Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.47 | 32.47 | 31.55 | 31.96 | 0 | -0.57(-1.75%) |
Apr 29, 2013 | 32.35 | 32.79 | 32.20 | 32.53 | 2,042,968 | +0.42(+1.31%) |
Apr 26, 2013 | 32.59 | 32.59 | 31.96 | 32.11 | 3,094,499 | -0.52(-1.59%) |
Apr 25, 2013 | 32.81 | 33.19 | 32.53 | 32.63 | 2,512,560 | +0.01(+0.03%) |
Apr 24, 2013 | 32.37 | 32.84 | 32.05 | 32.62 | 0 | +0.25(+0.77%) |
Apr 23, 2013 | 31.86 | 32.42 | 31.72 | 32.37 | 2,554,104 | +0.79(+2.50%) |
Apr 22, 2013 | 31.36 | 31.84 | 30.57 | 31.58 | 3,639,500 | +0.32(+1.02%) |
Apr 19, 2013 | 31.25 | 31.88 | 30.83 | 31.26 | 3,717,980 | -0.11(-0.35%) |
Apr 18, 2013 | 33.10 | 33.28 | 31.25 | 31.37 | 4,105,566 | -1.04(-3.19%) |
Apr 17, 2013 | 33.75 | 33.77 | 32.28 | 32.41 | 6,400,977 | -2.17(-6.29%) |
Apr 16, 2013 | 34.08 | 34.60 | 33.86 | 34.58 | 2,249,023 | +0.80(+2.37%) |
Apr 15, 2013 | 34.68 | 34.73 | 33.73 | 33.78 | 2,463,398 | -1.13(-3.24%) |
Apr 12, 2013 | 35.50 | 35.53 | 34.56 | 34.91 | 1,612,406 | -0.72(-2.02%) |
Apr 11, 2013 | 35.24 | 35.92 | 35.01 | 35.63 | 1,828,184 | +0.25(+0.71%) |
Apr 10, 2013 | 34.81 | 35.50 | 34.79 | 35.38 | 1,481,693 | +0.60(+1.73%) |
Apr 09, 2013 | 34.71 | 35.13 | 34.22 | 34.78 | 1,600,750 | +0.12(+0.35%) |
Apr 08, 2013 | 34.25 | 34.67 | 33.97 | 34.66 | 1,235,607 | +0.33(+0.96%) |
Apr 05, 2013 | 34.01 | 34.42 | 33.33 | 34.33 | 1,444,850 | -0.27(-0.78%) |
Apr 04, 2013 | 34.24 | 34.68 | 33.96 | 34.60 | 1,534,769 | +0.29(+0.85%) |
Apr 03, 2013 | 34.88 | 35.08 | 34.10 | 34.31 | 1,829,679 | -0.57(-1.63%) |
Apr 02, 2013 | 35.57 | 35.61 | 34.77 | 34.88 | 2,301,908 | -0.46(-1.30%) |
Apr 01, 2013 | 35.82 | 36.00 | 35.19 | 35.34 | 1,850,042 | -0.56(-1.56%) |
Mar 28, 2013 | 35.80 | 35.93 | 35.48 | 35.90 | 1,473,985 | +0.26(+0.73%) |
Mar 27, 2013 | 35.47 | 35.73 | 35.25 | 35.64 | 1,486,027 | -0.15(-0.42%) |
Mar 26, 2013 | 35.67 | 35.98 | 35.56 | 35.79 | 955,539 | +0.27(+0.76%) |
Mar 25, 2013 | 35.87 | 35.89 | 35.25 | 35.52 | 1,288,782 | -0.28(-0.78%) |
Mar 22, 2013 | 35.77 | 36.04 | 35.38 | 35.80 | 1,730,508 | +0.24(+0.67%) |
Mar 21, 2013 | 35.41 | 35.76 | 35.13 | 35.56 | 2,781,503 | -0.37(-1.03%) |
Mar 20, 2013 | 35.68 | 36.08 | 35.35 | 35.93 | 2,963,569 | +0.63(+1.78%) |
Mar 19, 2013 | 35.39 | 35.82 | 35.04 | 35.30 | 3,339,990 | +0.04(+0.11%) |
Mar 18, 2013 | 35.58 | 35.90 | 35.05 | 35.26 | 2,868,879 | -0.74(-2.06%) |
Mar 15, 2013 | 36.70 | 36.78 | 35.81 | 36.00 | 3,444,622 | -0.66(-1.80%) |
Mar 14, 2013 | 36.05 | 36.98 | 36.03 | 36.66 | 4,344,860 | +0.67(+1.86%) |
Mar 13, 2013 | 35.50 | 36.10 | 35.26 | 35.99 | 2,749,443 | +0.54(+1.52%) |
Mar 12, 2013 | 35.22 | 35.53 | 35.00 | 35.45 | 2,247,628 | +0.19(+0.54%) |
Mar 11, 2013 | 35.08 | 35.66 | 34.97 | 35.26 | 2,817,204 | -0.01(-0.03%) |
Mar 08, 2013 | 35.05 | 35.41 | 34.98 | 35.27 | 1,968,766 | +0.30(+0.86%) |
Mar 07, 2013 | 34.69 | 35.13 | 34.40 | 34.97 | 3,073,743 | +0.26(+0.75%) |
Mar 06, 2013 | 34.31 | 34.77 | 34.21 | 34.71 | 2,460,909 | +0.38(+1.11%) |
Mar 05, 2013 | 33.70 | 34.36 | 33.68 | 34.33 | 3,050,936 | +0.79(+2.36%) |
Mar 04, 2013 | 33.56 | 33.70 | 33.01 | 33.54 | 1,700,436 | -0.16(-0.47%) |
Mar 01, 2013 | 33.92 | 34.09 | 33.26 | 33.70 | 3,149,992 | -0.52(-1.52%) |
Feb 28, 2013 | 34.12 | 34.31 | 33.96 | 34.22 | 3,478,535 | +0.53(+1.57%) |
Feb 27, 2013 | 33.80 | 34.37 | 33.63 | 33.69 | 3,597,093 | +0.56(+1.69%) |
Feb 26, 2013 | 33.13 | 33.40 | 32.66 | 33.13 | 3,455,598 | -0.96(-2.82%) |
Feb 22, 2013 | 33.97 | 34.47 | 33.71 | 34.09 | 1,896,307 | +0.42(+1.25%) |
Feb 21, 2013 | 34.47 | 34.67 | 32.96 | 33.67 | 6,185,262 | -1.00(-2.88%) |
Feb 20, 2013 | 35.48 | 35.73 | 34.67 | 34.67 | 3,326,153 | -0.88(-2.46%) |
Feb 19, 2013 | 35.00 | 35.55 | 34.80 | 35.55 | 2,439,532 | +0.41(+1.15%) |
Feb 15, 2013 | 35.58 | 35.78 | 34.98 | 35.14 | 2,531,614 | -0.50(-1.40%) |
Feb 14, 2013 | 35.09 | 35.67 | 34.99 | 35.64 | 3,237,126 | +0.47(+1.34%) |
Feb 13, 2013 | 35.36 | 35.49 | 34.89 | 35.17 | 2,658,949 | +0.03(+0.09%) |
Feb 12, 2013 | 35.20 | 35.35 | 34.78 | 35.14 | 3,122,384 | -0.26(-0.73%) |
Feb 11, 2013 | 35.38 | 35.69 | 35.00 | 35.40 | 2,999,864 | +0.08(+0.23%) |
Feb 08, 2013 | 35.28 | 35.53 | 35.05 | 35.32 | 3,296,665 | +0.36(+1.03%) |
Feb 07, 2013 | 35.64 | 35.64 | 34.53 | 34.96 | 4,243,461 | -0.68(-1.91%) |
Feb 06, 2013 | 35.23 | 35.79 | 35.09 | 35.64 | 2,081,092 | +0.46(+1.31%) |
Feb 04, 2013 | 35.75 | 36.21 | 35.14 | 35.18 | 4,340,024 | -1.08(-2.98%) |
Feb 01, 2013 | 35.92 | 36.30 | 35.82 | 36.26 | 2,797,292 | +0.49(+1.37%) |
Jan 31, 2013 | 35.52 | 36.09 | 35.25 | 35.77 | 6,776,315 | +0.72(+2.05%) |
Jan 30, 2013 | 34.49 | 35.33 | 34.48 | 35.05 | 2,518,500 | +0.48(+1.39%) |
Jan 29, 2013 | 34.30 | 34.71 | 34.18 | 34.57 | 2,373,131 | +0.09(+0.26%) |
Jan 28, 2013 | 34.40 | 34.53 | 34.11 | 34.48 | 3,846,162 | +0.32(+0.94%) |
Jan 25, 2013 | 33.83 | 34.28 | 33.82 | 34.16 | 3,508,867 | +0.23(+0.68%) |
Jan 24, 2013 | 33.71 | 34.31 | 33.59 | 33.93 | 4,456,651 | -0.49(-1.42%) |
Jan 23, 2013 | 34.85 | 35.00 | 34.17 | 34.42 | 2,279,008 | -0.02(-0.06%) |
Jan 22, 2013 | 34.45 | 34.61 | 34.33 | 34.44 | 1,380,885 | +0.00(+0.00%) |
Jan 18, 2013 | 34.54 | 34.75 | 34.31 | 34.44 | 1,882,980 | -0.37(-1.06%) |
Jan 17, 2013 | 34.78 | 34.97 | 34.59 | 34.81 | 2,106,481 | +0.25(+0.72%) |
Jan 16, 2013 | 33.81 | 34.61 | 33.77 | 34.56 | 2,766,820 | +0.69(+2.04%) |
Jan 15, 2013 | 34.30 | 34.41 | 33.82 | 33.87 | 3,373,578 | -0.70(-2.02%) |
Jan 14, 2013 | 33.84 | 34.62 | 33.64 | 34.57 | 4,925,726 | +0.23(+0.67%) |
Jan 12, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.00(+0.00%) |
Jan 11, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.82(+2.45%) |
Jan 10, 2013 | 33.46 | 33.59 | 33.02 | 33.52 | 4,459,021 | +0.71(+2.16%) |
Jan 09, 2013 | 32.50 | 32.96 | 32.36 | 32.81 | 2,945,602 | +0.71(+2.21%) |
Jan 08, 2013 | 32.45 | 32.70 | 32.09 | 32.10 | 2,096,885 | -0.22(-0.68%) |
Jan 07, 2013 | 32.37 | 32.49 | 32.10 | 32.32 | 1,682,116 | -0.18(-0.55%) |
Jan 04, 2013 | 32.70 | 32.77 | 32.19 | 32.50 | 2,711,220 | -0.21(-0.64%) |
Jan 03, 2013 | 32.34 | 32.98 | 32.34 | 32.71 | 2,329,482 | +0.17(+0.52%) |
Jan 02, 2013 | 32.58 | 32.58 | 32.24 | 32.54 | 3,671,600 | +0.90(+2.84%) |
Dec 31, 2012 | 31.33 | 31.78 | 30.97 | 31.64 | 2,643,833 | +0.49(+1.57%) |
Dec 28, 2012 | 31.06 | 31.47 | 30.96 | 31.15 | 1,961,644 | -0.22(-0.70%) |
Dec 27, 2012 | 31.08 | 31.49 | 30.69 | 31.37 | 2,754,472 | +0.49(+1.59%) |
Dec 26, 2012 | 31.22 | 31.57 | 30.77 | 30.88 | 1,633,861 | -0.27(-0.87%) |
Dec 24, 2012 | 31.29 | 31.33 | 30.98 | 31.15 | 799,439 | -0.21(-0.67%) |
Dec 21, 2012 | 31.14 | 31.57 | 31.01 | 31.36 | 3,506,384 | -0.54(-1.69%) |
Dec 20, 2012 | 32.05 | 32.24 | 31.42 | 31.90 | 2,378,796 | -0.09(-0.28%) |
Dec 19, 2012 | 32.29 | 32.50 | 31.94 | 31.99 | 2,502,291 | -0.28(-0.87%) |
Dec 18, 2012 | 32.23 | 32.50 | 31.69 | 32.27 | 4,141,319 | +0.28(+0.88%) |
Dec 17, 2012 | 31.39 | 32.00 | 31.02 | 31.99 | 7,058,247 | +0.85(+2.73%) |
Dec 14, 2012 | 33.16 | 33.27 | 30.50 | 31.14 | 9,871,337 | -2.56(-7.60%) |
Dec 13, 2012 | 35.00 | 35.01 | 33.59 | 33.70 | 6,619,367 | -0.87(-2.52%) |
Dec 12, 2012 | 34.79 | 34.88 | 34.45 | 34.57 | 4,927,323 | +0.01(+0.03%) |
Dec 11, 2012 | 34.66 | 34.88 | 34.33 | 34.56 | 4,362,408 | +0.11(+0.32%) |
Dec 10, 2012 | 34.38 | 34.52 | 34.10 | 34.45 | 2,684,462 | +0.20(+0.58%) |
Dec 07, 2012 | 34.23 | 34.56 | 33.95 | 34.25 | 8,504,997 | -0.87(-2.48%) |
Dec 06, 2012 | 34.54 | 35.15 | 34.46 | 35.12 | 1,194,792 | +0.59(+1.71%) |
Dec 05, 2012 | 35.03 | 35.16 | 34.50 | 34.53 | 1,587,247 | -0.39(-1.12%) |
Dec 04, 2012 | 34.79 | 35.16 | 34.69 | 34.92 | 1,689,812 | -0.18(-0.51%) |
Nov 30, 2012 | 34.59 | 35.43 | 33.90 | 35.10 | 4,163,327 | +0.00(+0.00%) |
Nov 29, 2012 | 34.88 | 35.43 | 34.72 | 35.10 | 1,905,966 | +0.54(+1.56%) |
Nov 28, 2012 | 33.62 | 34.65 | 33.61 | 34.56 | 2,070,138 | +0.44(+1.29%) |
Nov 27, 2012 | 33.86 | 34.53 | 33.60 | 34.12 | 2,054,640 | +0.08(+0.24%) |
Nov 26, 2012 | 33.75 | 34.24 | 33.41 | 34.04 | 1,656,174 | +0.49(+1.46%) |
Nov 24, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 680,687 | +0.00(+0.00%) |
Nov 23, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 817,667 | +0.73(+2.22%) |
Nov 21, 2012 | 32.78 | 32.96 | 32.52 | 32.82 | 780,102 | +0.01(+0.03%) |
Nov 20, 2012 | 33.32 | 33.48 | 32.50 | 32.81 | 1,190,451 | +0.06(+0.18%) |
Nov 19, 2012 | 32.28 | 32.83 | 32.01 | 32.75 | 1,666,357 | +0.81(+2.54%) |
Nov 16, 2012 | 32.21 | 32.38 | 31.68 | 31.94 | 2,388,768 | -0.31(-0.96%) |
Nov 15, 2012 | 33.14 | 33.22 | 32.09 | 32.25 | 1,374,412 | -0.78(-2.36%) |
Nov 14, 2012 | 33.68 | 33.89 | 32.87 | 33.03 | 1,205,372 | -0.25(-0.75%) |
Nov 13, 2012 | 33.26 | 33.82 | 33.18 | 33.28 | 1,111,299 | -0.33(-0.98%) |
Nov 12, 2012 | 33.58 | 33.84 | 33.22 | 33.61 | 760,674 | +0.13(+0.39%) |
Nov 09, 2012 | 34.00 | 34.00 | 33.42 | 33.48 | 1,418,515 | -0.36(-1.06%) |
Nov 08, 2012 | 34.99 | 34.99 | 33.83 | 33.84 | 1,326,491 | -0.12(-0.35%) |
Nov 07, 2012 | 34.78 | 35.11 | 33.89 | 33.96 | 2,075,072 | -1.32(-3.74%) |
Nov 06, 2012 | 34.35 | 35.28 | 34.21 | 35.28 | 2,004,496 | +0.96(+2.80%) |
Nov 05, 2012 | 33.00 | 34.42 | 32.99 | 34.32 | 1,388,083 | +0.35(+1.03%) |
Nov 02, 2012 | 34.71 | 34.85 | 33.94 | 33.97 | 1,922,272 | -0.53(-1.54%) |
Nov 01, 2012 | 33.29 | 34.56 | 33.05 | 34.50 | 1,872,435 | +1.47(+4.45%) |
Oct 31, 2012 | 33.62 | 33.70 | 32.81 | 33.03 | 2,285,012 | -0.80(-2.36%) |
Oct 26, 2012 | 33.83 | 33.83 | 33.83 | 0 | +0.13(+0.39%) | |
Oct 25, 2012 | 33.07 | 33.74 | 33.04 | 33.70 | 1,539,538 | +0.97(+2.96%) |
Oct 24, 2012 | 33.53 | 33.59 | 32.59 | 32.73 | 1,352,102 | -0.51(-1.53%) |
Oct 23, 2012 | 32.96 | 33.35 | 32.82 | 33.24 | 1,095,261 | +0.05(+0.15%) |
Oct 19, 2012 | 34.12 | 34.18 | 32.90 | 33.19 | 1,908,730 | -0.86(-2.53%) |
Oct 18, 2012 | 34.07 | 34.40 | 33.81 | 34.05 | 1,275,201 | -0.06(-0.18%) |
Oct 17, 2012 | 34.09 | 34.60 | 33.88 | 34.11 | 1,340,982 | -0.24(-0.70%) |
Oct 16, 2012 | 33.30 | 34.59 | 33.23 | 34.35 | 1,860,192 | +1.16(+3.50%) |
Oct 15, 2012 | 33.10 | 33.36 | 32.80 | 33.19 | 1,714,396 | +0.21(+0.64%) |
Oct 12, 2012 | 32.73 | 33.01 | 32.54 | 32.98 | 2,673,285 | +0.05(+0.15%) |
Oct 11, 2012 | 33.01 | 33.48 | 32.56 | 32.93 | 1,376,742 | +0.34(+1.04%) |
Oct 10, 2012 | 33.68 | 33.71 | 32.55 | 32.59 | 1,447,568 | -1.00(-2.98%) |
Oct 09, 2012 | 33.50 | 33.74 | 33.04 | 33.59 | 2,076,956 | -0.29(-0.86%) |
Oct 08, 2012 | 34.00 | 34.23 | 33.71 | 33.88 | 1,003,843 | -0.56(-1.63%) |
Oct 06, 2012 | 34.72 | 35.28 | 34.17 | 34.44 | 1,511,671 | +0.00(+0.00%) |
Oct 05, 2012 | 34.72 | 35.28 | 34.17 | 34.44 | 1,511,671 | +0.02(+0.06%) |
Oct 04, 2012 | 34.57 | 34.57 | 34.00 | 34.42 | 1,142,447 | -0.15(-0.43%) |
Oct 03, 2012 | 34.53 | 35.05 | 34.43 | 34.57 | 2,725,474 | +0.15(+0.44%) |
Oct 02, 2012 | 34.90 | 34.90 | 34.09 | 34.42 | 1,709,555 | -0.27(-0.77%) |
Oct 01, 2012 | 35.14 | 35.54 | 34.55 | 34.69 | 2,009,097 | -0.18(-0.51%) |
Sep 28, 2012 | 34.45 | 35.02 | 34.10 | 34.87 | 2,590,733 | -0.03(-0.09%) |
Sep 27, 2012 | 33.18 | 34.99 | 32.97 | 34.90 | 4,113,324 | +1.44(+4.29%) |
Sep 26, 2012 | 32.74 | 33.54 | 32.39 | 33.46 | 4,126,736 | +0.45(+1.36%) |
Sep 25, 2012 | 34.56 | 34.99 | 32.93 | 33.01 | 3,400,463 | -1.59(-4.60%) |
Sep 24, 2012 | 35.00 | 35.14 | 34.23 | 34.60 | 4,418,931 | -0.91(-2.56%) |
Sep 21, 2012 | 34.33 | 36.12 | 34.33 | 35.51 | 6,864,203 | +1.76(+5.21%) |
Sep 20, 2012 | 34.58 | 34.91 | 33.22 | 33.75 | 4,024,959 | -1.30(-3.71%) |
Sep 19, 2012 | 35.13 | 35.42 | 34.75 | 35.05 | 2,079,629 | -0.11(-0.31%) |
Sep 18, 2012 | 35.08 | 35.17 | 34.65 | 35.16 | 1,054,316 | -0.12(-0.34%) |
Sep 17, 2012 | 35.19 | 35.39 | 34.88 | 35.28 | 1,529,753 | +0.22(+0.63%) |
Sep 14, 2012 | 35.09 | 35.50 | 34.70 | 35.06 | 3,402,343 | -0.01(-0.03%) |
Sep 13, 2012 | 35.28 | 35.40 | 34.45 | 35.07 | 2,187,461 | -0.16(-0.45%) |
Sep 12, 2012 | 35.22 | 35.50 | 35.01 | 35.23 | 1,380,233 | +0.27(+0.77%) |
Sep 11, 2012 | 35.04 | 35.57 | 34.83 | 34.96 | 1,241,954 | -0.04(-0.11%) |
Sep 10, 2012 | 35.96 | 36.19 | 34.95 | 35.00 | 1,623,790 | -1.20(-3.31%) |
Sep 07, 2012 | 36.71 | 36.83 | 36.10 | 36.20 | 1,584,510 | -0.41(-1.12%) |
Sep 06, 2012 | 35.64 | 36.81 | 35.19 | 36.61 | 2,288,251 | +1.43(+4.06%) |
Sep 05, 2012 | 35.61 | 35.62 | 35.05 | 35.18 | 1,618,352 | -0.71(-1.98%) |
Sep 04, 2012 | 36.37 | 36.59 | 35.33 | 35.89 | 2,152,699 | -0.68(-1.86%) |
Aug 31, 2012 | 36.29 | 36.80 | 35.91 | 36.57 | 1,326,519 | +0.55(+1.53%) |
Aug 30, 2012 | 36.50 | 36.50 | 35.85 | 36.02 | 1,367,066 | -0.58(-1.58%) |
Aug 29, 2012 | 36.39 | 36.86 | 36.22 | 36.60 | 1,195,159 | +0.83(+2.32%) |
Aug 27, 2012 | 36.07 | 36.13 | 35.64 | 35.77 | 1,330,558 | -0.28(-0.78%) |
Aug 24, 2012 | 36.02 | 36.34 | 35.84 | 36.05 | 1,302,977 | +0.03(+0.08%) |
Aug 23, 2012 | 36.24 | 36.30 | 35.72 | 36.02 | 1,205,924 | -0.47(-1.29%) |
Aug 22, 2012 | 36.25 | 36.68 | 36.04 | 36.49 | 1,325,042 | +0.11(+0.30%) |
Aug 21, 2012 | 36.00 | 36.56 | 35.70 | 36.38 | 1,923,094 | +0.42(+1.17%) |
Aug 20, 2012 | 36.95 | 36.95 | 35.41 | 35.96 | 2,546,764 | -0.88(-2.39%) |
Aug 17, 2012 | 37.75 | 37.88 | 36.40 | 36.84 | 2,998,500 | -0.07(-0.19%) |
Aug 16, 2012 | 36.70 | 37.14 | 36.70 | 36.91 | 2,588,040 | +0.33(+0.90%) |
Aug 15, 2012 | 36.05 | 36.63 | 36.00 | 36.58 | 1,598,333 | +0.43(+1.19%) |
Aug 14, 2012 | 36.73 | 36.77 | 35.98 | 36.15 | 2,432,367 | -0.12(-0.33%) |
Aug 13, 2012 | 37.15 | 37.15 | 36.09 | 36.27 | 2,111,563 | -0.88(-2.37%) |
Aug 11, 2012 | 37.23 | 37.43 | 36.77 | 37.15 | 1,466,194 | +0.00(+0.00%) |
Aug 10, 2012 | 37.23 | 37.43 | 36.77 | 37.15 | 1,466,194 | -0.17(-0.46%) |
Aug 09, 2012 | 37.04 | 37.57 | 37.01 | 37.32 | 999,527 | -0.16(-0.43%) |
Aug 08, 2012 | 37.46 | 37.70 | 37.25 | 37.48 | 1,717,245 | +0.08(+0.21%) |
Aug 07, 2012 | 37.28 | 37.63 | 37.06 | 37.40 | 1,542,371 | +0.33(+0.89%) |
Aug 06, 2012 | 37.19 | 37.44 | 37.00 | 37.07 | 1,130,211 | -0.04(-0.11%) |
Aug 03, 2012 | 37.15 | 37.46 | 36.67 | 37.11 | 1,433,208 | +0.57(+1.56%) |
Aug 02, 2012 | 36.35 | 37.14 | 36.10 | 36.54 | 1,315,089 | -0.15(-0.41%) |
Aug 01, 2012 | 37.11 | 37.12 | 36.41 | 36.69 | 1,542,279 | -0.21(-0.57%) |
Jul 31, 2012 | 36.24 | 37.64 | 36.22 | 36.90 | 2,359,675 | +0.93(+2.59%) |
Jul 30, 2012 | 36.32 | 36.70 | 35.72 | 35.97 | 1,204,352 | -0.16(-0.44%) |
Jul 27, 2012 | 35.79 | 36.47 | 35.55 | 36.13 | 1,149,788 | +0.69(+1.95%) |
Jul 26, 2012 | 35.01 | 35.73 | 35.00 | 35.44 | 1,310,059 | +1.23(+3.60%) |
Jul 25, 2012 | 34.13 | 34.75 | 33.82 | 34.21 | 2,046,928 | +0.03(+0.09%) |
Jul 24, 2012 | 34.68 | 35.09 | 33.77 | 34.18 | 975,726 | -0.31(-0.90%) |
Jul 23, 2012 | 34.64 | 34.80 | 33.73 | 34.49 | 1,510,050 | -0.79(-2.24%) |
Jul 20, 2012 | 35.95 | 36.00 | 35.25 | 35.28 | 1,496,035 | -0.76(-2.11%) |
Jul 19, 2012 | 34.53 | 36.40 | 34.42 | 36.04 | 3,467,418 | +2.25(+6.66%) |
Jul 18, 2012 | 32.99 | 34.05 | 32.91 | 33.79 | 2,122,994 | +0.75(+2.27%) |
Jul 17, 2012 | 33.10 | 33.22 | 32.57 | 33.04 | 1,803,737 | +0.30(+0.92%) |
Jul 16, 2012 | 32.97 | 33.09 | 32.38 | 32.74 | 1,376,015 | -0.41(-1.24%) |
Jul 14, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.00(+0.00%) |
Jul 13, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.57(+1.75%) |
Jul 12, 2012 | 32.92 | 32.99 | 32.14 | 32.58 | 2,113,978 | -0.52(-1.57%) |
Jul 11, 2012 | 33.41 | 33.55 | 32.93 | 33.10 | 1,893,940 | -0.33(-0.99%) |
Jul 10, 2012 | 33.60 | 34.07 | 33.25 | 33.43 | 2,133,704 | +0.14(+0.42%) |
Jul 09, 2012 | 34.50 | 34.60 | 33.12 | 33.29 | 2,197,319 | -1.19(-3.45%) |
Jul 06, 2012 | 35.50 | 35.52 | 34.07 | 34.48 | 1,471,539 | -1.10(-3.09%) |
Jul 05, 2012 | 35.74 | 35.96 | 35.47 | 35.58 | 857,585 | -0.16(-0.45%) |
Jul 03, 2012 | 35.56 | 35.80 | 35.44 | 35.74 | 980,298 | +0.25(+0.70%) |
Jul 02, 2012 | 35.77 | 36.19 | 35.27 | 35.49 | 2,185,476 | -0.41(-1.14%) |
Jun 30, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,847,126 | +0.00(+0.00%) |
Jun 29, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,898,914 | +1.59(+4.63%) |
Jun 28, 2012 | 34.51 | 34.74 | 33.93 | 34.31 | 1,694,063 | -0.59(-1.69%) |
Jun 27, 2012 | 34.42 | 35.06 | 34.33 | 34.90 | 1,141,477 | +0.51(+1.48%) |
Jun 26, 2012 | 34.30 | 34.62 | 33.96 | 34.39 | 1,865,538 | +0.18(+0.53%) |
Jun 25, 2012 | 34.38 | 34.64 | 34.05 | 34.21 | 2,359,196 | -0.59(-1.70%) |
Jun 22, 2012 | 34.46 | 35.05 | 34.38 | 34.80 | 5,559,660 | +0.32(+0.93%) |
Jun 21, 2012 | 35.25 | 35.39 | 34.39 | 34.48 | 2,317,276 | -0.79(-2.24%) |
Jun 20, 2012 | 34.80 | 35.54 | 34.79 | 35.27 | 2,926,640 | +0.57(+1.64%) |
Jun 19, 2012 | 34.92 | 35.00 | 34.40 | 34.70 | 1,915,114 | -0.06(-0.17%) |
Jun 18, 2012 | 33.95 | 35.08 | 33.81 | 34.76 | 1,716,275 | +0.69(+2.03%) |
Jun 15, 2012 | 33.36 | 34.34 | 33.34 | 34.07 | 1,828,893 | +0.76(+2.28%) |
Jun 14, 2012 | 33.79 | 33.80 | 32.66 | 33.31 | 2,370,808 | -0.73(-2.14%) |
Jun 13, 2012 | 33.91 | 34.49 | 33.65 | 34.04 | 2,059,052 | +0.12(+0.35%) |
Jun 12, 2012 | 33.31 | 34.17 | 33.31 | 33.92 | 1,847,049 | +0.68(+2.05%) |
Jun 11, 2012 | 34.09 | 34.26 | 33.14 | 33.24 | 1,544,206 | -0.60(-1.77%) |
Jun 08, 2012 | 32.83 | 34.04 | 32.50 | 33.84 | 2,511,812 | +0.89(+2.70%) |
Jun 07, 2012 | 33.43 | 33.48 | 32.86 | 32.95 | 2,310,058 | -0.02(-0.06%) |
Jun 06, 2012 | 31.80 | 32.99 | 31.58 | 32.97 | 2,529,829 | +1.56(+4.97%) |
Jun 05, 2012 | 30.58 | 31.49 | 30.39 | 31.41 | 3,605,243 | +0.88(+2.88%) |
Jun 04, 2012 | 31.22 | 31.65 | 30.18 | 30.53 | 3,973,159 | -0.45(-1.45%) |
Jun 02, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,855,818 | +0.00(+0.00%) |
Jun 01, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,889,191 | -2.12(-6.40%) |
May 31, 2012 | 33.28 | 33.38 | 32.47 | 33.10 | 1,915,649 | +0.04(+0.12%) |
May 30, 2012 | 33.95 | 34.05 | 32.87 | 33.06 | 2,623,625 | -1.39(-4.03%) |
May 29, 2012 | 33.55 | 34.51 | 33.21 | 34.45 | 1,916,216 | +1.30(+3.92%) |
May 25, 2012 | 32.60 | 33.40 | 32.57 | 33.15 | 1,545,666 | +0.64(+1.97%) |
May 24, 2012 | 33.46 | 33.52 | 32.43 | 32.51 | 2,748,678 | -1.01(-3.01%) |
May 23, 2012 | 31.69 | 33.59 | 31.50 | 33.52 | 4,773,479 | +2.25(+7.20%) |
May 22, 2012 | 30.94 | 31.42 | 30.83 | 31.27 | 2,847,411 | +0.36(+1.16%) |
May 21, 2012 | 30.00 | 30.91 | 29.70 | 30.91 | 2,835,960 | +0.89(+2.96%) |
May 18, 2012 | 30.23 | 30.25 | 29.71 | 30.02 | 2,285,428 | -0.05(-0.17%) |
May 17, 2012 | 30.70 | 30.94 | 30.05 | 30.07 | 1,887,155 | -0.70(-2.27%) |
May 16, 2012 | 31.06 | 31.66 | 30.71 | 30.77 | 1,945,152 | -0.28(-0.90%) |
May 15, 2012 | 31.19 | 31.66 | 30.91 | 31.05 | 2,149,284 | -0.08(-0.26%) |
May 14, 2012 | 30.68 | 31.45 | 30.47 | 31.13 | 1,859,339 | +0.19(+0.61%) |
May 11, 2012 | 30.69 | 31.15 | 30.61 | 30.94 | 2,903,858 | +0.06(+0.19%) |
May 10, 2012 | 31.20 | 31.35 | 30.63 | 30.88 | 2,228,953 | -0.19(-0.61%) |
May 09, 2012 | 31.17 | 31.24 | 30.72 | 31.07 | 2,459,511 | -0.48(-1.52%) |
May 08, 2012 | 31.09 | 31.67 | 30.90 | 31.55 | 2,853,272 | +0.25(+0.80%) |
May 07, 2012 | 31.56 | 31.99 | 31.21 | 31.30 | 1,984,776 | -0.33(-1.04%) |
May 04, 2012 | 32.93 | 33.36 | 31.57 | 31.63 | 3,860,336 | -1.73(-5.19%) |
May 03, 2012 | 34.71 | 34.73 | 33.29 | 33.36 | 1,836,790 | -1.42(-4.08%) |
May 02, 2012 | 34.13 | 34.86 | 33.86 | 34.78 | 884,767 | +0.32(+0.93%) |