Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.15 | 40.62 | 39.95 | 40.35 | 5,889,202 | +0.15(+0.36%) |
Apr 29, 2013 | 39.73 | 40.32 | 39.55 | 40.21 | 4,354,315 | +0.63(+1.60%) |
Apr 26, 2013 | 40.16 | 40.27 | 39.53 | 39.57 | 4,449,486 | -0.69(-1.72%) |
Apr 25, 2013 | 40.31 | 40.56 | 40.05 | 40.27 | 4,365,961 | +0.08(+0.20%) |
Apr 24, 2013 | 39.80 | 40.40 | 39.80 | 40.19 | 6,729,736 | +0.47(+1.17%) |
Apr 23, 2013 | 38.73 | 39.74 | 38.72 | 39.72 | 6,388,576 | +0.62(+1.58%) |
Apr 22, 2013 | 38.95 | 39.32 | 38.61 | 39.10 | 5,998,325 | +0.23(+0.58%) |
Apr 19, 2013 | 38.94 | 39.06 | 38.60 | 38.88 | 6,443,460 | +0.12(+0.30%) |
Apr 18, 2013 | 39.08 | 39.25 | 38.59 | 38.76 | 4,026,811 | -0.19(-0.49%) |
Apr 17, 2013 | 39.26 | 39.31 | 38.68 | 38.95 | 5,911,457 | -0.57(-1.45%) |
Apr 16, 2013 | 39.29 | 39.55 | 38.92 | 39.52 | 5,257,311 | +0.57(+1.46%) |
Apr 15, 2013 | 40.36 | 40.41 | 38.96 | 38.96 | 8,296,915 | -1.63(-4.01%) |
Apr 12, 2013 | 41.01 | 41.17 | 40.46 | 40.59 | 4,453,323 | -0.60(-1.45%) |
Apr 11, 2013 | 41.54 | 41.70 | 40.98 | 41.18 | 5,451,505 | -0.31(-0.75%) |
Apr 10, 2013 | 41.34 | 41.58 | 41.10 | 41.49 | 3,831,219 | +0.40(+0.97%) |
Apr 09, 2013 | 40.71 | 41.36 | 40.57 | 41.09 | 4,430,376 | +0.39(+0.96%) |
Apr 08, 2013 | 40.48 | 40.70 | 40.11 | 40.70 | 4,612,465 | +0.19(+0.47%) |
Apr 05, 2013 | 40.31 | 40.61 | 40.00 | 40.51 | 4,748,826 | -0.25(-0.62%) |
Apr 04, 2013 | 40.08 | 40.80 | 39.97 | 40.77 | 5,533,205 | +0.84(+2.09%) |
Apr 03, 2013 | 40.02 | 40.30 | 39.76 | 39.93 | 5,695,716 | +0.03(+0.07%) |
Apr 02, 2013 | 40.24 | 40.35 | 39.79 | 39.90 | 4,345,705 | -0.09(-0.22%) |
Apr 01, 2013 | 40.41 | 40.56 | 39.85 | 39.99 | 3,417,349 | -0.63(-1.54%) |
Mar 28, 2013 | 40.25 | 40.68 | 40.19 | 40.61 | 4,223,498 | +0.37(+0.92%) |
Mar 27, 2013 | 40.07 | 40.33 | 39.81 | 40.24 | 5,342,212 | -0.09(-0.23%) |
Mar 26, 2013 | 40.51 | 40.57 | 39.79 | 40.34 | 8,157,309 | -0.25(-0.61%) |
Mar 25, 2013 | 41.34 | 41.42 | 40.42 | 40.59 | 5,066,437 | -0.70(-1.69%) |
Mar 22, 2013 | 41.20 | 41.36 | 40.97 | 41.28 | 3,076,163 | +0.23(+0.57%) |
Mar 21, 2013 | 41.27 | 41.39 | 40.81 | 41.05 | 4,258,219 | -0.47(-1.12%) |
Mar 20, 2013 | 41.68 | 41.73 | 41.22 | 41.52 | 3,285,811 | +0.12(+0.28%) |
Mar 19, 2013 | 41.51 | 41.60 | 40.88 | 41.40 | 3,983,496 | +0.01(+0.04%) |
Mar 18, 2013 | 41.40 | 41.79 | 41.21 | 41.38 | 3,997,616 | -0.48(-1.15%) |
Mar 15, 2013 | 41.59 | 42.05 | 41.50 | 41.86 | 5,260,394 | +0.05(+0.12%) |
Mar 14, 2013 | 40.93 | 41.87 | 40.89 | 41.81 | 5,835,851 | +0.96(+2.35%) |
Mar 13, 2013 | 41.25 | 41.34 | 40.75 | 40.85 | 4,639,903 | -0.45(-1.09%) |
Mar 12, 2013 | 41.81 | 41.86 | 41.19 | 41.30 | 4,057,617 | -0.49(-1.17%) |
Mar 11, 2013 | 41.69 | 41.81 | 41.38 | 41.79 | 3,399,318 | +0.15(+0.35%) |
Mar 08, 2013 | 41.27 | 41.72 | 41.03 | 41.65 | 4,445,788 | +0.59(+1.43%) |
Mar 07, 2013 | 40.98 | 41.28 | 40.96 | 41.06 | 3,955,587 | +0.09(+0.21%) |
Mar 06, 2013 | 41.05 | 41.27 | 40.85 | 40.97 | 3,975,179 | +0.08(+0.20%) |
Mar 05, 2013 | 40.61 | 40.93 | 40.45 | 40.89 | 5,370,730 | +0.52(+1.28%) |
Mar 04, 2013 | 40.59 | 40.60 | 40.01 | 40.37 | 5,607,027 | -0.39(-0.95%) |
Mar 01, 2013 | 41.01 | 41.16 | 40.59 | 40.76 | 6,086,889 | -0.46(-1.11%) |
Feb 28, 2013 | 41.63 | 41.73 | 41.20 | 41.22 | 5,011,139 | -0.41(-0.98%) |
Feb 27, 2013 | 40.73 | 41.76 | 40.67 | 41.62 | 4,634,440 | +0.83(+2.03%) |
Feb 26, 2013 | 40.84 | 40.93 | 40.40 | 40.80 | 5,135,615 | +0.25(+0.63%) |
Feb 25, 2013 | 41.80 | 41.90 | 40.54 | 40.54 | 5,983,967 | -1.09(-2.62%) |
Feb 22, 2013 | 41.60 | 41.94 | 41.38 | 41.63 | 3,643,807 | +0.20(+0.49%) |
Feb 21, 2013 | 41.73 | 41.89 | 41.29 | 41.43 | 5,240,754 | -0.55(-1.32%) |
Feb 20, 2013 | 42.63 | 42.63 | 41.98 | 41.98 | 4,253,729 | -0.59(-1.38%) |
Feb 19, 2013 | 42.40 | 42.65 | 42.16 | 42.57 | 3,813,754 | +0.20(+0.46%) |
Feb 15, 2013 | 42.51 | 42.64 | 42.15 | 42.37 | 6,938,255 | -0.09(-0.21%) |
Feb 14, 2013 | 42.09 | 42.52 | 41.94 | 42.46 | 5,019,659 | +0.23(+0.53%) |
Feb 13, 2013 | 42.13 | 42.41 | 42.02 | 42.24 | 5,913,475 | +0.31(+0.75%) |
Feb 12, 2013 | 41.68 | 42.12 | 41.61 | 41.92 | 5,390,247 | +0.25(+0.61%) |
Feb 11, 2013 | 41.51 | 41.77 | 41.19 | 41.67 | 4,058,615 | +0.17(+0.40%) |
Feb 08, 2013 | 41.50 | 41.79 | 41.44 | 41.50 | 5,373,324 | +0.02(+0.05%) |
Feb 07, 2013 | 41.38 | 41.51 | 41.03 | 41.48 | 4,035,235 | +0.02(+0.05%) |
Feb 06, 2013 | 40.87 | 41.48 | 40.87 | 41.46 | 4,800,092 | -0.04(-0.09%) |
Feb 04, 2013 | 41.76 | 41.85 | 41.37 | 41.50 | 4,701,331 | -0.43(-1.02%) |
Feb 01, 2013 | 41.61 | 42.08 | 41.53 | 41.92 | 4,494,937 | +0.60(+1.45%) |
Jan 31, 2013 | 41.24 | 41.62 | 40.98 | 41.32 | 6,787,606 | +0.03(+0.07%) |
Jan 30, 2013 | 41.38 | 41.54 | 41.19 | 41.29 | 3,300,746 | -0.19(-0.45%) |
Jan 29, 2013 | 41.12 | 41.54 | 41.05 | 41.48 | 3,136,919 | +0.13(+0.31%) |
Jan 28, 2013 | 41.61 | 41.65 | 41.13 | 41.35 | 3,080,389 | -0.13(-0.31%) |
Jan 25, 2013 | 41.36 | 41.55 | 41.11 | 41.48 | 3,982,249 | +0.14(+0.35%) |
Jan 24, 2013 | 41.21 | 41.79 | 41.19 | 41.34 | 6,427,479 | +0.29(+0.70%) |
Jan 23, 2013 | 40.94 | 41.05 | 40.74 | 41.05 | 3,947,147 | +0.04(+0.09%) |
Jan 22, 2013 | 40.39 | 41.01 | 40.34 | 41.01 | 5,258,332 | +0.67(+1.66%) |
Jan 18, 2013 | 40.04 | 40.42 | 39.88 | 40.34 | 5,498,222 | +0.39(+0.98%) |
Jan 17, 2013 | 39.57 | 40.19 | 39.43 | 39.95 | 4,211,181 | +0.56(+1.43%) |
Jan 16, 2013 | 39.60 | 39.63 | 39.28 | 39.39 | 3,327,201 | -0.32(-0.80%) |
Jan 15, 2013 | 39.71 | 39.76 | 39.41 | 39.71 | 4,665,337 | -0.22(-0.56%) |
Jan 14, 2013 | 39.75 | 39.95 | 39.52 | 39.93 | 3,669,135 | +0.20(+0.51%) |
Jan 11, 2013 | 39.77 | 39.84 | 39.54 | 39.73 | 2,864,145 | -0.07(-0.18%) |
Jan 10, 2013 | 39.72 | 39.80 | 39.37 | 39.80 | 4,781,385 | +0.32(+0.80%) |
Jan 09, 2013 | 39.35 | 39.76 | 39.18 | 39.48 | 4,153,670 | +0.35(+0.90%) |
Jan 08, 2013 | 39.06 | 39.47 | 38.88 | 39.13 | 5,721,029 | -0.35(-0.90%) |
Jan 07, 2013 | 39.56 | 39.81 | 39.37 | 39.48 | 5,954,211 | -0.27(-0.67%) |
Jan 04, 2013 | 39.73 | 39.88 | 39.43 | 39.75 | 4,493,134 | +0.15(+0.38%) |
Jan 03, 2013 | 39.61 | 40.13 | 39.33 | 39.60 | 7,904,745 | +0.19(+0.48%) |
Jan 02, 2013 | 39.24 | 39.59 | 38.23 | 39.41 | 7,505,442 | +1.18(+3.10%) |
Dec 31, 2012 | 37.50 | 38.24 | 37.28 | 38.23 | 4,203,868 | +0.59(+1.57%) |
Dec 28, 2012 | 37.77 | 38.08 | 37.59 | 37.64 | 2,809,698 | -0.38(-1.01%) |
Dec 27, 2012 | 38.08 | 38.14 | 37.61 | 38.02 | 3,309,134 | +0.00(+0.00%) |
Dec 26, 2012 | 38.26 | 38.42 | 37.85 | 38.02 | 3,100,114 | -0.13(-0.34%) |
Dec 24, 2012 | 38.16 | 38.26 | 37.94 | 38.15 | 1,446,185 | -0.12(-0.30%) |
Dec 21, 2012 | 37.92 | 38.26 | 37.82 | 38.26 | 7,497,917 | -0.17(-0.45%) |
Dec 20, 2012 | 38.31 | 38.44 | 38.05 | 38.44 | 4,918,004 | +0.05(+0.13%) |
Dec 19, 2012 | 38.36 | 38.70 | 38.36 | 38.39 | 5,003,056 | +0.05(+0.13%) |
Dec 18, 2012 | 37.75 | 38.42 | 37.58 | 38.34 | 5,998,746 | +0.62(+1.65%) |
Dec 17, 2012 | 37.56 | 37.73 | 37.43 | 37.71 | 3,855,998 | +0.36(+0.97%) |
Dec 14, 2012 | 37.10 | 37.66 | 37.10 | 37.35 | 5,189,647 | +0.07(+0.17%) |
Dec 13, 2012 | 37.19 | 37.55 | 37.12 | 37.29 | 4,115,055 | +0.03(+0.08%) |
Dec 12, 2012 | 37.32 | 37.64 | 37.13 | 37.26 | 5,927,765 | +0.07(+0.19%) |
Dec 11, 2012 | 37.20 | 37.37 | 36.99 | 37.19 | 3,756,958 | +0.21(+0.57%) |
Dec 10, 2012 | 36.70 | 37.03 | 36.66 | 36.98 | 3,119,177 | +0.27(+0.75%) |
Dec 07, 2012 | 36.79 | 36.96 | 36.56 | 36.70 | 3,070,148 | +0.04(+0.10%) |
Dec 06, 2012 | 36.55 | 36.67 | 36.29 | 36.67 | 5,903,665 | +0.11(+0.30%) |
Dec 05, 2012 | 35.98 | 36.78 | 35.97 | 36.56 | 5,712,729 | +0.66(+1.83%) |
Dec 04, 2012 | 35.84 | 36.02 | 35.65 | 35.90 | 4,002,437 | -0.35(-0.98%) |
Nov 30, 2012 | 36.47 | 36.65 | 36.23 | 36.26 | 5,797,890 | -0.25(-0.69%) |
Nov 29, 2012 | 36.20 | 36.70 | 36.08 | 36.51 | 6,555,894 | +0.44(+1.22%) |
Nov 28, 2012 | 35.37 | 36.09 | 35.26 | 36.07 | 4,974,156 | +0.56(+1.57%) |
Nov 27, 2012 | 35.29 | 36.01 | 35.22 | 35.51 | 9,452,150 | +0.25(+0.70%) |
Nov 26, 2012 | 35.17 | 35.40 | 35.03 | 35.27 | 5,380,378 | -0.19(-0.53%) |
Nov 23, 2012 | 35.16 | 35.46 | 35.14 | 35.46 | 2,041,595 | +0.41(+1.17%) |
Nov 21, 2012 | 35.20 | 35.22 | 34.86 | 35.04 | 3,557,924 | +0.04(+0.12%) |
Nov 20, 2012 | 34.90 | 35.11 | 34.46 | 35.00 | 6,157,690 | -0.33(-0.94%) |
Nov 19, 2012 | 35.43 | 35.66 | 35.16 | 35.33 | 4,863,299 | +0.55(+1.58%) |
Nov 16, 2012 | 34.76 | 34.89 | 34.38 | 34.78 | 5,417,748 | +0.04(+0.10%) |
Nov 15, 2012 | 34.87 | 35.18 | 34.59 | 34.75 | 4,708,323 | -0.17(-0.48%) |
Nov 14, 2012 | 35.95 | 35.98 | 34.78 | 34.91 | 5,963,509 | -0.82(-2.28%) |
Nov 13, 2012 | 35.79 | 36.19 | 35.67 | 35.73 | 5,760,476 | -0.31(-0.85%) |
Nov 12, 2012 | 35.94 | 36.30 | 35.84 | 36.04 | 3,456,167 | +0.14(+0.38%) |
Nov 09, 2012 | 35.47 | 36.45 | 35.42 | 35.90 | 5,520,241 | +0.26(+0.74%) |
Nov 08, 2012 | 35.94 | 36.12 | 35.54 | 35.64 | 4,884,843 | -0.36(-0.99%) |
Nov 07, 2012 | 36.45 | 36.65 | 35.94 | 35.99 | 5,907,108 | -0.84(-2.29%) |
Nov 06, 2012 | 37.37 | 37.81 | 36.75 | 36.84 | 8,339,186 | +0.69(+1.90%) |
Nov 05, 2012 | 35.73 | 36.20 | 35.51 | 36.15 | 6,079,918 | +0.49(+1.39%) |
Nov 02, 2012 | 36.29 | 36.43 | 35.60 | 35.66 | 5,875,631 | -0.41(-1.13%) |
Nov 01, 2012 | 34.96 | 36.29 | 34.78 | 36.07 | 7,489,947 | +1.40(+4.03%) |
Oct 31, 2012 | 34.59 | 35.01 | 34.40 | 34.67 | 7,142,276 | +0.42(+1.23%) |
Oct 26, 2012 | 34.28 | 34.25 | 34.25 | 34.25 | 4,168,989 | -0.09(-0.25%) |
Oct 25, 2012 | 34.24 | 34.43 | 34.12 | 34.33 | 5,317,563 | +0.44(+1.31%) |
Oct 24, 2012 | 34.07 | 34.10 | 33.77 | 33.89 | 3,624,293 | +0.01(+0.04%) |
Oct 23, 2012 | 34.12 | 34.36 | 33.72 | 33.88 | 5,746,290 | -0.67(-1.93%) |
Oct 19, 2012 | 35.24 | 35.42 | 34.36 | 34.54 | 7,166,254 | -0.97(-2.72%) |
Oct 18, 2012 | 35.21 | 35.61 | 35.15 | 35.51 | 4,113,164 | +0.21(+0.59%) |
Oct 17, 2012 | 35.21 | 35.34 | 35.06 | 35.30 | 4,086,635 | +0.31(+0.88%) |
Oct 16, 2012 | 34.81 | 35.08 | 34.75 | 34.99 | 3,046,121 | +0.34(+0.99%) |
Oct 15, 2012 | 34.69 | 34.78 | 34.48 | 34.65 | 4,887,757 | +0.04(+0.10%) |
Oct 12, 2012 | 34.75 | 34.95 | 34.38 | 34.61 | 3,442,503 | +0.02(+0.06%) |
Oct 11, 2012 | 34.97 | 35.08 | 34.59 | 34.59 | 3,163,234 | +0.02(+0.06%) |
Oct 10, 2012 | 34.97 | 35.05 | 34.41 | 34.57 | 3,955,082 | -0.51(-1.45%) |
Oct 09, 2012 | 35.16 | 35.22 | 34.76 | 35.08 | 5,307,425 | -0.09(-0.24%) |
Oct 08, 2012 | 35.08 | 35.21 | 34.94 | 35.16 | 4,132,064 | -0.05(-0.14%) |
Oct 05, 2012 | 35.35 | 35.69 | 35.11 | 35.21 | 4,832,315 | +0.10(+0.29%) |
Oct 04, 2012 | 34.94 | 35.41 | 34.85 | 35.11 | 6,053,471 | +0.35(+1.01%) |
Oct 03, 2012 | 34.52 | 34.91 | 34.33 | 34.76 | 4,771,830 | +0.38(+1.10%) |
Oct 02, 2012 | 34.41 | 34.58 | 34.25 | 34.38 | 5,680,694 | +0.07(+0.21%) |
Oct 01, 2012 | 34.18 | 34.84 | 34.12 | 34.31 | 5,527,531 | -0.24(-0.70%) |
Sep 28, 2012 | 34.40 | 34.76 | 34.21 | 34.56 | 6,032,481 | -0.06(-0.17%) |
Sep 27, 2012 | 34.54 | 34.81 | 34.38 | 34.61 | 6,487,649 | +0.32(+0.94%) |
Sep 26, 2012 | 34.68 | 34.76 | 34.20 | 34.29 | 6,352,199 | -0.29(-0.83%) |
Sep 25, 2012 | 35.14 | 35.48 | 34.57 | 34.58 | 8,464,012 | -1.24(-3.46%) |
Sep 24, 2012 | 35.69 | 35.96 | 35.62 | 35.82 | 3,256,092 | -0.05(-0.14%) |
Sep 21, 2012 | 36.28 | 36.36 | 35.82 | 35.87 | 4,882,177 | -0.23(-0.63%) |
Sep 20, 2012 | 36.02 | 36.30 | 35.68 | 36.09 | 4,794,884 | -0.10(-0.28%) |
Sep 19, 2012 | 36.24 | 36.47 | 35.97 | 36.19 | 4,382,518 | +0.01(+0.04%) |
Sep 18, 2012 | 35.92 | 36.23 | 35.88 | 36.18 | 4,579,681 | +0.21(+0.60%) |
Sep 17, 2012 | 35.61 | 36.01 | 35.51 | 35.97 | 5,055,439 | +0.31(+0.86%) |
Sep 14, 2012 | 35.80 | 36.16 | 35.46 | 35.66 | 7,998,617 | -0.11(-0.32%) |
Sep 13, 2012 | 35.33 | 35.97 | 34.80 | 35.77 | 7,133,034 | +0.39(+1.11%) |
Sep 12, 2012 | 35.46 | 35.49 | 35.19 | 35.38 | 4,562,588 | +0.00(+0.00%) |
Sep 11, 2012 | 35.64 | 35.76 | 35.29 | 35.38 | 4,900,779 | -0.25(-0.70%) |
Sep 10, 2012 | 35.72 | 36.03 | 35.53 | 35.63 | 5,866,669 | -0.02(-0.06%) |
Sep 07, 2012 | 35.59 | 35.79 | 35.34 | 35.65 | 9,643,866 | -0.13(-0.36%) |
Sep 06, 2012 | 35.35 | 35.88 | 35.35 | 35.78 | 5,959,076 | +0.70(+2.00%) |
Sep 05, 2012 | 35.63 | 35.69 | 34.95 | 35.08 | 8,564,865 | -0.60(-1.69%) |
Sep 04, 2012 | 36.24 | 36.40 | 35.35 | 35.68 | 7,933,693 | -0.63(-1.74%) |
Aug 31, 2012 | 36.55 | 36.85 | 36.23 | 36.31 | 4,923,496 | -0.01(-0.04%) |
Aug 30, 2012 | 36.59 | 36.75 | 36.20 | 36.32 | 4,735,014 | -0.57(-1.55%) |
Aug 29, 2012 | 37.02 | 37.18 | 36.77 | 36.90 | 3,962,079 | -0.04(-0.12%) |
Aug 27, 2012 | 37.12 | 37.24 | 36.90 | 36.94 | 2,965,877 | -0.09(-0.23%) |
Aug 24, 2012 | 36.78 | 37.20 | 36.70 | 37.03 | 3,083,349 | +0.18(+0.49%) |
Aug 23, 2012 | 37.00 | 37.08 | 36.76 | 36.85 | 4,037,843 | -0.14(-0.37%) |
Aug 22, 2012 | 37.25 | 37.34 | 36.69 | 36.98 | 5,406,102 | -0.47(-1.24%) |
Aug 21, 2012 | 37.52 | 37.93 | 37.40 | 37.45 | 4,318,032 | +0.05(+0.13%) |
Aug 20, 2012 | 37.35 | 37.49 | 37.11 | 37.40 | 2,917,051 | -0.04(-0.11%) |
Aug 17, 2012 | 37.32 | 37.49 | 37.22 | 37.44 | 4,898,432 | +0.15(+0.40%) |
Aug 16, 2012 | 36.86 | 37.40 | 36.83 | 37.29 | 4,434,154 | +0.41(+1.11%) |
Aug 15, 2012 | 36.85 | 36.99 | 36.63 | 36.88 | 3,914,320 | +0.08(+0.21%) |
Aug 14, 2012 | 36.51 | 36.87 | 36.34 | 36.80 | 6,826,779 | +0.47(+1.29%) |
Aug 13, 2012 | 36.33 | 36.45 | 35.99 | 36.33 | 3,830,679 | -0.07(-0.20%) |
Aug 10, 2012 | 35.70 | 36.45 | 35.52 | 36.41 | 5,486,707 | +0.67(+1.89%) |
Aug 09, 2012 | 35.55 | 35.79 | 35.52 | 35.73 | 4,529,039 | +0.23(+0.64%) |
Aug 08, 2012 | 35.24 | 35.65 | 34.81 | 35.50 | 5,170,551 | +0.14(+0.38%) |
Aug 07, 2012 | 35.86 | 36.30 | 35.30 | 35.37 | 8,123,190 | +0.60(+1.74%) |
Aug 06, 2012 | 34.78 | 35.09 | 34.73 | 34.76 | 6,696,460 | +0.31(+0.91%) |
Aug 03, 2012 | 34.30 | 34.71 | 34.24 | 34.45 | 4,499,558 | +0.77(+2.30%) |
Aug 02, 2012 | 33.56 | 33.82 | 33.22 | 33.68 | 3,333,786 | -0.06(-0.19%) |
Aug 01, 2012 | 34.16 | 33.74 | 33.74 | 33.74 | 3,551,969 | -0.19(-0.57%) |
Jul 31, 2012 | 33.97 | 34.25 | 33.80 | 33.93 | 4,508,630 | -0.11(-0.33%) |
Jul 30, 2012 | 33.98 | 34.34 | 33.88 | 34.05 | 3,946,490 | -0.07(-0.21%) |
Jul 27, 2012 | 33.37 | 34.30 | 33.19 | 34.12 | 5,954,522 | +0.95(+2.87%) |
Jul 26, 2012 | 32.88 | 33.32 | 32.79 | 33.17 | 3,816,987 | +0.77(+2.39%) |
Jul 25, 2012 | 32.43 | 32.88 | 32.11 | 32.39 | 4,404,221 | +0.18(+0.55%) |
Jul 24, 2012 | 32.89 | 33.00 | 31.97 | 32.21 | 5,717,645 | -0.67(-2.05%) |
Jul 23, 2012 | 32.44 | 33.00 | 32.16 | 32.89 | 4,557,476 | +0.04(+0.11%) |
Jul 20, 2012 | 33.20 | 33.31 | 32.81 | 32.85 | 6,236,929 | -0.55(-1.66%) |
Jul 19, 2012 | 33.56 | 33.66 | 33.16 | 33.41 | 5,348,175 | -0.09(-0.28%) |
Jul 18, 2012 | 32.07 | 33.73 | 31.83 | 33.50 | 7,773,584 | +1.39(+4.31%) |
Jul 17, 2012 | 31.83 | 32.17 | 31.66 | 32.12 | 4,490,484 | +0.36(+1.12%) |
Jul 16, 2012 | 31.85 | 31.96 | 31.58 | 31.76 | 4,028,261 | -0.16(-0.51%) |
Jul 13, 2012 | 31.33 | 31.98 | 31.26 | 31.92 | 4,844,520 | +0.65(+2.07%) |
Jul 12, 2012 | 31.32 | 31.44 | 30.96 | 31.28 | 5,159,014 | -0.28(-0.90%) |
Jul 11, 2012 | 31.67 | 31.77 | 31.37 | 31.56 | 4,843,398 | -0.16(-0.49%) |
Jul 10, 2012 | 32.05 | 32.38 | 31.57 | 31.72 | 8,033,878 | -0.20(-0.62%) |
Jul 09, 2012 | 31.97 | 32.04 | 31.75 | 31.92 | 3,772,367 | -0.16(-0.51%) |
Jul 06, 2012 | 32.21 | 32.23 | 31.71 | 32.08 | 4,131,385 | -0.46(-1.42%) |
Jul 05, 2012 | 31.98 | 32.66 | 31.98 | 32.54 | 5,415,165 | +0.19(+0.59%) |
Jul 03, 2012 | 32.27 | 32.46 | 32.23 | 32.35 | 4,285,617 | +0.10(+0.31%) |
Jul 02, 2012 | 33.09 | 33.22 | 32.00 | 32.25 | 6,729,538 | -0.84(-2.53%) |
Jun 29, 2012 | 32.06 | 33.10 | 31.98 | 33.09 | 8,513,655 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,691 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,482,099 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.16 | 31.32 | 7,236,804 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,667 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,446,234 | +0.11(+0.33%) |
Jun 21, 2012 | 33.00 | 33.48 | 32.26 | 32.36 | 7,968,214 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,298,647 | -0.67(-2.02%) |
Jun 19, 2012 | 33.29 | 33.63 | 33.27 | 33.37 | 3,584,471 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.29 | 32.85 | 33.14 | 3,655,558 | -0.01(-0.04%) |
Jun 15, 2012 | 33.17 | 33.30 | 32.97 | 33.15 | 5,791,897 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.17 | 32.82 | 33.02 | 5,663,571 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.83 | 33.04 | 3,999,520 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.42 | 5,754,348 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,613 | +0.00(+0.00%) |
Jun 08, 2012 | 32.98 | 33.28 | 32.70 | 33.17 | 4,162,746 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,771,456 | +0.33(+1.02%) |
Jun 06, 2012 | 32.21 | 32.68 | 32.03 | 32.63 | 10,997,608 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,707 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.53 | 31.70 | 32.02 | 6,182,836 | -0.40(-1.23%) |
Jun 01, 2012 | 32.63 | 32.73 | 32.34 | 32.41 | 7,341,343 | -0.81(-2.44%) |
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.22 | 7,984,245 | -0.23(-0.68%) |
May 30, 2012 | 33.76 | 33.92 | 33.35 | 33.45 | 5,610,184 | -0.61(-1.79%) |
May 29, 2012 | 33.88 | 34.16 | 33.79 | 34.06 | 3,463,758 | +0.48(+1.42%) |
May 25, 2012 | 33.88 | 33.95 | 33.46 | 33.59 | 4,043,464 | -0.30(-0.88%) |
May 24, 2012 | 34.00 | 34.09 | 33.58 | 33.88 | 5,434,554 | -0.11(-0.33%) |
May 23, 2012 | 33.37 | 34.04 | 33.27 | 34.00 | 7,952,622 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.83 | 33.29 | 33.51 | 5,205,568 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.83 | 33.22 | 4,597,279 | +0.60(+1.83%) |
May 18, 2012 | 32.97 | 33.49 | 32.53 | 32.63 | 8,077,972 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,737,326 | -0.70(-2.08%) |
May 16, 2012 | 33.93 | 34.25 | 33.51 | 33.51 | 7,175,312 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.67 | 33.76 | 5,729,448 | -0.19(-0.56%) |
May 14, 2012 | 33.96 | 34.25 | 33.81 | 33.95 | 4,861,057 | -0.28(-0.81%) |
May 11, 2012 | 34.25 | 34.76 | 34.18 | 34.22 | 5,511,365 | -0.23(-0.66%) |
May 10, 2012 | 34.54 | 34.55 | 34.25 | 34.45 | 6,849,804 | +0.24(+0.71%) |
May 09, 2012 | 34.23 | 34.54 | 34.01 | 34.21 | 10,254,208 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,905 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.31 | 5,525,974 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.33 | 5,903,073 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,033,313 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,034,495 | +0.23(+0.65%) |