Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.83 | 54.30 | 52.53 | 53.73 | 4,081,953 | +1.02(+1.94%) |
Apr 29, 2013 | 50.81 | 54.09 | 50.79 | 52.70 | 6,837,153 | +4.04(+8.29%) |
Apr 26, 2013 | 48.68 | 48.83 | 48.61 | 48.67 | 1,149,415 | +0.06(+0.13%) |
Apr 25, 2013 | 48.04 | 48.83 | 48.00 | 48.61 | 1,269,176 | +0.66(+1.38%) |
Apr 24, 2013 | 48.70 | 49.06 | 47.87 | 47.94 | 2,344,647 | -0.68(-1.40%) |
Apr 23, 2013 | 48.56 | 48.77 | 48.15 | 48.62 | 1,116,985 | +0.21(+0.44%) |
Apr 22, 2013 | 48.53 | 48.54 | 47.85 | 48.41 | 669,552 | -0.01(-0.02%) |
Apr 19, 2013 | 48.12 | 48.47 | 47.69 | 48.42 | 1,201,723 | +0.54(+1.12%) |
Apr 18, 2013 | 48.31 | 48.54 | 47.56 | 47.88 | 1,362,607 | -0.36(-0.75%) |
Apr 17, 2013 | 47.93 | 48.46 | 47.59 | 48.24 | 1,594,905 | +0.01(+0.02%) |
Apr 16, 2013 | 47.55 | 48.27 | 47.41 | 48.23 | 1,135,390 | +1.03(+2.19%) |
Apr 15, 2013 | 47.89 | 48.06 | 47.20 | 47.20 | 1,666,319 | -0.83(-1.73%) |
Apr 12, 2013 | 47.79 | 48.30 | 47.48 | 48.03 | 875,245 | +0.04(+0.07%) |
Apr 11, 2013 | 47.73 | 48.46 | 47.00 | 48.00 | 1,356,640 | +0.17(+0.35%) |
Apr 10, 2013 | 46.71 | 48.38 | 46.53 | 47.83 | 1,972,350 | +1.11(+2.38%) |
Apr 09, 2013 | 46.96 | 46.96 | 46.16 | 46.72 | 888,215 | -0.07(-0.15%) |
Apr 08, 2013 | 46.29 | 46.80 | 45.80 | 46.79 | 1,230,564 | +0.52(+1.13%) |
Apr 05, 2013 | 45.88 | 46.34 | 45.30 | 46.27 | 1,291,293 | -0.35(-0.76%) |
Apr 04, 2013 | 46.05 | 47.06 | 45.91 | 46.62 | 1,113,666 | +0.50(+1.09%) |
Apr 03, 2013 | 46.80 | 47.10 | 45.72 | 46.12 | 2,196,222 | -0.60(-1.29%) |
Apr 02, 2013 | 46.72 | 47.14 | 46.30 | 46.72 | 1,068,581 | +0.12(+0.27%) |
Apr 01, 2013 | 46.89 | 47.12 | 46.27 | 46.59 | 1,737,219 | -0.49(-1.03%) |
Mar 28, 2013 | 46.41 | 47.12 | 46.13 | 47.08 | 1,712,223 | +0.72(+1.56%) |
Mar 27, 2013 | 45.65 | 46.43 | 45.22 | 46.35 | 1,266,883 | +0.37(+0.81%) |
Mar 26, 2013 | 46.15 | 46.25 | 45.22 | 45.98 | 1,338,341 | -0.11(-0.25%) |
Mar 25, 2013 | 45.62 | 46.31 | 45.47 | 46.10 | 1,090,980 | +0.79(+1.73%) |
Mar 22, 2013 | 45.43 | 46.09 | 45.12 | 45.31 | 1,362,759 | +0.00(+0.00%) |
Mar 21, 2013 | 45.37 | 45.84 | 45.06 | 45.31 | 918,662 | -0.49(-1.06%) |
Mar 20, 2013 | 45.17 | 45.90 | 45.12 | 45.80 | 1,816,951 | +1.06(+2.37%) |
Mar 19, 2013 | 45.42 | 45.62 | 44.46 | 44.74 | 1,251,648 | -0.66(-1.46%) |
Mar 18, 2013 | 45.06 | 45.65 | 44.72 | 45.40 | 796,556 | -0.17(-0.37%) |
Mar 15, 2013 | 45.34 | 45.84 | 45.29 | 45.57 | 1,666,484 | +0.10(+0.21%) |
Mar 14, 2013 | 45.68 | 45.89 | 45.38 | 45.47 | 1,054,774 | -0.18(-0.39%) |
Mar 13, 2013 | 45.04 | 45.71 | 44.78 | 45.65 | 1,376,223 | +0.56(+1.23%) |
Mar 12, 2013 | 45.19 | 45.47 | 44.85 | 45.09 | 1,602,374 | -0.22(-0.49%) |
Mar 11, 2013 | 44.84 | 45.42 | 44.45 | 45.31 | 1,525,846 | +0.33(+0.73%) |
Mar 08, 2013 | 44.59 | 45.06 | 43.79 | 44.99 | 1,978,894 | +0.64(+1.43%) |
Mar 07, 2013 | 44.47 | 44.64 | 44.21 | 44.35 | 1,518,003 | -0.08(-0.18%) |
Mar 06, 2013 | 44.35 | 44.93 | 44.26 | 44.43 | 2,845,401 | +0.23(+0.52%) |
Mar 05, 2013 | 43.70 | 44.46 | 43.70 | 44.20 | 4,154,042 | +0.61(+1.40%) |
Mar 04, 2013 | 42.81 | 43.60 | 42.71 | 43.59 | 2,731,122 | +0.39(+0.90%) |
Mar 01, 2013 | 42.20 | 43.23 | 42.15 | 43.20 | 2,430,641 | +0.77(+1.81%) |
Feb 28, 2013 | 42.55 | 42.68 | 42.27 | 42.43 | 3,138,716 | -0.30(-0.70%) |
Feb 27, 2013 | 41.81 | 42.81 | 41.81 | 42.73 | 2,312,256 | +0.79(+1.89%) |
Feb 26, 2013 | 41.76 | 42.06 | 41.02 | 41.94 | 2,045,808 | +0.70(+1.69%) |
Feb 25, 2013 | 42.77 | 43.14 | 41.22 | 41.24 | 2,358,265 | -1.38(-3.23%) |
Feb 22, 2013 | 42.05 | 42.88 | 41.98 | 42.62 | 2,531,059 | +0.71(+1.69%) |
Feb 21, 2013 | 41.79 | 42.21 | 41.51 | 41.91 | 2,055,278 | +0.09(+0.21%) |
Feb 20, 2013 | 42.16 | 42.61 | 41.80 | 41.82 | 3,371,288 | -1.06(-2.47%) |
Feb 19, 2013 | 41.26 | 42.97 | 41.19 | 42.88 | 4,438,562 | +1.56(+3.78%) |
Feb 15, 2013 | 40.76 | 41.50 | 40.76 | 41.32 | 3,207,054 | +0.28(+0.69%) |
Feb 14, 2013 | 41.21 | 41.75 | 40.88 | 41.04 | 3,316,322 | -0.10(-0.24%) |
Feb 13, 2013 | 41.14 | 41.41 | 40.22 | 41.14 | 4,893,163 | +0.62(+1.52%) |
Feb 12, 2013 | 39.87 | 41.45 | 39.77 | 40.52 | 6,188,634 | +0.53(+1.32%) |
Feb 11, 2013 | 38.26 | 40.34 | 37.90 | 39.99 | 8,537,669 | +1.86(+4.89%) |
Feb 08, 2013 | 39.81 | 40.81 | 35.75 | 38.13 | 18,441,538 | -3.18(-7.70%) |
Feb 07, 2013 | 42.06 | 42.08 | 40.20 | 41.31 | 10,988,783 | -0.44(-1.05%) |
Feb 06, 2013 | 41.28 | 42.62 | 40.01 | 41.75 | 13,573,852 | -1.72(-3.96%) |
Feb 04, 2013 | 48.47 | 48.70 | 42.99 | 43.47 | 12,992,284 | -5.19(-10.66%) |
Feb 01, 2013 | 48.56 | 48.86 | 48.45 | 48.66 | 2,797,423 | +0.47(+0.97%) |
Jan 31, 2013 | 48.18 | 48.39 | 47.95 | 48.19 | 2,061,834 | -0.09(-0.18%) |
Jan 30, 2013 | 48.24 | 48.42 | 47.99 | 48.28 | 2,521,346 | -0.06(-0.13%) |
Jan 29, 2013 | 47.77 | 48.37 | 47.55 | 48.34 | 2,849,746 | +0.47(+0.99%) |
Jan 28, 2013 | 48.02 | 48.02 | 47.36 | 47.87 | 1,315,692 | +0.10(+0.20%) |
Jan 25, 2013 | 47.48 | 47.78 | 47.18 | 47.77 | 1,568,502 | +0.33(+0.70%) |
Jan 24, 2013 | 46.98 | 47.90 | 46.93 | 47.44 | 2,352,725 | +0.29(+0.62%) |
Jan 23, 2013 | 46.88 | 47.18 | 46.73 | 47.15 | 1,820,473 | +0.25(+0.52%) |
Jan 22, 2013 | 46.95 | 47.08 | 46.65 | 46.90 | 1,790,362 | -0.22(-0.47%) |
Jan 18, 2013 | 47.03 | 47.17 | 46.82 | 47.12 | 1,706,475 | +0.13(+0.28%) |
Jan 17, 2013 | 46.93 | 47.06 | 46.60 | 46.99 | 2,385,805 | +0.40(+0.85%) |
Jan 16, 2013 | 46.74 | 47.00 | 46.40 | 46.59 | 1,514,791 | -0.39(-0.82%) |
Jan 15, 2013 | 46.54 | 47.03 | 46.54 | 46.98 | 1,784,988 | +0.18(+0.38%) |
Jan 14, 2013 | 46.91 | 47.05 | 46.67 | 46.81 | 1,628,080 | -0.04(-0.08%) |
Jan 11, 2013 | 46.63 | 46.91 | 46.24 | 46.84 | 1,395,630 | +0.18(+0.38%) |
Jan 10, 2013 | 47.08 | 47.08 | 46.52 | 46.67 | 2,793,544 | -0.17(-0.36%) |
Jan 09, 2013 | 46.47 | 46.85 | 46.47 | 46.83 | 3,041,692 | +0.40(+0.87%) |
Jan 08, 2013 | 46.17 | 46.43 | 45.94 | 46.43 | 3,535,595 | +0.25(+0.53%) |
Jan 07, 2013 | 46.08 | 46.51 | 45.93 | 46.18 | 2,354,362 | -0.21(-0.45%) |
Jan 04, 2013 | 45.92 | 46.62 | 45.35 | 46.39 | 3,301,506 | +0.69(+1.52%) |
Jan 03, 2013 | 45.43 | 46.14 | 45.39 | 45.70 | 3,269,282 | +0.18(+0.41%) |
Jan 02, 2013 | 45.35 | 45.57 | 44.24 | 45.51 | 2,982,185 | +1.27(+2.88%) |
Dec 31, 2012 | 43.47 | 44.27 | 43.47 | 44.24 | 1,263,550 | +0.75(+1.72%) |
Dec 28, 2012 | 43.44 | 43.92 | 43.44 | 43.49 | 808,195 | -0.34(-0.78%) |
Dec 27, 2012 | 44.05 | 44.10 | 43.18 | 43.83 | 1,105,487 | -0.26(-0.58%) |
Dec 26, 2012 | 44.27 | 44.32 | 43.96 | 44.09 | 919,310 | -0.04(-0.08%) |
Dec 24, 2012 | 44.20 | 44.36 | 43.81 | 44.12 | 768,166 | -0.05(-0.12%) |
Dec 21, 2012 | 44.57 | 44.57 | 44.11 | 44.18 | 3,097,145 | -0.86(-1.91%) |
Dec 20, 2012 | 45.30 | 45.39 | 44.74 | 45.04 | 4,152,923 | -0.27(-0.60%) |
Dec 19, 2012 | 44.63 | 45.34 | 44.44 | 45.31 | 3,901,019 | +0.66(+1.48%) |
Dec 18, 2012 | 43.50 | 44.70 | 43.20 | 44.65 | 2,171,238 | +0.98(+2.25%) |
Dec 17, 2012 | 42.54 | 43.67 | 42.48 | 43.67 | 1,675,914 | +1.32(+3.11%) |
Dec 14, 2012 | 42.49 | 42.91 | 42.20 | 42.35 | 1,247,269 | -0.21(-0.50%) |
Dec 13, 2012 | 43.36 | 43.36 | 42.52 | 42.56 | 1,168,344 | -0.74(-1.71%) |
Dec 12, 2012 | 43.39 | 43.65 | 43.19 | 43.30 | 1,270,474 | +0.08(+0.18%) |
Dec 11, 2012 | 43.51 | 43.66 | 43.18 | 43.22 | 1,327,167 | +0.04(+0.08%) |
Dec 10, 2012 | 43.25 | 43.48 | 42.96 | 43.18 | 1,281,089 | -0.21(-0.49%) |
Dec 07, 2012 | 43.61 | 43.66 | 43.09 | 43.39 | 2,077,688 | -0.05(-0.12%) |
Dec 06, 2012 | 43.51 | 43.73 | 43.08 | 43.45 | 1,704,166 | -0.28(-0.64%) |
Dec 05, 2012 | 40.52 | 43.91 | 40.52 | 43.73 | 2,437,950 | +0.68(+1.57%) |
Dec 04, 2012 | 42.91 | 43.25 | 42.55 | 43.05 | 2,113,606 | +0.34(+0.80%) |
Nov 30, 2012 | 42.31 | 42.92 | 42.13 | 42.71 | 5,332,352 | +0.40(+0.93%) |
Nov 29, 2012 | 41.79 | 42.78 | 41.75 | 42.31 | 2,030,922 | +0.68(+1.63%) |
Nov 28, 2012 | 41.03 | 41.90 | 40.77 | 41.64 | 1,441,877 | +0.48(+1.17%) |
Nov 27, 2012 | 41.52 | 41.66 | 41.10 | 41.15 | 1,683,940 | -0.49(-1.18%) |
Nov 26, 2012 | 41.29 | 41.72 | 41.13 | 41.65 | 1,873,894 | +0.04(+0.11%) |
Nov 23, 2012 | 40.79 | 41.64 | 40.72 | 41.60 | 554,773 | +1.00(+2.47%) |
Nov 21, 2012 | 40.63 | 40.77 | 40.37 | 40.60 | 1,018,979 | +0.04(+0.09%) |
Nov 20, 2012 | 40.54 | 40.63 | 40.10 | 40.56 | 1,289,053 | -0.06(-0.15%) |
Nov 19, 2012 | 40.56 | 40.98 | 40.06 | 40.63 | 2,396,324 | +1.06(+2.69%) |
Nov 16, 2012 | 38.59 | 40.53 | 38.59 | 39.56 | 2,610,552 | -0.78(-1.94%) |
Nov 15, 2012 | 40.07 | 40.82 | 40.06 | 40.34 | 1,631,021 | +0.27(+0.68%) |
Nov 14, 2012 | 40.48 | 40.64 | 39.98 | 40.07 | 1,597,475 | -0.31(-0.76%) |
Nov 13, 2012 | 40.40 | 40.87 | 40.20 | 40.38 | 1,288,921 | -0.29(-0.71%) |
Nov 12, 2012 | 40.34 | 41.12 | 39.95 | 40.67 | 1,624,617 | +0.48(+1.20%) |
Nov 09, 2012 | 40.25 | 40.67 | 39.87 | 40.19 | 3,582,109 | -0.10(-0.24%) |
Nov 08, 2012 | 40.56 | 40.85 | 40.27 | 40.28 | 1,371,615 | -0.25(-0.63%) |
Nov 07, 2012 | 41.31 | 41.31 | 40.15 | 40.54 | 1,308,675 | -0.69(-1.68%) |
Nov 06, 2012 | 40.96 | 41.35 | 40.76 | 41.23 | 1,806,242 | +0.40(+0.99%) |
Nov 05, 2012 | 41.78 | 42.10 | 40.23 | 40.83 | 4,932,169 | -1.24(-2.96%) |
Nov 02, 2012 | 43.23 | 43.24 | 42.03 | 42.07 | 1,762,295 | -0.79(-1.84%) |
Nov 01, 2012 | 42.44 | 43.16 | 42.05 | 42.86 | 1,663,795 | +0.67(+1.58%) |
Oct 31, 2012 | 41.95 | 42.34 | 40.89 | 42.19 | 1,830,027 | +0.24(+0.56%) |
Oct 26, 2012 | 40.99 | 41.96 | 41.96 | 41.96 | 5,945,717 | +1.90(+4.75%) |
Oct 25, 2012 | 39.94 | 40.30 | 39.63 | 40.05 | 2,312,123 | +0.46(+1.17%) |
Oct 24, 2012 | 39.58 | 39.87 | 39.17 | 39.59 | 1,583,301 | +0.25(+0.62%) |
Oct 23, 2012 | 39.16 | 39.48 | 39.06 | 39.35 | 1,413,390 | -0.62(-1.56%) |
Oct 19, 2012 | 40.56 | 40.75 | 39.71 | 39.97 | 1,619,238 | -0.84(-2.06%) |
Oct 18, 2012 | 40.13 | 40.86 | 40.13 | 40.81 | 2,307,479 | +0.58(+1.44%) |
Oct 17, 2012 | 39.77 | 40.47 | 37.87 | 40.23 | 1,821,215 | +0.37(+0.92%) |
Oct 16, 2012 | 39.54 | 39.87 | 39.34 | 39.86 | 1,260,069 | +0.38(+0.95%) |
Oct 15, 2012 | 39.00 | 39.55 | 38.99 | 39.49 | 1,387,323 | +0.62(+1.60%) |
Oct 12, 2012 | 38.79 | 39.20 | 38.79 | 38.86 | 1,578,190 | -0.01(-0.02%) |
Oct 11, 2012 | 38.87 | 39.28 | 38.61 | 38.87 | 1,480,196 | +0.32(+0.84%) |
Oct 10, 2012 | 38.46 | 38.67 | 38.05 | 38.55 | 1,978,211 | +0.02(+0.05%) |
Oct 09, 2012 | 38.91 | 39.10 | 38.29 | 38.53 | 2,224,726 | -0.37(-0.95%) |
Oct 08, 2012 | 39.13 | 39.37 | 38.85 | 38.90 | 1,036,050 | -0.46(-1.16%) |
Oct 05, 2012 | 40.02 | 40.10 | 39.21 | 39.35 | 1,091,539 | -0.28(-0.71%) |
Oct 04, 2012 | 39.46 | 39.72 | 39.25 | 39.63 | 1,279,331 | +0.39(+1.00%) |
Oct 03, 2012 | 38.99 | 39.41 | 38.85 | 39.24 | 1,306,023 | +0.32(+0.81%) |
Oct 02, 2012 | 38.90 | 39.13 | 38.36 | 38.92 | 1,838,648 | +0.14(+0.36%) |
Oct 01, 2012 | 38.95 | 39.35 | 38.67 | 38.78 | 1,657,860 | +0.09(+0.23%) |
Sep 28, 2012 | 38.95 | 39.10 | 38.64 | 38.70 | 1,711,172 | -0.29(-0.74%) |
Sep 27, 2012 | 38.82 | 39.40 | 38.77 | 38.99 | 1,778,418 | +0.38(+0.98%) |
Sep 26, 2012 | 38.89 | 39.04 | 38.59 | 38.61 | 2,011,683 | -0.31(-0.79%) |
Sep 25, 2012 | 39.81 | 40.05 | 38.92 | 38.92 | 2,700,766 | -0.89(-2.24%) |
Sep 24, 2012 | 39.87 | 40.05 | 39.47 | 39.81 | 1,262,397 | -0.32(-0.79%) |
Sep 21, 2012 | 40.07 | 40.53 | 39.51 | 40.12 | 3,305,905 | +0.36(+0.90%) |
Sep 20, 2012 | 39.17 | 39.80 | 38.91 | 39.77 | 2,997,614 | +0.31(+0.78%) |
Sep 19, 2012 | 39.26 | 39.67 | 39.08 | 39.46 | 2,528,679 | +0.25(+0.65%) |
Sep 18, 2012 | 39.02 | 39.33 | 38.78 | 39.21 | 2,851,863 | +0.19(+0.49%) |
Sep 17, 2012 | 38.73 | 39.18 | 38.60 | 39.01 | 2,160,082 | +0.62(+1.62%) |
Sep 14, 2012 | 38.61 | 39.25 | 38.07 | 38.39 | 3,313,957 | +0.06(+0.16%) |
Sep 13, 2012 | 38.20 | 38.37 | 37.63 | 38.33 | 2,739,963 | +0.16(+0.41%) |
Sep 12, 2012 | 37.43 | 38.42 | 37.33 | 38.17 | 5,689,337 | +0.94(+2.52%) |
Sep 11, 2012 | 36.49 | 37.55 | 36.45 | 37.23 | 3,806,858 | +0.73(+1.99%) |
Sep 10, 2012 | 36.64 | 37.01 | 36.38 | 36.51 | 2,303,259 | +0.35(+0.97%) |
Sep 07, 2012 | 36.19 | 36.23 | 35.81 | 36.16 | 2,134,776 | +0.02(+0.05%) |
Sep 06, 2012 | 34.85 | 36.24 | 34.85 | 36.14 | 2,727,159 | +1.19(+3.41%) |
Sep 05, 2012 | 34.79 | 35.32 | 34.33 | 34.95 | 2,157,265 | +0.15(+0.43%) |
Sep 04, 2012 | 34.69 | 34.96 | 34.40 | 34.80 | 1,204,354 | +0.11(+0.30%) |
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,291 | +0.47(+1.38%) |
Aug 30, 2012 | 33.76 | 34.39 | 33.75 | 34.22 | 1,411,242 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,388 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,747 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,886 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,320 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.62 | 33.76 | 1,849,321 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,605 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,907 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,984 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,932 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,206 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,892 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,836 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,735 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,391 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.55 | 34.50 | 34.75 | 2,834,160 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,839 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,900 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,439,014 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,827 | -0.44(-1.26%) |
Aug 01, 2012 | 35.55 | 35.73 | 35.05 | 35.21 | 1,353,420 | -0.16(-0.44%) |
Jul 31, 2012 | 35.58 | 35.69 | 35.11 | 35.36 | 1,674,018 | -0.24(-0.66%) |
Jul 30, 2012 | 35.57 | 35.98 | 35.52 | 35.60 | 1,829,093 | -0.10(-0.27%) |
Jul 27, 2012 | 35.22 | 35.92 | 34.87 | 35.69 | 3,012,115 | +0.72(+2.05%) |
Jul 26, 2012 | 32.15 | 35.24 | 32.15 | 34.98 | 4,804,094 | +3.52(+11.21%) |
Jul 25, 2012 | 31.43 | 31.52 | 30.99 | 31.45 | 1,736,370 | +0.25(+0.81%) |
Jul 24, 2012 | 31.28 | 31.58 | 30.99 | 31.20 | 2,265,226 | -0.03(-0.11%) |
Jul 23, 2012 | 31.20 | 31.35 | 30.65 | 31.24 | 1,637,800 | -0.44(-1.40%) |
Jul 20, 2012 | 32.07 | 32.37 | 31.67 | 31.68 | 1,461,869 | -0.59(-1.84%) |
Jul 19, 2012 | 32.09 | 32.39 | 31.79 | 32.27 | 1,316,772 | +0.22(+0.68%) |
Jul 18, 2012 | 31.59 | 32.14 | 31.53 | 32.06 | 1,235,360 | +0.33(+1.04%) |
Jul 17, 2012 | 31.82 | 32.01 | 30.97 | 31.72 | 2,520,542 | +0.11(+0.36%) |
Jul 16, 2012 | 31.96 | 32.09 | 31.50 | 31.61 | 1,729,811 | -0.38(-1.20%) |
Jul 13, 2012 | 31.43 | 32.06 | 31.22 | 31.99 | 2,016,817 | +0.58(+1.86%) |
Jul 12, 2012 | 31.80 | 31.87 | 31.35 | 31.41 | 1,846,212 | -0.75(-2.33%) |
Jul 11, 2012 | 31.76 | 32.54 | 31.56 | 32.16 | 2,266,949 | +0.03(+0.08%) |
Jul 10, 2012 | 31.99 | 32.77 | 31.99 | 32.13 | 2,248,239 | +0.03(+0.11%) |
Jul 09, 2012 | 31.68 | 32.17 | 31.41 | 32.10 | 2,125,462 | +0.30(+0.93%) |
Jul 06, 2012 | 31.64 | 31.88 | 31.53 | 31.80 | 1,161,251 | -0.22(-0.68%) |
Jul 05, 2012 | 32.23 | 32.35 | 31.68 | 32.02 | 1,706,088 | -0.45(-1.37%) |
Jul 03, 2012 | 31.92 | 32.47 | 31.61 | 32.47 | 751,179 | +0.56(+1.75%) |
Jul 02, 2012 | 31.88 | 32.19 | 31.48 | 31.91 | 1,388,242 | +0.02(+0.05%) |
Jun 29, 2012 | 31.73 | 31.89 | 31.31 | 31.89 | 1,826,842 | +0.87(+2.81%) |
Jun 28, 2012 | 30.58 | 31.03 | 30.49 | 31.02 | 1,567,485 | +0.08(+0.25%) |
Jun 27, 2012 | 30.56 | 31.36 | 30.36 | 30.94 | 1,805,262 | +0.65(+2.13%) |
Jun 26, 2012 | 29.87 | 30.41 | 29.63 | 30.29 | 1,808,711 | +0.55(+1.85%) |
Jun 25, 2012 | 30.08 | 30.08 | 29.54 | 29.74 | 1,438,955 | -0.82(-2.68%) |
Jun 22, 2012 | 30.54 | 30.67 | 30.35 | 30.56 | 1,366,982 | +0.24(+0.81%) |
Jun 21, 2012 | 31.56 | 31.65 | 30.28 | 30.32 | 1,798,559 | -1.13(-3.61%) |
Jun 20, 2012 | 31.79 | 31.83 | 31.18 | 31.45 | 965,972 | -0.37(-1.15%) |
Jun 19, 2012 | 31.67 | 32.03 | 31.34 | 31.82 | 1,729,509 | +0.38(+1.19%) |
Jun 18, 2012 | 30.97 | 31.58 | 30.83 | 31.45 | 1,166,861 | +0.29(+0.92%) |
Jun 15, 2012 | 30.83 | 31.28 | 30.71 | 31.16 | 1,928,221 | +0.55(+1.80%) |
Jun 14, 2012 | 30.90 | 30.99 | 30.28 | 30.61 | 2,951,043 | -0.20(-0.65%) |
Jun 13, 2012 | 31.30 | 31.31 | 30.64 | 30.81 | 2,032,485 | -0.68(-2.16%) |
Jun 12, 2012 | 31.22 | 31.52 | 30.83 | 31.49 | 1,365,681 | +0.40(+1.29%) |
Jun 11, 2012 | 32.00 | 32.36 | 31.04 | 31.09 | 1,915,374 | -0.58(-1.85%) |
Jun 08, 2012 | 31.58 | 31.72 | 31.36 | 31.67 | 2,019,922 | -0.13(-0.41%) |
Jun 07, 2012 | 32.47 | 32.65 | 31.72 | 31.80 | 1,391,400 | -0.25(-0.79%) |
Jun 06, 2012 | 31.79 | 32.06 | 31.72 | 32.06 | 1,514,766 | +0.59(+1.89%) |
Jun 05, 2012 | 30.63 | 31.58 | 30.63 | 31.46 | 1,891,246 | +0.70(+2.27%) |
Jun 04, 2012 | 30.90 | 31.02 | 30.37 | 30.76 | 1,438,692 | -0.10(-0.31%) |
Jun 01, 2012 | 31.29 | 31.49 | 30.83 | 30.86 | 2,190,414 | -1.06(-3.33%) |
May 31, 2012 | 32.04 | 32.32 | 31.55 | 31.92 | 2,036,757 | -0.22(-0.68%) |
May 30, 2012 | 32.51 | 32.56 | 32.10 | 32.14 | 1,529,443 | -0.74(-2.26%) |
May 29, 2012 | 32.87 | 33.04 | 32.61 | 32.88 | 3,083,140 | +0.29(+0.88%) |
May 25, 2012 | 32.44 | 32.75 | 32.40 | 32.60 | 1,535,533 | +0.10(+0.30%) |
May 24, 2012 | 32.01 | 32.51 | 31.97 | 32.50 | 2,330,309 | +0.58(+1.83%) |
May 23, 2012 | 31.37 | 31.96 | 31.23 | 31.92 | 1,662,298 | +0.26(+0.83%) |
May 22, 2012 | 31.65 | 32.43 | 31.45 | 31.65 | 2,571,431 | -0.05(-0.16%) |
May 21, 2012 | 31.19 | 31.96 | 30.95 | 31.71 | 2,270,404 | +0.66(+2.14%) |
May 18, 2012 | 31.40 | 31.64 | 30.94 | 31.04 | 1,998,670 | -0.17(-0.56%) |
May 17, 2012 | 32.41 | 32.51 | 31.18 | 31.22 | 3,233,369 | -1.14(-3.53%) |
May 16, 2012 | 33.11 | 33.39 | 32.34 | 32.36 | 2,049,595 | -0.55(-1.66%) |
May 15, 2012 | 32.98 | 33.36 | 32.84 | 32.91 | 1,824,686 | +0.00(+0.00%) |
May 14, 2012 | 32.87 | 33.15 | 32.70 | 32.91 | 2,203,136 | -0.42(-1.25%) |
May 11, 2012 | 32.98 | 33.69 | 32.86 | 33.33 | 1,337,860 | +0.02(+0.05%) |
May 10, 2012 | 33.66 | 33.77 | 33.18 | 33.31 | 1,183,994 | -0.01(-0.03%) |
May 09, 2012 | 33.11 | 33.58 | 33.00 | 33.32 | 2,289,555 | -0.35(-1.03%) |
May 08, 2012 | 33.36 | 33.79 | 33.11 | 33.66 | 2,233,907 | -0.02(-0.05%) |
May 07, 2012 | 33.93 | 34.27 | 33.66 | 33.68 | 2,101,078 | -0.21(-0.62%) |
May 04, 2012 | 34.07 | 34.12 | 33.79 | 33.89 | 2,257,877 | -0.41(-1.19%) |
May 03, 2012 | 34.93 | 35.05 | 34.26 | 34.30 | 1,833,147 | -0.57(-1.64%) |
May 02, 2012 | 35.10 | 35.11 | 34.67 | 34.87 | 2,095,151 | -0.40(-1.13%) |