Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.77 | 43.06 | 42.23 | 43.05 | 3,099,685 | +0.09(+0.20%) |
Apr 29, 2013 | 42.94 | 43.18 | 42.72 | 42.96 | 1,599,329 | +0.02(+0.04%) |
Apr 26, 2013 | 42.89 | 42.98 | 42.54 | 42.94 | 1,207,299 | +0.05(+0.11%) |
Apr 25, 2013 | 42.74 | 43.36 | 42.11 | 42.89 | 2,405,695 | +0.36(+0.84%) |
Apr 24, 2013 | 41.77 | 42.75 | 41.77 | 42.54 | 1,548,000 | +0.64(+1.53%) |
Apr 23, 2013 | 41.77 | 41.99 | 41.52 | 41.90 | 1,331,154 | +0.22(+0.53%) |
Apr 22, 2013 | 41.65 | 41.87 | 41.37 | 41.68 | 1,319,735 | +0.07(+0.16%) |
Apr 19, 2013 | 41.51 | 41.99 | 41.38 | 41.61 | 1,305,499 | +0.16(+0.38%) |
Apr 18, 2013 | 42.14 | 42.34 | 41.41 | 41.45 | 1,228,092 | -0.65(-1.55%) |
Apr 17, 2013 | 42.92 | 42.95 | 41.86 | 42.11 | 1,478,464 | -1.21(-2.79%) |
Apr 16, 2013 | 42.80 | 43.39 | 42.75 | 43.31 | 1,035,707 | +1.02(+2.41%) |
Apr 15, 2013 | 43.63 | 43.75 | 42.23 | 42.30 | 1,622,803 | -1.69(-3.84%) |
Apr 12, 2013 | 44.55 | 44.68 | 43.91 | 43.98 | 969,484 | -0.79(-1.76%) |
Apr 11, 2013 | 44.89 | 45.02 | 44.73 | 44.77 | 835,014 | -0.12(-0.26%) |
Apr 10, 2013 | 44.56 | 44.99 | 44.56 | 44.89 | 1,225,260 | +0.41(+0.91%) |
Apr 09, 2013 | 44.10 | 44.58 | 43.99 | 44.48 | 1,214,913 | +0.51(+1.17%) |
Apr 08, 2013 | 43.59 | 44.08 | 43.41 | 43.97 | 956,890 | +0.37(+0.86%) |
Apr 05, 2013 | 43.56 | 44.01 | 43.11 | 43.59 | 1,681,438 | -0.61(-1.37%) |
Apr 04, 2013 | 44.07 | 44.41 | 43.89 | 44.20 | 1,632,705 | +0.14(+0.31%) |
Apr 03, 2013 | 44.44 | 44.44 | 43.74 | 44.07 | 1,369,933 | -0.33(-0.74%) |
Apr 02, 2013 | 44.84 | 45.20 | 44.26 | 44.39 | 936,909 | -0.45(-1.00%) |
Apr 01, 2013 | 45.53 | 45.63 | 44.60 | 44.84 | 1,269,853 | -0.82(-1.80%) |
Mar 28, 2013 | 45.02 | 45.75 | 44.93 | 45.66 | 2,246,871 | +0.68(+1.51%) |
Mar 27, 2013 | 44.71 | 45.07 | 44.50 | 44.98 | 1,029,408 | -0.05(-0.12%) |
Mar 26, 2013 | 44.89 | 45.08 | 44.61 | 45.04 | 1,072,727 | +0.42(+0.94%) |
Mar 25, 2013 | 45.25 | 45.25 | 44.12 | 44.62 | 1,091,998 | -0.39(-0.86%) |
Mar 22, 2013 | 45.13 | 45.18 | 44.80 | 45.00 | 1,247,504 | +0.01(+0.02%) |
Mar 21, 2013 | 45.78 | 45.78 | 44.50 | 45.00 | 2,161,947 | -0.92(-1.99%) |
Mar 20, 2013 | 45.39 | 46.04 | 45.35 | 45.91 | 1,250,980 | +0.49(+1.08%) |
Mar 19, 2013 | 45.63 | 45.81 | 44.90 | 45.42 | 924,279 | -0.08(-0.19%) |
Mar 18, 2013 | 44.98 | 45.75 | 44.91 | 45.51 | 1,103,789 | -0.05(-0.11%) |
Mar 15, 2013 | 45.08 | 45.73 | 45.03 | 45.56 | 3,176,311 | +0.23(+0.52%) |
Mar 14, 2013 | 44.85 | 45.41 | 44.85 | 45.32 | 1,478,379 | +0.59(+1.31%) |
Mar 13, 2013 | 44.59 | 44.87 | 44.39 | 44.74 | 749,655 | +0.14(+0.31%) |
Mar 12, 2013 | 44.90 | 44.95 | 44.35 | 44.60 | 1,189,805 | -0.35(-0.78%) |
Mar 11, 2013 | 44.67 | 45.14 | 44.57 | 44.95 | 1,212,300 | +0.21(+0.47%) |
Mar 08, 2013 | 44.92 | 45.10 | 44.42 | 44.74 | 1,424,024 | +0.17(+0.37%) |
Mar 07, 2013 | 44.79 | 45.01 | 44.44 | 44.57 | 1,479,064 | -0.17(-0.37%) |
Mar 06, 2013 | 45.17 | 45.35 | 44.70 | 44.74 | 1,464,832 | -0.12(-0.27%) |
Mar 05, 2013 | 43.95 | 45.04 | 43.95 | 44.86 | 1,599,072 | +0.97(+2.21%) |
Mar 04, 2013 | 43.87 | 43.97 | 43.32 | 43.89 | 1,393,579 | +0.02(+0.04%) |
Mar 01, 2013 | 43.25 | 43.94 | 42.61 | 43.87 | 1,435,774 | +0.29(+0.65%) |
Feb 28, 2013 | 43.56 | 43.90 | 43.28 | 43.59 | 1,805,121 | +0.43(+0.99%) |
Feb 27, 2013 | 42.11 | 43.31 | 41.95 | 43.16 | 1,720,854 | +1.02(+2.43%) |
Feb 26, 2013 | 42.09 | 42.30 | 41.53 | 42.14 | 2,114,408 | +0.20(+0.48%) |
Feb 25, 2013 | 44.08 | 44.13 | 41.88 | 41.94 | 2,424,086 | -1.87(-4.27%) |
Feb 22, 2013 | 42.67 | 44.16 | 42.51 | 43.80 | 3,438,737 | +1.48(+3.50%) |
Feb 21, 2013 | 42.77 | 42.77 | 42.14 | 42.32 | 1,737,760 | -0.52(-1.21%) |
Feb 20, 2013 | 43.26 | 43.52 | 42.71 | 42.84 | 1,834,256 | -0.53(-1.23%) |
Feb 19, 2013 | 43.52 | 43.57 | 43.12 | 43.37 | 1,151,100 | -0.06(-0.14%) |
Feb 15, 2013 | 43.50 | 43.56 | 43.21 | 43.44 | 1,099,702 | -0.01(-0.01%) |
Feb 14, 2013 | 43.51 | 43.61 | 43.23 | 43.44 | 1,040,895 | -0.01(-0.03%) |
Feb 13, 2013 | 43.30 | 43.70 | 43.25 | 43.46 | 1,359,046 | +0.25(+0.58%) |
Feb 12, 2013 | 42.88 | 43.30 | 42.83 | 43.20 | 1,144,265 | +0.39(+0.91%) |
Feb 11, 2013 | 42.80 | 42.98 | 42.16 | 42.82 | 1,301,549 | -0.02(-0.05%) |
Feb 08, 2013 | 42.21 | 42.87 | 42.21 | 42.84 | 1,977,591 | +0.69(+1.64%) |
Feb 07, 2013 | 42.52 | 42.66 | 41.78 | 42.15 | 855,470 | -0.33(-0.77%) |
Feb 06, 2013 | 42.35 | 42.70 | 42.24 | 42.48 | 1,061,590 | +0.50(+1.19%) |
Feb 04, 2013 | 42.12 | 42.40 | 41.76 | 41.98 | 1,575,486 | -0.39(-0.93%) |
Feb 01, 2013 | 42.65 | 42.90 | 42.04 | 42.37 | 1,596,910 | -0.20(-0.48%) |
Jan 31, 2013 | 42.50 | 42.78 | 42.38 | 42.57 | 1,156,911 | -0.05(-0.11%) |
Jan 30, 2013 | 42.60 | 43.08 | 42.40 | 42.62 | 1,901,289 | -0.00(-0.01%) |
Jan 29, 2013 | 41.47 | 42.65 | 41.38 | 42.62 | 2,196,605 | +1.14(+2.74%) |
Jan 28, 2013 | 42.13 | 42.13 | 41.42 | 41.49 | 1,796,747 | -0.46(-1.10%) |
Jan 25, 2013 | 42.24 | 42.24 | 41.32 | 41.95 | 2,263,510 | -0.01(-0.02%) |
Jan 24, 2013 | 41.88 | 42.29 | 41.45 | 41.96 | 2,633,950 | -0.20(-0.47%) |
Jan 23, 2013 | 42.57 | 42.76 | 41.98 | 42.16 | 1,521,433 | -0.50(-1.18%) |
Jan 22, 2013 | 42.72 | 42.76 | 42.19 | 42.66 | 1,299,263 | -0.06(-0.15%) |
Jan 18, 2013 | 42.34 | 42.73 | 41.86 | 42.72 | 1,329,771 | +0.49(+1.16%) |
Jan 17, 2013 | 41.73 | 42.31 | 41.71 | 42.23 | 1,635,464 | +0.83(+2.00%) |
Jan 16, 2013 | 41.56 | 41.57 | 41.25 | 41.40 | 1,366,233 | -0.30(-0.72%) |
Jan 15, 2013 | 41.49 | 41.97 | 41.50 | 41.70 | 1,576,020 | -0.21(-0.51%) |
Jan 14, 2013 | 42.32 | 42.37 | 41.78 | 41.91 | 1,017,298 | -0.35(-0.84%) |
Jan 11, 2013 | 42.26 | 42.26 | 41.97 | 42.26 | 836,237 | +0.10(+0.24%) |
Jan 10, 2013 | 42.07 | 42.26 | 41.75 | 42.16 | 1,056,931 | +0.16(+0.39%) |
Jan 09, 2013 | 42.11 | 42.21 | 41.71 | 42.00 | 1,491,838 | -0.10(-0.25%) |
Jan 08, 2013 | 41.63 | 42.14 | 41.37 | 42.10 | 2,212,487 | +0.35(+0.83%) |
Jan 07, 2013 | 41.52 | 42.01 | 41.31 | 41.75 | 1,443,765 | +0.06(+0.14%) |
Jan 04, 2013 | 41.53 | 41.79 | 41.40 | 41.70 | 1,349,667 | +0.33(+0.80%) |
Jan 03, 2013 | 41.20 | 41.67 | 41.18 | 41.37 | 1,603,229 | +0.08(+0.20%) |
Jan 02, 2013 | 40.95 | 41.28 | 39.80 | 41.28 | 2,199,798 | +1.48(+3.71%) |
Dec 31, 2012 | 38.78 | 39.90 | 38.76 | 39.80 | 1,753,115 | +1.01(+2.60%) |
Dec 28, 2012 | 39.09 | 39.30 | 38.77 | 38.80 | 872,512 | -0.61(-1.54%) |
Dec 27, 2012 | 38.98 | 39.46 | 38.80 | 39.40 | 933,551 | +0.41(+1.04%) |
Dec 26, 2012 | 39.15 | 39.28 | 38.90 | 39.00 | 823,402 | -0.14(-0.35%) |
Dec 24, 2012 | 39.06 | 39.32 | 38.92 | 39.13 | 511,526 | +0.06(+0.15%) |
Dec 21, 2012 | 39.01 | 39.29 | 38.78 | 39.08 | 2,206,008 | -0.55(-1.39%) |
Dec 20, 2012 | 39.29 | 39.64 | 39.19 | 39.63 | 1,342,663 | +0.36(+0.92%) |
Dec 19, 2012 | 39.31 | 39.60 | 39.06 | 39.27 | 1,601,113 | +0.07(+0.18%) |
Dec 18, 2012 | 38.04 | 39.42 | 38.04 | 39.19 | 1,529,050 | +0.75(+1.96%) |
Dec 17, 2012 | 38.63 | 38.63 | 38.17 | 38.44 | 2,237,131 | -0.07(-0.18%) |
Dec 14, 2012 | 38.50 | 38.62 | 38.28 | 38.51 | 1,477,209 | -0.04(-0.10%) |
Dec 13, 2012 | 38.57 | 38.71 | 38.19 | 38.55 | 901,575 | +0.12(+0.30%) |
Dec 12, 2012 | 38.82 | 38.91 | 38.34 | 38.43 | 1,521,973 | -0.28(-0.73%) |
Dec 11, 2012 | 38.83 | 39.18 | 38.67 | 38.72 | 1,381,180 | +0.01(+0.01%) |
Dec 10, 2012 | 38.39 | 38.92 | 38.37 | 38.71 | 1,761,797 | +0.27(+0.70%) |
Dec 07, 2012 | 38.55 | 38.69 | 38.28 | 38.44 | 1,250,203 | +0.14(+0.36%) |
Dec 06, 2012 | 38.22 | 38.38 | 38.07 | 38.30 | 1,254,216 | +0.05(+0.13%) |
Dec 05, 2012 | 38.16 | 38.46 | 37.74 | 38.25 | 2,150,276 | +0.08(+0.22%) |
Dec 04, 2012 | 37.85 | 38.27 | 37.67 | 38.17 | 2,148,353 | +0.64(+1.70%) |
Nov 30, 2012 | 37.82 | 37.89 | 37.43 | 37.53 | 2,266,151 | -0.29(-0.77%) |
Nov 29, 2012 | 37.86 | 38.11 | 37.18 | 37.82 | 2,356,650 | +0.08(+0.22%) |
Nov 28, 2012 | 37.42 | 37.88 | 36.97 | 37.74 | 1,673,483 | +0.15(+0.40%) |
Nov 27, 2012 | 37.73 | 38.15 | 37.48 | 37.59 | 1,573,002 | -0.12(-0.32%) |
Nov 26, 2012 | 37.64 | 38.13 | 37.49 | 37.71 | 2,593,287 | -0.07(-0.18%) |
Nov 23, 2012 | 37.67 | 37.86 | 37.49 | 37.78 | 956,343 | +0.35(+0.93%) |
Nov 21, 2012 | 37.72 | 37.77 | 37.33 | 37.43 | 1,375,828 | -0.32(-0.85%) |
Nov 20, 2012 | 37.44 | 37.98 | 37.27 | 37.75 | 3,858,198 | +0.30(+0.80%) |
Nov 19, 2012 | 36.89 | 37.44 | 36.85 | 37.44 | 2,667,492 | +0.94(+2.58%) |
Nov 16, 2012 | 35.79 | 36.60 | 35.71 | 36.50 | 2,793,588 | +0.62(+1.74%) |
Nov 15, 2012 | 36.02 | 36.23 | 35.65 | 35.88 | 1,748,485 | -0.24(-0.67%) |
Nov 14, 2012 | 37.09 | 37.11 | 35.98 | 36.12 | 1,444,838 | -0.87(-2.34%) |
Nov 13, 2012 | 36.49 | 37.34 | 36.49 | 36.99 | 1,628,021 | +0.27(+0.72%) |
Nov 12, 2012 | 36.71 | 37.06 | 36.46 | 36.72 | 1,114,405 | +0.08(+0.22%) |
Nov 09, 2012 | 36.64 | 37.15 | 36.60 | 36.64 | 1,425,649 | -0.18(-0.49%) |
Nov 08, 2012 | 37.32 | 37.50 | 36.68 | 36.82 | 1,479,897 | -0.45(-1.21%) |
Nov 07, 2012 | 37.09 | 39.85 | 37.09 | 37.27 | 2,098,439 | -0.89(-2.34%) |
Nov 06, 2012 | 37.95 | 38.46 | 37.79 | 38.17 | 1,714,094 | +0.28(+0.75%) |
Nov 05, 2012 | 36.89 | 37.96 | 36.85 | 37.88 | 2,174,334 | +0.80(+2.15%) |
Nov 02, 2012 | 37.39 | 37.49 | 36.79 | 37.08 | 2,643,913 | +0.02(+0.05%) |
Nov 01, 2012 | 36.77 | 37.26 | 36.71 | 37.07 | 2,907,514 | +0.36(+0.99%) |
Oct 31, 2012 | 35.75 | 37.36 | 35.69 | 36.70 | 2,804,124 | +1.24(+3.48%) |
Oct 26, 2012 | 35.51 | 35.47 | 35.47 | 35.47 | 3,301,376 | -0.06(-0.16%) |
Oct 25, 2012 | 35.54 | 35.72 | 35.15 | 35.52 | 1,114,069 | +0.24(+0.67%) |
Oct 24, 2012 | 35.37 | 35.62 | 35.14 | 35.29 | 1,519,223 | +0.04(+0.11%) |
Oct 23, 2012 | 35.23 | 35.40 | 34.82 | 35.25 | 1,434,974 | -0.73(-2.04%) |
Oct 19, 2012 | 36.27 | 36.55 | 35.83 | 35.98 | 2,139,076 | -0.49(-1.35%) |
Oct 18, 2012 | 35.95 | 36.69 | 35.88 | 36.48 | 2,433,508 | +0.51(+1.41%) |
Oct 17, 2012 | 35.31 | 36.13 | 35.24 | 35.97 | 1,839,538 | +0.76(+2.17%) |
Oct 16, 2012 | 34.90 | 35.31 | 34.90 | 35.21 | 1,947,848 | +0.38(+1.10%) |
Oct 15, 2012 | 34.79 | 34.94 | 34.64 | 34.83 | 1,960,544 | +0.07(+0.19%) |
Oct 12, 2012 | 34.94 | 35.33 | 34.61 | 34.76 | 2,082,259 | -0.12(-0.33%) |
Oct 11, 2012 | 35.20 | 35.31 | 34.78 | 34.87 | 1,435,952 | -0.01(-0.02%) |
Oct 10, 2012 | 34.81 | 35.02 | 34.48 | 34.88 | 1,607,935 | -0.01(-0.02%) |
Oct 09, 2012 | 35.20 | 35.44 | 34.80 | 34.88 | 897,809 | -0.28(-0.80%) |
Oct 08, 2012 | 35.00 | 35.47 | 35.00 | 35.17 | 968,016 | -0.15(-0.44%) |
Oct 05, 2012 | 35.37 | 35.62 | 35.10 | 35.32 | 1,056,263 | +0.15(+0.42%) |
Oct 04, 2012 | 34.95 | 35.24 | 34.78 | 35.17 | 1,038,034 | +0.39(+1.11%) |
Oct 03, 2012 | 34.81 | 34.97 | 34.43 | 34.79 | 1,401,554 | +0.10(+0.29%) |
Oct 02, 2012 | 34.77 | 35.13 | 34.36 | 34.69 | 1,908,456 | +0.06(+0.16%) |
Oct 01, 2012 | 34.77 | 35.06 | 34.49 | 34.63 | 2,054,491 | +0.03(+0.08%) |
Sep 28, 2012 | 34.35 | 34.73 | 34.25 | 34.60 | 1,704,957 | +0.05(+0.13%) |
Sep 27, 2012 | 34.57 | 34.76 | 34.25 | 34.56 | 1,580,201 | +0.18(+0.54%) |
Sep 26, 2012 | 34.76 | 34.96 | 34.31 | 34.37 | 1,767,751 | -0.38(-1.08%) |
Sep 25, 2012 | 35.44 | 35.58 | 34.70 | 34.75 | 1,883,281 | -0.61(-1.73%) |
Sep 24, 2012 | 35.15 | 35.47 | 34.82 | 35.36 | 2,604,144 | -0.30(-0.84%) |
Sep 21, 2012 | 36.01 | 36.38 | 35.63 | 35.66 | 1,885,139 | -0.14(-0.38%) |
Sep 20, 2012 | 35.58 | 35.85 | 35.39 | 35.80 | 1,350,561 | -0.06(-0.17%) |
Sep 19, 2012 | 35.62 | 35.99 | 35.49 | 35.86 | 1,509,463 | +0.23(+0.66%) |
Sep 18, 2012 | 35.96 | 36.17 | 35.56 | 35.62 | 1,845,588 | -0.39(-1.07%) |
Sep 17, 2012 | 36.29 | 36.29 | 35.84 | 36.01 | 1,650,551 | -0.41(-1.11%) |
Sep 14, 2012 | 35.79 | 36.62 | 35.79 | 36.42 | 2,654,375 | +0.75(+2.11%) |
Sep 13, 2012 | 35.85 | 35.90 | 35.28 | 35.67 | 3,019,323 | -0.14(-0.38%) |
Sep 12, 2012 | 35.87 | 35.91 | 35.42 | 35.80 | 1,623,986 | +0.10(+0.29%) |
Sep 11, 2012 | 35.28 | 35.88 | 35.28 | 35.70 | 1,761,887 | +0.42(+1.19%) |
Sep 10, 2012 | 35.20 | 35.75 | 34.94 | 35.28 | 1,784,832 | -0.19(-0.53%) |
Sep 07, 2012 | 35.12 | 35.79 | 35.09 | 35.47 | 1,907,421 | +0.51(+1.45%) |
Sep 06, 2012 | 34.71 | 35.11 | 34.45 | 34.96 | 2,712,559 | +0.70(+2.04%) |
Sep 05, 2012 | 34.36 | 34.62 | 34.09 | 34.26 | 1,209,447 | -0.16(-0.47%) |
Sep 04, 2012 | 34.40 | 34.74 | 34.10 | 34.42 | 1,686,938 | -0.06(-0.19%) |
Aug 31, 2012 | 34.32 | 34.67 | 34.27 | 34.48 | 1,918,383 | +0.45(+1.33%) |
Aug 30, 2012 | 34.21 | 34.45 | 34.03 | 34.03 | 1,314,623 | -0.47(-1.37%) |
Aug 29, 2012 | 34.48 | 34.67 | 34.21 | 34.51 | 1,560,839 | -0.16(-0.46%) |
Aug 27, 2012 | 34.57 | 34.85 | 34.45 | 34.67 | 2,522,757 | +0.15(+0.44%) |
Aug 24, 2012 | 34.50 | 34.89 | 34.31 | 34.51 | 1,403,777 | -0.04(-0.10%) |
Aug 23, 2012 | 34.59 | 34.98 | 34.28 | 34.55 | 1,588,818 | -0.02(-0.05%) |
Aug 22, 2012 | 34.29 | 34.74 | 34.18 | 34.57 | 1,986,724 | +0.24(+0.71%) |
Aug 21, 2012 | 34.79 | 34.84 | 34.21 | 34.33 | 2,531,945 | -0.31(-0.89%) |
Aug 20, 2012 | 34.60 | 34.87 | 34.45 | 34.63 | 1,759,725 | -0.10(-0.29%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.64 | 34.73 | 2,287,151 | -0.26(-0.74%) |
Aug 16, 2012 | 34.49 | 35.16 | 34.34 | 34.99 | 1,289,561 | +0.63(+1.82%) |
Aug 15, 2012 | 34.30 | 34.54 | 34.16 | 34.37 | 1,019,368 | -0.01(-0.04%) |
Aug 14, 2012 | 34.75 | 34.82 | 34.28 | 34.38 | 1,115,748 | -0.19(-0.56%) |
Aug 13, 2012 | 34.58 | 34.68 | 34.39 | 34.57 | 967,722 | -0.01(-0.03%) |
Aug 10, 2012 | 34.41 | 34.60 | 34.26 | 34.58 | 1,109,506 | +0.07(+0.21%) |
Aug 09, 2012 | 34.39 | 34.95 | 34.33 | 34.51 | 1,376,071 | +0.01(+0.04%) |
Aug 08, 2012 | 33.83 | 34.57 | 33.83 | 34.50 | 3,893,894 | +0.21(+0.60%) |
Aug 07, 2012 | 34.04 | 34.81 | 34.00 | 34.29 | 2,028,215 | +0.47(+1.38%) |
Aug 06, 2012 | 33.59 | 34.02 | 33.59 | 33.83 | 2,030,870 | +0.34(+1.02%) |
Aug 03, 2012 | 32.77 | 33.56 | 32.65 | 33.48 | 2,457,680 | +1.43(+4.46%) |
Aug 02, 2012 | 31.84 | 32.15 | 31.60 | 32.05 | 1,971,439 | -0.03(-0.10%) |
Aug 01, 2012 | 32.66 | 33.25 | 31.99 | 32.09 | 2,523,590 | -0.32(-1.00%) |
Jul 31, 2012 | 31.75 | 33.08 | 31.53 | 32.41 | 4,450,635 | +1.13(+3.61%) |
Jul 30, 2012 | 31.23 | 31.65 | 31.05 | 31.28 | 1,799,547 | -0.08(-0.27%) |
Jul 27, 2012 | 30.52 | 31.60 | 30.32 | 31.36 | 3,372,854 | +1.06(+3.49%) |
Jul 26, 2012 | 30.44 | 30.73 | 30.05 | 30.31 | 2,360,027 | +0.40(+1.35%) |
Jul 25, 2012 | 29.86 | 30.19 | 29.44 | 29.90 | 2,100,192 | +0.20(+0.68%) |
Jul 24, 2012 | 30.09 | 30.31 | 29.48 | 29.70 | 1,493,760 | -0.38(-1.28%) |
Jul 23, 2012 | 29.58 | 30.36 | 29.50 | 30.08 | 1,755,631 | -0.30(-0.98%) |
Jul 20, 2012 | 30.41 | 30.91 | 30.18 | 30.38 | 2,497,858 | -0.34(-1.12%) |
Jul 19, 2012 | 30.66 | 31.18 | 30.64 | 30.72 | 1,871,087 | +0.05(+0.16%) |
Jul 18, 2012 | 29.78 | 31.06 | 29.70 | 30.68 | 1,627,048 | +0.69(+2.32%) |
Jul 17, 2012 | 29.85 | 30.12 | 29.35 | 29.98 | 1,559,954 | +0.28(+0.95%) |
Jul 16, 2012 | 29.86 | 29.94 | 29.33 | 29.70 | 1,511,181 | -0.21(-0.69%) |
Jul 13, 2012 | 29.45 | 29.95 | 29.33 | 29.91 | 1,536,199 | +0.58(+1.99%) |
Jul 12, 2012 | 28.61 | 29.47 | 28.61 | 29.32 | 2,939,121 | -0.14(-0.46%) |
Jul 11, 2012 | 30.43 | 30.55 | 29.34 | 29.46 | 3,613,028 | -0.95(-3.11%) |
Jul 10, 2012 | 31.52 | 31.63 | 30.13 | 30.40 | 2,830,898 | -1.06(-3.36%) |
Jul 09, 2012 | 31.33 | 31.65 | 31.21 | 31.46 | 1,225,843 | +0.05(+0.17%) |
Jul 06, 2012 | 31.24 | 31.60 | 31.15 | 31.41 | 1,976,658 | -0.24(-0.76%) |
Jul 05, 2012 | 31.57 | 31.85 | 31.49 | 31.65 | 1,942,915 | -0.04(-0.13%) |
Jul 03, 2012 | 31.13 | 31.71 | 31.12 | 31.69 | 1,300,859 | +0.54(+1.74%) |
Jul 02, 2012 | 31.05 | 31.26 | 30.66 | 31.14 | 1,645,687 | +0.15(+0.47%) |
Jun 29, 2012 | 31.04 | 31.23 | 30.90 | 31.00 | 2,409,111 | +0.69(+2.27%) |
Jun 28, 2012 | 29.78 | 30.47 | 29.74 | 30.31 | 2,579,489 | +0.28(+0.92%) |
Jun 27, 2012 | 29.40 | 30.24 | 29.40 | 30.03 | 2,436,868 | +0.79(+2.71%) |
Jun 26, 2012 | 28.74 | 29.52 | 28.69 | 29.24 | 2,989,470 | +0.53(+1.86%) |
Jun 25, 2012 | 29.21 | 29.21 | 28.45 | 28.71 | 1,834,644 | -0.24(-0.84%) |
Jun 22, 2012 | 28.79 | 29.25 | 28.73 | 28.95 | 1,799,462 | -0.12(-0.42%) |
Jun 21, 2012 | 29.83 | 30.03 | 29.00 | 29.07 | 2,297,821 | -0.72(-2.40%) |
Jun 20, 2012 | 29.58 | 30.03 | 29.44 | 29.79 | 1,498,066 | +0.16(+0.55%) |
Jun 19, 2012 | 29.29 | 30.07 | 29.29 | 29.63 | 3,617,560 | +0.39(+1.34%) |
Jun 18, 2012 | 29.14 | 29.39 | 28.79 | 29.23 | 1,449,272 | +0.04(+0.12%) |
Jun 15, 2012 | 28.86 | 29.21 | 28.67 | 29.20 | 2,724,826 | +0.62(+2.16%) |
Jun 14, 2012 | 28.16 | 28.86 | 28.02 | 28.58 | 2,877,132 | +0.43(+1.52%) |
Jun 13, 2012 | 28.12 | 28.62 | 27.77 | 28.15 | 2,504,382 | -0.15(-0.51%) |
Jun 12, 2012 | 28.04 | 28.33 | 27.73 | 28.30 | 2,353,836 | +0.35(+1.26%) |
Jun 11, 2012 | 28.69 | 28.71 | 27.92 | 27.95 | 1,858,021 | -0.35(-1.25%) |
Jun 08, 2012 | 28.10 | 28.46 | 27.81 | 28.30 | 1,806,917 | +0.09(+0.32%) |
Jun 07, 2012 | 28.86 | 29.06 | 28.17 | 28.21 | 2,618,859 | -0.22(-0.77%) |
Jun 06, 2012 | 27.80 | 28.45 | 27.78 | 28.43 | 2,168,595 | +0.84(+3.04%) |
Jun 05, 2012 | 26.87 | 27.70 | 26.83 | 27.59 | 2,387,558 | +0.62(+2.31%) |
Jun 04, 2012 | 27.22 | 27.43 | 26.50 | 26.97 | 2,877,949 | -0.08(-0.28%) |
Jun 01, 2012 | 27.22 | 27.32 | 26.92 | 27.04 | 4,642,528 | -0.63(-2.28%) |
May 31, 2012 | 28.58 | 28.58 | 27.33 | 27.67 | 3,047,118 | -0.88(-3.07%) |
May 30, 2012 | 28.97 | 28.97 | 28.45 | 28.55 | 2,110,973 | -0.62(-2.12%) |
May 29, 2012 | 28.63 | 29.49 | 28.63 | 29.17 | 2,439,074 | +0.65(+2.27%) |
May 25, 2012 | 29.01 | 29.16 | 28.47 | 28.52 | 1,911,911 | -0.56(-1.92%) |
May 24, 2012 | 29.22 | 29.22 | 28.73 | 29.08 | 1,234,106 | +0.00(+0.01%) |
May 23, 2012 | 28.50 | 29.18 | 27.89 | 29.07 | 1,785,411 | +0.22(+0.76%) |
May 22, 2012 | 28.55 | 29.13 | 28.45 | 28.85 | 2,154,385 | +0.33(+1.17%) |
May 21, 2012 | 27.49 | 28.65 | 27.46 | 28.52 | 2,081,140 | +1.17(+4.27%) |
May 18, 2012 | 27.80 | 28.23 | 27.24 | 27.35 | 2,974,093 | -0.31(-1.13%) |
May 17, 2012 | 28.90 | 28.94 | 27.63 | 27.66 | 2,981,952 | -1.23(-4.27%) |
May 16, 2012 | 29.46 | 29.97 | 28.84 | 28.90 | 2,248,377 | -0.40(-1.38%) |
May 15, 2012 | 29.84 | 30.00 | 29.21 | 29.30 | 1,999,735 | -0.60(-2.01%) |
May 14, 2012 | 30.00 | 30.28 | 29.59 | 29.90 | 1,653,563 | -0.51(-1.67%) |
May 11, 2012 | 29.80 | 30.81 | 29.80 | 30.41 | 2,615,100 | +0.39(+1.28%) |
May 10, 2012 | 30.20 | 30.49 | 29.75 | 30.02 | 1,933,149 | +0.14(+0.46%) |
May 09, 2012 | 29.45 | 30.50 | 28.89 | 29.89 | 3,257,686 | -0.02(-0.05%) |
May 08, 2012 | 29.75 | 29.99 | 29.21 | 29.90 | 2,481,461 | -0.06(-0.21%) |
May 07, 2012 | 30.07 | 30.19 | 29.53 | 29.97 | 2,089,764 | -0.27(-0.91%) |
May 04, 2012 | 30.43 | 31.24 | 30.10 | 30.24 | 2,444,118 | -1.26(-3.99%) |
May 03, 2012 | 31.54 | 31.87 | 31.15 | 31.50 | 2,754,324 | -0.16(-0.49%) |
May 02, 2012 | 30.43 | 32.20 | 30.33 | 31.65 | 4,878,015 | +1.10(+3.60%) |