Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.38 | 35.89 | 35.19 | 35.83 | 2,861,070 | +0.49(+1.39%) |
Mar 27, 2013 | 35.29 | 35.43 | 34.95 | 35.34 | 3,015,640 | -0.23(-0.66%) |
Mar 26, 2013 | 35.51 | 35.67 | 35.32 | 35.57 | 2,787,852 | +0.20(+0.56%) |
Mar 25, 2013 | 35.32 | 35.48 | 35.16 | 35.37 | 3,214,147 | +0.32(+0.91%) |
Mar 22, 2013 | 35.22 | 35.44 | 34.96 | 35.05 | 3,522,237 | -0.06(-0.17%) |
Mar 21, 2013 | 35.22 | 35.55 | 34.99 | 35.11 | 4,341,346 | -0.46(-1.29%) |
Mar 20, 2013 | 35.62 | 35.87 | 35.42 | 35.57 | 2,622,089 | +0.21(+0.59%) |
Mar 19, 2013 | 35.54 | 35.70 | 34.95 | 35.36 | 2,657,391 | -0.16(-0.45%) |
Mar 18, 2013 | 35.55 | 35.82 | 35.26 | 35.52 | 3,059,355 | -0.48(-1.33%) |
Mar 15, 2013 | 36.58 | 36.77 | 35.47 | 36.00 | 4,258,120 | -0.66(-1.79%) |
Mar 14, 2013 | 36.62 | 37.02 | 36.57 | 36.66 | 1,923,128 | +0.22(+0.62%) |
Mar 13, 2013 | 36.71 | 36.71 | 36.05 | 36.43 | 2,135,422 | -0.14(-0.38%) |
Mar 12, 2013 | 36.62 | 36.94 | 36.18 | 36.57 | 1,950,259 | -0.08(-0.21%) |
Mar 11, 2013 | 36.84 | 37.03 | 36.54 | 36.65 | 1,414,973 | -0.41(-1.10%) |
Mar 08, 2013 | 37.30 | 37.30 | 36.70 | 37.06 | 1,683,704 | +0.07(+0.19%) |
Mar 07, 2013 | 37.29 | 37.50 | 36.88 | 36.99 | 1,494,269 | -0.27(-0.72%) |
Mar 06, 2013 | 37.56 | 37.83 | 37.09 | 37.26 | 2,015,038 | -0.01(-0.02%) |
Mar 05, 2013 | 37.09 | 37.96 | 36.92 | 37.26 | 3,149,832 | +0.46(+1.24%) |
Mar 04, 2013 | 36.64 | 36.94 | 36.29 | 36.81 | 1,979,250 | -0.08(-0.21%) |
Mar 01, 2013 | 36.37 | 37.02 | 36.02 | 36.88 | 2,275,439 | +0.33(+0.90%) |
Feb 28, 2013 | 36.81 | 37.01 | 36.55 | 36.56 | 2,455,953 | -0.17(-0.47%) |
Feb 27, 2013 | 35.97 | 36.89 | 35.81 | 36.73 | 2,004,196 | +0.73(+2.04%) |
Feb 26, 2013 | 35.48 | 36.16 | 35.41 | 35.99 | 2,484,401 | +0.68(+1.93%) |
Feb 25, 2013 | 36.43 | 36.87 | 35.30 | 35.31 | 1,766,657 | -1.01(-2.78%) |
Feb 22, 2013 | 35.21 | 36.45 | 35.21 | 36.32 | 2,416,494 | +0.97(+2.74%) |
Feb 21, 2013 | 36.33 | 36.34 | 35.21 | 35.35 | 3,501,956 | -0.91(-2.50%) |
Feb 20, 2013 | 37.05 | 37.14 | 36.18 | 36.26 | 2,235,778 | -0.67(-1.82%) |
Feb 19, 2013 | 36.86 | 37.35 | 36.79 | 36.94 | 1,814,099 | +0.21(+0.56%) |
Feb 15, 2013 | 37.16 | 37.16 | 36.57 | 36.73 | 2,067,032 | -0.35(-0.93%) |
Feb 14, 2013 | 37.04 | 37.46 | 36.83 | 37.07 | 2,392,225 | -0.03(-0.07%) |
Feb 13, 2013 | 37.14 | 37.49 | 36.91 | 37.10 | 3,080,886 | +0.08(+0.21%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.62 | 37.02 | 3,081,979 | +0.11(+0.30%) |
Feb 11, 2013 | 36.91 | 37.03 | 36.56 | 36.91 | 1,299,087 | +0.09(+0.23%) |
Feb 08, 2013 | 36.75 | 37.26 | 36.68 | 36.82 | 1,653,778 | +0.19(+0.52%) |
Feb 07, 2013 | 36.57 | 36.75 | 36.21 | 36.63 | 2,184,037 | -0.16(-0.42%) |
Feb 06, 2013 | 36.53 | 36.95 | 36.27 | 36.79 | 2,510,621 | +0.53(+1.45%) |
Feb 04, 2013 | 35.83 | 36.95 | 35.79 | 36.26 | 4,568,797 | +0.21(+0.58%) |
Feb 01, 2013 | 35.76 | 36.30 | 35.75 | 36.05 | 2,302,673 | +0.50(+1.41%) |
Jan 31, 2013 | 36.11 | 36.25 | 35.47 | 35.55 | 1,812,899 | -0.43(-1.20%) |
Jan 30, 2013 | 35.98 | 36.29 | 35.88 | 35.99 | 1,928,745 | -0.08(-0.22%) |
Jan 29, 2013 | 35.90 | 36.14 | 35.46 | 36.06 | 2,426,244 | -0.01(-0.02%) |
Jan 28, 2013 | 35.94 | 36.50 | 35.90 | 36.07 | 3,868,057 | -0.09(-0.24%) |
Jan 25, 2013 | 34.54 | 36.40 | 34.49 | 36.16 | 6,447,619 | +2.00(+5.87%) |
Jan 24, 2013 | 34.29 | 34.73 | 33.42 | 34.15 | 4,282,928 | -0.50(-1.45%) |
Jan 23, 2013 | 34.80 | 34.93 | 34.27 | 34.65 | 3,007,442 | +0.02(+0.05%) |
Jan 22, 2013 | 34.65 | 34.80 | 34.35 | 34.64 | 2,411,756 | -0.03(-0.10%) |
Jan 18, 2013 | 34.68 | 35.62 | 34.46 | 34.67 | 5,190,167 | +0.04(+0.12%) |
Jan 17, 2013 | 33.15 | 34.77 | 33.15 | 34.63 | 5,185,098 | +1.51(+4.57%) |
Jan 16, 2013 | 32.82 | 33.17 | 32.82 | 33.12 | 1,410,899 | +0.21(+0.63%) |
Jan 15, 2013 | 32.77 | 33.22 | 32.75 | 32.91 | 2,337,851 | -0.12(-0.37%) |
Jan 14, 2013 | 33.06 | 33.37 | 32.65 | 33.03 | 1,669,384 | -0.19(-0.57%) |
Jan 11, 2013 | 32.78 | 33.24 | 32.78 | 33.22 | 1,949,585 | +0.51(+1.56%) |
Jan 10, 2013 | 32.62 | 33.08 | 32.51 | 32.71 | 1,896,327 | +0.48(+1.50%) |
Jan 09, 2013 | 32.06 | 32.29 | 32.02 | 32.23 | 1,697,529 | +0.27(+0.84%) |
Jan 08, 2013 | 32.41 | 32.60 | 31.91 | 31.96 | 1,968,434 | -0.51(-1.57%) |
Jan 07, 2013 | 32.64 | 32.77 | 32.28 | 32.47 | 1,959,176 | -0.43(-1.31%) |
Jan 04, 2013 | 32.88 | 33.11 | 32.81 | 32.90 | 1,947,990 | +0.08(+0.24%) |
Jan 03, 2013 | 32.89 | 33.24 | 32.49 | 32.82 | 3,949,733 | -0.65(-1.94%) |
Jan 02, 2013 | 33.06 | 33.50 | 31.22 | 33.47 | 4,962,940 | +2.25(+7.20%) |
Dec 31, 2012 | 30.86 | 31.32 | 30.52 | 31.22 | 2,366,341 | +0.40(+1.29%) |
Dec 28, 2012 | 30.93 | 31.38 | 30.80 | 30.83 | 1,616,737 | -0.27(-0.86%) |
Dec 27, 2012 | 31.47 | 31.50 | 30.71 | 31.09 | 2,683,085 | -0.41(-1.29%) |
Dec 26, 2012 | 31.93 | 31.98 | 31.43 | 31.50 | 1,647,734 | -0.43(-1.35%) |
Dec 24, 2012 | 31.20 | 32.13 | 31.09 | 31.93 | 1,764,110 | +0.61(+1.96%) |
Dec 21, 2012 | 31.18 | 31.54 | 30.95 | 31.32 | 10,489,401 | -0.30(-0.96%) |
Dec 20, 2012 | 31.66 | 31.85 | 31.32 | 31.62 | 2,373,890 | +0.08(+0.25%) |
Dec 19, 2012 | 31.83 | 32.12 | 31.53 | 31.54 | 2,913,023 | -0.31(-0.98%) |
Dec 18, 2012 | 31.36 | 31.96 | 31.29 | 31.85 | 3,041,212 | +0.50(+1.60%) |
Dec 17, 2012 | 31.41 | 31.90 | 31.07 | 31.35 | 4,161,142 | -0.08(-0.25%) |
Dec 14, 2012 | 31.19 | 31.66 | 31.19 | 31.43 | 2,813,800 | +0.11(+0.36%) |
Dec 13, 2012 | 31.07 | 31.54 | 30.83 | 31.32 | 2,501,744 | +0.16(+0.53%) |
Dec 12, 2012 | 31.52 | 31.79 | 31.11 | 31.15 | 2,459,391 | -0.26(-0.83%) |
Dec 11, 2012 | 31.22 | 31.67 | 31.10 | 31.41 | 3,300,759 | +0.26(+0.83%) |
Dec 10, 2012 | 30.51 | 31.24 | 30.49 | 31.16 | 1,915,440 | +0.51(+1.67%) |
Dec 07, 2012 | 30.45 | 30.77 | 30.34 | 30.64 | 1,879,530 | +0.31(+1.03%) |
Dec 06, 2012 | 30.40 | 30.59 | 30.14 | 30.33 | 2,474,367 | -0.14(-0.45%) |
Dec 05, 2012 | 30.69 | 30.71 | 30.19 | 30.47 | 3,152,229 | -0.22(-0.70%) |
Dec 04, 2012 | 30.08 | 30.72 | 29.98 | 30.69 | 3,101,729 | +0.34(+1.11%) |
Nov 30, 2012 | 30.45 | 30.61 | 30.29 | 30.35 | 4,339,852 | -0.03(-0.11%) |
Nov 29, 2012 | 30.69 | 30.93 | 30.24 | 30.39 | 2,266,339 | -0.22(-0.73%) |
Nov 28, 2012 | 30.08 | 30.64 | 29.68 | 30.61 | 2,576,137 | +0.44(+1.46%) |
Nov 27, 2012 | 30.16 | 30.65 | 30.01 | 30.17 | 2,437,729 | -0.29(-0.96%) |
Nov 26, 2012 | 30.43 | 30.87 | 30.43 | 30.46 | 2,780,360 | -0.08(-0.25%) |
Nov 23, 2012 | 30.07 | 30.78 | 29.87 | 30.54 | 1,191,574 | +0.73(+2.43%) |
Nov 21, 2012 | 29.99 | 30.01 | 29.65 | 29.82 | 3,094,702 | -0.04(-0.14%) |
Nov 20, 2012 | 29.87 | 29.98 | 29.50 | 29.86 | 3,791,990 | -0.11(-0.38%) |
Nov 19, 2012 | 30.15 | 30.44 | 29.79 | 29.97 | 3,339,901 | +0.14(+0.46%) |
Nov 16, 2012 | 29.95 | 30.01 | 29.28 | 29.83 | 5,103,411 | -0.09(-0.29%) |
Nov 15, 2012 | 30.66 | 30.76 | 29.73 | 29.92 | 4,382,968 | -0.68(-2.23%) |
Nov 14, 2012 | 31.57 | 31.58 | 30.55 | 30.60 | 2,319,248 | -0.78(-2.47%) |
Nov 13, 2012 | 31.37 | 31.74 | 31.29 | 31.38 | 1,895,611 | -0.32(-1.01%) |
Nov 12, 2012 | 31.55 | 31.89 | 31.35 | 31.70 | 2,278,263 | +0.22(+0.69%) |
Nov 09, 2012 | 31.13 | 31.96 | 31.05 | 31.48 | 3,290,606 | +0.42(+1.36%) |
Nov 08, 2012 | 31.21 | 31.57 | 31.06 | 31.06 | 3,334,746 | -0.20(-0.64%) |
Nov 07, 2012 | 32.21 | 32.23 | 31.07 | 31.26 | 4,365,954 | -1.31(-4.03%) |
Nov 06, 2012 | 32.61 | 32.96 | 32.26 | 32.57 | 5,554,179 | +0.73(+2.31%) |
Nov 05, 2012 | 31.08 | 32.12 | 31.03 | 31.84 | 2,973,923 | +0.67(+2.16%) |
Nov 02, 2012 | 31.89 | 31.93 | 31.15 | 31.16 | 3,817,302 | -0.74(-2.33%) |
Nov 01, 2012 | 30.67 | 31.91 | 30.64 | 31.91 | 3,596,659 | +1.31(+4.29%) |
Oct 31, 2012 | 30.64 | 30.86 | 30.38 | 30.59 | 2,233,204 | +0.03(+0.11%) |
Oct 26, 2012 | 30.83 | 30.56 | 30.56 | 30.56 | 4,564,437 | -0.28(-0.90%) |
Oct 25, 2012 | 30.89 | 31.09 | 30.64 | 30.83 | 3,943,564 | +0.20(+0.65%) |
Oct 24, 2012 | 30.86 | 31.04 | 30.27 | 30.64 | 4,118,558 | -0.07(-0.23%) |
Oct 23, 2012 | 30.62 | 30.93 | 30.35 | 30.71 | 3,730,358 | +0.14(+0.45%) |
Oct 19, 2012 | 31.05 | 31.11 | 30.29 | 30.57 | 5,384,553 | -0.55(-1.78%) |
Oct 18, 2012 | 29.38 | 31.73 | 29.17 | 31.12 | 14,528,347 | +2.10(+7.24%) |
Oct 17, 2012 | 28.61 | 29.16 | 28.60 | 29.02 | 5,144,295 | +0.12(+0.42%) |
Oct 16, 2012 | 28.36 | 28.98 | 28.21 | 28.90 | 3,270,269 | +0.67(+2.36%) |
Oct 15, 2012 | 28.03 | 28.48 | 27.97 | 28.23 | 3,321,233 | +0.18(+0.65%) |
Oct 12, 2012 | 28.15 | 28.51 | 28.03 | 28.05 | 4,535,399 | -0.22(-0.76%) |
Oct 11, 2012 | 27.83 | 28.34 | 27.64 | 28.27 | 6,444,663 | +0.71(+2.57%) |
Oct 10, 2012 | 27.68 | 27.84 | 27.42 | 27.56 | 4,835,290 | -0.21(-0.75%) |
Oct 09, 2012 | 27.69 | 28.06 | 27.56 | 27.77 | 4,072,023 | +0.01(+0.03%) |
Oct 08, 2012 | 27.66 | 28.03 | 27.50 | 27.76 | 2,520,209 | -0.12(-0.43%) |
Oct 05, 2012 | 27.59 | 28.35 | 27.59 | 27.88 | 4,326,122 | +0.41(+1.51%) |
Oct 04, 2012 | 27.52 | 27.58 | 27.08 | 27.46 | 3,495,869 | +0.03(+0.09%) |
Oct 03, 2012 | 27.73 | 27.87 | 27.27 | 27.44 | 4,258,558 | -0.30(-1.09%) |
Oct 02, 2012 | 27.40 | 27.78 | 27.33 | 27.74 | 5,087,346 | +0.46(+1.68%) |
Oct 01, 2012 | 27.47 | 27.97 | 27.19 | 27.28 | 5,040,221 | -0.18(-0.66%) |
Sep 28, 2012 | 27.39 | 27.77 | 27.10 | 27.46 | 5,380,885 | +0.00(+0.00%) |
Sep 27, 2012 | 27.22 | 27.71 | 26.95 | 27.46 | 3,402,715 | +0.41(+1.53%) |
Sep 26, 2012 | 27.57 | 27.65 | 26.94 | 27.05 | 5,150,939 | -0.47(-1.70%) |
Sep 25, 2012 | 28.26 | 28.47 | 27.51 | 27.52 | 4,331,144 | -0.57(-2.03%) |
Sep 24, 2012 | 28.14 | 28.41 | 28.02 | 28.09 | 3,681,125 | -0.35(-1.25%) |
Sep 21, 2012 | 28.41 | 28.55 | 28.22 | 28.44 | 6,804,757 | +0.23(+0.83%) |
Sep 20, 2012 | 28.29 | 28.35 | 28.06 | 28.21 | 4,611,323 | -0.18(-0.64%) |
Sep 19, 2012 | 28.13 | 28.52 | 27.59 | 28.39 | 9,910,696 | -0.73(-2.52%) |
Sep 18, 2012 | 29.32 | 29.39 | 29.08 | 29.12 | 3,031,759 | -0.31(-1.06%) |
Sep 17, 2012 | 29.73 | 29.75 | 29.28 | 29.43 | 2,227,854 | -0.25(-0.84%) |
Sep 14, 2012 | 29.30 | 30.01 | 29.29 | 29.69 | 5,336,706 | +0.38(+1.30%) |
Sep 13, 2012 | 29.06 | 29.38 | 28.77 | 29.31 | 7,115,973 | +0.11(+0.38%) |
Sep 12, 2012 | 29.61 | 29.72 | 29.13 | 29.19 | 3,246,814 | -0.25(-0.85%) |
Sep 11, 2012 | 29.60 | 29.78 | 29.38 | 29.44 | 2,713,429 | -0.22(-0.74%) |
Sep 10, 2012 | 29.94 | 30.32 | 29.62 | 29.66 | 2,579,687 | -0.34(-1.14%) |
Sep 07, 2012 | 29.29 | 30.24 | 29.19 | 30.01 | 3,507,033 | +0.37(+1.25%) |
Sep 06, 2012 | 28.94 | 29.84 | 28.75 | 29.63 | 3,753,488 | +0.89(+3.10%) |
Sep 05, 2012 | 28.96 | 29.12 | 28.66 | 28.74 | 4,718,489 | -0.32(-1.10%) |
Sep 04, 2012 | 29.46 | 29.49 | 28.67 | 29.06 | 3,318,981 | -0.43(-1.46%) |
Aug 31, 2012 | 29.12 | 29.66 | 28.95 | 29.50 | 3,538,775 | +0.64(+2.22%) |
Aug 30, 2012 | 29.35 | 29.40 | 28.86 | 28.86 | 3,378,353 | -0.66(-2.23%) |
Aug 29, 2012 | 29.62 | 29.68 | 29.22 | 29.51 | 2,548,959 | +0.08(+0.27%) |
Aug 27, 2012 | 29.91 | 29.94 | 29.39 | 29.43 | 2,564,386 | -0.49(-1.63%) |
Aug 24, 2012 | 29.88 | 30.09 | 29.63 | 29.92 | 2,423,856 | +0.06(+0.20%) |
Aug 23, 2012 | 30.18 | 30.18 | 29.75 | 29.86 | 1,771,033 | -0.38(-1.26%) |
Aug 22, 2012 | 30.35 | 30.45 | 30.05 | 30.24 | 2,993,270 | -0.11(-0.37%) |
Aug 21, 2012 | 30.48 | 30.92 | 30.22 | 30.35 | 3,183,723 | -0.10(-0.31%) |
Aug 20, 2012 | 30.45 | 30.60 | 30.18 | 30.45 | 3,241,921 | +0.02(+0.06%) |
Aug 17, 2012 | 30.33 | 30.74 | 30.16 | 30.43 | 3,342,924 | +0.02(+0.06%) |
Aug 16, 2012 | 30.06 | 30.53 | 30.03 | 30.41 | 2,597,871 | +0.26(+0.86%) |
Aug 15, 2012 | 29.91 | 30.32 | 29.91 | 30.15 | 1,862,403 | +0.05(+0.17%) |
Aug 14, 2012 | 30.52 | 30.71 | 29.98 | 30.10 | 2,844,103 | -0.38(-1.25%) |
Aug 13, 2012 | 30.67 | 30.71 | 30.19 | 30.48 | 1,517,199 | -0.23(-0.76%) |
Aug 10, 2012 | 30.76 | 30.95 | 30.51 | 30.71 | 1,827,169 | -0.02(-0.06%) |
Aug 09, 2012 | 30.70 | 31.10 | 30.70 | 30.73 | 3,090,394 | +0.00(+0.00%) |
Aug 08, 2012 | 30.71 | 30.90 | 30.46 | 30.73 | 1,711,487 | -0.13(-0.42%) |
Aug 07, 2012 | 29.98 | 31.00 | 29.98 | 30.86 | 3,600,765 | +0.94(+3.15%) |
Aug 06, 2012 | 29.94 | 30.14 | 29.88 | 29.92 | 2,483,317 | +0.04(+0.14%) |
Aug 03, 2012 | 29.43 | 30.14 | 29.42 | 29.88 | 3,033,770 | +0.78(+2.67%) |
Aug 02, 2012 | 29.47 | 30.01 | 28.96 | 29.10 | 3,573,273 | -0.65(-2.18%) |
Aug 01, 2012 | 29.94 | 30.07 | 29.62 | 29.75 | 3,258,272 | +0.01(+0.03%) |
Jul 31, 2012 | 29.65 | 29.98 | 29.56 | 29.74 | 2,747,326 | +0.18(+0.61%) |
Jul 30, 2012 | 29.71 | 30.09 | 29.38 | 29.56 | 5,684,377 | +0.05(+0.18%) |
Jul 27, 2012 | 29.75 | 29.93 | 28.98 | 29.50 | 6,125,784 | -0.20(-0.67%) |
Jul 26, 2012 | 28.98 | 29.82 | 28.73 | 29.70 | 7,281,784 | +0.11(+0.38%) |
Jul 25, 2012 | 29.71 | 30.16 | 29.47 | 29.59 | 3,683,463 | +0.04(+0.15%) |
Jul 24, 2012 | 29.64 | 29.91 | 29.34 | 29.55 | 3,202,397 | -0.22(-0.75%) |
Jul 23, 2012 | 29.48 | 29.89 | 29.26 | 29.77 | 3,655,791 | -0.30(-1.01%) |
Jul 20, 2012 | 30.25 | 30.32 | 29.94 | 30.07 | 2,654,979 | -0.33(-1.08%) |
Jul 19, 2012 | 30.41 | 30.60 | 30.09 | 30.40 | 2,540,940 | +0.13(+0.43%) |
Jul 18, 2012 | 29.47 | 30.45 | 29.33 | 30.27 | 5,307,536 | +0.73(+2.49%) |
Jul 17, 2012 | 29.64 | 29.71 | 29.10 | 29.54 | 3,786,432 | +0.00(+0.01%) |
Jul 16, 2012 | 29.39 | 29.68 | 29.08 | 29.53 | 2,696,399 | -0.05(-0.16%) |
Jul 13, 2012 | 29.18 | 29.69 | 29.11 | 29.58 | 3,234,689 | +0.41(+1.42%) |
Jul 12, 2012 | 29.14 | 29.33 | 28.95 | 29.17 | 5,125,631 | -0.22(-0.74%) |
Jul 11, 2012 | 30.11 | 30.15 | 29.29 | 29.38 | 5,773,802 | -0.64(-2.13%) |
Jul 10, 2012 | 30.23 | 30.62 | 29.79 | 30.02 | 6,054,792 | -0.37(-1.22%) |
Jul 09, 2012 | 30.36 | 30.78 | 30.19 | 30.39 | 7,103,444 | -0.28(-0.92%) |
Jul 06, 2012 | 31.50 | 31.63 | 30.35 | 30.67 | 8,956,719 | -1.28(-4.02%) |
Jul 05, 2012 | 32.49 | 32.62 | 31.85 | 31.96 | 3,507,477 | -0.73(-2.22%) |
Jul 03, 2012 | 32.34 | 32.69 | 32.13 | 32.68 | 1,653,117 | +0.16(+0.50%) |
Jul 02, 2012 | 32.82 | 32.83 | 32.10 | 32.52 | 1,909,939 | -0.09(-0.29%) |
Jun 29, 2012 | 32.04 | 32.73 | 31.92 | 32.62 | 4,193,344 | +1.23(+3.91%) |
Jun 28, 2012 | 31.39 | 31.42 | 30.73 | 31.39 | 3,527,535 | -0.21(-0.66%) |
Jun 27, 2012 | 31.49 | 31.81 | 31.38 | 31.60 | 3,343,311 | +0.30(+0.97%) |
Jun 26, 2012 | 31.62 | 31.90 | 31.24 | 31.29 | 5,161,342 | -0.20(-0.63%) |
Jun 25, 2012 | 32.28 | 32.45 | 31.39 | 31.49 | 2,865,778 | -1.30(-3.98%) |
Jun 22, 2012 | 32.60 | 33.15 | 32.46 | 32.80 | 5,095,630 | +0.13(+0.40%) |
Jun 21, 2012 | 33.27 | 33.70 | 32.62 | 32.67 | 3,840,983 | -0.82(-2.45%) |
Jun 20, 2012 | 33.01 | 33.67 | 32.89 | 33.49 | 4,787,774 | +0.53(+1.60%) |
Jun 19, 2012 | 32.86 | 33.10 | 32.68 | 32.96 | 2,567,331 | +0.49(+1.52%) |
Jun 18, 2012 | 32.59 | 33.03 | 32.40 | 32.47 | 3,844,403 | -0.16(-0.50%) |
Jun 15, 2012 | 31.46 | 32.70 | 31.44 | 32.63 | 5,053,999 | +1.06(+3.37%) |
Jun 14, 2012 | 32.03 | 32.05 | 31.26 | 31.57 | 5,801,019 | -0.33(-1.03%) |
Jun 13, 2012 | 32.29 | 32.30 | 31.69 | 31.90 | 4,248,387 | -0.38(-1.18%) |
Jun 12, 2012 | 32.41 | 32.72 | 32.04 | 32.28 | 3,666,439 | +0.17(+0.54%) |
Jun 11, 2012 | 32.70 | 33.12 | 32.04 | 32.11 | 2,766,634 | -0.41(-1.25%) |
Jun 08, 2012 | 32.21 | 32.74 | 32.13 | 32.51 | 4,328,717 | +0.16(+0.51%) |
Jun 07, 2012 | 33.14 | 33.49 | 32.30 | 32.35 | 3,567,846 | -0.68(-2.07%) |
Jun 06, 2012 | 33.05 | 33.41 | 32.57 | 33.03 | 6,249,392 | +0.78(+2.41%) |
Jun 05, 2012 | 31.13 | 32.44 | 30.97 | 32.25 | 7,107,050 | +1.15(+3.70%) |
Jun 04, 2012 | 31.22 | 31.72 | 31.05 | 31.10 | 34,571,260 | -0.12(-0.39%) |
Jun 01, 2012 | 31.56 | 32.42 | 31.18 | 31.22 | 8,403,751 | -1.01(-3.14%) |
May 31, 2012 | 32.51 | 32.63 | 31.88 | 32.23 | 4,436,872 | -0.39(-1.19%) |
May 30, 2012 | 33.25 | 33.25 | 32.60 | 32.62 | 3,236,624 | -0.90(-2.68%) |
May 29, 2012 | 33.37 | 33.70 | 32.98 | 33.52 | 2,179,234 | +0.36(+1.09%) |
May 25, 2012 | 32.56 | 33.43 | 32.54 | 33.16 | 2,569,106 | +0.64(+1.97%) |
May 24, 2012 | 33.08 | 33.16 | 32.19 | 32.52 | 4,860,458 | -0.45(-1.36%) |
May 23, 2012 | 32.47 | 33.14 | 32.36 | 32.97 | 4,307,849 | -0.06(-0.18%) |
May 22, 2012 | 33.17 | 33.41 | 32.73 | 33.03 | 3,344,566 | +0.06(+0.18%) |
May 21, 2012 | 32.66 | 33.01 | 32.39 | 32.97 | 3,480,968 | +0.50(+1.54%) |
May 18, 2012 | 32.72 | 33.12 | 32.36 | 32.47 | 4,339,557 | -0.16(-0.48%) |
May 17, 2012 | 33.58 | 33.76 | 32.61 | 32.62 | 7,146,189 | -0.96(-2.87%) |
May 16, 2012 | 34.52 | 34.62 | 33.44 | 33.59 | 10,317,233 | -1.75(-4.95%) |
May 15, 2012 | 35.59 | 35.95 | 35.23 | 35.34 | 3,753,117 | -0.27(-0.75%) |
May 14, 2012 | 35.34 | 35.84 | 34.94 | 35.61 | 2,583,858 | -0.19(-0.53%) |
May 11, 2012 | 35.35 | 36.47 | 34.98 | 35.80 | 5,769,953 | +0.84(+2.40%) |
May 10, 2012 | 35.25 | 35.41 | 34.52 | 34.96 | 3,088,673 | -0.10(-0.30%) |
May 09, 2012 | 34.14 | 35.39 | 33.88 | 35.06 | 3,689,792 | +0.42(+1.22%) |
May 08, 2012 | 34.46 | 34.72 | 33.36 | 34.64 | 4,255,983 | -0.04(-0.12%) |
May 07, 2012 | 34.57 | 35.10 | 34.57 | 34.68 | 2,386,045 | -0.09(-0.27%) |
May 04, 2012 | 35.16 | 35.50 | 34.57 | 34.78 | 3,102,983 | -0.81(-2.28%) |
May 03, 2012 | 36.24 | 36.43 | 35.43 | 35.59 | 2,548,518 | -0.70(-1.93%) |
May 02, 2012 | 36.09 | 36.42 | 35.94 | 36.29 | 2,268,598 | -0.17(-0.47%) |
May 01, 2012 | 36.08 | 36.61 | 35.96 | 36.46 | 2,363,358 | +0.45(+1.25%) |
Apr 30, 2012 | 36.25 | 36.31 | 35.98 | 36.01 | 1,640,155 | -0.35(-0.95%) |
Apr 27, 2012 | 35.86 | 36.43 | 35.08 | 36.36 | 3,345,176 | +0.30(+0.84%) |
Apr 26, 2012 | 35.15 | 36.19 | 35.08 | 36.05 | 3,569,016 | +0.91(+2.58%) |
Apr 25, 2012 | 35.02 | 35.31 | 34.63 | 35.15 | 2,301,765 | +0.58(+1.67%) |
Apr 24, 2012 | 34.45 | 34.76 | 34.40 | 34.57 | 2,678,151 | +0.09(+0.25%) |
Apr 23, 2012 | 34.52 | 34.59 | 34.13 | 34.48 | 2,955,806 | -0.42(-1.21%) |
Apr 20, 2012 | 35.88 | 35.90 | 34.83 | 34.91 | 3,494,379 | -0.91(-2.53%) |
Apr 19, 2012 | 36.06 | 36.81 | 35.69 | 35.81 | 3,134,186 | -0.52(-1.43%) |
Apr 18, 2012 | 36.13 | 36.43 | 35.52 | 36.33 | 4,015,911 | -0.64(-1.73%) |
Apr 17, 2012 | 36.50 | 37.28 | 36.50 | 36.97 | 2,212,339 | +0.54(+1.49%) |
Apr 16, 2012 | 36.77 | 36.81 | 36.22 | 36.43 | 2,317,679 | -0.03(-0.07%) |
Apr 13, 2012 | 37.33 | 37.44 | 36.43 | 36.45 | 3,008,115 | -1.07(-2.86%) |
Apr 12, 2012 | 36.82 | 37.65 | 36.46 | 37.52 | 3,829,062 | +0.72(+1.95%) |
Apr 11, 2012 | 36.24 | 37.02 | 35.96 | 36.81 | 3,809,412 | +1.02(+2.85%) |
Apr 10, 2012 | 36.26 | 36.56 | 35.63 | 35.79 | 3,348,675 | -0.48(-1.31%) |
Apr 09, 2012 | 36.29 | 36.46 | 35.92 | 36.26 | 2,178,529 | -0.45(-1.22%) |
Apr 05, 2012 | 36.51 | 36.96 | 36.51 | 36.71 | 2,682,466 | +0.04(+0.12%) |
Apr 04, 2012 | 37.20 | 37.29 | 36.54 | 36.67 | 4,550,928 | -0.98(-2.59%) |
Apr 03, 2012 | 37.97 | 38.41 | 37.46 | 37.64 | 2,738,667 | -0.53(-1.38%) |