Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.74 | 35.24 | 34.67 | 35.23 | 913,276 | +0.43(+1.23%) |
Apr 29, 2013 | 34.79 | 34.96 | 34.72 | 34.81 | 604,487 | +0.02(+0.05%) |
Apr 26, 2013 | 35.06 | 35.23 | 34.76 | 34.79 | 682,842 | -0.27(-0.77%) |
Apr 25, 2013 | 34.98 | 35.15 | 34.77 | 35.06 | 817,957 | +0.18(+0.51%) |
Apr 24, 2013 | 34.88 | 35.06 | 34.77 | 34.88 | 839,566 | +0.01(+0.03%) |
Apr 23, 2013 | 34.49 | 34.97 | 34.49 | 34.87 | 764,119 | +0.52(+1.51%) |
Apr 22, 2013 | 34.26 | 34.42 | 33.90 | 34.35 | 918,045 | +0.13(+0.38%) |
Apr 19, 2013 | 34.15 | 34.46 | 33.81 | 34.22 | 820,991 | +0.19(+0.55%) |
Apr 18, 2013 | 34.24 | 34.24 | 33.79 | 34.04 | 827,900 | -0.08(-0.24%) |
Apr 17, 2013 | 35.07 | 35.07 | 34.01 | 34.12 | 1,661,233 | -0.98(-2.80%) |
Apr 16, 2013 | 35.62 | 35.99 | 35.07 | 35.10 | 1,667,649 | -0.35(-0.99%) |
Apr 15, 2013 | 37.05 | 37.27 | 35.32 | 35.45 | 1,889,704 | -1.65(-4.45%) |
Apr 12, 2013 | 36.93 | 37.20 | 36.73 | 37.11 | 1,117,430 | -0.03(-0.07%) |
Apr 11, 2013 | 36.93 | 37.29 | 36.60 | 37.13 | 901,008 | +0.18(+0.48%) |
Apr 10, 2013 | 36.86 | 37.39 | 36.74 | 36.96 | 1,049,684 | +0.34(+0.94%) |
Apr 09, 2013 | 35.83 | 36.77 | 35.55 | 36.61 | 2,299,290 | +1.56(+4.45%) |
Apr 08, 2013 | 34.81 | 35.10 | 34.68 | 35.06 | 625,907 | +0.28(+0.80%) |
Apr 05, 2013 | 34.33 | 34.81 | 34.10 | 34.78 | 670,034 | +0.08(+0.24%) |
Apr 04, 2013 | 34.66 | 34.98 | 34.53 | 34.69 | 435,078 | -0.02(-0.05%) |
Apr 03, 2013 | 34.99 | 35.07 | 34.43 | 34.71 | 762,032 | -0.29(-0.82%) |
Apr 02, 2013 | 35.32 | 35.45 | 34.92 | 35.00 | 475,343 | -0.13(-0.37%) |
Apr 01, 2013 | 35.72 | 35.72 | 35.00 | 35.13 | 844,896 | -0.70(-1.94%) |
Mar 28, 2013 | 35.66 | 35.83 | 35.48 | 35.83 | 556,391 | +0.12(+0.34%) |
Mar 27, 2013 | 35.51 | 35.83 | 35.32 | 35.71 | 668,714 | +0.08(+0.23%) |
Mar 26, 2013 | 35.81 | 35.95 | 35.49 | 35.62 | 633,444 | -0.03(-0.08%) |
Mar 25, 2013 | 35.56 | 35.86 | 35.43 | 35.65 | 1,067,204 | +0.25(+0.71%) |
Mar 22, 2013 | 35.34 | 35.53 | 35.15 | 35.40 | 833,115 | +0.06(+0.16%) |
Mar 21, 2013 | 35.19 | 35.64 | 35.08 | 35.34 | 902,833 | +0.04(+0.11%) |
Mar 20, 2013 | 35.26 | 35.41 | 35.07 | 35.31 | 500,829 | +0.16(+0.45%) |
Mar 19, 2013 | 35.01 | 35.35 | 34.92 | 35.15 | 1,019,770 | +0.13(+0.37%) |
Mar 18, 2013 | 35.02 | 35.32 | 34.88 | 35.02 | 587,934 | -0.32(-0.89%) |
Mar 15, 2013 | 35.31 | 35.52 | 35.12 | 35.33 | 1,093,309 | +0.00(+0.00%) |
Mar 14, 2013 | 35.26 | 35.47 | 35.19 | 35.33 | 873,782 | +0.16(+0.45%) |
Mar 13, 2013 | 35.19 | 35.19 | 34.96 | 35.18 | 469,348 | +0.09(+0.26%) |
Mar 12, 2013 | 35.20 | 35.31 | 35.02 | 35.08 | 1,502,930 | -0.07(-0.21%) |
Mar 11, 2013 | 35.65 | 35.70 | 35.02 | 35.16 | 1,787,104 | -0.49(-1.38%) |
Mar 08, 2013 | 35.29 | 35.67 | 35.05 | 35.65 | 1,392,105 | +0.53(+1.51%) |
Mar 07, 2013 | 34.66 | 35.19 | 34.66 | 35.12 | 1,068,913 | +0.44(+1.26%) |
Mar 06, 2013 | 34.61 | 34.86 | 34.50 | 34.68 | 786,105 | +0.20(+0.59%) |
Mar 05, 2013 | 34.40 | 34.67 | 34.30 | 34.48 | 623,082 | +0.15(+0.43%) |
Mar 04, 2013 | 34.13 | 34.37 | 33.99 | 34.33 | 625,534 | +0.14(+0.41%) |
Mar 01, 2013 | 33.74 | 34.22 | 33.66 | 34.19 | 676,286 | +0.38(+1.13%) |
Feb 28, 2013 | 33.88 | 33.97 | 33.72 | 33.81 | 784,513 | +0.00(+0.00%) |
Feb 27, 2013 | 33.69 | 33.92 | 33.52 | 33.81 | 525,071 | +0.03(+0.08%) |
Feb 26, 2013 | 33.54 | 33.78 | 33.31 | 33.78 | 672,768 | -0.45(-1.33%) |
Feb 22, 2013 | 33.91 | 34.24 | 33.80 | 34.24 | 501,019 | +0.47(+1.40%) |
Feb 21, 2013 | 34.09 | 34.24 | 33.65 | 33.77 | 830,071 | -0.26(-0.76%) |
Feb 20, 2013 | 34.42 | 34.57 | 34.02 | 34.03 | 558,001 | -0.34(-1.00%) |
Feb 19, 2013 | 34.49 | 34.52 | 34.28 | 34.37 | 826,183 | -0.06(-0.16%) |
Feb 15, 2013 | 34.41 | 34.61 | 34.32 | 34.42 | 608,182 | -0.12(-0.35%) |
Feb 14, 2013 | 34.49 | 34.74 | 34.43 | 34.55 | 574,658 | +0.06(+0.19%) |
Feb 13, 2013 | 34.56 | 34.68 | 34.39 | 34.48 | 706,091 | -0.02(-0.05%) |
Feb 12, 2013 | 34.54 | 34.60 | 34.32 | 34.50 | 589,362 | -0.06(-0.19%) |
Feb 11, 2013 | 34.27 | 34.63 | 34.09 | 34.56 | 589,881 | +0.31(+0.89%) |
Feb 08, 2013 | 34.12 | 34.47 | 33.98 | 34.26 | 488,947 | +0.11(+0.33%) |
Feb 07, 2013 | 34.32 | 34.53 | 34.08 | 34.15 | 969,276 | -0.26(-0.75%) |
Feb 06, 2013 | 33.85 | 34.42 | 33.85 | 34.41 | 771,051 | +0.87(+2.60%) |
Feb 04, 2013 | 33.39 | 33.59 | 33.28 | 33.53 | 871,626 | -0.14(-0.41%) |
Feb 01, 2013 | 33.22 | 33.69 | 33.04 | 33.67 | 1,266,950 | +0.57(+1.71%) |
Jan 31, 2013 | 33.02 | 33.18 | 32.79 | 33.11 | 985,532 | +0.10(+0.31%) |
Jan 30, 2013 | 32.85 | 33.10 | 32.56 | 33.01 | 856,010 | +0.15(+0.45%) |
Jan 29, 2013 | 32.88 | 32.97 | 32.68 | 32.86 | 1,098,349 | +0.07(+0.20%) |
Jan 28, 2013 | 32.91 | 33.04 | 32.78 | 32.79 | 820,550 | +0.01(+0.03%) |
Jan 25, 2013 | 33.07 | 33.07 | 32.64 | 32.78 | 1,250,989 | -0.24(-0.73%) |
Jan 24, 2013 | 33.39 | 33.47 | 32.92 | 33.02 | 1,026,420 | -0.32(-0.95%) |
Jan 23, 2013 | 33.35 | 33.62 | 33.31 | 33.34 | 648,489 | -0.13(-0.39%) |
Jan 22, 2013 | 33.24 | 33.50 | 33.24 | 33.47 | 1,078,366 | +0.18(+0.53%) |
Jan 18, 2013 | 33.27 | 33.29 | 32.75 | 33.29 | 814,534 | +0.02(+0.06%) |
Jan 17, 2013 | 33.45 | 33.45 | 33.04 | 33.27 | 1,082,003 | +0.25(+0.76%) |
Jan 16, 2013 | 32.41 | 33.49 | 32.38 | 33.02 | 1,641,065 | +0.98(+3.07%) |
Jan 15, 2013 | 31.99 | 32.14 | 31.88 | 32.04 | 1,204,157 | -0.10(-0.32%) |
Jan 14, 2013 | 32.05 | 32.24 | 31.78 | 32.14 | 648,352 | -0.01(-0.03%) |
Jan 11, 2013 | 32.05 | 32.21 | 31.71 | 32.15 | 714,637 | +0.16(+0.49%) |
Jan 10, 2013 | 31.99 | 32.27 | 31.84 | 31.99 | 911,210 | +0.13(+0.41%) |
Jan 09, 2013 | 32.43 | 32.49 | 31.75 | 31.86 | 1,315,850 | -0.56(-1.72%) |
Jan 08, 2013 | 32.03 | 32.52 | 31.94 | 32.42 | 1,243,743 | +0.45(+1.39%) |
Jan 07, 2013 | 32.16 | 32.32 | 31.95 | 31.98 | 1,170,021 | -0.30(-0.92%) |
Jan 04, 2013 | 31.66 | 32.41 | 31.60 | 32.27 | 1,182,765 | +1.02(+3.27%) |
Jan 03, 2013 | 30.80 | 31.46 | 30.70 | 31.25 | 1,176,228 | +0.50(+1.63%) |
Jan 02, 2013 | 30.70 | 30.84 | 30.41 | 30.75 | 1,241,970 | +0.34(+1.13%) |
Dec 31, 2012 | 30.22 | 30.52 | 30.17 | 30.41 | 513,730 | +0.13(+0.43%) |
Dec 28, 2012 | 30.00 | 30.50 | 29.92 | 30.28 | 529,560 | +0.04(+0.12%) |
Dec 27, 2012 | 30.38 | 30.51 | 30.00 | 30.24 | 624,666 | -0.13(-0.43%) |
Dec 26, 2012 | 30.61 | 30.71 | 30.36 | 30.37 | 471,186 | -0.20(-0.67%) |
Dec 24, 2012 | 30.76 | 31.27 | 30.47 | 30.58 | 405,252 | -0.15(-0.48%) |
Dec 21, 2012 | 30.65 | 30.78 | 30.46 | 30.72 | 4,008,438 | -0.24(-0.78%) |
Dec 20, 2012 | 30.88 | 31.09 | 30.85 | 30.96 | 856,949 | +0.07(+0.21%) |
Dec 19, 2012 | 31.22 | 31.24 | 30.90 | 30.90 | 956,693 | -0.24(-0.77%) |
Dec 18, 2012 | 30.54 | 31.17 | 30.54 | 31.14 | 1,927,319 | +0.60(+1.97%) |
Dec 17, 2012 | 29.82 | 30.54 | 29.79 | 30.54 | 1,697,569 | +0.83(+2.81%) |
Dec 14, 2012 | 29.76 | 29.82 | 29.25 | 29.70 | 1,455,883 | +0.00(+0.00%) |
Dec 13, 2012 | 29.64 | 29.97 | 29.64 | 29.70 | 1,556,568 | +0.02(+0.06%) |
Dec 12, 2012 | 29.68 | 29.92 | 29.59 | 29.68 | 3,347,390 | -0.65(-2.14%) |
Dec 11, 2012 | 30.38 | 30.66 | 30.21 | 30.33 | 739,909 | +0.06(+0.21%) |
Dec 10, 2012 | 30.63 | 30.84 | 30.26 | 30.27 | 652,006 | -0.35(-1.15%) |
Dec 07, 2012 | 30.90 | 30.98 | 30.52 | 30.62 | 542,367 | -0.13(-0.42%) |
Dec 06, 2012 | 30.86 | 31.15 | 30.67 | 30.75 | 745,261 | -0.28(-0.90%) |
Dec 05, 2012 | 30.62 | 31.14 | 30.59 | 31.03 | 1,327,547 | +0.45(+1.49%) |
Dec 04, 2012 | 30.30 | 30.74 | 29.15 | 30.58 | 4,400,584 | -0.80(-2.54%) |
Nov 30, 2012 | 30.97 | 31.37 | 30.94 | 31.37 | 2,118,626 | +0.30(+0.96%) |
Nov 29, 2012 | 30.96 | 31.11 | 30.85 | 31.08 | 360,674 | +0.09(+0.30%) |
Nov 28, 2012 | 30.96 | 31.13 | 30.72 | 30.98 | 583,175 | -0.19(-0.60%) |
Nov 27, 2012 | 31.42 | 31.59 | 31.02 | 31.17 | 662,040 | -0.37(-1.18%) |
Nov 26, 2012 | 31.74 | 31.74 | 31.36 | 31.54 | 706,482 | -0.19(-0.58%) |
Nov 23, 2012 | 31.35 | 31.79 | 31.34 | 31.73 | 655,096 | +0.39(+1.24%) |
Nov 21, 2012 | 31.60 | 32.11 | 31.25 | 31.34 | 1,101,261 | +0.20(+0.66%) |
Nov 20, 2012 | 31.28 | 31.28 | 31.04 | 31.13 | 945,846 | -0.13(-0.42%) |
Nov 19, 2012 | 30.89 | 31.43 | 30.69 | 31.26 | 1,060,879 | +0.65(+2.12%) |
Nov 16, 2012 | 30.45 | 30.83 | 30.22 | 30.61 | 569,243 | +0.06(+0.18%) |
Nov 15, 2012 | 31.16 | 31.16 | 30.45 | 30.56 | 722,439 | -0.34(-1.11%) |
Nov 14, 2012 | 31.54 | 32.17 | 30.87 | 30.90 | 541,173 | -0.46(-1.48%) |
Nov 13, 2012 | 31.59 | 31.70 | 31.26 | 31.36 | 584,879 | -0.41(-1.28%) |
Nov 12, 2012 | 31.50 | 31.99 | 31.48 | 31.77 | 717,971 | +0.33(+1.06%) |
Nov 09, 2012 | 30.96 | 31.61 | 30.87 | 31.44 | 764,298 | +0.38(+1.22%) |
Nov 08, 2012 | 32.01 | 32.08 | 31.06 | 31.06 | 608,977 | -0.71(-2.25%) |
Nov 07, 2012 | 32.14 | 32.24 | 31.59 | 31.77 | 399,431 | -0.65(-2.00%) |
Nov 06, 2012 | 32.06 | 32.49 | 32.02 | 32.42 | 278,019 | +0.31(+0.95%) |
Nov 05, 2012 | 32.10 | 32.24 | 31.86 | 32.12 | 372,841 | +0.11(+0.35%) |
Nov 02, 2012 | 32.60 | 32.60 | 31.96 | 32.00 | 449,781 | -0.48(-1.48%) |
Nov 01, 2012 | 31.86 | 32.50 | 31.77 | 32.49 | 511,902 | +0.62(+1.95%) |
Oct 31, 2012 | 31.72 | 31.86 | 31.28 | 31.86 | 302,774 | +0.25(+0.79%) |
Oct 26, 2012 | 32.10 | 31.61 | 31.61 | 31.61 | 340,754 | -0.50(-1.56%) |
Oct 25, 2012 | 31.75 | 32.13 | 31.72 | 32.12 | 468,125 | +0.56(+1.76%) |
Oct 24, 2012 | 31.55 | 31.66 | 31.33 | 31.56 | 317,537 | +0.13(+0.41%) |
Oct 23, 2012 | 31.35 | 31.60 | 31.21 | 31.43 | 619,884 | +0.12(+0.39%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.11 | 31.31 | 379,405 | -0.23(-0.74%) |
Oct 18, 2012 | 31.58 | 31.67 | 31.28 | 31.54 | 582,645 | -0.06(-0.21%) |
Oct 17, 2012 | 31.35 | 31.81 | 30.67 | 31.60 | 590,848 | +0.33(+1.07%) |
Oct 16, 2012 | 31.28 | 31.54 | 31.11 | 31.27 | 712,089 | -0.03(-0.09%) |
Oct 15, 2012 | 31.14 | 31.36 | 31.13 | 31.30 | 514,968 | +0.22(+0.72%) |
Oct 12, 2012 | 31.24 | 31.36 | 30.91 | 31.08 | 579,261 | -0.31(-0.98%) |
Oct 11, 2012 | 31.44 | 31.62 | 31.08 | 31.38 | 524,492 | +0.24(+0.77%) |
Oct 10, 2012 | 31.23 | 31.30 | 30.90 | 31.14 | 300,352 | +0.14(+0.45%) |
Oct 09, 2012 | 31.35 | 31.48 | 30.90 | 31.00 | 284,005 | -0.32(-1.01%) |
Oct 08, 2012 | 31.22 | 31.46 | 30.99 | 31.32 | 393,025 | -0.10(-0.32%) |
Oct 05, 2012 | 31.48 | 31.63 | 31.27 | 31.42 | 321,748 | +0.07(+0.24%) |
Oct 04, 2012 | 31.34 | 31.45 | 31.16 | 31.35 | 331,841 | +0.04(+0.12%) |
Oct 03, 2012 | 31.08 | 31.35 | 30.97 | 31.31 | 444,724 | +0.34(+1.11%) |
Oct 02, 2012 | 30.84 | 31.06 | 30.71 | 30.96 | 723,688 | +0.01(+0.03%) |
Oct 01, 2012 | 32.00 | 32.00 | 30.90 | 30.96 | 907,492 | -1.01(-3.16%) |
Sep 28, 2012 | 31.59 | 31.99 | 31.40 | 31.97 | 748,494 | +0.33(+1.06%) |
Sep 27, 2012 | 32.00 | 32.00 | 31.48 | 31.63 | 672,876 | -0.23(-0.73%) |
Sep 26, 2012 | 31.91 | 31.99 | 31.68 | 31.86 | 470,325 | -0.07(-0.23%) |
Sep 25, 2012 | 32.05 | 32.31 | 31.91 | 31.94 | 1,242,083 | -0.10(-0.32%) |
Sep 24, 2012 | 32.02 | 32.37 | 31.66 | 32.04 | 950,550 | -0.11(-0.35%) |
Sep 21, 2012 | 31.95 | 32.15 | 31.68 | 32.15 | 873,469 | +0.49(+1.55%) |
Sep 20, 2012 | 31.31 | 31.73 | 31.22 | 31.66 | 784,685 | +0.21(+0.68%) |
Sep 19, 2012 | 31.61 | 31.96 | 31.45 | 31.45 | 694,242 | -0.09(-0.29%) |
Sep 18, 2012 | 31.17 | 31.69 | 31.11 | 31.54 | 517,185 | +0.40(+1.28%) |
Sep 17, 2012 | 31.46 | 31.50 | 30.89 | 31.14 | 543,910 | -0.39(-1.24%) |
Sep 14, 2012 | 30.07 | 32.11 | 30.07 | 31.53 | 996,882 | +0.88(+2.88%) |
Sep 13, 2012 | 30.65 | 30.93 | 30.53 | 30.65 | 618,380 | -0.04(-0.12%) |
Sep 12, 2012 | 30.58 | 30.81 | 30.57 | 30.69 | 209,639 | +0.25(+0.82%) |
Sep 11, 2012 | 30.34 | 30.63 | 30.33 | 30.44 | 525,718 | +0.07(+0.24%) |
Sep 10, 2012 | 30.96 | 30.96 | 30.31 | 30.36 | 340,708 | -0.48(-1.56%) |
Sep 07, 2012 | 30.81 | 31.12 | 30.72 | 30.84 | 443,503 | +0.22(+0.73%) |
Sep 06, 2012 | 30.61 | 30.71 | 30.40 | 30.62 | 831,895 | +0.15(+0.49%) |
Sep 05, 2012 | 30.42 | 30.53 | 30.15 | 30.47 | 334,847 | +0.00(+0.00%) |
Sep 04, 2012 | 30.33 | 30.55 | 29.94 | 30.47 | 304,895 | +0.15(+0.49%) |
Aug 31, 2012 | 30.32 | 30.46 | 30.16 | 30.32 | 496,107 | +0.13(+0.43%) |
Aug 30, 2012 | 30.10 | 30.39 | 30.06 | 30.19 | 380,332 | -0.06(-0.18%) |
Aug 29, 2012 | 30.07 | 30.33 | 29.94 | 30.25 | 283,481 | +0.33(+1.12%) |
Aug 27, 2012 | 30.28 | 30.28 | 29.92 | 29.92 | 189,285 | -0.19(-0.62%) |
Aug 24, 2012 | 29.90 | 30.16 | 29.72 | 30.10 | 262,918 | +0.12(+0.40%) |
Aug 23, 2012 | 30.19 | 30.34 | 29.90 | 29.98 | 474,314 | -0.35(-1.16%) |
Aug 22, 2012 | 30.58 | 30.62 | 30.23 | 30.33 | 279,038 | -0.32(-1.06%) |
Aug 21, 2012 | 30.51 | 30.97 | 30.51 | 30.66 | 445,690 | +0.16(+0.52%) |
Aug 20, 2012 | 30.18 | 30.59 | 30.16 | 30.50 | 661,562 | +0.35(+1.17%) |
Aug 17, 2012 | 30.08 | 30.30 | 29.99 | 30.15 | 238,616 | +0.11(+0.37%) |
Aug 16, 2012 | 29.99 | 30.15 | 29.89 | 30.04 | 587,579 | +0.15(+0.50%) |
Aug 15, 2012 | 29.72 | 29.98 | 29.61 | 29.89 | 388,254 | +0.16(+0.53%) |
Aug 14, 2012 | 29.86 | 29.98 | 29.65 | 29.73 | 276,387 | -0.05(-0.16%) |
Aug 13, 2012 | 29.93 | 30.09 | 29.66 | 29.78 | 179,549 | -0.14(-0.46%) |
Aug 10, 2012 | 29.94 | 30.01 | 29.76 | 29.92 | 330,429 | -0.05(-0.15%) |
Aug 09, 2012 | 29.82 | 30.06 | 29.82 | 29.96 | 269,139 | +0.02(+0.06%) |
Aug 08, 2012 | 29.83 | 30.12 | 29.76 | 29.94 | 201,013 | -0.06(-0.22%) |
Aug 07, 2012 | 29.83 | 30.12 | 29.80 | 30.01 | 375,338 | +0.19(+0.65%) |
Aug 06, 2012 | 30.05 | 30.11 | 29.79 | 29.81 | 247,183 | -0.10(-0.34%) |
Aug 03, 2012 | 30.07 | 30.21 | 29.82 | 29.92 | 552,113 | +0.06(+0.19%) |
Aug 02, 2012 | 29.84 | 29.88 | 29.51 | 29.86 | 514,562 | -0.08(-0.28%) |
Aug 01, 2012 | 30.22 | 30.30 | 29.85 | 29.94 | 418,866 | -0.23(-0.77%) |
Jul 31, 2012 | 30.05 | 30.27 | 29.98 | 30.18 | 512,317 | +0.10(+0.34%) |
Jul 30, 2012 | 30.17 | 30.26 | 29.95 | 30.07 | 694,548 | -0.14(-0.46%) |
Jul 27, 2012 | 29.59 | 30.42 | 29.58 | 30.21 | 2,499,840 | +0.15(+0.49%) |
Jul 26, 2012 | 30.09 | 30.19 | 29.90 | 30.07 | 374,003 | +0.19(+0.62%) |
Jul 25, 2012 | 29.95 | 29.99 | 29.71 | 29.88 | 442,030 | +0.00(+0.00%) |
Jul 24, 2012 | 30.08 | 30.08 | 29.64 | 29.88 | 197,716 | -0.08(-0.28%) |
Jul 23, 2012 | 30.04 | 30.19 | 29.73 | 29.96 | 860,255 | -0.48(-1.58%) |
Jul 20, 2012 | 30.22 | 30.66 | 30.22 | 30.45 | 576,633 | -0.06(-0.21%) |
Jul 19, 2012 | 30.66 | 30.82 | 30.31 | 30.51 | 702,384 | +0.13(+0.43%) |
Jul 18, 2012 | 30.82 | 31.53 | 30.13 | 30.38 | 1,081,120 | -0.41(-1.33%) |
Jul 17, 2012 | 30.76 | 30.84 | 30.42 | 30.79 | 486,121 | +0.17(+0.55%) |
Jul 16, 2012 | 30.82 | 30.88 | 30.60 | 30.62 | 311,022 | -0.20(-0.66%) |
Jul 13, 2012 | 30.42 | 30.87 | 30.41 | 30.83 | 600,960 | +0.41(+1.34%) |
Jul 12, 2012 | 30.25 | 30.62 | 30.14 | 30.42 | 798,350 | -0.04(-0.12%) |
Jul 11, 2012 | 30.45 | 30.56 | 30.26 | 30.45 | 415,023 | -0.10(-0.33%) |
Jul 10, 2012 | 30.89 | 31.26 | 30.21 | 30.56 | 679,868 | -0.05(-0.15%) |
Jul 09, 2012 | 30.79 | 30.90 | 30.51 | 30.60 | 469,149 | -0.13(-0.42%) |
Jul 06, 2012 | 30.71 | 30.84 | 30.58 | 30.73 | 513,082 | -0.23(-0.75%) |
Jul 05, 2012 | 31.16 | 31.39 | 30.95 | 30.96 | 733,840 | -0.22(-0.71%) |
Jul 03, 2012 | 31.12 | 31.20 | 30.97 | 31.19 | 352,281 | +0.12(+0.39%) |
Jul 02, 2012 | 31.32 | 31.54 | 30.74 | 31.07 | 998,073 | -0.10(-0.33%) |
Jun 29, 2012 | 31.06 | 31.17 | 30.88 | 31.17 | 978,273 | +0.54(+1.76%) |
Jun 28, 2012 | 30.13 | 30.63 | 30.00 | 30.63 | 533,685 | +0.24(+0.79%) |
Jun 27, 2012 | 30.28 | 30.47 | 30.03 | 30.39 | 1,182,713 | +0.09(+0.31%) |
Jun 26, 2012 | 30.25 | 30.50 | 29.97 | 30.30 | 872,286 | +0.21(+0.71%) |
Jun 25, 2012 | 29.79 | 30.12 | 29.41 | 30.08 | 878,641 | +0.07(+0.25%) |
Jun 22, 2012 | 30.42 | 30.53 | 29.98 | 30.01 | 2,631,862 | -0.32(-1.07%) |
Jun 21, 2012 | 30.68 | 30.79 | 30.24 | 30.33 | 1,085,036 | -0.41(-1.33%) |
Jun 20, 2012 | 30.23 | 30.75 | 30.04 | 30.74 | 1,343,019 | +0.50(+1.66%) |
Jun 19, 2012 | 29.88 | 30.50 | 29.88 | 30.24 | 974,756 | +0.37(+1.24%) |
Jun 18, 2012 | 29.46 | 29.91 | 29.32 | 29.87 | 871,416 | +0.22(+0.75%) |
Jun 15, 2012 | 29.44 | 29.72 | 29.39 | 29.65 | 914,213 | +0.19(+0.66%) |
Jun 14, 2012 | 29.63 | 29.73 | 29.24 | 29.45 | 1,056,765 | -0.08(-0.28%) |
Jun 13, 2012 | 29.50 | 29.75 | 29.28 | 29.54 | 915,889 | +0.02(+0.06%) |
Jun 12, 2012 | 29.24 | 29.52 | 29.10 | 29.52 | 861,347 | +0.30(+1.02%) |
Jun 11, 2012 | 29.76 | 29.80 | 29.10 | 29.22 | 1,133,189 | -0.29(-0.97%) |
Jun 08, 2012 | 29.06 | 29.51 | 28.81 | 29.51 | 1,137,468 | +0.44(+1.50%) |
Jun 07, 2012 | 29.21 | 29.30 | 28.73 | 29.07 | 1,141,931 | +0.07(+0.26%) |
Jun 06, 2012 | 28.39 | 29.00 | 28.09 | 29.00 | 1,779,529 | +1.03(+3.68%) |
Jun 05, 2012 | 27.37 | 27.98 | 27.34 | 27.97 | 1,043,718 | +0.58(+2.10%) |
Jun 04, 2012 | 28.08 | 28.08 | 27.10 | 27.39 | 1,739,190 | -0.54(-1.93%) |
Jun 01, 2012 | 28.77 | 28.90 | 27.91 | 27.93 | 1,258,483 | -1.20(-4.11%) |
May 31, 2012 | 29.74 | 29.74 | 29.02 | 29.13 | 4,102,745 | -0.37(-1.26%) |
May 30, 2012 | 30.21 | 30.21 | 29.48 | 29.50 | 1,215,047 | -0.95(-3.11%) |
May 29, 2012 | 30.74 | 30.74 | 30.14 | 30.45 | 2,037,178 | -0.03(-0.09%) |
May 25, 2012 | 30.63 | 30.71 | 30.31 | 30.47 | 695,729 | -0.09(-0.30%) |
May 24, 2012 | 30.53 | 30.66 | 30.37 | 30.57 | 836,024 | +0.15(+0.49%) |
May 23, 2012 | 30.35 | 30.47 | 29.88 | 30.42 | 699,523 | -0.17(-0.55%) |
May 22, 2012 | 30.41 | 30.65 | 30.32 | 30.58 | 930,008 | +0.23(+0.76%) |
May 21, 2012 | 30.42 | 30.83 | 30.18 | 30.35 | 729,449 | +0.25(+0.83%) |
May 18, 2012 | 30.82 | 31.10 | 29.94 | 30.10 | 643,261 | -0.51(-1.67%) |
May 17, 2012 | 31.15 | 31.17 | 30.45 | 30.61 | 862,591 | -0.57(-1.81%) |
May 16, 2012 | 30.58 | 31.63 | 30.58 | 31.18 | 1,437,687 | +0.64(+2.10%) |
May 15, 2012 | 30.78 | 30.97 | 30.38 | 30.54 | 479,411 | -0.28(-0.90%) |
May 14, 2012 | 30.91 | 31.00 | 30.58 | 30.82 | 880,988 | -0.35(-1.13%) |
May 11, 2012 | 30.21 | 31.24 | 29.94 | 31.17 | 1,514,562 | +0.94(+3.10%) |
May 10, 2012 | 30.11 | 30.57 | 30.03 | 30.23 | 706,852 | +0.19(+0.65%) |
May 09, 2012 | 29.94 | 30.12 | 29.55 | 30.04 | 646,394 | -0.24(-0.80%) |
May 08, 2012 | 30.22 | 30.48 | 30.10 | 30.28 | 677,924 | -0.04(-0.12%) |
May 07, 2012 | 30.27 | 30.71 | 30.09 | 30.32 | 688,765 | -0.06(-0.18%) |
May 04, 2012 | 30.71 | 30.84 | 30.19 | 30.37 | 535,640 | -0.39(-1.27%) |
May 03, 2012 | 30.89 | 31.28 | 30.73 | 30.76 | 599,744 | -0.22(-0.72%) |
May 02, 2012 | 30.84 | 31.32 | 30.77 | 30.98 | 785,926 | -0.10(-0.33%) |