Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.60 | 29.70 | 29.37 | 29.67 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.30 | 29.63 | 29.28 | 29.52 | 4,081,028 | +0.27(+0.92%) |
Apr 26, 2013 | 29.17 | 29.31 | 29.08 | 29.25 | 2,966,202 | +0.04(+0.14%) |
Apr 25, 2013 | 28.73 | 29.27 | 28.64 | 29.21 | 4,035,726 | +0.63(+2.22%) |
Apr 24, 2013 | 28.59 | 28.95 | 28.48 | 28.57 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.61 | 28.89 | 28.34 | 28.61 | 4,454,053 | +0.31(+1.11%) |
Apr 22, 2013 | 28.29 | 28.40 | 27.98 | 28.29 | 2,984,059 | +0.06(+0.22%) |
Apr 19, 2013 | 28.06 | 28.33 | 28.04 | 28.23 | 3,997,504 | +0.16(+0.56%) |
Apr 18, 2013 | 28.42 | 28.42 | 27.86 | 28.07 | 4,660,582 | -0.22(-0.76%) |
Apr 17, 2013 | 28.43 | 28.67 | 28.13 | 28.29 | 4,137,095 | -0.36(-1.27%) |
Apr 16, 2013 | 28.45 | 28.68 | 28.33 | 28.65 | 4,302,432 | +0.33(+1.16%) |
Apr 15, 2013 | 28.50 | 28.96 | 28.25 | 28.33 | 5,511,326 | -0.72(-2.47%) |
Apr 12, 2013 | 28.75 | 29.11 | 28.47 | 29.04 | 5,821,004 | +0.39(+1.36%) |
Apr 11, 2013 | 28.30 | 29.19 | 28.28 | 28.65 | 14,682,851 | +1.60(+5.92%) |
Apr 10, 2013 | 26.80 | 27.06 | 26.77 | 27.05 | 4,034,169 | +0.28(+1.05%) |
Apr 09, 2013 | 26.61 | 26.93 | 26.32 | 26.77 | 4,493,506 | +0.13(+0.49%) |
Apr 08, 2013 | 26.56 | 26.67 | 26.46 | 26.64 | 4,172,491 | +0.00(+0.00%) |
Apr 05, 2013 | 26.59 | 26.75 | 26.48 | 26.64 | 4,326,350 | -0.34(-1.26%) |
Apr 04, 2013 | 26.67 | 27.09 | 26.63 | 26.98 | 4,565,974 | +0.37(+1.38%) |
Apr 03, 2013 | 26.70 | 27.01 | 26.43 | 26.61 | 5,268,848 | -0.07(-0.25%) |
Apr 02, 2013 | 26.95 | 27.01 | 26.63 | 26.68 | 5,287,130 | -0.19(-0.70%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.80 | 26.87 | 5,810,492 | -0.35(-1.30%) |
Mar 28, 2013 | 27.00 | 27.25 | 26.80 | 27.23 | 7,077,402 | +0.26(+0.95%) |
Mar 27, 2013 | 26.45 | 27.07 | 26.42 | 26.97 | 4,321,198 | +0.28(+1.04%) |
Mar 26, 2013 | 26.69 | 26.94 | 26.58 | 26.69 | 5,556,359 | +0.18(+0.66%) |
Mar 25, 2013 | 26.57 | 26.75 | 26.44 | 26.52 | 7,033,113 | -0.08(-0.29%) |
Mar 22, 2013 | 25.98 | 26.77 | 25.86 | 26.59 | 5,885,165 | +0.52(+1.98%) |
Mar 21, 2013 | 25.27 | 26.22 | 24.95 | 26.08 | 10,032,079 | +0.85(+3.37%) |
Mar 20, 2013 | 25.09 | 25.26 | 24.89 | 25.23 | 4,548,077 | +0.32(+1.28%) |
Mar 19, 2013 | 25.14 | 25.20 | 24.73 | 24.91 | 6,488,948 | -0.26(-1.04%) |
Mar 18, 2013 | 24.95 | 25.26 | 24.89 | 25.17 | 5,823,744 | -0.11(-0.43%) |
Mar 15, 2013 | 24.99 | 25.50 | 24.99 | 25.28 | 6,288,146 | +0.18(+0.73%) |
Mar 14, 2013 | 24.92 | 25.28 | 24.86 | 25.09 | 4,719,599 | +0.26(+1.05%) |
Mar 13, 2013 | 25.19 | 25.29 | 24.76 | 24.83 | 7,530,903 | -0.27(-1.09%) |
Mar 12, 2013 | 25.23 | 25.37 | 25.03 | 25.11 | 3,073,708 | -0.13(-0.50%) |
Mar 11, 2013 | 25.16 | 25.41 | 25.09 | 25.23 | 4,460,107 | -0.01(-0.04%) |
Mar 08, 2013 | 25.04 | 25.51 | 24.93 | 25.24 | 9,418,764 | +0.44(+1.76%) |
Mar 07, 2013 | 26.77 | 26.77 | 24.64 | 24.80 | 22,220,706 | -2.01(-7.49%) |
Mar 06, 2013 | 26.60 | 26.83 | 26.50 | 26.81 | 5,416,701 | +0.15(+0.57%) |
Mar 05, 2013 | 26.48 | 26.77 | 26.35 | 26.66 | 4,225,214 | +0.21(+0.78%) |
Mar 04, 2013 | 25.92 | 26.48 | 25.82 | 26.45 | 5,772,872 | +0.35(+1.32%) |
Mar 01, 2013 | 26.00 | 26.16 | 25.70 | 26.11 | 4,974,552 | +0.06(+0.22%) |
Feb 28, 2013 | 25.95 | 26.30 | 25.87 | 26.05 | 5,889,938 | +0.20(+0.76%) |
Feb 27, 2013 | 25.26 | 26.01 | 25.23 | 25.85 | 3,894,576 | +0.60(+2.37%) |
Feb 26, 2013 | 25.41 | 25.63 | 25.23 | 25.25 | 5,857,580 | -0.15(-0.58%) |
Feb 25, 2013 | 26.24 | 26.26 | 25.39 | 25.40 | 5,478,520 | -0.72(-2.75%) |
Feb 22, 2013 | 25.99 | 26.19 | 25.57 | 26.12 | 4,914,033 | +0.19(+0.73%) |
Feb 21, 2013 | 26.35 | 26.40 | 25.91 | 25.93 | 4,274,644 | -0.43(-1.64%) |
Feb 20, 2013 | 26.86 | 26.94 | 26.33 | 26.36 | 4,486,443 | -0.48(-1.77%) |
Feb 19, 2013 | 26.92 | 26.92 | 26.48 | 26.84 | 4,723,500 | +0.01(+0.03%) |
Feb 15, 2013 | 27.06 | 27.22 | 26.47 | 26.83 | 5,897,222 | -0.21(-0.78%) |
Feb 14, 2013 | 26.98 | 27.19 | 26.88 | 27.04 | 2,983,183 | -0.03(-0.10%) |
Feb 13, 2013 | 27.23 | 27.48 | 27.05 | 27.07 | 4,513,706 | -0.10(-0.36%) |
Feb 12, 2013 | 27.31 | 27.31 | 26.95 | 27.17 | 4,190,555 | -0.09(-0.33%) |
Feb 11, 2013 | 27.22 | 27.35 | 27.05 | 27.26 | 4,108,468 | -0.09(-0.33%) |
Feb 08, 2013 | 27.22 | 27.64 | 27.07 | 27.35 | 6,114,788 | +0.34(+1.28%) |
Feb 07, 2013 | 26.31 | 27.80 | 26.31 | 27.00 | 8,230,935 | +0.53(+2.00%) |
Feb 06, 2013 | 26.58 | 26.75 | 26.23 | 26.47 | 5,671,233 | +0.23(+0.89%) |
Feb 04, 2013 | 26.51 | 26.79 | 26.21 | 26.24 | 3,378,645 | -0.38(-1.41%) |
Feb 01, 2013 | 26.95 | 26.95 | 26.56 | 26.62 | 5,003,331 | -0.12(-0.45%) |
Jan 31, 2013 | 26.81 | 26.85 | 26.51 | 26.74 | 5,406,771 | -0.08(-0.30%) |
Jan 30, 2013 | 26.54 | 26.93 | 26.51 | 26.82 | 4,909,660 | +0.21(+0.79%) |
Jan 29, 2013 | 27.01 | 27.07 | 26.58 | 26.61 | 5,498,863 | -0.40(-1.49%) |
Jan 28, 2013 | 27.42 | 27.44 | 26.93 | 27.01 | 4,267,664 | -0.35(-1.28%) |
Jan 25, 2013 | 27.43 | 27.48 | 27.21 | 27.36 | 4,977,002 | -0.03(-0.10%) |
Jan 24, 2013 | 26.96 | 27.43 | 26.90 | 27.39 | 7,808,287 | +0.92(+3.49%) |
Jan 23, 2013 | 26.31 | 26.54 | 26.28 | 26.46 | 5,127,371 | +0.10(+0.37%) |
Jan 22, 2013 | 26.03 | 26.50 | 25.84 | 26.36 | 4,822,132 | +0.29(+1.12%) |
Jan 18, 2013 | 26.01 | 26.08 | 25.76 | 26.07 | 4,088,149 | -0.02(-0.09%) |
Jan 17, 2013 | 25.76 | 26.20 | 25.76 | 26.10 | 3,202,290 | +0.31(+1.22%) |
Jan 16, 2013 | 25.88 | 25.94 | 25.64 | 25.78 | 3,934,549 | -0.19(-0.74%) |
Jan 15, 2013 | 25.13 | 26.00 | 25.11 | 25.98 | 4,769,545 | +0.78(+3.11%) |
Jan 14, 2013 | 25.33 | 25.48 | 25.13 | 25.19 | 2,987,050 | -0.14(-0.57%) |
Jan 11, 2013 | 25.67 | 25.76 | 25.29 | 25.33 | 3,030,809 | -0.33(-1.27%) |
Jan 10, 2013 | 25.51 | 25.71 | 25.25 | 25.66 | 3,798,850 | +0.18(+0.70%) |
Jan 09, 2013 | 25.92 | 26.13 | 25.31 | 25.48 | 5,825,902 | +0.04(+0.14%) |
Jan 08, 2013 | 25.65 | 25.84 | 25.43 | 25.45 | 5,382,260 | -0.33(-1.29%) |
Jan 07, 2013 | 25.84 | 25.96 | 25.63 | 25.78 | 4,000,884 | -0.17(-0.66%) |
Jan 04, 2013 | 26.33 | 26.34 | 25.87 | 25.95 | 4,956,998 | -0.37(-1.41%) |
Jan 03, 2013 | 25.41 | 26.48 | 25.39 | 26.32 | 16,019,001 | +1.94(+7.97%) |
Jan 02, 2013 | 23.92 | 24.41 | 23.79 | 24.38 | 7,950,937 | +0.16(+0.65%) |
Dec 31, 2012 | 23.71 | 24.29 | 23.69 | 24.22 | 4,341,917 | +0.39(+1.65%) |
Dec 28, 2012 | 23.70 | 24.15 | 23.69 | 23.83 | 3,140,308 | +0.03(+0.13%) |
Dec 27, 2012 | 23.51 | 23.86 | 23.29 | 23.80 | 4,952,809 | +0.34(+1.43%) |
Dec 26, 2012 | 24.05 | 24.13 | 23.44 | 23.46 | 4,088,577 | -0.62(-2.57%) |
Dec 24, 2012 | 24.07 | 24.15 | 23.85 | 24.08 | 1,673,610 | -0.07(-0.30%) |
Dec 21, 2012 | 23.55 | 24.27 | 23.36 | 24.15 | 7,492,055 | +0.30(+1.26%) |
Dec 20, 2012 | 24.21 | 24.28 | 23.70 | 23.85 | 5,352,353 | -0.24(-0.99%) |
Dec 19, 2012 | 24.30 | 24.87 | 23.98 | 24.09 | 5,716,646 | -0.28(-1.13%) |
Dec 18, 2012 | 24.57 | 24.58 | 24.28 | 24.37 | 5,509,088 | -0.11(-0.46%) |
Dec 17, 2012 | 23.87 | 24.49 | 23.83 | 24.48 | 4,714,780 | +0.65(+2.74%) |
Dec 14, 2012 | 23.88 | 24.04 | 23.80 | 23.83 | 4,345,925 | -0.15(-0.63%) |
Dec 13, 2012 | 24.37 | 24.54 | 23.96 | 23.98 | 4,642,579 | -0.39(-1.60%) |
Dec 12, 2012 | 24.53 | 24.62 | 24.15 | 24.37 | 4,799,267 | -0.13(-0.53%) |
Dec 11, 2012 | 24.88 | 24.96 | 24.44 | 24.50 | 3,971,729 | -0.26(-1.05%) |
Dec 10, 2012 | 24.91 | 25.06 | 24.75 | 24.76 | 3,750,193 | -0.09(-0.38%) |
Dec 07, 2012 | 24.80 | 24.95 | 24.69 | 24.85 | 4,197,298 | +0.12(+0.49%) |
Dec 06, 2012 | 24.70 | 24.88 | 24.56 | 24.73 | 5,058,839 | -0.06(-0.24%) |
Dec 05, 2012 | 24.95 | 25.05 | 24.65 | 24.79 | 4,522,560 | -0.03(-0.11%) |
Dec 04, 2012 | 25.29 | 25.41 | 24.81 | 24.82 | 5,199,474 | -0.68(-2.68%) |
Nov 30, 2012 | 25.74 | 25.77 | 25.43 | 25.50 | 12,488,808 | -0.22(-0.86%) |
Nov 29, 2012 | 25.71 | 25.86 | 25.54 | 25.72 | 5,349,990 | +0.00(+0.00%) |
Nov 28, 2012 | 25.50 | 25.75 | 25.25 | 25.72 | 4,981,529 | +0.23(+0.91%) |
Nov 27, 2012 | 25.64 | 25.76 | 25.33 | 25.49 | 7,973,941 | +0.09(+0.37%) |
Nov 26, 2012 | 24.98 | 25.40 | 24.93 | 25.39 | 6,671,528 | +0.42(+1.66%) |
Nov 23, 2012 | 25.01 | 25.03 | 24.79 | 24.98 | 2,265,759 | +0.14(+0.58%) |
Nov 21, 2012 | 24.79 | 24.98 | 24.73 | 24.83 | 3,992,893 | +0.12(+0.49%) |
Nov 20, 2012 | 24.80 | 24.94 | 24.36 | 24.71 | 5,005,759 | -0.10(-0.41%) |
Nov 19, 2012 | 24.17 | 24.84 | 24.14 | 24.82 | 7,562,166 | +0.81(+3.37%) |
Nov 16, 2012 | 24.11 | 24.31 | 23.86 | 24.01 | 8,528,190 | -0.31(-1.29%) |
Nov 15, 2012 | 24.05 | 24.41 | 23.34 | 24.32 | 11,426,244 | -0.31(-1.26%) |
Nov 14, 2012 | 25.37 | 25.44 | 24.59 | 24.63 | 5,142,157 | -0.65(-2.55%) |
Nov 13, 2012 | 24.63 | 25.48 | 24.59 | 25.28 | 8,373,628 | +0.62(+2.52%) |
Nov 12, 2012 | 24.68 | 24.77 | 24.55 | 24.66 | 4,137,668 | -0.01(-0.05%) |
Nov 09, 2012 | 24.75 | 24.89 | 24.49 | 24.67 | 5,034,565 | -0.20(-0.81%) |
Nov 08, 2012 | 25.06 | 25.31 | 24.81 | 24.87 | 3,977,873 | -0.26(-1.05%) |
Nov 07, 2012 | 25.38 | 25.65 | 25.10 | 25.13 | 3,656,277 | -0.49(-1.90%) |
Nov 06, 2012 | 25.80 | 25.86 | 25.52 | 25.62 | 4,533,170 | -0.21(-0.83%) |
Nov 05, 2012 | 25.46 | 25.89 | 25.33 | 25.84 | 4,359,311 | +0.43(+1.69%) |
Nov 02, 2012 | 25.68 | 25.85 | 25.32 | 25.41 | 8,167,939 | -0.12(-0.46%) |
Nov 01, 2012 | 26.69 | 26.69 | 25.07 | 25.52 | 15,217,918 | -1.71(-6.27%) |
Oct 31, 2012 | 27.16 | 27.32 | 26.84 | 27.23 | 3,630,580 | +0.01(+0.05%) |
Oct 26, 2012 | 27.21 | 27.22 | 27.22 | 27.22 | 9,553,506 | +0.12(+0.45%) |
Oct 25, 2012 | 27.35 | 27.51 | 26.84 | 27.10 | 5,017,775 | -0.16(-0.57%) |
Oct 24, 2012 | 27.52 | 27.54 | 27.13 | 27.25 | 4,359,799 | -0.16(-0.57%) |
Oct 23, 2012 | 26.67 | 27.52 | 26.54 | 27.41 | 5,814,506 | -0.24(-0.86%) |
Oct 19, 2012 | 27.98 | 28.02 | 27.49 | 27.64 | 5,761,234 | -0.33(-1.18%) |
Oct 18, 2012 | 27.70 | 28.13 | 27.62 | 27.98 | 4,928,599 | +0.36(+1.31%) |
Oct 17, 2012 | 28.16 | 28.23 | 27.39 | 27.61 | 4,809,812 | -0.55(-1.94%) |
Oct 16, 2012 | 27.61 | 28.26 | 27.61 | 28.16 | 5,261,587 | +0.34(+1.20%) |
Oct 15, 2012 | 27.58 | 27.87 | 27.56 | 27.82 | 3,264,631 | +0.25(+0.89%) |
Oct 12, 2012 | 27.81 | 27.86 | 27.51 | 27.58 | 7,332,558 | -0.20(-0.71%) |
Oct 11, 2012 | 28.88 | 28.92 | 27.77 | 27.77 | 5,773,030 | -0.90(-3.13%) |
Oct 10, 2012 | 28.48 | 28.93 | 28.47 | 28.67 | 2,987,201 | +0.18(+0.63%) |
Oct 09, 2012 | 29.04 | 29.28 | 28.48 | 28.49 | 4,327,127 | -0.67(-2.28%) |
Oct 08, 2012 | 29.40 | 29.59 | 29.11 | 29.16 | 3,155,703 | -0.37(-1.26%) |
Oct 05, 2012 | 29.48 | 29.77 | 29.34 | 29.53 | 4,436,066 | +0.31(+1.07%) |
Oct 04, 2012 | 29.89 | 29.95 | 28.90 | 29.22 | 9,708,068 | -0.57(-1.93%) |
Oct 03, 2012 | 29.56 | 29.88 | 29.52 | 29.79 | 4,515,712 | +0.33(+1.12%) |
Oct 02, 2012 | 29.80 | 29.86 | 29.27 | 29.46 | 3,460,491 | -0.09(-0.31%) |
Oct 01, 2012 | 28.84 | 29.61 | 28.76 | 29.55 | 5,760,294 | +0.70(+2.42%) |
Sep 28, 2012 | 28.46 | 28.90 | 27.93 | 28.86 | 6,570,489 | -0.14(-0.49%) |
Sep 27, 2012 | 28.95 | 29.12 | 28.70 | 29.00 | 3,129,460 | +0.06(+0.21%) |
Sep 26, 2012 | 28.87 | 29.06 | 28.79 | 28.94 | 3,820,675 | +0.02(+0.06%) |
Sep 25, 2012 | 29.55 | 29.55 | 28.91 | 28.92 | 3,965,759 | -0.50(-1.70%) |
Sep 24, 2012 | 29.16 | 29.69 | 29.16 | 29.42 | 4,160,261 | -0.03(-0.09%) |
Sep 21, 2012 | 30.00 | 30.00 | 29.44 | 29.45 | 4,630,775 | -0.51(-1.72%) |
Sep 20, 2012 | 29.34 | 30.01 | 29.22 | 29.96 | 4,620,036 | +0.61(+2.07%) |
Sep 19, 2012 | 29.43 | 29.49 | 29.02 | 29.35 | 5,664,629 | -0.03(-0.10%) |
Sep 18, 2012 | 30.06 | 30.08 | 29.34 | 29.38 | 3,948,922 | -0.71(-2.35%) |
Sep 17, 2012 | 30.27 | 30.31 | 30.00 | 30.09 | 2,977,533 | -0.31(-1.01%) |
Sep 14, 2012 | 30.38 | 30.42 | 30.04 | 30.40 | 5,377,281 | +0.09(+0.29%) |
Sep 13, 2012 | 29.91 | 30.37 | 29.80 | 30.31 | 3,900,957 | +0.52(+1.73%) |
Sep 12, 2012 | 29.73 | 29.98 | 29.66 | 29.79 | 3,833,398 | +0.19(+0.63%) |
Sep 11, 2012 | 29.77 | 29.89 | 29.57 | 29.61 | 3,504,357 | -0.27(-0.91%) |
Sep 10, 2012 | 30.33 | 30.34 | 29.84 | 29.88 | 5,235,697 | -0.56(-1.83%) |
Sep 07, 2012 | 31.01 | 31.09 | 30.29 | 30.44 | 3,763,754 | -0.50(-1.62%) |
Sep 06, 2012 | 30.73 | 30.99 | 30.62 | 30.94 | 3,622,249 | +0.44(+1.44%) |
Sep 05, 2012 | 30.97 | 31.13 | 30.47 | 30.50 | 4,052,739 | -0.54(-1.73%) |
Sep 04, 2012 | 30.89 | 31.13 | 30.87 | 31.04 | 3,519,289 | +0.13(+0.40%) |
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,274 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,394 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,510 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,406 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,406 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.04 | 30.74 | 30.84 | 3,483,511 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,596 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,244 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.57 | 31.00 | 31.08 | 4,965,402 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.22 | 30.97 | 6,239,000 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,990 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,746 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,868 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,618 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,908 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.22 | 3,822,567 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,479 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,159,091 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,355 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,614 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,330 | +0.07(+0.24%) |
Aug 01, 2012 | 29.83 | 29.84 | 29.31 | 29.48 | 4,086,708 | -0.15(-0.50%) |
Jul 31, 2012 | 29.92 | 30.01 | 29.56 | 29.62 | 4,317,488 | -0.30(-1.01%) |
Jul 30, 2012 | 29.96 | 30.10 | 29.80 | 29.93 | 3,075,390 | -0.06(-0.21%) |
Jul 27, 2012 | 29.87 | 30.27 | 29.73 | 29.99 | 4,486,808 | +0.33(+1.11%) |
Jul 26, 2012 | 29.43 | 29.92 | 29.20 | 29.66 | 4,818,716 | -0.07(-0.23%) |
Jul 25, 2012 | 29.72 | 29.95 | 29.50 | 29.72 | 3,310,937 | +0.11(+0.38%) |
Jul 24, 2012 | 29.89 | 29.98 | 29.44 | 29.61 | 2,904,638 | -0.21(-0.72%) |
Jul 23, 2012 | 29.66 | 29.91 | 29.27 | 29.83 | 4,060,210 | -0.23(-0.76%) |
Jul 20, 2012 | 30.45 | 30.67 | 29.93 | 30.05 | 4,830,372 | -0.50(-1.65%) |
Jul 19, 2012 | 30.88 | 30.94 | 30.26 | 30.56 | 4,495,353 | -0.31(-1.00%) |
Jul 18, 2012 | 30.76 | 31.23 | 30.68 | 30.87 | 5,020,078 | +0.00(+0.00%) |
Jul 17, 2012 | 30.65 | 31.01 | 30.45 | 30.87 | 3,765,806 | +0.32(+1.05%) |
Jul 16, 2012 | 30.33 | 30.76 | 30.22 | 30.55 | 2,671,305 | +0.13(+0.44%) |
Jul 13, 2012 | 30.11 | 30.61 | 30.00 | 30.41 | 3,914,585 | +0.25(+0.84%) |
Jul 12, 2012 | 29.63 | 30.27 | 29.53 | 30.16 | 5,586,963 | +0.41(+1.38%) |
Jul 11, 2012 | 29.83 | 29.89 | 29.52 | 29.75 | 4,114,812 | -0.07(-0.24%) |
Jul 10, 2012 | 29.91 | 30.19 | 29.73 | 29.82 | 5,007,266 | -0.00(-0.01%) |
Jul 09, 2012 | 29.92 | 30.09 | 29.73 | 29.82 | 3,000,143 | -0.10(-0.34%) |
Jul 06, 2012 | 29.99 | 30.12 | 29.65 | 29.93 | 3,692,694 | -0.03(-0.10%) |
Jul 05, 2012 | 28.53 | 30.05 | 28.53 | 29.96 | 10,330,925 | +1.97(+7.02%) |
Jul 03, 2012 | 28.19 | 28.21 | 27.76 | 27.99 | 5,406,675 | -0.20(-0.70%) |
Jul 02, 2012 | 27.87 | 28.63 | 27.87 | 28.19 | 6,610,417 | +0.33(+1.20%) |
Jun 29, 2012 | 27.94 | 28.06 | 27.46 | 27.85 | 9,554,147 | +0.36(+1.30%) |
Jun 28, 2012 | 28.10 | 28.16 | 26.64 | 27.50 | 15,602,905 | -0.91(-3.19%) |
Jun 27, 2012 | 29.66 | 29.66 | 28.13 | 28.40 | 8,858,263 | -1.13(-3.83%) |
Jun 26, 2012 | 29.19 | 29.64 | 29.14 | 29.53 | 5,289,611 | +0.37(+1.25%) |
Jun 25, 2012 | 29.45 | 29.53 | 29.05 | 29.17 | 4,272,731 | -0.47(-1.59%) |
Jun 22, 2012 | 29.60 | 29.73 | 29.26 | 29.64 | 4,552,352 | +0.15(+0.50%) |
Jun 21, 2012 | 30.10 | 30.21 | 29.39 | 29.49 | 4,946,342 | -0.62(-2.04%) |
Jun 20, 2012 | 30.39 | 30.40 | 29.79 | 30.11 | 5,038,537 | -0.17(-0.56%) |
Jun 19, 2012 | 30.63 | 30.97 | 30.18 | 30.28 | 5,867,571 | -0.13(-0.43%) |
Jun 18, 2012 | 29.80 | 30.45 | 29.56 | 30.41 | 5,319,569 | +0.71(+2.39%) |
Jun 15, 2012 | 29.23 | 29.76 | 29.20 | 29.70 | 5,891,315 | +0.48(+1.66%) |
Jun 14, 2012 | 28.79 | 29.45 | 28.72 | 29.21 | 4,679,346 | +0.57(+1.99%) |
Jun 13, 2012 | 28.98 | 29.07 | 28.57 | 28.64 | 4,160,522 | -0.36(-1.23%) |
Jun 12, 2012 | 28.56 | 29.02 | 28.44 | 29.00 | 3,687,537 | +0.57(+2.01%) |
Jun 11, 2012 | 29.07 | 29.14 | 28.40 | 28.43 | 4,556,977 | -0.33(-1.15%) |
Jun 08, 2012 | 28.04 | 28.77 | 28.04 | 28.76 | 4,275,633 | +0.70(+2.51%) |
Jun 07, 2012 | 28.74 | 28.76 | 28.00 | 28.05 | 4,218,796 | -0.37(-1.32%) |
Jun 06, 2012 | 27.87 | 28.46 | 27.87 | 28.43 | 3,284,540 | +0.65(+2.33%) |
Jun 05, 2012 | 27.55 | 27.87 | 27.38 | 27.78 | 3,458,374 | +0.16(+0.57%) |
Jun 04, 2012 | 27.41 | 27.75 | 27.24 | 27.62 | 3,765,108 | +0.16(+0.60%) |
Jun 01, 2012 | 27.89 | 27.97 | 27.25 | 27.46 | 5,345,347 | -0.67(-2.38%) |
May 31, 2012 | 27.77 | 28.33 | 27.65 | 28.13 | 7,629,711 | +0.30(+1.09%) |
May 30, 2012 | 27.85 | 27.98 | 27.65 | 27.83 | 4,663,332 | -0.18(-0.65%) |
May 29, 2012 | 27.96 | 28.22 | 27.66 | 28.01 | 4,502,145 | +0.22(+0.78%) |
May 25, 2012 | 27.83 | 27.96 | 27.56 | 27.79 | 2,387,592 | +0.02(+0.08%) |
May 24, 2012 | 27.58 | 27.87 | 27.47 | 27.77 | 3,985,992 | +0.18(+0.65%) |
May 23, 2012 | 27.22 | 27.67 | 27.06 | 27.59 | 5,281,263 | +0.34(+1.24%) |
May 22, 2012 | 26.86 | 27.54 | 26.81 | 27.25 | 4,777,914 | +0.40(+1.51%) |
May 21, 2012 | 26.62 | 26.87 | 25.52 | 26.85 | 8,306,838 | -0.14(-0.51%) |
May 18, 2012 | 26.94 | 27.44 | 26.85 | 26.99 | 6,008,376 | +0.01(+0.03%) |
May 17, 2012 | 27.80 | 28.36 | 26.96 | 26.98 | 8,808,338 | -0.70(-2.52%) |
May 16, 2012 | 27.35 | 27.82 | 27.31 | 27.67 | 6,631,066 | +0.46(+1.68%) |
May 15, 2012 | 26.87 | 27.61 | 26.87 | 27.22 | 5,967,692 | +0.28(+1.06%) |
May 14, 2012 | 27.27 | 27.41 | 26.93 | 26.93 | 5,186,211 | -0.47(-1.70%) |
May 11, 2012 | 27.41 | 27.71 | 27.36 | 27.40 | 5,006,189 | -0.09(-0.32%) |
May 10, 2012 | 27.48 | 27.76 | 27.23 | 27.49 | 3,223,344 | +0.28(+1.01%) |
May 09, 2012 | 26.91 | 27.53 | 26.78 | 27.21 | 4,396,157 | +0.08(+0.31%) |
May 08, 2012 | 27.47 | 27.58 | 26.66 | 27.13 | 7,306,303 | -0.56(-2.02%) |
May 07, 2012 | 27.72 | 28.16 | 27.55 | 27.69 | 4,236,950 | -0.09(-0.32%) |
May 04, 2012 | 28.16 | 28.42 | 27.75 | 27.78 | 4,334,929 | -0.56(-1.99%) |
May 03, 2012 | 28.36 | 28.82 | 28.20 | 28.34 | 5,894,125 | -0.06(-0.22%) |
May 02, 2012 | 27.75 | 28.44 | 27.65 | 28.40 | 5,377,842 | +0.62(+2.23%) |