2012 | 32.81 | 33.75 | 32.76 | 33.54 | 2,864,379 | +0.79(+2.42%) |
Aug 07, 2012 | 32.55 | 32.87 | 31.17 | 32.75 | 3,214,489 | +0.46(+1.42%) |
Aug 06, 2012 | 32.26 | 32.55 | 32.11 | 32.29 | 1,627,809 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.16 | 31.67 | 32.11 | 1,372,432 | +0.73(+2.33%) |
Aug 02, 2012 | 32.46 | 32.47 | 31.38 | 31.38 | 1,602,394 | -1.30(-3.97%) |
Aug 01, 2012 | 32.40 | 32.72 | 32.11 | 32.67 | 1,918,976 | +0.38(+1.18%) |
Jul 31, 2012 | 32.52 | 32.52 | 32.11 | 32.29 | 1,282,573 | -0.21(-0.63%) |
Jul 30, 2012 | 32.24 | 32.57 | 32.18 | 32.50 | 1,023,169 | +0.24(+0.73%) |
Jul 27, 2012 | 31.65 | 32.34 | 31.65 | 32.26 | 1,504,821 | +0.75(+2.37%) |
Jul 26, 2012 | 31.13 | 31.65 | 30.93 | 31.51 | 2,230,682 | +0.82(+2.69%) |
Jul 25, 2012 | 31.02 | 31.08 | 30.61 | 30.69 | 853,938 | -0.21(-0.67%) |
Jul 24, 2012 | 31.09 | 31.17 | 30.70 | 30.89 | 1,423,617 | -0.21(-0.69%) |
Jul 23, 2012 | 31.20 | 31.22 | 30.96 | 31.11 | 873,743 | -0.43(-1.38%) |
Jul 20, 2012 | 31.44 | 31.70 | 31.27 | 31.54 | 935,029 | -0.02(-0.07%) |
Jul 19, 2012 | 31.67 | 31.70 | 31.46 | 31.57 | 721,151 | -0.08(-0.27%) |
Jul 18, 2012 | 31.15 | 31.72 | 31.13 | 31.65 | 1,313,681 | +0.43(+1.37%) |
Jul 17, 2012 | 31.12 | 31.36 | 30.97 | 31.22 | 681,850 | +0.13(+0.42%) |
Jul 16, 2012 | 31.09 | 31.21 | 30.92 | 31.09 | 1,157,807 | -0.08(-0.27%) |
Jul 13, 2012 | 31.13 | 31.57 | 31.03 | 31.18 | 1,498,914 | +0.10(+0.32%) |
Jul 12, 2012 | 30.79 | 31.12 | 30.66 | 31.08 | 1,149,747 | +0.20(+0.64%) |
Jul 11, 2012 | 30.52 | 30.94 | 30.43 | 30.88 | 1,289,197 | +0.30(+0.97%) |
Jul 10, 2012 | 31.00 | 31.13 | 30.49 | 30.58 | 1,080,861 | -0.21(-0.69%) |
Jul 09, 2012 | 31.28 | 31.34 | 30.70 | 30.80 | 1,357,927 | -0.49(-1.56%) |
Jul 06, 2012 | 31.45 | 31.56 | 31.24 | 31.28 | 959,295 | -0.31(-0.97%) |
Jul 05, 2012 | 31.64 | 31.76 | 31.46 | 31.59 | 829,158 | -0.21(-0.65%) |
Jul 03, 2012 | 31.67 | 31.87 | 31.48 | 31.79 | 803,136 | +0.15(+0.48%) |
Jul 02, 2012 | 31.92 | 31.92 | 31.17 | 31.64 | 1,552,954 | -0.11(-0.34%) |
Jun 29, 2012 | 30.83 | 31.80 | 30.63 | 31.75 | 2,303,453 | +1.41(+4.65%) |
Jun 28, 2012 | 30.23 | 30.37 | 30.01 | 30.34 | 1,144,194 | +0.02(+0.08%) |
Jun 27, 2012 | 30.18 | 30.41 | 30.13 | 30.31 | 1,047,698 | +0.26(+0.86%) |
Jun 26, 2012 | 29.97 | 30.21 | 29.81 | 30.06 | 1,074,792 | +0.20(+0.66%) |
Jun 25, 2012 | 29.59 | 29.99 | 29.57 | 29.86 | 1,069,348 | +0.13(+0.44%) |
Jun 22, 2012 | 29.80 | 29.84 | 29.57 | 29.73 | 1,387,423 | +0.13(+0.44%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.58 | 29.60 | 1,432,098 | -0.67(-2.22%) |
Jun 20, 2012 | 30.18 | 30.43 | 30.02 | 30.27 | 1,049,862 | +0.03(+0.10%) |
Jun 19, 2012 | 30.29 | 30.58 | 30.10 | 30.24 | 1,200,706 | +0.06(+0.20%) |
Jun 18, 2012 | 29.96 | 30.38 | 29.96 | 30.18 | 670,429 | +0.09(+0.30%) |
Jun 15, 2012 | 30.08 | 30.26 | 30.04 | 30.09 | 1,072,250 | +0.04(+0.13%) |
Jun 14, 2012 | 29.64 | 30.15 | 29.59 | 30.05 | 1,088,718 | +0.52(+1.76%) |
Jun 13, 2012 | 29.48 | 29.69 | 29.39 | 29.53 | 772,679 | +0.03(+0.10%) |
Jun 12, 2012 | 29.57 | 30.03 | 29.43 | 29.50 | 1,204,845 | +0.13(+0.44%) |
Jun 11, 2012 | 29.89 | 29.90 | 29.34 | 29.37 | 1,643,783 | -0.37(-1.26%) |
Jun 08, 2012 | 29.63 | 29.75 | 29.44 | 29.74 | 1,457,323 | +0.18(+0.62%) |
Jun 07, 2012 | 29.80 | 29.90 | 29.52 | 29.56 | 2,507,824 | -0.05(-0.18%) |
Jun 06, 2012 | 29.38 | 29.61 | 29.32 | 29.61 | 1,645,240 | +0.39(+1.33%) |
Jun 05, 2012 | 29.15 | 29.26 | 29.04 | 29.22 | 1,121,497 | +0.02(+0.05%) |
Jun 04, 2012 | 29.42 | 29.43 | 29.00 | 29.21 | 1,294,021 | -0.04(-0.13%) |
Jun 01, 2012 | 29.05 | 29.31 | 28.96 | 29.25 | 2,130,594 | -0.09(-0.31%) |
May 31, 2012 | 29.73 | 29.77 | 29.32 | 29.34 | 2,184,519 | -0.40(-1.36%) |
May 30, 2012 | 29.94 | 29.95 | 29.68 | 29.74 | 1,505,631 | -0.23(-0.76%) |
May 29, 2012 | 30.18 | 30.33 | 29.88 | 29.97 | 1,559,444 | -0.14(-0.45%) |
May 25, 2012 | 29.66 | 30.13 | 29.66 | 30.11 | 997,803 | +0.20(+0.68%) |
May 24, 2012 | 29.71 | 29.92 | 29.52 | 29.90 | 1,409,774 | +0.20(+0.66%) |
May 23, 2012 | 30.16 | 30.17 | 29.42 | 29.71 | 1,651,617 | -0.55(-1.83%) |
May 22, 2012 | 30.21 | 30.38 | 30.11 | 30.26 | 1,342,156 | +0.13(+0.43%) |
May 21, 2012 | 30.21 | 30.33 | 30.00 | 30.13 | 1,382,421 | -0.02(-0.08%) |
May 18, 2012 | 30.36 | 30.36 | 29.97 | 30.15 | 2,086,583 | -0.11(-0.38%) |
May 17, 2012 | 30.30 | 30.42 | 30.15 | 30.27 | 2,372,313 | -0.14(-0.45%) |
May 16, 2012 | 30.65 | 30.75 | 30.38 | 30.40 | 1,236,279 | -0.22(-0.72%) |
May 15, 2012 | 30.91 | 30.92 | 30.59 | 30.62 | 1,408,824 | -0.36(-1.15%) |
May 14, 2012 | 31.00 | 31.05 | 30.73 | 30.98 | 1,256,320 | -0.30(-0.94%) |
May 11, 2012 | 31.00 | 31.48 | 30.82 | 31.27 | 1,464,342 | +0.16(+0.51%) |
May 10, 2012 | 31.16 | 31.41 | 31.06 | 31.11 | 1,113,583 | +0.10(+0.32%) |
May 09, 2012 | 30.98 | 31.42 | 30.82 | 31.02 | 2,619,865 | -0.34(-1.09%) |
May 08, 2012 | 31.54 | 31.65 | 30.58 | 31.36 | 3,693,135 | -0.46(-1.45%) |
May 07, 2012 | 31.87 | 31.98 | 31.56 | 31.82 | 1,995,325 | +0.03(+0.10%) |
May 04, 2012 | 31.94 | 32.03 | 31.75 | 31.79 | 1,662,392 | -0.36(-1.11%) |
May 03, 2012 | 31.89 | 32.58 | 31.89 | 32.14 | 2,076,021 | +0.26(+0.83%) |
May 02, 2012 | 31.61 | 31.97 | 31.45 | 31.88 | 1,936,841 | +0.14(+0.43%) |
May 01, 2012 | 31.48 | 32.00 | 31.42 | 31.74 | 2,143,769 | +0.27(+0.87%) |
Apr 30, 2012 | 31.41 | 31.50 | 31.23 | 31.47 | 1,707,905 | +0.07(+0.22%) |
Apr 27, 2012 | 31.52 | 31.76 | 31.34 | 31.40 | 1,308,277 | -0.12(-0.38%) |
Apr 26, 2012 | 31.24 | 31.57 | 31.15 | 31.52 | 1,146,766 | +0.28(+0.90%) |
Apr 25, 2012 | 31.58 | 31.70 | 31.22 | 31.24 | 1,251,069 | -0.18(-0.58%) |
Apr 24, 2012 | 31.15 | 31.42 | 31.12 | 31.42 | 1,895,313 | +0.39(+1.24%) |
Apr 23, 2012 | 31.03 | 31.14 | 31.00 | 31.04 | 1,513,263 | -0.22(-0.70%) |
Apr 20, 2012 | 31.27 | 31.36 | 31.14 | 31.26 | 2,161,515 | +0.03(+0.10%) |
Apr 19, 2012 | 31.23 | 31.38 | 31.14 | 31.23 | 2,022,495 | +0.05(+0.15%) |
Apr 18, 2012 | 30.96 | 31.24 | 30.88 | 31.18 | 1,673,727 | +0.17(+0.54%) |
Apr 17, 2012 | 30.96 | 31.11 | 30.89 | 31.02 | 2,627,490 | +0.07(+0.22%) |
Apr 16, 2012 | 31.07 | 31.17 | 30.86 | 30.95 | 1,686,473 | -0.04(-0.12%) |
Apr 13, 2012 | 30.87 | 31.19 | 30.84 | 30.99 | 2,129,497 | +0.09(+0.29%) |
Apr 12, 2012 | 30.85 | 30.95 | 30.80 | 30.89 | 3,757,042 | +0.02(+0.05%) |
Apr 11, 2012 | 31.18 | 31.26 | 30.73 | 30.88 | 2,632,130 | -0.05(-0.17%) |
Apr 10, 2012 | 31.10 | 31.19 | 30.85 | 30.93 | 2,681,309 | -0.23(-0.73%) |
Apr 09, 2012 | 30.93 | 31.25 | 30.77 | 31.16 | 2,962,834 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.50 | 30.88 | 31.24 | 4,914,067 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.51 | 31.58 | 31.67 | 4,610,649 | -1.01(-3.10%) |
Apr 03, 2012 | 34.54 | 34.75 | 32.57 | 32.68 | 8,182,868 | -1.88(-5.43%) |
Apr 02, 2012 | 34.21 | 34.64 | 34.18 | 34.56 | 1,547,496 | +0.31(+0.91%) |
Mar 30, 2012 | 34.24 | 34.32 | 34.06 | 34.25 | 1,920,823 | +0.20(+0.58%) |
Mar 29, 2012 | 33.96 | 34.19 | 33.92 | 34.05 | 2,650,452 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.31 | 33.88 | 34.07 | 2,033,151 | -0.17(-0.51%) |
Mar 27, 2012 | 33.86 | 34.37 | 33.74 | 34.25 | 2,622,563 | +0.39(+1.16%) |
Mar 26, 2012 | 33.31 | 33.86 | 33.28 | 33.85 | 1,884,952 | +0.58(+1.75%) |
Mar 23, 2012 | 32.89 | 33.29 | 32.78 | 33.27 | 1,532,443 | +0.36(+1.08%) |
Mar 22, 2012 | 32.47 | 32.93 | 32.45 | 32.92 | 1,240,759 | +0.30(+0.90%) |
Mar 21, 2012 | 32.57 | 32.72 | 32.47 | 32.62 | 848,468 | +0.14(+0.42%) |
Mar 20, 2012 | 32.59 | 32.76 | 32.47 | 32.48 | 1,281,934 | -0.30(-0.90%) |
Mar 19, 2012 | 32.53 | 32.82 | 32.45 | 32.78 | 1,165,877 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.69 | 32.45 | 32.63 | 1,628,530 | +0.18(+0.56%) |
Mar 15, 2012 | 32.52 | 32.55 | 32.40 | 32.45 | 1,035,869 | -0.06(-0.19%) |
Mar 14, 2012 | 32.45 | 32.69 | 32.40 | 32.51 | 1,251,709 | +0.05(+0.16%) |
Mar 13, 2012 | 32.47 | 32.55 | 32.34 | 32.45 | 1,428,877 | +0.08(+0.23%) |
Mar 12, 2012 | 32.39 | 32.43 | 32.15 | 32.38 | 1,118,989 | +0.02(+0.05%) |
Mar 09, 2012 | 32.40 | 32.44 | 32.20 | 32.36 | 1,213,935 | +0.08(+0.23%) |
Mar 08, 2012 | 32.12 | 32.34 | 32.02 | 32.29 | 1,744,488 | +0.42(+1.31%) |
Mar 07, 2012 | 31.96 | 32.03 | 31.76 | 31.87 | 1,918,215 | +0.05(+0.17%) |
Mar 06, 2012 | 32.64 | 32.73 | 31.82 | 31.82 | 2,299,937 | -0.98(-2.98%) |
Mar 05, 2012 | 32.92 | 33.16 | 32.67 | 32.79 | 1,702,920 | -0.20(-0.62%) |
Mar 02, 2012 | 33.08 | 33.20 | 32.96 | 33.00 | 1,065,931 | -0.09(-0.27%) |