Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.52 | 35.58 | 35.40 | 35.58 | 1,214,682 | +0.10(+0.28%) |
Apr 29, 2013 | 35.48 | 35.60 | 35.36 | 35.48 | 1,362,810 | +0.00(+0.00%) |
Apr 26, 2013 | 35.68 | 35.80 | 35.18 | 35.48 | 1,634,213 | -0.24(-0.67%) |
Apr 25, 2013 | 35.82 | 35.92 | 35.56 | 35.72 | 1,774,800 | +0.00(+0.00%) |
Apr 24, 2013 | 35.76 | 35.86 | 35.70 | 35.72 | 1,748,916 | +0.00(+0.00%) |
Apr 23, 2013 | 35.56 | 35.76 | 35.50 | 35.72 | 1,788,056 | +0.18(+0.51%) |
Apr 22, 2013 | 35.12 | 35.56 | 35.12 | 35.54 | 1,586,227 | +0.14(+0.40%) |
Apr 19, 2013 | 35.18 | 35.46 | 35.14 | 35.40 | 1,783,394 | +0.26(+0.74%) |
Apr 18, 2013 | 35.16 | 35.24 | 35.04 | 35.14 | 1,570,821 | +0.08(+0.23%) |
Apr 17, 2013 | 35.06 | 35.20 | 34.94 | 35.06 | 1,374,642 | -0.14(-0.40%) |
Apr 16, 2013 | 34.88 | 35.28 | 34.88 | 35.20 | 1,775,681 | +0.38(+1.09%) |
Apr 15, 2013 | 35.16 | 35.18 | 34.76 | 34.82 | 1,898,086 | -0.42(-1.19%) |
Apr 12, 2013 | 35.30 | 35.36 | 35.11 | 35.24 | 1,792,982 | -0.08(-0.23%) |
Apr 11, 2013 | 35.38 | 35.41 | 35.26 | 35.32 | 1,849,019 | -0.10(-0.28%) |
Apr 10, 2013 | 35.50 | 35.56 | 35.38 | 35.42 | 1,554,708 | +0.00(+0.00%) |
Apr 09, 2013 | 35.24 | 35.60 | 35.24 | 35.42 | 2,748,694 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.30 | 34.86 | 35.22 | 2,364,715 | +0.36(+1.03%) |
Apr 05, 2013 | 34.70 | 34.92 | 34.54 | 34.86 | 1,217,522 | +0.00(+0.00%) |
Apr 04, 2013 | 34.92 | 34.98 | 34.84 | 34.86 | 1,026,172 | -0.08(-0.23%) |
Apr 03, 2013 | 35.42 | 35.42 | 34.76 | 34.94 | 1,383,607 | -0.44(-1.24%) |
Apr 02, 2013 | 35.42 | 35.52 | 35.32 | 35.38 | 1,600,550 | +0.04(+0.11%) |
Apr 01, 2013 | 35.46 | 35.56 | 35.32 | 35.34 | 1,362,309 | -0.08(-0.23%) |
Mar 28, 2013 | 35.26 | 35.42 | 35.18 | 35.42 | 1,257,194 | +0.20(+0.57%) |
Mar 27, 2013 | 35.04 | 35.30 | 35.04 | 35.22 | 1,514,014 | -0.06(-0.17%) |
Mar 26, 2013 | 35.14 | 35.32 | 35.06 | 35.28 | 1,405,755 | +0.22(+0.63%) |
Mar 25, 2013 | 35.04 | 35.28 | 35.02 | 35.06 | 1,575,296 | +0.08(+0.23%) |
Mar 22, 2013 | 34.98 | 35.12 | 34.78 | 34.98 | 1,934,413 | +0.24(+0.69%) |
Mar 21, 2013 | 34.38 | 34.88 | 34.28 | 34.74 | 1,442,802 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.48 | 34.15 | 34.48 | 1,393,389 | +0.26(+0.76%) |
Mar 19, 2013 | 34.34 | 34.34 | 34.03 | 34.23 | 1,775,767 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,734 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.28 | 34.15 | 34.28 | 1,666,436 | +0.00(+0.00%) |
Mar 14, 2013 | 34.28 | 34.37 | 34.15 | 34.28 | 1,249,043 | +0.08(+0.23%) |
Mar 13, 2013 | 34.42 | 34.45 | 34.21 | 34.21 | 1,284,413 | -0.18(-0.52%) |
Mar 12, 2013 | 34.42 | 34.54 | 34.28 | 34.38 | 2,436,919 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.52 | 34.28 | 34.45 | 1,436,128 | +0.05(+0.15%) |
Mar 08, 2013 | 34.30 | 34.42 | 34.24 | 34.40 | 1,629,817 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,190 | +0.12(+0.35%) |
Mar 06, 2013 | 34.42 | 34.92 | 33.77 | 34.07 | 2,405,097 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.28 | 1,553,628 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.24 | 981,076 | +0.20(+0.59%) |
Mar 01, 2013 | 34.09 | 34.19 | 33.99 | 34.05 | 1,333,546 | -0.10(-0.29%) |
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,357 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.79 | 34.07 | 1,317,053 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,996 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.30 | 33.95 | 34.11 | 1,351,792 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,537 | -0.38(-1.11%) |
Feb 20, 2013 | 34.62 | 34.66 | 34.30 | 34.37 | 1,485,847 | -0.18(-0.52%) |
Feb 19, 2013 | 34.24 | 34.54 | 34.24 | 34.54 | 1,444,643 | +0.28(+0.82%) |
Feb 15, 2013 | 34.48 | 34.60 | 34.19 | 34.27 | 1,297,159 | -0.26(-0.75%) |
Feb 14, 2013 | 34.34 | 34.56 | 34.34 | 34.52 | 1,432,624 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,353 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,789 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,969 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,680 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,804 | -0.48(-1.40%) |
Feb 06, 2013 | 34.46 | 34.46 | 34.28 | 34.34 | 1,920,769 | -0.20(-0.58%) |
Feb 04, 2013 | 34.38 | 34.58 | 34.38 | 34.54 | 1,560,963 | +0.02(+0.06%) |
Feb 01, 2013 | 34.15 | 34.78 | 34.15 | 34.52 | 2,683,501 | -0.04(-0.12%) |
Jan 31, 2013 | 34.30 | 34.56 | 34.27 | 34.56 | 1,624,786 | +0.30(+0.88%) |
Jan 30, 2013 | 34.28 | 34.45 | 34.23 | 34.27 | 1,647,851 | +0.02(+0.06%) |
Jan 29, 2013 | 34.11 | 34.27 | 33.99 | 34.24 | 1,500,307 | +0.06(+0.18%) |
Jan 28, 2013 | 33.97 | 34.19 | 33.91 | 34.19 | 1,822,029 | +0.28(+0.83%) |
Jan 25, 2013 | 33.87 | 33.99 | 33.73 | 33.91 | 1,849,615 | +0.12(+0.36%) |
Jan 24, 2013 | 33.99 | 34.07 | 33.75 | 33.79 | 1,446,722 | -0.20(-0.59%) |
Jan 23, 2013 | 34.19 | 34.19 | 33.91 | 33.99 | 1,418,018 | -0.14(-0.41%) |
Jan 22, 2013 | 33.83 | 34.15 | 33.77 | 34.13 | 2,115,340 | +0.34(+1.01%) |
Jan 18, 2013 | 33.65 | 33.83 | 33.58 | 33.79 | 1,828,135 | +0.14(+0.42%) |
Jan 17, 2013 | 33.55 | 33.71 | 33.49 | 33.65 | 1,574,592 | +0.20(+0.60%) |
Jan 16, 2013 | 33.49 | 33.55 | 33.40 | 33.45 | 1,636,334 | -0.04(-0.12%) |
Jan 15, 2013 | 33.45 | 33.51 | 33.33 | 33.49 | 1,658,611 | +0.04(+0.12%) |
Jan 14, 2013 | 33.47 | 33.53 | 33.39 | 33.45 | 1,350,895 | +0.00(+0.00%) |
Jan 11, 2013 | 33.43 | 33.45 | 33.29 | 33.45 | 1,996,867 | +0.06(+0.18%) |
Jan 10, 2013 | 33.29 | 33.43 | 33.29 | 33.39 | 1,627,026 | +0.16(+0.48%) |
Jan 09, 2013 | 33.07 | 33.23 | 33.01 | 33.23 | 1,840,515 | +0.26(+0.79%) |
Jan 08, 2013 | 33.09 | 33.16 | 32.95 | 32.97 | 1,818,604 | -0.12(-0.36%) |
Jan 07, 2013 | 32.99 | 33.19 | 32.99 | 33.09 | 1,417,272 | -0.04(-0.12%) |
Jan 04, 2013 | 32.89 | 33.13 | 32.87 | 33.13 | 1,357,762 | +0.28(+0.85%) |
Jan 03, 2013 | 32.73 | 32.99 | 32.59 | 32.85 | 1,397,397 | +0.18(+0.55%) |
Jan 02, 2013 | 32.63 | 32.71 | 31.89 | 32.67 | 2,460,979 | +0.78(+2.44%) |
Dec 31, 2012 | 31.59 | 31.95 | 31.49 | 31.89 | 1,296,783 | +0.28(+0.89%) |
Dec 28, 2012 | 31.51 | 31.73 | 31.47 | 31.61 | 1,263,372 | +0.08(+0.25%) |
Dec 27, 2012 | 31.71 | 31.95 | 31.47 | 31.53 | 1,000,470 | -0.22(-0.69%) |
Dec 26, 2012 | 32.01 | 32.03 | 31.67 | 31.75 | 1,115,297 | -0.24(-0.75%) |
Dec 24, 2012 | 32.07 | 32.11 | 31.91 | 31.99 | 529,237 | -0.08(-0.25%) |
Dec 21, 2012 | 32.11 | 32.25 | 31.93 | 32.07 | 1,884,284 | -0.18(-0.56%) |
Dec 20, 2012 | 32.05 | 32.27 | 32.03 | 32.25 | 903,428 | +0.14(+0.44%) |
Dec 19, 2012 | 31.95 | 32.19 | 31.89 | 32.11 | 1,876,246 | +0.26(+0.82%) |
Dec 18, 2012 | 31.59 | 32.01 | 31.49 | 31.85 | 2,388,843 | +0.26(+0.82%) |
Dec 17, 2012 | 31.49 | 31.61 | 31.47 | 31.59 | 1,739,564 | +0.08(+0.25%) |
Dec 14, 2012 | 31.49 | 31.75 | 31.49 | 31.51 | 1,168,268 | -0.06(-0.19%) |
Dec 13, 2012 | 31.77 | 31.77 | 31.37 | 31.57 | 2,584,007 | -0.16(-0.50%) |
Dec 12, 2012 | 32.01 | 32.05 | 31.65 | 31.73 | 1,316,042 | -0.24(-0.75%) |
Dec 11, 2012 | 32.07 | 32.19 | 31.83 | 31.97 | 1,270,339 | +0.08(+0.25%) |
Dec 10, 2012 | 31.97 | 32.22 | 31.89 | 31.89 | 1,266,639 | -0.04(-0.13%) |
Dec 07, 2012 | 31.91 | 32.07 | 31.81 | 31.93 | 1,135,807 | +0.02(+0.06%) |
Dec 06, 2012 | 32.05 | 32.05 | 31.83 | 31.91 | 1,244,694 | -0.10(-0.31%) |
Dec 05, 2012 | 32.19 | 32.27 | 31.91 | 32.01 | 726,550 | -0.12(-0.37%) |
Dec 04, 2012 | 32.29 | 32.39 | 32.06 | 32.13 | 987,880 | -0.54(-1.65%) |
Nov 30, 2012 | 32.67 | 32.69 | 32.49 | 32.67 | 931,076 | +0.04(+0.12%) |
Nov 29, 2012 | 32.61 | 32.69 | 32.53 | 32.63 | 1,095,779 | +0.08(+0.25%) |
Nov 28, 2012 | 32.31 | 32.55 | 32.31 | 32.55 | 899,612 | +0.14(+0.43%) |
Nov 27, 2012 | 32.39 | 32.43 | 32.27 | 32.41 | 870,655 | +0.10(+0.31%) |
Nov 26, 2012 | 32.37 | 32.47 | 32.27 | 32.31 | 1,386,896 | -0.10(-0.31%) |
Nov 23, 2012 | 32.43 | 32.43 | 32.33 | 32.41 | 363,986 | +0.08(+0.25%) |
Nov 21, 2012 | 32.31 | 32.33 | 32.13 | 32.33 | 996,979 | +0.04(+0.12%) |
Nov 20, 2012 | 32.19 | 32.29 | 32.13 | 32.29 | 1,062,215 | +0.10(+0.31%) |
Nov 19, 2012 | 31.95 | 32.25 | 31.79 | 32.19 | 1,779,137 | +0.46(+1.45%) |
Nov 16, 2012 | 31.19 | 31.75 | 31.03 | 31.73 | 1,889,418 | +0.58(+1.86%) |
Nov 15, 2012 | 31.37 | 31.43 | 30.83 | 31.15 | 2,381,619 | -0.30(-0.95%) |
Nov 14, 2012 | 31.75 | 31.95 | 31.39 | 31.45 | 1,427,660 | -0.22(-0.69%) |
Nov 13, 2012 | 31.49 | 31.77 | 31.37 | 31.67 | 2,061,144 | -0.06(-0.19%) |
Nov 12, 2012 | 32.27 | 32.29 | 31.69 | 31.73 | 2,241,526 | -0.56(-1.73%) |
Nov 09, 2012 | 32.43 | 32.57 | 32.19 | 32.29 | 1,318,332 | -0.24(-0.74%) |
Nov 08, 2012 | 32.65 | 32.69 | 32.43 | 32.53 | 1,095,696 | -0.08(-0.25%) |
Nov 07, 2012 | 32.77 | 32.83 | 32.41 | 32.61 | 1,596,425 | -0.76(-2.28%) |
Nov 06, 2012 | 33.27 | 33.37 | 33.20 | 33.37 | 771,586 | +0.18(+0.54%) |
Nov 05, 2012 | 33.21 | 33.31 | 33.09 | 33.19 | 711,502 | +0.00(+0.00%) |
Nov 02, 2012 | 33.37 | 33.37 | 33.19 | 33.19 | 835,936 | -0.10(-0.30%) |
Nov 01, 2012 | 33.21 | 33.31 | 33.17 | 33.29 | 696,627 | +0.10(+0.30%) |
Oct 31, 2012 | 33.23 | 33.33 | 33.03 | 33.19 | 936,550 | -0.02(-0.06%) |
Oct 26, 2012 | 33.37 | 33.21 | 33.21 | 33.21 | 635,027 | -0.18(-0.54%) |
Oct 25, 2012 | 33.51 | 33.53 | 33.33 | 33.39 | 641,295 | +0.04(+0.12%) |
Oct 24, 2012 | 33.35 | 33.55 | 33.33 | 33.35 | 701,408 | +0.00(+0.00%) |
Oct 23, 2012 | 33.27 | 33.35 | 33.13 | 33.35 | 918,973 | +0.08(+0.24%) |
Oct 19, 2012 | 33.57 | 33.69 | 33.21 | 33.27 | 1,004,046 | -0.30(-0.89%) |
Oct 18, 2012 | 33.69 | 33.75 | 33.55 | 33.57 | 806,966 | -0.14(-0.42%) |
Oct 17, 2012 | 33.57 | 33.75 | 33.57 | 33.71 | 874,475 | +0.14(+0.42%) |
Oct 16, 2012 | 33.45 | 33.59 | 33.39 | 33.57 | 847,361 | +0.18(+0.54%) |
Oct 15, 2012 | 33.39 | 33.39 | 33.25 | 33.39 | 584,893 | +0.06(+0.18%) |
Oct 12, 2012 | 33.31 | 33.55 | 33.25 | 33.33 | 603,640 | +0.00(+0.00%) |
Oct 11, 2012 | 33.45 | 33.49 | 33.31 | 33.33 | 535,656 | -0.08(-0.24%) |
Oct 10, 2012 | 33.53 | 33.57 | 33.35 | 33.41 | 895,164 | -0.12(-0.36%) |
Oct 09, 2012 | 33.59 | 33.65 | 33.49 | 33.53 | 881,499 | -0.08(-0.24%) |
Oct 08, 2012 | 33.59 | 33.65 | 33.55 | 33.61 | 672,350 | -0.02(-0.06%) |
Oct 05, 2012 | 33.49 | 33.73 | 33.49 | 33.63 | 955,572 | +0.06(+0.18%) |
Oct 04, 2012 | 33.53 | 33.61 | 33.44 | 33.57 | 1,016,833 | +0.06(+0.18%) |
Oct 03, 2012 | 33.37 | 33.53 | 33.33 | 33.51 | 886,601 | +0.16(+0.48%) |
Oct 02, 2012 | 33.45 | 33.49 | 33.35 | 33.35 | 596,127 | -0.04(-0.12%) |
Oct 01, 2012 | 33.19 | 33.53 | 33.15 | 33.39 | 837,189 | +0.26(+0.78%) |
Sep 28, 2012 | 33.05 | 33.17 | 32.93 | 33.13 | 912,334 | +0.04(+0.12%) |
Sep 27, 2012 | 32.93 | 33.09 | 32.89 | 33.09 | 730,019 | +0.20(+0.61%) |
Sep 26, 2012 | 32.97 | 32.97 | 32.81 | 32.89 | 621,668 | -0.06(-0.18%) |
Sep 25, 2012 | 33.17 | 33.19 | 32.93 | 32.95 | 778,863 | -0.16(-0.48%) |
Sep 24, 2012 | 32.77 | 33.17 | 32.77 | 33.11 | 775,407 | -0.12(-0.36%) |
Sep 21, 2012 | 33.09 | 33.23 | 33.03 | 33.23 | 1,073,044 | +0.16(+0.48%) |
Sep 20, 2012 | 33.05 | 33.23 | 32.99 | 33.07 | 950,303 | -0.02(-0.06%) |
Sep 19, 2012 | 33.23 | 33.25 | 33.03 | 33.09 | 1,621,205 | -0.06(-0.18%) |
Sep 18, 2012 | 33.13 | 33.15 | 33.05 | 33.15 | 1,001,916 | +0.04(+0.12%) |
Sep 17, 2012 | 33.15 | 33.19 | 33.07 | 33.11 | 770,942 | -0.02(-0.06%) |
Sep 14, 2012 | 32.91 | 33.19 | 32.89 | 33.13 | 1,168,769 | +0.24(+0.73%) |
Sep 13, 2012 | 32.75 | 32.93 | 32.69 | 32.89 | 872,343 | +0.16(+0.49%) |
Sep 12, 2012 | 32.67 | 32.81 | 32.59 | 32.73 | 704,646 | +0.12(+0.37%) |
Sep 11, 2012 | 32.65 | 32.66 | 32.55 | 32.61 | 752,055 | -0.02(-0.06%) |
Sep 10, 2012 | 32.71 | 32.79 | 32.63 | 32.63 | 950,885 | -0.06(-0.18%) |
Sep 07, 2012 | 32.79 | 32.79 | 32.61 | 32.69 | 760,823 | +0.00(+0.00%) |
Sep 06, 2012 | 32.73 | 32.77 | 32.61 | 32.69 | 1,218,665 | +0.06(+0.18%) |
Sep 05, 2012 | 32.79 | 32.79 | 32.59 | 32.63 | 691,074 | -0.06(-0.18%) |
Sep 04, 2012 | 32.69 | 32.75 | 32.63 | 32.69 | 843,688 | +0.02(+0.06%) |
Aug 31, 2012 | 32.61 | 32.73 | 32.55 | 32.67 | 590,311 | +0.12(+0.37%) |
Aug 30, 2012 | 32.53 | 32.63 | 32.51 | 32.55 | 705,122 | +0.00(+0.00%) |
Aug 29, 2012 | 32.59 | 32.61 | 32.51 | 32.55 | 653,451 | +0.14(+0.43%) |
Aug 27, 2012 | 32.39 | 32.59 | 32.35 | 32.41 | 1,228,515 | +0.02(+0.06%) |
Aug 24, 2012 | 32.43 | 32.47 | 32.37 | 32.39 | 904,896 | -0.06(-0.18%) |
Aug 23, 2012 | 32.57 | 32.57 | 32.39 | 32.45 | 894,631 | -0.10(-0.31%) |
Aug 22, 2012 | 32.63 | 32.69 | 32.47 | 32.55 | 860,810 | -0.08(-0.24%) |
Aug 21, 2012 | 32.77 | 32.89 | 32.59 | 32.63 | 958,382 | -0.06(-0.18%) |
Aug 20, 2012 | 32.77 | 32.79 | 32.69 | 32.69 | 819,542 | -0.06(-0.18%) |
Aug 17, 2012 | 32.75 | 32.79 | 32.67 | 32.75 | 678,896 | +0.00(+0.00%) |
Aug 16, 2012 | 32.65 | 32.77 | 32.55 | 32.75 | 1,023,822 | +0.16(+0.48%) |
Aug 15, 2012 | 32.53 | 32.67 | 32.49 | 32.59 | 1,120,265 | +0.06(+0.19%) |
Aug 14, 2012 | 32.55 | 32.57 | 32.43 | 32.53 | 1,008,173 | +0.10(+0.31%) |
Aug 13, 2012 | 32.43 | 32.54 | 32.39 | 32.43 | 648,241 | -0.10(-0.31%) |
Aug 10, 2012 | 32.39 | 32.53 | 32.31 | 32.53 | 945,614 | +0.12(+0.37%) |
Aug 09, 2012 | 32.29 | 32.45 | 32.27 | 32.41 | 816,495 | +0.04(+0.12%) |
Aug 08, 2012 | 32.49 | 32.51 | 32.33 | 32.37 | 1,028,830 | -0.14(-0.43%) |
Aug 07, 2012 | 32.63 | 32.77 | 32.49 | 32.51 | 1,130,575 | -0.56(-1.69%) |
Aug 06, 2012 | 32.99 | 33.09 | 32.85 | 33.07 | 794,947 | +0.12(+0.36%) |
Aug 03, 2012 | 32.99 | 33.09 | 32.81 | 32.95 | 744,712 | +0.12(+0.37%) |
Aug 02, 2012 | 32.99 | 33.19 | 32.77 | 32.83 | 762,304 | -0.26(-0.79%) |
Aug 01, 2012 | 33.01 | 33.15 | 32.93 | 33.09 | 780,040 | +0.20(+0.61%) |
Jul 31, 2012 | 32.91 | 33.03 | 32.85 | 32.89 | 972,515 | -0.02(-0.06%) |
Jul 30, 2012 | 32.83 | 33.03 | 32.79 | 32.91 | 735,233 | +0.04(+0.12%) |
Jul 27, 2012 | 32.91 | 32.93 | 32.75 | 32.87 | 678,275 | +0.04(+0.12%) |
Jul 26, 2012 | 32.71 | 32.87 | 32.55 | 32.83 | 906,542 | +0.26(+0.80%) |
Jul 25, 2012 | 32.89 | 32.89 | 32.49 | 32.57 | 1,474,691 | -0.22(-0.67%) |
Jul 24, 2012 | 33.01 | 33.03 | 32.68 | 32.79 | 924,383 | -0.14(-0.42%) |
Jul 23, 2012 | 32.99 | 33.07 | 32.79 | 32.93 | 1,295,477 | -0.14(-0.42%) |
Jul 20, 2012 | 33.09 | 33.19 | 33.03 | 33.07 | 950,096 | -0.02(-0.06%) |
Jul 19, 2012 | 33.09 | 33.17 | 32.99 | 33.09 | 1,605,068 | +0.10(+0.30%) |
Jul 18, 2012 | 33.05 | 33.09 | 32.95 | 32.99 | 1,129,290 | -0.06(-0.18%) |
Jul 17, 2012 | 32.85 | 33.05 | 32.81 | 33.05 | 989,137 | +0.24(+0.73%) |
Jul 16, 2012 | 32.73 | 32.85 | 32.61 | 32.81 | 1,230,990 | +0.04(+0.12%) |
Jul 13, 2012 | 32.59 | 32.77 | 32.54 | 32.77 | 1,361,639 | +0.32(+0.99%) |
Jul 12, 2012 | 32.47 | 32.53 | 32.19 | 32.45 | 1,172,172 | -0.04(-0.12%) |
Jul 11, 2012 | 32.41 | 32.49 | 32.23 | 32.49 | 782,923 | +0.18(+0.56%) |
Jul 10, 2012 | 32.27 | 32.49 | 32.21 | 32.31 | 906,553 | +0.00(+0.00%) |
Jul 09, 2012 | 32.23 | 32.39 | 32.17 | 32.31 | 860,797 | +0.08(+0.25%) |
Jul 06, 2012 | 32.15 | 32.29 | 32.01 | 32.23 | 742,482 | +0.02(+0.06%) |
Jul 05, 2012 | 32.21 | 32.25 | 32.06 | 32.21 | 893,110 | +0.04(+0.12%) |
Jul 03, 2012 | 32.03 | 32.33 | 32.03 | 32.17 | 532,029 | -0.02(-0.06%) |
Jul 02, 2012 | 31.97 | 32.21 | 31.87 | 32.19 | 1,438,205 | +0.24(+0.75%) |
Jun 29, 2012 | 31.71 | 31.95 | 31.71 | 31.95 | 1,070,721 | +0.40(+1.27%) |
Jun 28, 2012 | 31.43 | 31.59 | 31.29 | 31.55 | 1,151,244 | +0.06(+0.19%) |
Jun 27, 2012 | 31.07 | 31.51 | 31.07 | 31.49 | 1,002,842 | +0.48(+1.55%) |
Jun 26, 2012 | 30.85 | 31.07 | 30.85 | 31.01 | 753,876 | +0.12(+0.39%) |
Jun 25, 2012 | 31.15 | 31.15 | 30.81 | 30.89 | 1,307,327 | -0.32(-1.03%) |
Jun 22, 2012 | 31.29 | 31.35 | 31.15 | 31.21 | 1,040,718 | -0.02(-0.06%) |
Jun 21, 2012 | 31.61 | 31.61 | 31.23 | 31.23 | 901,181 | -0.34(-1.08%) |
Jun 20, 2012 | 31.61 | 31.67 | 31.51 | 31.57 | 1,098,859 | +0.02(+0.06%) |
Jun 19, 2012 | 31.11 | 31.59 | 31.11 | 31.55 | 1,038,169 | +0.42(+1.35%) |
Jun 18, 2012 | 31.19 | 31.21 | 31.03 | 31.13 | 926,359 | -0.08(-0.26%) |
Jun 15, 2012 | 31.15 | 31.33 | 31.15 | 31.21 | 832,548 | -0.04(-0.13%) |
Jun 14, 2012 | 31.35 | 31.59 | 31.15 | 31.25 | 684,279 | -0.04(-0.13%) |
Jun 13, 2012 | 31.33 | 31.45 | 31.21 | 31.29 | 582,656 | -0.04(-0.13%) |
Jun 12, 2012 | 31.13 | 31.49 | 31.13 | 31.33 | 746,537 | +0.08(+0.26%) |
Jun 11, 2012 | 31.21 | 31.57 | 31.21 | 31.25 | 564,735 | -0.02(-0.06%) |
Jun 08, 2012 | 31.01 | 31.55 | 31.01 | 31.27 | 594,255 | -0.02(-0.06%) |
Jun 07, 2012 | 31.59 | 31.69 | 31.27 | 31.29 | 1,118,126 | -0.02(-0.06%) |
Jun 06, 2012 | 31.11 | 31.41 | 31.11 | 31.31 | 1,014,936 | +0.26(+0.84%) |
Jun 05, 2012 | 30.39 | 31.09 | 30.39 | 31.05 | 1,183,883 | +0.50(+1.64%) |
Jun 04, 2012 | 30.87 | 31.05 | 30.37 | 30.55 | 1,146,029 | -0.36(-1.16%) |
Jun 01, 2012 | 31.19 | 31.35 | 30.89 | 30.91 | 1,100,654 | -0.54(-1.72%) |
May 31, 2012 | 31.59 | 31.73 | 31.35 | 31.45 | 756,109 | -0.24(-0.76%) |
May 30, 2012 | 31.99 | 31.99 | 31.63 | 31.69 | 713,372 | -0.34(-1.06%) |
May 29, 2012 | 32.09 | 32.17 | 31.89 | 32.03 | 895,979 | +0.14(+0.44%) |
May 25, 2012 | 31.73 | 31.97 | 31.70 | 31.89 | 537,420 | +0.10(+0.31%) |
May 24, 2012 | 31.93 | 31.93 | 31.63 | 31.79 | 577,537 | -0.06(-0.19%) |
May 23, 2012 | 31.79 | 31.95 | 31.51 | 31.85 | 861,476 | -0.10(-0.31%) |
May 22, 2012 | 31.79 | 32.13 | 31.79 | 31.95 | 964,753 | +0.10(+0.31%) |
May 21, 2012 | 31.49 | 31.89 | 31.29 | 31.85 | 896,991 | +0.48(+1.53%) |
May 18, 2012 | 31.71 | 31.89 | 31.31 | 31.37 | 1,309,743 | -0.44(-1.38%) |
May 17, 2012 | 32.07 | 32.13 | 31.81 | 31.81 | 719,981 | -0.28(-0.87%) |
May 16, 2012 | 32.17 | 32.27 | 32.09 | 32.09 | 688,288 | +0.00(+0.00%) |
May 15, 2012 | 32.17 | 32.33 | 32.09 | 32.09 | 1,058,237 | -0.14(-0.43%) |
May 14, 2012 | 32.23 | 32.41 | 32.15 | 32.23 | 755,325 | -0.22(-0.68%) |
May 11, 2012 | 32.33 | 32.51 | 32.33 | 32.45 | 636,979 | -0.08(-0.25%) |
May 10, 2012 | 32.37 | 32.57 | 32.37 | 32.53 | 1,054,278 | +0.14(+0.43%) |
May 09, 2012 | 32.59 | 32.59 | 32.31 | 32.39 | 975,786 | -0.22(-0.67%) |
May 08, 2012 | 32.57 | 32.81 | 32.39 | 32.61 | 1,789,900 | -0.18(-0.55%) |
May 07, 2012 | 33.03 | 33.19 | 32.61 | 32.79 | 1,479,711 | -0.72(-2.15%) |
May 04, 2012 | 33.39 | 33.55 | 33.21 | 33.51 | 1,145,473 | +0.02(+0.06%) |
May 03, 2012 | 33.67 | 33.77 | 33.39 | 33.49 | 985,323 | -0.24(-0.71%) |
May 02, 2012 | 33.39 | 33.73 | 33.39 | 33.73 | 1,325,983 | +0.06(+0.18%) |