Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.51 | 34.03 | 33.40 | 34.03 | 3,690,974 | +0.50(+1.49%) |
Apr 29, 2013 | 33.31 | 33.58 | 33.04 | 33.53 | 2,000,453 | +0.35(+1.06%) |
Apr 26, 2013 | 33.57 | 33.52 | 33.07 | 33.18 | 3,656,188 | -0.35(-1.03%) |
Apr 25, 2013 | 33.78 | 33.86 | 33.45 | 33.52 | 3,076,898 | -0.29(-0.85%) |
Apr 24, 2013 | 33.88 | 34.10 | 33.69 | 33.81 | 2,407,692 | -0.02(-0.07%) |
Apr 23, 2013 | 33.91 | 34.03 | 33.59 | 33.84 | 2,527,595 | +0.08(+0.23%) |
Apr 22, 2013 | 34.01 | 34.09 | 33.71 | 33.76 | 2,032,264 | -0.22(-0.64%) |
Apr 19, 2013 | 34.04 | 34.15 | 33.66 | 33.98 | 2,842,287 | +0.08(+0.22%) |
Apr 18, 2013 | 33.77 | 34.18 | 33.68 | 33.90 | 3,078,488 | +0.10(+0.29%) |
Apr 17, 2013 | 34.01 | 34.07 | 33.56 | 33.80 | 3,006,213 | -0.50(-1.47%) |
Apr 16, 2013 | 34.06 | 34.38 | 33.86 | 34.30 | 2,727,539 | +0.37(+1.09%) |
Apr 15, 2013 | 34.39 | 34.63 | 33.92 | 33.93 | 2,695,854 | -0.70(-2.01%) |
Apr 12, 2013 | 34.66 | 34.66 | 34.33 | 34.63 | 2,560,506 | +0.04(+0.12%) |
Apr 11, 2013 | 34.25 | 34.83 | 34.17 | 34.59 | 4,006,536 | +0.39(+1.15%) |
Apr 10, 2013 | 34.17 | 34.28 | 34.02 | 34.20 | 2,053,240 | +0.02(+0.07%) |
Apr 09, 2013 | 34.03 | 34.33 | 33.79 | 34.17 | 2,485,134 | +0.18(+0.52%) |
Apr 08, 2013 | 33.88 | 34.16 | 33.76 | 34.00 | 3,085,042 | +0.08(+0.22%) |
Apr 05, 2013 | 33.51 | 34.10 | 33.41 | 33.92 | 3,603,505 | +0.21(+0.63%) |
Apr 04, 2013 | 32.90 | 33.76 | 32.85 | 33.71 | 3,191,618 | +0.93(+2.84%) |
Apr 03, 2013 | 32.72 | 32.84 | 32.55 | 32.78 | 2,014,222 | +0.23(+0.72%) |
Apr 02, 2013 | 32.72 | 32.89 | 32.51 | 32.55 | 3,497,140 | -0.01(-0.04%) |
Apr 01, 2013 | 32.22 | 32.56 | 32.06 | 32.56 | 2,250,935 | +0.29(+0.89%) |
Mar 28, 2013 | 32.29 | 32.42 | 32.08 | 32.27 | 3,485,035 | +0.00(+0.00%) |
Mar 27, 2013 | 32.45 | 32.45 | 32.22 | 32.27 | 2,187,508 | -0.19(-0.60%) |
Mar 26, 2013 | 32.28 | 32.58 | 32.28 | 32.46 | 3,625,769 | +0.25(+0.78%) |
Mar 25, 2013 | 32.13 | 32.33 | 31.94 | 32.21 | 3,345,892 | +0.18(+0.55%) |
Mar 22, 2013 | 31.89 | 32.10 | 31.77 | 32.04 | 3,017,578 | +0.16(+0.50%) |
Mar 21, 2013 | 32.01 | 32.35 | 31.87 | 31.88 | 2,479,273 | -0.30(-0.95%) |
Mar 20, 2013 | 32.02 | 32.26 | 31.93 | 32.18 | 2,389,710 | +0.15(+0.48%) |
Mar 19, 2013 | 32.36 | 32.41 | 31.77 | 32.03 | 2,978,517 | -0.31(-0.97%) |
Mar 18, 2013 | 32.47 | 32.79 | 32.18 | 32.34 | 3,569,872 | -0.29(-0.89%) |
Mar 15, 2013 | 32.64 | 32.80 | 32.54 | 32.63 | 4,298,031 | -0.17(-0.53%) |
Mar 14, 2013 | 32.35 | 32.90 | 32.20 | 32.81 | 4,271,659 | +0.54(+1.68%) |
Mar 13, 2013 | 32.06 | 32.34 | 31.87 | 32.27 | 4,174,211 | +0.27(+0.85%) |
Mar 12, 2013 | 31.87 | 32.06 | 31.68 | 31.99 | 4,278,477 | +0.10(+0.31%) |
Mar 11, 2013 | 31.95 | 31.98 | 31.71 | 31.90 | 2,518,401 | -0.06(-0.20%) |
Mar 08, 2013 | 32.18 | 32.18 | 31.71 | 31.96 | 3,849,614 | -0.18(-0.56%) |
Mar 07, 2013 | 32.72 | 32.89 | 32.06 | 32.14 | 4,587,764 | -0.65(-1.99%) |
Mar 06, 2013 | 32.79 | 32.86 | 32.47 | 32.79 | 2,496,047 | +0.13(+0.39%) |
Mar 05, 2013 | 32.40 | 32.77 | 32.29 | 32.66 | 2,820,780 | +0.29(+0.88%) |
Mar 04, 2013 | 32.10 | 32.49 | 32.08 | 32.38 | 2,863,325 | +0.18(+0.56%) |
Mar 01, 2013 | 32.02 | 32.31 | 31.88 | 32.20 | 3,907,361 | +0.17(+0.55%) |
Feb 28, 2013 | 32.51 | 32.58 | 32.01 | 32.02 | 7,033,256 | -0.55(-1.70%) |
Feb 27, 2013 | 32.51 | 32.73 | 32.45 | 32.58 | 2,158,533 | -0.01(-0.02%) |
Feb 26, 2013 | 32.71 | 32.91 | 32.37 | 32.58 | 2,664,094 | +0.00(+0.00%) |
Feb 25, 2013 | 33.39 | 33.40 | 32.57 | 32.58 | 3,588,901 | -0.70(-2.11%) |
Feb 22, 2013 | 33.32 | 33.44 | 33.22 | 33.29 | 2,503,601 | +0.06(+0.18%) |
Feb 21, 2013 | 33.34 | 33.44 | 33.01 | 33.23 | 2,888,573 | -0.19(-0.57%) |
Feb 20, 2013 | 33.51 | 33.80 | 33.39 | 33.42 | 2,796,376 | -0.08(-0.24%) |
Feb 19, 2013 | 33.51 | 33.67 | 33.33 | 33.50 | 2,639,040 | +0.04(+0.12%) |
Feb 15, 2013 | 33.51 | 33.56 | 33.29 | 33.46 | 6,113,758 | -0.03(-0.09%) |
Feb 14, 2013 | 33.40 | 33.70 | 33.40 | 33.49 | 3,412,735 | -0.05(-0.16%) |
Feb 13, 2013 | 33.42 | 33.59 | 33.29 | 33.54 | 3,572,207 | +0.09(+0.28%) |
Feb 12, 2013 | 32.89 | 33.47 | 32.79 | 33.45 | 4,936,968 | +0.60(+1.82%) |
Feb 11, 2013 | 32.26 | 32.98 | 32.25 | 32.85 | 6,606,204 | +0.59(+1.84%) |
Feb 08, 2013 | 32.04 | 32.57 | 32.04 | 32.26 | 5,637,656 | +0.36(+1.13%) |
Feb 07, 2013 | 32.09 | 32.13 | 31.59 | 31.90 | 4,417,275 | -0.24(-0.74%) |
Feb 06, 2013 | 31.52 | 32.55 | 31.52 | 32.13 | 6,272,132 | +0.45(+1.41%) |
Feb 04, 2013 | 31.88 | 32.03 | 31.53 | 31.69 | 4,324,968 | -0.16(-0.49%) |
Feb 01, 2013 | 32.41 | 32.59 | 31.63 | 31.84 | 7,544,828 | -0.38(-1.19%) |
Jan 31, 2013 | 33.17 | 33.20 | 32.20 | 32.23 | 6,487,380 | -0.98(-2.94%) |
Jan 30, 2013 | 33.61 | 33.71 | 33.19 | 33.21 | 3,153,249 | -0.40(-1.18%) |
Jan 29, 2013 | 33.78 | 34.01 | 33.56 | 33.60 | 3,714,860 | -0.23(-0.69%) |
Jan 28, 2013 | 34.04 | 34.04 | 33.70 | 33.83 | 2,672,340 | +0.03(+0.10%) |
Jan 25, 2013 | 33.83 | 34.03 | 33.68 | 33.80 | 2,209,050 | +0.07(+0.21%) |
Jan 24, 2013 | 34.03 | 34.10 | 33.59 | 33.73 | 2,973,651 | -0.24(-0.72%) |
Jan 23, 2013 | 33.96 | 34.12 | 33.87 | 33.97 | 1,767,430 | -0.07(-0.21%) |
Jan 22, 2013 | 33.94 | 34.04 | 33.91 | 34.04 | 2,505,282 | +0.06(+0.17%) |
Jan 18, 2013 | 34.01 | 34.16 | 33.87 | 33.98 | 3,634,768 | -0.03(-0.10%) |
Jan 17, 2013 | 34.17 | 34.22 | 34.00 | 34.02 | 1,929,780 | -0.06(-0.19%) |
Jan 16, 2013 | 34.11 | 34.20 | 33.89 | 34.08 | 1,947,404 | -0.09(-0.27%) |
Jan 15, 2013 | 33.93 | 34.21 | 33.82 | 34.18 | 1,928,673 | +0.19(+0.55%) |
Jan 14, 2013 | 33.83 | 34.10 | 33.79 | 33.99 | 1,459,821 | +0.16(+0.46%) |
Jan 11, 2013 | 34.01 | 34.01 | 33.58 | 33.83 | 1,624,418 | -0.13(-0.38%) |
Jan 10, 2013 | 33.87 | 33.96 | 33.69 | 33.96 | 1,787,856 | +0.22(+0.64%) |
Jan 09, 2013 | 33.76 | 33.86 | 33.59 | 33.75 | 2,026,287 | +0.08(+0.22%) |
Jan 08, 2013 | 33.69 | 33.86 | 33.53 | 33.67 | 2,241,052 | +0.12(+0.36%) |
Jan 07, 2013 | 33.32 | 33.60 | 33.09 | 33.55 | 2,011,102 | +0.25(+0.75%) |
Jan 04, 2013 | 33.33 | 33.85 | 33.14 | 33.30 | 2,724,873 | -0.01(-0.04%) |
Jan 03, 2013 | 33.21 | 33.44 | 33.04 | 33.31 | 2,335,012 | +0.14(+0.42%) |
Jan 02, 2013 | 33.41 | 33.48 | 32.97 | 33.17 | 2,272,673 | +0.27(+0.83%) |
Dec 31, 2012 | 32.50 | 32.95 | 32.44 | 32.90 | 1,489,322 | +0.37(+1.14%) |
Dec 28, 2012 | 32.69 | 33.00 | 32.51 | 32.52 | 1,692,060 | -0.31(-0.94%) |
Dec 27, 2012 | 32.65 | 32.89 | 32.50 | 32.83 | 2,092,466 | +0.22(+0.68%) |
Dec 26, 2012 | 33.04 | 33.05 | 32.49 | 32.61 | 3,211,012 | -0.37(-1.11%) |
Dec 24, 2012 | 32.93 | 33.11 | 32.73 | 32.98 | 1,263,816 | +0.04(+0.12%) |
Dec 21, 2012 | 32.37 | 33.15 | 32.37 | 32.94 | 7,691,532 | +0.06(+0.19%) |
Dec 20, 2012 | 32.21 | 32.87 | 32.11 | 32.87 | 3,232,224 | +0.65(+2.00%) |
Dec 19, 2012 | 32.32 | 32.43 | 32.21 | 32.23 | 3,104,441 | -0.04(-0.13%) |
Dec 18, 2012 | 32.01 | 32.28 | 31.96 | 32.27 | 3,351,622 | +0.29(+0.90%) |
Dec 17, 2012 | 31.97 | 32.09 | 31.66 | 31.98 | 3,155,849 | +0.14(+0.43%) |
Dec 14, 2012 | 31.66 | 31.90 | 31.64 | 31.85 | 2,458,836 | +0.21(+0.65%) |
Dec 13, 2012 | 31.71 | 31.97 | 31.51 | 31.64 | 2,753,209 | -0.14(-0.43%) |
Dec 12, 2012 | 31.63 | 31.93 | 31.44 | 31.78 | 3,511,290 | +0.21(+0.67%) |
Dec 11, 2012 | 31.71 | 31.76 | 31.43 | 31.56 | 3,074,921 | -0.05(-0.16%) |
Dec 10, 2012 | 31.51 | 31.84 | 31.51 | 31.62 | 2,977,693 | -0.01(-0.04%) |
Dec 07, 2012 | 31.84 | 31.98 | 31.51 | 31.63 | 3,758,527 | -0.26(-0.81%) |
Dec 06, 2012 | 31.37 | 31.89 | 31.24 | 31.89 | 6,003,075 | +0.65(+2.08%) |
Dec 05, 2012 | 31.74 | 31.74 | 31.19 | 31.24 | 4,792,605 | -0.32(-1.00%) |
Dec 04, 2012 | 31.76 | 31.85 | 31.55 | 31.55 | 4,389,941 | -0.30(-0.95%) |
Nov 30, 2012 | 32.10 | 32.13 | 31.60 | 31.86 | 6,988,097 | -0.14(-0.43%) |
Nov 29, 2012 | 32.02 | 32.20 | 31.63 | 31.99 | 31,619,640 | +0.33(+1.03%) |
Nov 28, 2012 | 31.43 | 31.74 | 31.10 | 31.67 | 5,592,408 | -0.04(-0.13%) |
Nov 27, 2012 | 30.70 | 32.53 | 30.56 | 31.71 | 9,492,691 | +0.47(+1.51%) |
Nov 26, 2012 | 31.05 | 31.56 | 30.90 | 31.24 | 2,607,073 | -0.02(-0.06%) |
Nov 23, 2012 | 31.24 | 31.29 | 31.00 | 31.25 | 783,653 | +0.23(+0.74%) |
Nov 21, 2012 | 31.19 | 31.40 | 30.95 | 31.02 | 1,854,022 | -0.31(-0.99%) |
Nov 20, 2012 | 31.38 | 31.38 | 31.03 | 31.33 | 2,974,799 | -0.06(-0.18%) |
Nov 19, 2012 | 31.44 | 31.70 | 31.29 | 31.39 | 2,185,383 | +0.22(+0.72%) |
Nov 16, 2012 | 31.25 | 31.39 | 30.82 | 31.17 | 3,649,090 | +0.02(+0.06%) |
Nov 15, 2012 | 31.19 | 31.39 | 30.98 | 31.15 | 3,334,044 | -0.13(-0.42%) |
Nov 14, 2012 | 32.22 | 32.22 | 31.17 | 31.28 | 3,261,967 | -0.83(-2.59%) |
Nov 13, 2012 | 32.14 | 32.34 | 32.07 | 32.11 | 1,993,275 | -0.20(-0.60%) |
Nov 12, 2012 | 32.60 | 32.61 | 32.17 | 32.31 | 2,286,505 | -0.21(-0.64%) |
Nov 09, 2012 | 32.68 | 32.90 | 32.49 | 32.52 | 2,914,768 | -0.27(-0.82%) |
Nov 08, 2012 | 33.18 | 33.37 | 32.79 | 32.79 | 2,007,004 | -0.50(-1.50%) |
Nov 07, 2012 | 33.55 | 33.63 | 33.25 | 33.29 | 3,173,849 | -0.34(-1.01%) |
Nov 06, 2012 | 33.61 | 33.77 | 33.26 | 33.62 | 3,156,849 | +0.02(+0.05%) |
Nov 05, 2012 | 33.76 | 33.77 | 33.37 | 33.61 | 2,921,463 | -0.31(-0.91%) |
Nov 02, 2012 | 33.56 | 34.21 | 33.41 | 33.92 | 4,531,771 | +0.55(+1.63%) |
Nov 01, 2012 | 32.85 | 33.37 | 32.75 | 33.37 | 4,420,776 | +0.42(+1.29%) |
Oct 31, 2012 | 32.60 | 33.02 | 32.23 | 32.95 | 3,201,220 | +0.77(+2.41%) |
Oct 26, 2012 | 32.38 | 32.17 | 32.17 | 32.17 | 2,264,370 | -0.21(-0.64%) |
Oct 25, 2012 | 32.67 | 32.74 | 32.03 | 32.38 | 2,599,980 | +0.17(+0.53%) |
Oct 24, 2012 | 32.41 | 32.51 | 32.02 | 32.21 | 2,166,519 | -0.10(-0.30%) |
Oct 23, 2012 | 32.05 | 32.44 | 31.93 | 32.30 | 2,073,198 | -0.48(-1.47%) |
Oct 19, 2012 | 33.00 | 33.35 | 32.68 | 32.79 | 2,993,377 | -0.20(-0.61%) |
Oct 18, 2012 | 32.36 | 33.01 | 32.31 | 32.99 | 1,668,247 | +0.63(+1.93%) |
Oct 17, 2012 | 32.76 | 32.76 | 32.21 | 32.36 | 3,463,469 | +0.01(+0.04%) |
Oct 16, 2012 | 32.35 | 32.51 | 32.26 | 32.35 | 2,159,570 | +0.09(+0.28%) |
Oct 15, 2012 | 32.21 | 32.31 | 32.00 | 32.26 | 2,366,665 | +0.11(+0.34%) |
Oct 12, 2012 | 32.29 | 32.67 | 32.07 | 32.15 | 2,717,347 | -0.10(-0.30%) |
Oct 11, 2012 | 32.49 | 32.60 | 32.21 | 32.25 | 3,483,957 | -0.09(-0.27%) |
Oct 10, 2012 | 32.10 | 32.36 | 31.94 | 32.33 | 2,550,233 | +0.29(+0.90%) |
Oct 09, 2012 | 32.40 | 32.52 | 32.04 | 32.05 | 2,960,983 | -0.32(-0.99%) |
Oct 08, 2012 | 32.62 | 32.65 | 32.26 | 32.37 | 2,036,950 | -0.28(-0.84%) |
Oct 05, 2012 | 32.56 | 32.87 | 32.43 | 32.64 | 2,761,138 | +0.23(+0.71%) |
Oct 04, 2012 | 32.92 | 33.00 | 32.36 | 32.41 | 3,535,448 | -0.37(-1.14%) |
Oct 03, 2012 | 33.00 | 33.27 | 32.70 | 32.79 | 2,044,459 | -0.23(-0.70%) |
Oct 02, 2012 | 32.95 | 33.03 | 32.53 | 33.02 | 2,754,865 | +0.18(+0.56%) |
Oct 01, 2012 | 33.07 | 33.17 | 32.42 | 32.83 | 2,775,773 | -0.18(-0.56%) |
Sep 28, 2012 | 32.97 | 33.17 | 32.87 | 33.02 | 2,872,893 | -0.12(-0.36%) |
Sep 27, 2012 | 32.99 | 33.64 | 32.87 | 33.14 | 4,458,726 | +0.21(+0.63%) |
Sep 26, 2012 | 32.64 | 33.19 | 32.64 | 32.93 | 2,895,698 | +0.22(+0.68%) |
Sep 25, 2012 | 33.18 | 33.25 | 32.69 | 32.71 | 3,072,704 | -0.43(-1.30%) |
Sep 24, 2012 | 32.68 | 33.35 | 32.57 | 33.14 | 3,125,373 | +0.18(+0.54%) |
Sep 21, 2012 | 33.11 | 33.11 | 32.86 | 32.96 | 5,140,362 | -0.07(-0.21%) |
Sep 20, 2012 | 33.78 | 33.79 | 32.97 | 33.03 | 4,339,259 | -0.90(-2.64%) |
Sep 19, 2012 | 34.02 | 34.31 | 33.78 | 33.92 | 2,575,585 | -0.19(-0.54%) |
Sep 18, 2012 | 34.26 | 34.55 | 33.92 | 34.11 | 2,365,450 | -0.27(-0.78%) |
Sep 17, 2012 | 34.31 | 34.58 | 34.31 | 34.38 | 1,916,043 | +0.01(+0.02%) |
Sep 14, 2012 | 34.52 | 34.82 | 34.27 | 34.37 | 3,911,180 | +0.03(+0.08%) |
Sep 13, 2012 | 33.83 | 34.44 | 33.72 | 34.34 | 3,766,555 | +0.53(+1.57%) |
Sep 12, 2012 | 33.95 | 33.97 | 33.67 | 33.81 | 3,092,960 | -0.06(-0.19%) |
Sep 11, 2012 | 34.06 | 34.23 | 33.71 | 33.87 | 3,141,550 | -0.06(-0.17%) |
Sep 10, 2012 | 34.59 | 34.59 | 33.93 | 33.93 | 3,883,142 | -0.63(-1.82%) |
Sep 07, 2012 | 34.90 | 35.08 | 34.56 | 34.56 | 3,243,136 | -0.09(-0.26%) |
Sep 06, 2012 | 34.63 | 34.75 | 34.47 | 34.65 | 2,568,761 | +0.22(+0.65%) |
Sep 05, 2012 | 34.65 | 34.68 | 34.21 | 34.43 | 1,962,365 | -0.15(-0.45%) |
Sep 04, 2012 | 34.52 | 34.63 | 34.26 | 34.58 | 2,132,670 | +0.11(+0.33%) |
Aug 31, 2012 | 34.71 | 34.71 | 34.26 | 34.47 | 3,699,889 | -0.13(-0.36%) |
Aug 30, 2012 | 34.61 | 34.76 | 34.50 | 34.59 | 1,847,714 | -0.17(-0.49%) |
Aug 29, 2012 | 34.84 | 34.94 | 34.75 | 34.76 | 1,333,729 | -0.06(-0.18%) |
Aug 27, 2012 | 34.75 | 35.00 | 34.56 | 34.83 | 3,149,742 | +0.12(+0.35%) |
Aug 24, 2012 | 34.79 | 34.83 | 34.26 | 34.71 | 3,198,033 | -0.26(-0.73%) |
Aug 23, 2012 | 34.67 | 35.16 | 34.54 | 34.96 | 3,550,458 | +0.19(+0.56%) |
Aug 22, 2012 | 34.31 | 34.80 | 33.98 | 34.77 | 3,464,614 | +0.35(+1.01%) |
Aug 21, 2012 | 34.33 | 34.48 | 34.14 | 34.42 | 1,996,602 | +0.12(+0.35%) |
Aug 20, 2012 | 34.24 | 34.42 | 34.05 | 34.30 | 2,492,013 | -0.03(-0.10%) |
Aug 17, 2012 | 34.42 | 34.42 | 34.13 | 34.34 | 3,232,616 | +0.24(+0.70%) |
Aug 16, 2012 | 33.94 | 34.10 | 33.67 | 34.10 | 3,715,042 | +0.11(+0.32%) |
Aug 15, 2012 | 33.80 | 34.07 | 33.76 | 33.99 | 2,090,497 | +0.14(+0.40%) |
Aug 14, 2012 | 34.15 | 34.26 | 33.77 | 33.85 | 2,682,368 | -0.25(-0.74%) |
Aug 13, 2012 | 34.31 | 34.47 | 34.06 | 34.10 | 2,918,566 | -0.25(-0.73%) |
Aug 10, 2012 | 34.36 | 34.44 | 34.19 | 34.35 | 3,564,678 | -0.03(-0.08%) |
Aug 09, 2012 | 34.63 | 34.82 | 34.34 | 34.38 | 2,952,953 | -0.33(-0.95%) |
Aug 08, 2012 | 34.82 | 34.94 | 34.55 | 34.71 | 2,444,332 | -0.33(-0.94%) |
Aug 07, 2012 | 35.65 | 35.68 | 35.03 | 35.04 | 2,027,383 | -0.54(-1.51%) |
Aug 06, 2012 | 35.93 | 35.96 | 35.55 | 35.58 | 1,413,426 | -0.21(-0.57%) |
Aug 03, 2012 | 36.10 | 36.20 | 35.71 | 35.79 | 1,744,550 | -0.05(-0.13%) |
Aug 02, 2012 | 35.44 | 35.87 | 35.33 | 35.83 | 2,493,714 | +0.17(+0.46%) |
Aug 01, 2012 | 36.16 | 35.67 | 35.67 | 35.67 | 2,600,829 | -0.46(-1.28%) |
Jul 31, 2012 | 36.12 | 36.27 | 36.07 | 36.13 | 3,425,611 | -0.01(-0.03%) |
Jul 30, 2012 | 35.96 | 36.25 | 35.87 | 36.14 | 2,750,608 | +0.20(+0.56%) |
Jul 27, 2012 | 36.10 | 36.18 | 35.72 | 35.94 | 3,256,754 | +0.03(+0.10%) |
Jul 26, 2012 | 36.66 | 36.77 | 35.45 | 35.91 | 4,337,941 | -0.33(-0.90%) |
Jul 25, 2012 | 36.40 | 36.51 | 35.92 | 36.23 | 2,116,043 | +0.02(+0.05%) |
Jul 24, 2012 | 36.47 | 36.58 | 35.87 | 36.21 | 2,513,769 | -0.28(-0.77%) |
Jul 23, 2012 | 36.23 | 36.62 | 36.09 | 36.49 | 2,637,088 | -0.08(-0.22%) |
Jul 20, 2012 | 36.53 | 36.89 | 36.39 | 36.57 | 3,708,190 | -0.26(-0.70%) |
Jul 19, 2012 | 37.08 | 37.34 | 36.42 | 36.83 | 3,406,879 | -0.23(-0.63%) |
Jul 18, 2012 | 37.18 | 37.34 | 36.89 | 37.06 | 2,909,732 | -0.30(-0.79%) |
Jul 17, 2012 | 37.14 | 37.50 | 36.81 | 37.36 | 3,018,580 | +0.37(+1.00%) |
Jul 16, 2012 | 36.97 | 37.08 | 36.73 | 36.99 | 1,837,311 | +0.03(+0.09%) |
Jul 13, 2012 | 36.38 | 37.02 | 36.36 | 36.96 | 2,688,976 | +0.64(+1.76%) |
Jul 12, 2012 | 35.77 | 36.52 | 35.63 | 36.32 | 2,887,184 | +0.35(+0.97%) |
Jul 11, 2012 | 35.67 | 36.05 | 35.54 | 35.97 | 3,296,845 | +0.27(+0.77%) |
Jul 10, 2012 | 36.21 | 36.74 | 35.51 | 35.69 | 2,404,404 | -0.51(-1.42%) |
Jul 09, 2012 | 36.05 | 36.21 | 35.89 | 36.21 | 2,037,820 | +0.14(+0.38%) |
Jul 06, 2012 | 35.58 | 36.16 | 35.51 | 36.07 | 1,845,125 | +0.14(+0.38%) |
Jul 05, 2012 | 36.09 | 36.24 | 35.80 | 35.93 | 1,700,098 | -0.28(-0.77%) |
Jul 03, 2012 | 35.77 | 36.24 | 35.73 | 36.21 | 1,895,002 | +0.30(+0.83%) |
Jul 02, 2012 | 35.86 | 35.93 | 35.37 | 35.92 | 3,277,574 | +0.33(+0.93%) |
Jun 29, 2012 | 35.12 | 35.61 | 34.92 | 35.59 | 4,204,755 | +1.04(+3.02%) |
Jun 28, 2012 | 33.79 | 34.56 | 33.65 | 34.54 | 2,755,082 | +0.59(+1.73%) |
Jun 27, 2012 | 34.06 | 34.06 | 33.73 | 33.95 | 2,959,892 | -0.01(-0.03%) |
Jun 26, 2012 | 33.91 | 34.12 | 33.75 | 33.97 | 4,230,923 | +0.01(+0.03%) |
Jun 25, 2012 | 33.61 | 34.00 | 33.48 | 33.95 | 3,768,164 | +0.09(+0.27%) |
Jun 22, 2012 | 34.13 | 34.18 | 33.64 | 33.86 | 8,579,703 | -0.07(-0.22%) |
Jun 21, 2012 | 34.99 | 35.03 | 33.87 | 33.94 | 4,263,344 | -0.80(-2.32%) |
Jun 20, 2012 | 35.19 | 35.25 | 34.50 | 34.74 | 3,694,352 | -0.34(-0.98%) |
Jun 19, 2012 | 35.27 | 35.36 | 34.91 | 35.09 | 3,318,137 | -0.06(-0.18%) |
Jun 18, 2012 | 34.99 | 35.48 | 34.90 | 35.15 | 2,805,628 | +0.00(+0.00%) |
Jun 15, 2012 | 35.31 | 35.34 | 34.87 | 35.15 | 3,392,210 | +0.01(+0.02%) |
Jun 14, 2012 | 34.51 | 35.24 | 34.45 | 35.14 | 2,806,807 | +0.66(+1.91%) |
Jun 13, 2012 | 34.26 | 34.81 | 34.26 | 34.48 | 3,438,561 | -0.12(-0.34%) |
Jun 12, 2012 | 34.57 | 34.64 | 34.13 | 34.60 | 3,106,611 | +0.15(+0.45%) |
Jun 11, 2012 | 35.38 | 35.40 | 34.39 | 34.45 | 3,426,331 | -0.68(-1.94%) |
Jun 08, 2012 | 34.51 | 35.14 | 34.51 | 35.13 | 2,350,271 | +0.46(+1.33%) |
Jun 07, 2012 | 35.23 | 35.47 | 34.57 | 34.67 | 3,212,548 | -0.36(-1.04%) |
Jun 06, 2012 | 34.65 | 35.08 | 34.31 | 35.03 | 4,216,747 | +0.74(+2.17%) |
Jun 05, 2012 | 33.34 | 34.49 | 33.30 | 34.29 | 3,749,263 | +0.78(+2.32%) |
Jun 04, 2012 | 33.93 | 33.93 | 33.30 | 33.51 | 3,851,891 | -0.31(-0.92%) |
Jun 01, 2012 | 34.01 | 34.32 | 33.79 | 33.83 | 5,052,832 | -0.85(-2.45%) |
May 31, 2012 | 34.45 | 34.93 | 34.15 | 34.68 | 7,611,004 | +0.30(+0.88%) |
May 30, 2012 | 35.04 | 35.12 | 34.36 | 34.38 | 5,250,914 | -1.11(-3.13%) |
May 29, 2012 | 35.16 | 35.59 | 35.16 | 35.49 | 3,517,860 | +0.51(+1.44%) |
May 25, 2012 | 35.40 | 35.52 | 34.95 | 34.98 | 5,062,444 | -0.25(-0.71%) |
May 24, 2012 | 35.20 | 35.52 | 34.84 | 35.23 | 1,732,482 | +0.06(+0.18%) |
May 23, 2012 | 35.01 | 35.22 | 34.68 | 35.17 | 2,822,473 | +0.01(+0.02%) |
May 22, 2012 | 35.11 | 35.38 | 34.98 | 35.16 | 2,611,187 | +0.13(+0.37%) |
May 21, 2012 | 34.31 | 35.09 | 34.30 | 35.03 | 3,406,457 | +0.78(+2.29%) |
May 18, 2012 | 34.45 | 34.77 | 34.13 | 34.25 | 4,106,863 | -0.05(-0.13%) |
May 17, 2012 | 34.97 | 35.06 | 34.30 | 34.30 | 4,369,469 | -0.74(-2.11%) |
May 16, 2012 | 35.44 | 35.54 | 34.89 | 35.03 | 2,947,139 | -0.35(-0.98%) |
May 15, 2012 | 35.60 | 35.72 | 35.24 | 35.38 | 2,996,184 | -0.22(-0.62%) |
May 14, 2012 | 35.61 | 35.99 | 35.51 | 35.60 | 3,805,563 | -0.36(-0.99%) |
May 11, 2012 | 35.60 | 36.04 | 35.52 | 35.96 | 2,846,084 | +0.15(+0.43%) |
May 10, 2012 | 36.07 | 36.13 | 35.62 | 35.81 | 2,661,038 | -0.02(-0.06%) |
May 09, 2012 | 35.64 | 36.12 | 35.64 | 35.83 | 3,298,043 | -0.16(-0.46%) |
May 08, 2012 | 35.83 | 36.03 | 35.74 | 35.99 | 3,375,802 | -0.14(-0.39%) |
May 07, 2012 | 35.50 | 36.23 | 35.37 | 36.13 | 3,369,887 | +0.56(+1.56%) |
May 04, 2012 | 35.39 | 35.65 | 35.27 | 35.58 | 4,380,721 | +0.11(+0.32%) |
May 03, 2012 | 35.53 | 35.69 | 35.43 | 35.47 | 3,389,732 | -0.05(-0.14%) |
May 02, 2012 | 35.31 | 35.60 | 35.12 | 35.52 | 1,983,752 | +0.00(+0.00%) |