Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.71 | 43.71 | 43.13 | 43.30 | 5,984,307 | -0.49(-1.12%) |
Apr 29, 2013 | 44.25 | 44.28 | 43.62 | 43.79 | 6,207,637 | -0.35(-0.80%) |
Apr 26, 2013 | 44.14 | 44.24 | 44.08 | 44.15 | 4,422,013 | +0.02(+0.05%) |
Apr 25, 2013 | 44.08 | 44.18 | 43.02 | 44.12 | 9,504,224 | +0.30(+0.68%) |
Apr 24, 2013 | 45.28 | 45.61 | 43.80 | 43.83 | 8,541,702 | -1.78(-3.91%) |
Apr 23, 2013 | 45.30 | 45.67 | 44.97 | 45.61 | 5,136,696 | +0.59(+1.30%) |
Apr 22, 2013 | 44.93 | 45.06 | 44.56 | 45.02 | 3,495,421 | +0.13(+0.28%) |
Apr 19, 2013 | 44.22 | 44.91 | 44.08 | 44.90 | 6,265,454 | +0.88(+2.01%) |
Apr 18, 2013 | 44.94 | 44.97 | 43.92 | 44.01 | 5,241,798 | -0.92(-2.05%) |
Apr 17, 2013 | 44.55 | 45.06 | 44.36 | 44.94 | 5,304,241 | +0.23(+0.51%) |
Apr 16, 2013 | 44.41 | 44.83 | 44.21 | 44.71 | 5,283,762 | +0.54(+1.22%) |
Apr 15, 2013 | 44.58 | 45.15 | 44.16 | 44.17 | 7,159,546 | -0.80(-1.77%) |
Apr 12, 2013 | 45.17 | 45.62 | 44.85 | 44.97 | 6,024,625 | -0.38(-0.84%) |
Apr 11, 2013 | 45.08 | 45.55 | 45.02 | 45.35 | 5,177,129 | +0.32(+0.71%) |
Apr 10, 2013 | 44.74 | 45.10 | 44.73 | 45.03 | 4,142,409 | +0.66(+1.50%) |
Apr 09, 2013 | 44.54 | 44.75 | 44.24 | 44.37 | 5,301,351 | -0.06(-0.14%) |
Apr 08, 2013 | 44.19 | 44.43 | 43.69 | 44.43 | 4,721,580 | +0.27(+0.60%) |
Apr 05, 2013 | 44.14 | 44.26 | 43.96 | 44.16 | 3,839,231 | -0.35(-0.79%) |
Apr 04, 2013 | 44.45 | 44.79 | 44.22 | 44.51 | 3,858,837 | +0.06(+0.14%) |
Apr 03, 2013 | 44.31 | 44.75 | 44.24 | 44.45 | 7,115,479 | +0.27(+0.62%) |
Apr 02, 2013 | 44.28 | 44.68 | 44.01 | 44.18 | 5,167,373 | -0.09(-0.19%) |
Apr 01, 2013 | 44.31 | 44.41 | 43.96 | 44.26 | 4,691,885 | -0.14(-0.32%) |
Mar 28, 2013 | 44.19 | 44.52 | 44.04 | 44.40 | 5,401,274 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,812 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,787 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,256 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,854 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,208 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,866,933 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,352 | +0.10(+0.24%) |
Mar 18, 2013 | 42.72 | 42.97 | 42.64 | 42.74 | 5,021,712 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,653 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,379 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.22 | 43.00 | 43.05 | 4,635,108 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.97 | 43.07 | 4,952,881 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,556 | -0.07(-0.16%) |
Mar 08, 2013 | 43.40 | 43.47 | 42.98 | 43.13 | 6,174,024 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,606,980 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,635 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,280 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,658,920 | -0.02(-0.04%) |
Mar 01, 2013 | 42.47 | 42.89 | 42.47 | 42.83 | 5,879,370 | +0.09(+0.22%) |
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,723 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,603 | +0.29(+0.68%) |
Feb 26, 2013 | 42.29 | 42.63 | 42.01 | 42.56 | 6,105,128 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,189 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.86 | 42.43 | 7,058,782 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,650 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,861 | +0.09(+0.20%) |
Feb 19, 2013 | 41.93 | 42.36 | 41.91 | 42.36 | 5,092,407 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,548 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,391 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,021 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,522 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.44 | 41.76 | 23,629,026 | +0.14(+0.33%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,125,980 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,264 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,580 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.75 | 41.43 | 41.49 | 6,413,240 | -0.50(-1.20%) |
Feb 01, 2013 | 41.49 | 42.21 | 41.49 | 41.99 | 5,429,007 | +0.40(+0.95%) |
Jan 31, 2013 | 41.89 | 41.96 | 41.23 | 41.60 | 6,612,493 | -0.36(-0.85%) |
Jan 30, 2013 | 42.02 | 42.44 | 41.83 | 41.95 | 8,154,813 | -0.13(-0.31%) |
Jan 29, 2013 | 40.88 | 42.51 | 40.88 | 42.09 | 14,203,121 | +1.30(+3.19%) |
Jan 28, 2013 | 41.16 | 41.26 | 40.64 | 40.78 | 10,395,410 | -0.44(-1.07%) |
Jan 25, 2013 | 41.20 | 41.58 | 41.13 | 41.23 | 7,781,627 | +0.04(+0.09%) |
Jan 24, 2013 | 40.75 | 41.26 | 40.75 | 41.19 | 8,672,243 | +0.59(+1.45%) |
Jan 23, 2013 | 40.87 | 41.03 | 40.44 | 40.60 | 13,440,887 | -0.81(-1.95%) |
Jan 22, 2013 | 41.62 | 41.66 | 41.16 | 41.40 | 7,846,440 | -0.26(-0.61%) |
Jan 18, 2013 | 41.30 | 41.66 | 41.01 | 41.66 | 8,464,403 | +0.34(+0.83%) |
Jan 17, 2013 | 40.76 | 41.43 | 40.69 | 41.32 | 6,301,299 | +0.31(+0.76%) |
Jan 16, 2013 | 41.20 | 41.30 | 40.85 | 41.01 | 5,765,537 | -0.28(-0.68%) |
Jan 15, 2013 | 40.80 | 41.34 | 40.79 | 41.29 | 7,635,109 | +0.38(+0.93%) |
Jan 14, 2013 | 41.22 | 41.38 | 40.87 | 40.91 | 8,113,380 | -0.24(-0.58%) |
Jan 11, 2013 | 41.34 | 41.37 | 41.03 | 41.15 | 6,616,671 | -0.11(-0.26%) |
Jan 10, 2013 | 41.26 | 41.47 | 40.96 | 41.26 | 8,162,712 | +0.22(+0.53%) |
Jan 09, 2013 | 40.44 | 41.11 | 40.29 | 41.04 | 9,379,924 | +0.84(+2.10%) |
Jan 08, 2013 | 39.84 | 40.30 | 39.73 | 40.20 | 6,772,550 | +0.30(+0.76%) |
Jan 07, 2013 | 39.75 | 40.21 | 39.52 | 39.89 | 9,020,874 | -0.05(-0.14%) |
Jan 04, 2013 | 39.56 | 40.21 | 39.27 | 39.95 | 17,537,832 | +1.43(+3.70%) |
Jan 03, 2013 | 38.37 | 38.62 | 38.13 | 38.52 | 9,613,374 | +0.16(+0.42%) |
Jan 02, 2013 | 38.82 | 38.84 | 38.11 | 38.36 | 10,783,375 | +0.15(+0.39%) |
Dec 31, 2012 | 37.58 | 38.23 | 37.48 | 38.21 | 6,769,130 | +0.56(+1.48%) |
Dec 28, 2012 | 37.69 | 38.10 | 37.62 | 37.65 | 4,706,311 | -0.29(-0.76%) |
Dec 27, 2012 | 37.95 | 38.27 | 37.59 | 37.94 | 5,613,285 | -0.07(-0.18%) |
Dec 26, 2012 | 38.04 | 38.15 | 37.67 | 38.01 | 4,750,151 | +0.02(+0.04%) |
Dec 24, 2012 | 38.32 | 38.32 | 37.81 | 38.00 | 3,568,796 | -0.40(-1.03%) |
Dec 21, 2012 | 37.86 | 38.49 | 37.77 | 38.39 | 16,589,609 | +0.23(+0.61%) |
Dec 20, 2012 | 37.88 | 38.24 | 37.74 | 38.16 | 8,464,015 | +0.26(+0.67%) |
Dec 19, 2012 | 38.29 | 38.44 | 37.89 | 37.90 | 9,082,101 | -0.46(-1.21%) |
Dec 18, 2012 | 37.63 | 38.38 | 37.46 | 38.37 | 17,337,790 | +0.91(+2.44%) |
Dec 17, 2012 | 37.03 | 37.62 | 37.02 | 37.45 | 9,609,564 | +0.43(+1.15%) |
Dec 14, 2012 | 37.23 | 37.26 | 36.89 | 37.03 | 8,205,394 | -0.34(-0.91%) |
Dec 13, 2012 | 38.10 | 38.17 | 37.17 | 37.37 | 13,122,458 | -0.60(-1.57%) |
Dec 12, 2012 | 38.16 | 38.74 | 37.82 | 37.96 | 24,217,678 | -1.24(-3.16%) |
Dec 11, 2012 | 38.90 | 39.33 | 38.85 | 39.20 | 6,971,755 | +0.37(+0.96%) |
Dec 10, 2012 | 38.44 | 38.98 | 38.12 | 38.83 | 5,545,856 | +0.38(+0.99%) |
Dec 07, 2012 | 38.33 | 38.48 | 38.12 | 38.45 | 3,836,381 | +0.18(+0.47%) |
Dec 06, 2012 | 38.45 | 38.47 | 38.16 | 38.27 | 6,648,415 | -0.14(-0.36%) |
Dec 05, 2012 | 38.13 | 38.51 | 37.95 | 38.41 | 6,799,705 | +0.28(+0.73%) |
Dec 04, 2012 | 37.89 | 38.33 | 37.85 | 38.13 | 7,083,547 | +0.14(+0.37%) |
Nov 30, 2012 | 37.66 | 38.08 | 37.49 | 38.00 | 8,859,199 | +0.36(+0.95%) |
Nov 29, 2012 | 37.41 | 37.79 | 37.37 | 37.64 | 5,673,270 | +0.42(+1.12%) |
Nov 28, 2012 | 36.90 | 37.23 | 36.61 | 37.22 | 4,716,334 | +0.28(+0.75%) |
Nov 27, 2012 | 37.05 | 37.40 | 36.81 | 36.94 | 6,943,789 | -0.19(-0.52%) |
Nov 26, 2012 | 36.69 | 37.14 | 36.33 | 37.14 | 9,849,335 | +0.15(+0.40%) |
Nov 23, 2012 | 36.79 | 37.00 | 36.73 | 36.99 | 2,909,379 | +0.25(+0.68%) |
Nov 21, 2012 | 36.67 | 36.76 | 36.38 | 36.74 | 5,063,396 | +0.18(+0.49%) |
Nov 20, 2012 | 36.44 | 36.64 | 36.22 | 36.56 | 5,869,518 | +0.12(+0.34%) |
Nov 19, 2012 | 35.87 | 36.47 | 35.76 | 36.44 | 10,957,355 | +0.87(+2.44%) |
Nov 16, 2012 | 35.64 | 35.83 | 35.20 | 35.57 | 11,507,414 | -0.04(-0.11%) |
Nov 15, 2012 | 35.77 | 35.96 | 34.77 | 35.61 | 8,864,390 | -0.20(-0.56%) |
Nov 14, 2012 | 36.60 | 36.88 | 35.65 | 35.81 | 12,033,054 | -0.71(-1.95%) |
Nov 13, 2012 | 36.93 | 37.16 | 36.51 | 36.52 | 9,222,185 | -0.52(-1.40%) |
Nov 12, 2012 | 36.43 | 37.30 | 36.34 | 37.04 | 9,510,336 | +0.64(+1.75%) |
Nov 09, 2012 | 36.15 | 36.81 | 36.15 | 36.41 | 19,959,610 | +0.00(+0.00%) |
Nov 08, 2012 | 36.90 | 36.98 | 36.39 | 36.41 | 30,071,396 | -0.54(-1.47%) |
Nov 07, 2012 | 37.20 | 37.59 | 36.46 | 36.95 | 12,095,239 | -0.46(-1.23%) |
Nov 06, 2012 | 37.51 | 37.68 | 37.26 | 37.41 | 7,439,435 | +0.00(+0.00%) |
Nov 05, 2012 | 37.10 | 37.50 | 37.05 | 37.41 | 5,536,544 | +0.18(+0.47%) |
Nov 02, 2012 | 37.88 | 37.95 | 37.23 | 37.23 | 13,801,650 | -0.42(-1.12%) |
Nov 01, 2012 | 37.49 | 38.11 | 36.93 | 37.66 | 10,694,748 | +0.36(+0.97%) |
Oct 31, 2012 | 38.97 | 38.97 | 36.91 | 37.30 | 17,454,912 | -1.21(-3.15%) |
Oct 26, 2012 | 39.08 | 38.51 | 38.51 | 38.51 | 7,885,572 | -0.67(-1.70%) |
Oct 25, 2012 | 38.81 | 39.26 | 38.68 | 39.17 | 9,270,485 | +0.44(+1.15%) |
Oct 24, 2012 | 38.33 | 39.55 | 38.14 | 38.73 | 18,557,980 | -1.08(-2.72%) |
Oct 23, 2012 | 39.78 | 39.91 | 38.78 | 39.81 | 14,340,662 | -0.73(-1.80%) |
Oct 19, 2012 | 41.32 | 41.32 | 40.30 | 40.54 | 8,842,472 | -0.73(-1.77%) |
Oct 18, 2012 | 41.00 | 41.31 | 40.67 | 41.27 | 10,335,131 | +0.11(+0.26%) |
Oct 17, 2012 | 41.24 | 41.41 | 40.80 | 41.16 | 7,717,065 | +0.01(+0.02%) |
Oct 16, 2012 | 40.52 | 41.32 | 40.49 | 41.15 | 14,686,837 | +0.87(+2.15%) |
Oct 15, 2012 | 39.04 | 40.78 | 38.97 | 40.29 | 16,802,222 | +1.60(+4.12%) |
Oct 12, 2012 | 38.40 | 38.91 | 38.35 | 38.69 | 8,898,398 | -0.12(-0.30%) |
Oct 11, 2012 | 38.77 | 39.01 | 38.58 | 38.81 | 8,432,980 | +0.28(+0.74%) |
Oct 10, 2012 | 39.67 | 39.78 | 38.41 | 38.52 | 15,021,508 | -1.21(-3.05%) |
Oct 09, 2012 | 39.44 | 41.07 | 39.09 | 39.73 | 38,835,920 | +0.79(+2.03%) |
Oct 08, 2012 | 36.85 | 39.07 | 36.63 | 38.94 | 37,301,484 | +1.96(+5.29%) |
Oct 05, 2012 | 37.37 | 37.50 | 36.80 | 36.99 | 9,244,055 | -0.41(-1.09%) |
Oct 04, 2012 | 37.16 | 37.54 | 37.13 | 37.40 | 10,419,135 | +0.35(+0.93%) |
Oct 03, 2012 | 36.86 | 37.11 | 36.76 | 37.05 | 7,515,445 | +0.28(+0.77%) |
Oct 02, 2012 | 36.67 | 36.92 | 36.65 | 36.77 | 6,350,604 | +0.28(+0.78%) |
Oct 01, 2012 | 36.42 | 36.84 | 36.40 | 36.48 | 6,913,144 | +0.12(+0.34%) |
Sep 28, 2012 | 36.33 | 36.44 | 36.05 | 36.36 | 7,747,631 | -0.18(-0.48%) |
Sep 27, 2012 | 36.32 | 36.60 | 36.12 | 36.54 | 6,546,034 | +0.34(+0.93%) |
Sep 26, 2012 | 36.39 | 36.58 | 35.92 | 36.20 | 6,248,827 | -0.19(-0.53%) |
Sep 25, 2012 | 36.44 | 36.69 | 36.36 | 36.39 | 5,730,796 | +0.04(+0.11%) |
Sep 24, 2012 | 36.43 | 36.53 | 36.17 | 36.35 | 6,354,500 | -0.05(-0.13%) |
Sep 21, 2012 | 36.18 | 36.63 | 36.12 | 36.40 | 10,914,204 | +0.34(+0.94%) |
Sep 20, 2012 | 35.87 | 36.12 | 35.85 | 36.06 | 6,396,611 | +0.12(+0.34%) |
Sep 19, 2012 | 35.87 | 36.18 | 35.80 | 35.94 | 6,750,002 | -0.04(-0.11%) |
Sep 18, 2012 | 35.68 | 36.10 | 35.68 | 35.98 | 5,418,384 | +0.06(+0.17%) |
Sep 17, 2012 | 35.69 | 36.00 | 35.68 | 35.91 | 9,427,847 | +0.08(+0.24%) |
Sep 14, 2012 | 36.05 | 36.05 | 35.67 | 35.83 | 8,489,785 | -0.33(-0.91%) |
Sep 13, 2012 | 35.75 | 36.24 | 35.52 | 36.16 | 7,173,220 | +0.46(+1.29%) |
Sep 12, 2012 | 35.65 | 35.94 | 35.63 | 35.70 | 5,186,433 | +0.05(+0.13%) |
Sep 11, 2012 | 35.78 | 35.82 | 35.59 | 35.65 | 5,558,890 | -0.02(-0.06%) |
Sep 10, 2012 | 35.85 | 35.93 | 35.68 | 35.68 | 6,156,787 | -0.10(-0.28%) |
Sep 07, 2012 | 35.82 | 35.95 | 35.50 | 35.78 | 12,908,908 | -0.12(-0.34%) |
Sep 06, 2012 | 35.26 | 35.94 | 35.26 | 35.90 | 11,153,079 | +0.77(+2.18%) |
Sep 05, 2012 | 35.17 | 35.55 | 35.06 | 35.13 | 14,740,711 | +0.40(+1.15%) |
Sep 04, 2012 | 34.49 | 34.83 | 34.29 | 34.73 | 9,060,088 | +0.29(+0.85%) |
Aug 31, 2012 | 34.57 | 34.73 | 34.26 | 34.44 | 8,341,912 | +0.01(+0.02%) |
Aug 30, 2012 | 34.51 | 34.51 | 34.23 | 34.43 | 6,825,272 | -0.21(-0.60%) |
Aug 29, 2012 | 34.20 | 34.71 | 34.04 | 34.64 | 10,858,973 | +0.44(+1.30%) |
Aug 27, 2012 | 33.55 | 34.50 | 33.55 | 34.20 | 19,711,180 | +0.56(+1.66%) |
Aug 24, 2012 | 34.37 | 34.52 | 33.25 | 33.64 | 62,590,164 | +1.12(+3.44%) |
Aug 23, 2012 | 32.33 | 32.58 | 32.30 | 32.52 | 5,984,451 | +0.18(+0.55%) |
Aug 22, 2012 | 32.34 | 32.51 | 32.30 | 32.34 | 6,140,062 | -0.03(-0.09%) |
Aug 21, 2012 | 32.59 | 32.59 | 32.29 | 32.37 | 5,470,457 | -0.10(-0.31%) |
Aug 20, 2012 | 32.53 | 32.53 | 32.37 | 32.47 | 5,075,326 | -0.06(-0.19%) |
Aug 17, 2012 | 32.86 | 32.86 | 32.41 | 32.53 | 5,895,623 | -0.25(-0.77%) |
Aug 16, 2012 | 32.95 | 32.99 | 32.70 | 32.79 | 4,265,878 | -0.18(-0.54%) |
Aug 15, 2012 | 32.76 | 33.00 | 32.76 | 32.96 | 6,739,308 | +0.19(+0.58%) |
Aug 14, 2012 | 32.97 | 32.99 | 32.72 | 32.77 | 4,269,563 | -0.06(-0.19%) |
Aug 13, 2012 | 32.91 | 32.97 | 32.68 | 32.83 | 5,122,074 | -0.23(-0.70%) |
Aug 10, 2012 | 32.41 | 33.13 | 32.27 | 33.06 | 15,600,388 | +0.67(+2.06%) |
Aug 09, 2012 | 32.46 | 32.57 | 32.27 | 32.39 | 6,810,292 | -0.10(-0.30%) |
Aug 08, 2012 | 32.42 | 32.61 | 32.31 | 32.49 | 7,206,504 | +0.08(+0.23%) |
Aug 07, 2012 | 32.77 | 32.99 | 32.00 | 32.42 | 15,430,136 | -0.73(-2.20%) |
Aug 06, 2012 | 33.46 | 33.46 | 33.15 | 33.15 | 5,062,167 | -0.33(-1.00%) |
Aug 03, 2012 | 33.34 | 33.52 | 33.29 | 33.48 | 7,094,878 | +0.63(+1.92%) |
Aug 02, 2012 | 33.12 | 33.32 | 32.73 | 32.85 | 8,890,902 | -0.41(-1.23%) |
Aug 01, 2012 | 33.46 | 33.67 | 33.20 | 33.26 | 10,765,894 | -0.13(-0.39%) |
Jul 31, 2012 | 33.43 | 33.68 | 33.36 | 33.39 | 9,574,660 | -0.02(-0.05%) |
Jul 30, 2012 | 33.30 | 33.43 | 33.09 | 33.40 | 8,955,573 | -0.24(-0.72%) |
Jul 27, 2012 | 33.37 | 33.77 | 33.36 | 33.65 | 9,925,711 | +0.58(+1.74%) |
Jul 26, 2012 | 33.15 | 33.27 | 32.89 | 33.07 | 9,186,734 | +0.37(+1.14%) |
Jul 25, 2012 | 32.81 | 33.05 | 32.29 | 32.70 | 17,091,114 | +0.86(+2.72%) |
Jul 24, 2012 | 32.41 | 32.49 | 31.54 | 31.83 | 23,646,012 | -1.40(-4.22%) |
Jul 23, 2012 | 33.28 | 33.35 | 33.05 | 33.24 | 5,982,529 | -0.26(-0.77%) |
Jul 20, 2012 | 33.49 | 33.57 | 33.35 | 33.49 | 8,583,820 | -0.17(-0.52%) |
Jul 19, 2012 | 33.76 | 33.82 | 33.66 | 33.67 | 6,055,678 | -0.08(-0.25%) |
Jul 18, 2012 | 33.25 | 33.87 | 33.21 | 33.75 | 12,051,810 | +0.42(+1.25%) |
Jul 17, 2012 | 33.43 | 33.57 | 33.21 | 33.33 | 15,212,294 | +0.08(+0.25%) |
Jul 16, 2012 | 32.77 | 33.28 | 32.75 | 33.25 | 7,621,635 | +0.45(+1.36%) |
Jul 13, 2012 | 32.55 | 32.99 | 32.40 | 32.80 | 6,040,077 | +0.32(+0.98%) |
Jul 12, 2012 | 32.36 | 32.55 | 32.24 | 32.49 | 5,374,634 | +0.03(+0.09%) |
Jul 11, 2012 | 32.35 | 32.54 | 32.24 | 32.46 | 5,357,561 | -0.05(-0.14%) |
Jul 10, 2012 | 32.67 | 32.72 | 32.39 | 32.50 | 5,462,168 | -0.07(-0.21%) |
Jul 09, 2012 | 32.33 | 32.60 | 32.33 | 32.57 | 4,105,948 | +0.22(+0.68%) |
Jul 06, 2012 | 32.38 | 32.41 | 32.17 | 32.35 | 4,278,327 | -0.14(-0.44%) |
Jul 05, 2012 | 32.64 | 32.65 | 32.46 | 32.49 | 4,958,697 | -0.23(-0.72%) |
Jul 03, 2012 | 32.57 | 32.84 | 32.46 | 32.73 | 3,025,358 | +0.13(+0.40%) |
Jul 02, 2012 | 32.65 | 32.77 | 32.51 | 32.60 | 6,211,999 | +0.06(+0.19%) |
Jun 29, 2012 | 32.24 | 32.54 | 32.20 | 32.54 | 8,092,781 | +0.61(+1.92%) |
Jun 28, 2012 | 31.82 | 31.95 | 31.40 | 31.92 | 6,692,523 | +0.13(+0.41%) |
Jun 27, 2012 | 31.58 | 31.90 | 31.56 | 31.80 | 5,628,074 | +0.27(+0.87%) |
Jun 26, 2012 | 31.42 | 31.66 | 31.42 | 31.52 | 5,367,978 | +0.08(+0.24%) |
Jun 25, 2012 | 31.70 | 31.73 | 31.44 | 31.45 | 5,772,054 | -0.46(-1.43%) |
Jun 22, 2012 | 31.82 | 31.95 | 31.71 | 31.90 | 5,713,767 | +0.24(+0.74%) |
Jun 21, 2012 | 31.99 | 32.14 | 31.63 | 31.67 | 5,595,639 | -0.21(-0.67%) |
Jun 20, 2012 | 32.03 | 32.05 | 31.77 | 31.88 | 4,491,161 | -0.19(-0.59%) |
Jun 19, 2012 | 31.88 | 32.20 | 31.97 | 32.07 | 5,472,541 | +0.19(+0.59%) |
Jun 18, 2012 | 31.68 | 31.92 | 31.68 | 31.88 | 4,861,546 | +0.04(+0.12%) |
Jun 15, 2012 | 31.86 | 31.98 | 31.80 | 31.84 | 8,435,325 | +0.14(+0.43%) |
Jun 14, 2012 | 31.55 | 31.84 | 31.47 | 31.70 | 7,088,995 | +0.18(+0.58%) |
Jun 13, 2012 | 31.58 | 31.73 | 31.40 | 31.52 | 4,685,836 | -0.05(-0.17%) |
Jun 12, 2012 | 31.52 | 31.60 | 31.33 | 31.58 | 6,163,833 | +0.11(+0.36%) |
Jun 11, 2012 | 31.65 | 31.78 | 31.32 | 31.46 | 7,383,433 | -0.03(-0.10%) |
Jun 08, 2012 | 31.28 | 31.66 | 31.24 | 31.49 | 9,381,749 | +0.20(+0.63%) |
Jun 07, 2012 | 31.26 | 31.47 | 31.18 | 31.30 | 9,483,578 | +0.20(+0.63%) |
Jun 06, 2012 | 30.88 | 31.10 | 30.78 | 31.10 | 14,025,334 | +0.30(+0.96%) |
Jun 05, 2012 | 30.45 | 30.85 | 30.36 | 30.80 | 7,185,002 | +0.36(+1.17%) |
Jun 04, 2012 | 30.42 | 30.58 | 30.28 | 30.45 | 8,630,146 | -0.01(-0.02%) |
Jun 01, 2012 | 30.84 | 30.89 | 30.42 | 30.45 | 8,424,064 | -0.60(-1.93%) |
May 31, 2012 | 31.15 | 31.29 | 30.92 | 31.05 | 8,671,514 | -0.03(-0.10%) |
May 30, 2012 | 31.24 | 31.43 | 31.06 | 31.08 | 6,038,301 | -0.24(-0.75%) |
May 29, 2012 | 31.27 | 31.51 | 31.25 | 31.32 | 5,526,955 | +0.14(+0.46%) |
May 25, 2012 | 31.17 | 31.47 | 31.09 | 31.17 | 5,375,411 | -0.04(-0.12%) |
May 24, 2012 | 30.87 | 31.21 | 30.82 | 31.21 | 7,424,835 | +0.37(+1.20%) |
May 23, 2012 | 31.03 | 31.09 | 30.61 | 30.84 | 10,472,374 | -0.25(-0.80%) |
May 22, 2012 | 30.83 | 31.21 | 30.72 | 31.09 | 12,180,242 | +0.28(+0.91%) |
May 21, 2012 | 30.69 | 30.86 | 30.61 | 30.81 | 6,535,245 | +0.14(+0.47%) |
May 18, 2012 | 30.79 | 30.96 | 30.59 | 30.67 | 11,012,259 | -0.07(-0.22%) |
May 17, 2012 | 30.89 | 31.04 | 30.73 | 30.73 | 7,680,604 | -0.17(-0.54%) |
May 16, 2012 | 30.82 | 30.98 | 30.76 | 30.90 | 5,381,423 | +0.13(+0.42%) |
May 15, 2012 | 30.98 | 31.04 | 30.68 | 30.77 | 7,464,688 | -0.27(-0.86%) |
May 14, 2012 | 31.13 | 31.28 | 30.93 | 31.04 | 7,925,448 | -0.25(-0.80%) |
May 11, 2012 | 31.22 | 31.47 | 31.11 | 31.29 | 6,593,682 | +0.00(+0.00%) |
May 10, 2012 | 31.08 | 31.34 | 31.00 | 31.29 | 8,266,821 | +0.34(+1.09%) |
May 09, 2012 | 30.97 | 31.09 | 30.73 | 30.95 | 8,144,322 | -0.24(-0.77%) |
May 08, 2012 | 31.17 | 31.22 | 31.04 | 31.19 | 9,435,190 | +0.01(+0.02%) |
May 07, 2012 | 30.80 | 31.25 | 30.73 | 31.18 | 8,119,120 | +0.25(+0.80%) |
May 04, 2012 | 30.88 | 31.03 | 30.73 | 30.94 | 9,612,758 | +0.01(+0.02%) |
May 03, 2012 | 31.09 | 31.10 | 30.88 | 30.93 | 6,740,317 | -0.16(-0.51%) |
May 02, 2012 | 30.85 | 31.09 | 30.82 | 31.09 | 6,480,532 | +0.18(+0.58%) |