Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.45 | 44.81 | 44.38 | 44.50 | 2,593,522 | +0.01(+0.03%) |
Apr 29, 2013 | 44.51 | 44.66 | 44.42 | 44.49 | 1,629,689 | +0.43(+0.97%) |
Apr 26, 2013 | 44.19 | 44.12 | 44.03 | 44.06 | 1,448,264 | -0.04(-0.08%) |
Apr 25, 2013 | 44.06 | 44.31 | 43.94 | 44.10 | 3,159,363 | +0.37(+0.84%) |
Apr 24, 2013 | 43.92 | 43.97 | 43.66 | 43.73 | 3,323,333 | -0.45(-1.02%) |
Apr 23, 2013 | 44.24 | 44.54 | 44.07 | 44.18 | 2,470,195 | +0.37(+0.85%) |
Apr 22, 2013 | 43.57 | 43.79 | 43.34 | 43.81 | 2,231,318 | +0.10(+0.23%) |
Apr 19, 2013 | 43.36 | 43.72 | 43.34 | 43.71 | 1,831,298 | +0.25(+0.58%) |
Apr 18, 2013 | 43.55 | 43.72 | 43.31 | 43.45 | 2,598,206 | +0.10(+0.22%) |
Apr 17, 2013 | 43.91 | 43.93 | 42.92 | 43.36 | 4,931,767 | -1.08(-2.43%) |
Apr 16, 2013 | 44.34 | 44.47 | 44.09 | 44.44 | 1,706,768 | +0.04(+0.10%) |
Apr 15, 2013 | 44.47 | 44.78 | 44.35 | 44.39 | 2,359,357 | +0.20(+0.45%) |
Apr 12, 2013 | 44.19 | 44.22 | 43.87 | 44.19 | 1,619,026 | -0.02(-0.05%) |
Apr 11, 2013 | 43.77 | 44.22 | 43.75 | 44.22 | 2,348,560 | +0.56(+1.29%) |
Apr 10, 2013 | 43.41 | 43.72 | 43.41 | 43.66 | 2,811,118 | +0.56(+1.30%) |
Apr 09, 2013 | 43.28 | 43.28 | 42.94 | 43.10 | 1,805,510 | -0.08(-0.18%) |
Apr 08, 2013 | 43.04 | 43.17 | 42.94 | 43.17 | 2,389,876 | +0.61(+1.43%) |
Apr 05, 2013 | 42.15 | 42.57 | 42.06 | 42.56 | 2,732,390 | -0.29(-0.68%) |
Apr 04, 2013 | 42.56 | 42.90 | 42.53 | 42.85 | 2,319,651 | -0.27(-0.63%) |
Apr 03, 2013 | 43.38 | 43.43 | 43.07 | 43.13 | 2,383,893 | +0.10(+0.22%) |
Apr 02, 2013 | 43.16 | 43.29 | 42.93 | 43.03 | 3,445,565 | +0.16(+0.37%) |
Apr 01, 2013 | 42.84 | 43.04 | 42.73 | 42.87 | 1,798,058 | -0.11(-0.25%) |
Mar 28, 2013 | 42.50 | 43.00 | 42.46 | 42.98 | 2,775,254 | +0.48(+1.14%) |
Mar 27, 2013 | 42.17 | 42.54 | 42.13 | 42.50 | 3,712,231 | -0.34(-0.80%) |
Mar 26, 2013 | 42.59 | 42.91 | 42.54 | 42.84 | 2,993,885 | +0.46(+1.08%) |
Mar 25, 2013 | 42.60 | 42.81 | 42.27 | 42.38 | 2,334,420 | -0.35(-0.82%) |
Mar 22, 2013 | 42.67 | 43.00 | 42.54 | 42.73 | 2,302,325 | +0.11(+0.27%) |
Mar 21, 2013 | 42.41 | 42.68 | 42.38 | 42.62 | 2,279,936 | -0.41(-0.95%) |
Mar 20, 2013 | 43.09 | 43.22 | 42.90 | 43.03 | 3,534,123 | +0.62(+1.45%) |
Mar 19, 2013 | 42.42 | 42.67 | 42.22 | 42.41 | 3,314,311 | +0.60(+1.44%) |
Mar 18, 2013 | 41.76 | 42.12 | 41.74 | 41.81 | 3,229,920 | -0.36(-0.84%) |
Mar 15, 2013 | 42.07 | 42.29 | 41.86 | 42.17 | 3,861,105 | +0.57(+1.36%) |
Mar 14, 2013 | 41.39 | 41.68 | 41.26 | 41.60 | 3,843,688 | +0.21(+0.51%) |
Mar 13, 2013 | 41.56 | 41.62 | 41.32 | 41.39 | 2,015,484 | -0.56(-1.34%) |
Mar 12, 2013 | 42.08 | 42.09 | 41.87 | 41.95 | 2,404,339 | +0.33(+0.78%) |
Mar 11, 2013 | 41.47 | 41.63 | 41.39 | 41.62 | 2,048,652 | +0.19(+0.45%) |
Mar 08, 2013 | 41.52 | 41.59 | 41.33 | 41.44 | 2,022,394 | -0.04(-0.10%) |
Mar 07, 2013 | 41.56 | 41.67 | 41.42 | 41.48 | 1,426,750 | +0.04(+0.09%) |
Mar 06, 2013 | 41.55 | 41.59 | 41.40 | 41.44 | 1,615,711 | -0.15(-0.36%) |
Mar 05, 2013 | 41.80 | 41.82 | 41.53 | 41.59 | 1,902,853 | +0.02(+0.06%) |
Mar 04, 2013 | 41.31 | 41.58 | 41.23 | 41.57 | 3,119,324 | +0.45(+1.10%) |
Mar 01, 2013 | 40.80 | 41.16 | 40.76 | 41.12 | 2,216,606 | +0.21(+0.52%) |
Feb 28, 2013 | 40.92 | 41.23 | 40.85 | 40.91 | 3,219,402 | +0.29(+0.71%) |
Feb 27, 2013 | 40.34 | 40.68 | 40.33 | 40.62 | 1,741,468 | +0.34(+0.85%) |
Feb 26, 2013 | 40.56 | 40.71 | 40.21 | 40.27 | 3,330,212 | +0.05(+0.11%) |
Feb 25, 2013 | 40.47 | 40.69 | 40.20 | 40.23 | 9,232,369 | -0.06(-0.14%) |
Feb 22, 2013 | 40.02 | 40.28 | 40.01 | 40.28 | 2,014,220 | +0.28(+0.70%) |
Feb 21, 2013 | 40.03 | 40.07 | 39.85 | 40.01 | 2,833,976 | -0.63(-1.56%) |
Feb 20, 2013 | 40.83 | 40.89 | 40.59 | 40.64 | 2,721,225 | +0.10(+0.24%) |
Feb 19, 2013 | 40.38 | 40.57 | 40.34 | 40.54 | 2,538,430 | +0.26(+0.64%) |
Feb 15, 2013 | 40.40 | 40.44 | 40.17 | 40.28 | 1,519,865 | +0.30(+0.76%) |
Feb 14, 2013 | 39.85 | 40.02 | 39.82 | 39.98 | 5,205,582 | +0.05(+0.13%) |
Feb 13, 2013 | 40.05 | 40.11 | 39.87 | 39.93 | 2,998,132 | +0.05(+0.12%) |
Feb 12, 2013 | 39.71 | 39.99 | 39.68 | 39.88 | 3,177,253 | +0.14(+0.35%) |
Feb 11, 2013 | 39.68 | 39.81 | 39.61 | 39.74 | 1,883,689 | -0.02(-0.04%) |
Feb 08, 2013 | 39.50 | 39.81 | 39.49 | 39.76 | 2,001,113 | +0.17(+0.43%) |
Feb 07, 2013 | 39.88 | 39.92 | 39.46 | 39.59 | 3,720,182 | -0.55(-1.38%) |
Feb 06, 2013 | 39.89 | 40.17 | 39.88 | 40.14 | 4,595,750 | +0.50(+1.26%) |
Feb 04, 2013 | 39.70 | 39.83 | 39.59 | 39.64 | 3,056,761 | +0.06(+0.15%) |
Feb 01, 2013 | 39.89 | 39.90 | 39.57 | 39.59 | 2,982,219 | +0.10(+0.27%) |
Jan 31, 2013 | 39.53 | 39.79 | 39.48 | 39.48 | 2,799,953 | -0.23(-0.57%) |
Jan 30, 2013 | 39.52 | 39.73 | 39.47 | 39.71 | 2,444,495 | +0.26(+0.65%) |
Jan 29, 2013 | 39.59 | 39.60 | 39.38 | 39.45 | 3,019,366 | +0.11(+0.28%) |
Jan 28, 2013 | 39.36 | 39.46 | 39.24 | 39.34 | 2,493,617 | +0.34(+0.87%) |
Jan 25, 2013 | 39.17 | 39.26 | 38.95 | 39.00 | 2,661,135 | -0.26(-0.65%) |
Jan 24, 2013 | 39.11 | 39.35 | 39.04 | 39.26 | 3,744,011 | +0.06(+0.16%) |
Jan 23, 2013 | 39.69 | 39.84 | 39.11 | 39.20 | 8,233,781 | +1.28(+3.38%) |
Jan 22, 2013 | 37.80 | 37.93 | 37.64 | 37.92 | 2,644,291 | -0.30(-0.78%) |
Jan 18, 2013 | 38.18 | 38.36 | 38.05 | 38.21 | 1,760,831 | -0.25(-0.65%) |
Jan 17, 2013 | 38.37 | 38.54 | 38.13 | 38.46 | 3,282,021 | +0.52(+1.37%) |
Jan 16, 2013 | 38.05 | 38.16 | 37.92 | 37.94 | 3,535,250 | -0.02(-0.06%) |
Jan 15, 2013 | 37.58 | 38.05 | 37.56 | 37.97 | 2,318,361 | -0.15(-0.40%) |
Jan 14, 2013 | 38.04 | 38.21 | 37.94 | 38.12 | 1,969,391 | +0.05(+0.14%) |
Jan 11, 2013 | 38.18 | 38.22 | 38.00 | 38.07 | 1,491,994 | +0.12(+0.31%) |
Jan 10, 2013 | 37.85 | 38.05 | 37.83 | 37.95 | 1,940,068 | +0.33(+0.87%) |
Jan 09, 2013 | 37.35 | 37.63 | 37.33 | 37.62 | 2,063,916 | +0.01(+0.03%) |
Jan 08, 2013 | 37.57 | 37.64 | 37.43 | 37.61 | 2,122,247 | +0.10(+0.26%) |
Jan 07, 2013 | 37.32 | 37.52 | 37.28 | 37.51 | 1,867,418 | +0.09(+0.25%) |
Jan 04, 2013 | 37.16 | 37.48 | 37.13 | 37.42 | 2,392,731 | +0.34(+0.91%) |
Jan 03, 2013 | 37.12 | 37.17 | 37.00 | 37.08 | 2,335,848 | -0.08(-0.20%) |
Jan 02, 2013 | 37.25 | 37.27 | 36.97 | 37.16 | 2,262,147 | +0.30(+0.81%) |
Dec 31, 2012 | 36.55 | 36.93 | 36.54 | 36.86 | 1,859,423 | +0.24(+0.67%) |
Dec 28, 2012 | 36.80 | 36.83 | 36.59 | 36.62 | 2,430,392 | -0.25(-0.68%) |
Dec 27, 2012 | 36.98 | 36.99 | 36.61 | 36.87 | 1,885,515 | +0.15(+0.41%) |
Dec 26, 2012 | 36.72 | 36.82 | 36.65 | 36.72 | 1,147,686 | +0.00(+0.00%) |
Dec 24, 2012 | 36.63 | 36.82 | 36.38 | 36.72 | 1,167,614 | -0.07(-0.19%) |
Dec 21, 2012 | 36.58 | 36.86 | 36.49 | 36.79 | 3,148,099 | -0.33(-0.89%) |
Dec 20, 2012 | 37.20 | 37.25 | 36.84 | 37.12 | 2,400,217 | -0.11(-0.30%) |
Dec 19, 2012 | 37.43 | 37.49 | 37.18 | 37.23 | 2,862,345 | -0.01(-0.02%) |
Dec 18, 2012 | 37.06 | 37.26 | 36.98 | 37.23 | 3,091,094 | +0.24(+0.66%) |
Dec 17, 2012 | 36.80 | 37.05 | 36.79 | 36.99 | 2,026,016 | +0.20(+0.55%) |
Dec 14, 2012 | 36.65 | 36.83 | 36.58 | 36.79 | 2,029,883 | +0.07(+0.19%) |
Dec 13, 2012 | 36.77 | 36.87 | 36.69 | 36.72 | 2,341,483 | -0.10(-0.27%) |
Dec 12, 2012 | 36.91 | 37.02 | 36.75 | 36.81 | 2,755,547 | +0.02(+0.06%) |
Dec 11, 2012 | 36.82 | 36.88 | 36.70 | 36.79 | 3,269,826 | +0.37(+1.02%) |
Dec 10, 2012 | 36.41 | 36.47 | 36.38 | 36.42 | 2,173,739 | +0.14(+0.39%) |
Dec 07, 2012 | 36.18 | 36.39 | 36.10 | 36.28 | 1,779,843 | -0.12(-0.32%) |
Dec 06, 2012 | 36.43 | 36.46 | 36.27 | 36.40 | 1,846,626 | +0.07(+0.19%) |
Dec 05, 2012 | 36.24 | 36.49 | 36.21 | 36.33 | 2,469,064 | -0.17(-0.46%) |
Dec 04, 2012 | 36.29 | 36.52 | 36.27 | 36.49 | 2,766,623 | +0.37(+1.03%) |
Nov 30, 2012 | 36.10 | 36.24 | 36.02 | 36.12 | 2,269,164 | +0.06(+0.16%) |
Nov 29, 2012 | 36.01 | 36.19 | 35.96 | 36.06 | 2,350,633 | +0.39(+1.09%) |
Nov 28, 2012 | 35.40 | 35.68 | 35.33 | 35.67 | 2,197,084 | +0.42(+1.21%) |
Nov 27, 2012 | 35.33 | 35.43 | 35.20 | 35.25 | 2,551,973 | -0.10(-0.30%) |
Nov 26, 2012 | 35.14 | 35.37 | 35.06 | 35.35 | 3,062,884 | +0.06(+0.18%) |
Nov 23, 2012 | 35.19 | 35.37 | 35.14 | 35.29 | 2,209,581 | +0.70(+2.04%) |
Nov 21, 2012 | 34.59 | 34.62 | 34.48 | 34.59 | 1,868,273 | +0.19(+0.54%) |
Nov 20, 2012 | 34.21 | 34.43 | 34.17 | 34.40 | 2,340,198 | -0.23(-0.67%) |
Nov 19, 2012 | 34.63 | 34.72 | 34.54 | 34.63 | 1,882,680 | +0.29(+0.83%) |
Nov 16, 2012 | 34.44 | 34.45 | 34.11 | 34.35 | 3,233,007 | +0.02(+0.05%) |
Nov 15, 2012 | 34.55 | 34.62 | 34.21 | 34.33 | 4,081,944 | -0.38(-1.11%) |
Nov 14, 2012 | 35.02 | 35.04 | 34.65 | 34.71 | 2,997,148 | -0.18(-0.52%) |
Nov 13, 2012 | 34.92 | 35.23 | 34.87 | 34.89 | 2,306,189 | -0.03(-0.10%) |
Nov 12, 2012 | 35.22 | 35.27 | 34.91 | 34.93 | 2,135,556 | -0.17(-0.50%) |
Nov 09, 2012 | 35.07 | 35.31 | 35.03 | 35.10 | 2,577,957 | +0.13(+0.37%) |
Nov 08, 2012 | 35.09 | 35.26 | 34.95 | 34.98 | 2,241,377 | -0.01(-0.03%) |
Nov 07, 2012 | 35.03 | 35.14 | 34.78 | 34.99 | 3,950,760 | -0.14(-0.40%) |
Nov 06, 2012 | 34.90 | 35.27 | 34.84 | 35.13 | 3,207,775 | -0.09(-0.26%) |
Nov 05, 2012 | 35.18 | 35.29 | 35.05 | 35.22 | 1,633,047 | -0.09(-0.26%) |
Nov 02, 2012 | 35.39 | 35.59 | 35.30 | 35.31 | 2,117,634 | -0.10(-0.28%) |
Nov 01, 2012 | 35.11 | 35.52 | 35.10 | 35.41 | 3,616,529 | +0.22(+0.61%) |
Oct 31, 2012 | 35.29 | 35.38 | 34.93 | 35.20 | 3,587,368 | -0.22(-0.62%) |
Oct 26, 2012 | 35.32 | 35.42 | 35.42 | 35.42 | 2,624,263 | -0.17(-0.47%) |
Oct 25, 2012 | 35.49 | 35.62 | 35.34 | 35.59 | 5,057,591 | -0.15(-0.42%) |
Oct 24, 2012 | 35.87 | 35.91 | 35.64 | 35.74 | 4,139,104 | -0.19(-0.52%) |
Oct 23, 2012 | 36.13 | 36.16 | 35.84 | 35.92 | 3,851,955 | -0.83(-2.26%) |
Oct 19, 2012 | 37.10 | 37.12 | 36.71 | 36.76 | 2,019,726 | -0.34(-0.91%) |
Oct 18, 2012 | 37.21 | 37.30 | 37.03 | 37.09 | 2,727,219 | +0.13(+0.36%) |
Oct 17, 2012 | 37.00 | 37.05 | 36.90 | 36.96 | 1,908,069 | +0.18(+0.49%) |
Oct 16, 2012 | 36.86 | 36.90 | 36.20 | 36.78 | 3,082,998 | +0.51(+1.40%) |
Oct 15, 2012 | 36.23 | 36.33 | 36.13 | 36.27 | 2,359,086 | +0.41(+1.14%) |
Oct 12, 2012 | 35.91 | 36.03 | 35.83 | 35.87 | 1,270,550 | +0.07(+0.19%) |
Oct 11, 2012 | 36.05 | 36.07 | 35.76 | 35.80 | 1,239,388 | -0.06(-0.18%) |
Oct 10, 2012 | 35.99 | 36.07 | 35.77 | 35.86 | 1,792,746 | -0.23(-0.65%) |
Oct 09, 2012 | 36.41 | 36.44 | 36.09 | 36.09 | 2,992,866 | -0.52(-1.43%) |
Oct 08, 2012 | 36.42 | 36.66 | 36.35 | 36.62 | 4,379,503 | +0.12(+0.32%) |
Oct 05, 2012 | 36.63 | 36.70 | 36.40 | 36.50 | 2,760,989 | -0.02(-0.05%) |
Oct 04, 2012 | 36.21 | 36.57 | 36.17 | 36.52 | 3,001,664 | +0.52(+1.44%) |
Oct 03, 2012 | 36.09 | 36.12 | 35.98 | 36.00 | 1,514,035 | -0.20(-0.56%) |
Oct 02, 2012 | 36.30 | 36.30 | 36.08 | 36.20 | 2,156,784 | +0.24(+0.68%) |
Oct 01, 2012 | 35.66 | 36.22 | 35.83 | 35.96 | 3,179,344 | +0.30(+0.83%) |
Sep 28, 2012 | 35.88 | 35.88 | 35.56 | 35.66 | 2,783,739 | -0.15(-0.41%) |
Sep 27, 2012 | 35.84 | 35.88 | 35.58 | 35.81 | 1,926,829 | +0.36(+1.02%) |
Sep 26, 2012 | 35.62 | 35.64 | 35.38 | 35.45 | 2,094,035 | -0.33(-0.91%) |
Sep 25, 2012 | 35.77 | 36.03 | 35.76 | 35.77 | 3,479,975 | +0.06(+0.18%) |
Sep 24, 2012 | 35.76 | 35.80 | 35.67 | 35.71 | 2,843,765 | +0.05(+0.13%) |
Sep 21, 2012 | 35.61 | 35.76 | 35.55 | 35.66 | 4,008,538 | +0.40(+1.14%) |
Sep 20, 2012 | 35.12 | 35.28 | 35.10 | 35.26 | 2,018,884 | +0.14(+0.40%) |
Sep 19, 2012 | 35.13 | 35.22 | 35.07 | 35.12 | 2,030,788 | +0.10(+0.30%) |
Sep 18, 2012 | 34.94 | 35.09 | 34.86 | 35.02 | 3,586,572 | -0.01(-0.03%) |
Sep 17, 2012 | 35.13 | 35.21 | 34.93 | 35.03 | 3,909,408 | +0.18(+0.52%) |
Sep 14, 2012 | 34.96 | 35.02 | 34.76 | 34.85 | 3,504,710 | -0.12(-0.33%) |
Sep 13, 2012 | 34.72 | 34.98 | 34.57 | 34.96 | 2,393,341 | +0.35(+1.01%) |
Sep 12, 2012 | 34.54 | 34.68 | 34.47 | 34.61 | 2,981,954 | -0.06(-0.17%) |
Sep 11, 2012 | 34.66 | 34.77 | 34.61 | 34.67 | 3,049,934 | +0.36(+1.03%) |
Sep 10, 2012 | 34.55 | 34.63 | 34.29 | 34.32 | 2,960,430 | -0.52(-1.50%) |
Sep 07, 2012 | 34.84 | 34.90 | 34.74 | 34.84 | 3,719,828 | -0.01(-0.03%) |
Sep 06, 2012 | 34.70 | 34.93 | 34.67 | 34.85 | 3,526,572 | +0.45(+1.30%) |
Sep 05, 2012 | 34.47 | 34.60 | 34.29 | 34.40 | 2,970,390 | +0.33(+0.97%) |
Sep 04, 2012 | 34.11 | 34.17 | 34.02 | 34.07 | 2,379,384 | -0.28(-0.81%) |
Aug 31, 2012 | 34.53 | 34.59 | 34.25 | 34.35 | 2,423,048 | +0.15(+0.44%) |
Aug 30, 2012 | 34.50 | 34.51 | 34.17 | 34.20 | 4,060,671 | -0.16(-0.47%) |
Aug 29, 2012 | 34.36 | 34.45 | 34.31 | 34.36 | 1,858,805 | -0.21(-0.61%) |
Aug 27, 2012 | 34.71 | 34.79 | 34.56 | 34.57 | 3,420,761 | -0.37(-1.07%) |
Aug 24, 2012 | 34.83 | 35.06 | 34.82 | 34.95 | 1,821,445 | +0.05(+0.15%) |
Aug 23, 2012 | 34.85 | 34.95 | 34.72 | 34.89 | 4,320,894 | -0.17(-0.50%) |
Aug 22, 2012 | 34.95 | 35.11 | 34.86 | 35.07 | 3,002,508 | +0.05(+0.15%) |
Aug 21, 2012 | 35.10 | 35.31 | 34.96 | 35.02 | 3,499,307 | +0.04(+0.12%) |
Aug 20, 2012 | 34.81 | 35.07 | 34.79 | 34.98 | 3,048,883 | -0.17(-0.50%) |
Aug 17, 2012 | 34.96 | 35.15 | 34.82 | 35.15 | 7,117,987 | -0.08(-0.23%) |
Aug 16, 2012 | 35.11 | 35.29 | 34.98 | 35.23 | 9,940,995 | +0.30(+0.87%) |
Aug 15, 2012 | 34.97 | 35.08 | 34.81 | 34.93 | 15,842,831 | +0.20(+0.59%) |
Aug 14, 2012 | 34.54 | 34.75 | 34.47 | 34.72 | 6,175,441 | +0.49(+1.43%) |
Aug 13, 2012 | 34.21 | 34.29 | 34.10 | 34.24 | 2,403,373 | +0.08(+0.24%) |
Aug 10, 2012 | 33.94 | 34.35 | 33.92 | 34.15 | 2,405,913 | -0.03(-0.10%) |
Aug 09, 2012 | 34.20 | 34.32 | 34.15 | 34.19 | 2,244,091 | -0.20(-0.58%) |
Aug 08, 2012 | 34.30 | 34.48 | 34.28 | 34.39 | 5,882,517 | -0.06(-0.19%) |
Aug 07, 2012 | 34.56 | 34.56 | 34.41 | 34.45 | 4,046,464 | -0.01(-0.02%) |
Aug 06, 2012 | 34.64 | 34.67 | 34.41 | 34.46 | 4,419,107 | +0.12(+0.34%) |
Aug 03, 2012 | 34.41 | 34.60 | 34.31 | 34.34 | 5,118,234 | +0.30(+0.87%) |
Aug 02, 2012 | 34.11 | 34.29 | 33.81 | 34.04 | 5,556,374 | +0.12(+0.34%) |
Aug 01, 2012 | 34.33 | 34.33 | 32.08 | 33.93 | 17,308,002 | -0.20(-0.58%) |
Jul 31, 2012 | 34.08 | 34.31 | 34.04 | 34.13 | 6,246,219 | +0.29(+0.84%) |
Jul 30, 2012 | 33.75 | 34.00 | 33.74 | 33.84 | 3,085,977 | -0.29(-0.84%) |
Jul 27, 2012 | 33.94 | 34.20 | 33.88 | 34.13 | 4,765,002 | +0.54(+1.61%) |
Jul 26, 2012 | 33.58 | 33.71 | 33.51 | 33.58 | 2,976,557 | +0.47(+1.42%) |
Jul 25, 2012 | 33.04 | 33.12 | 32.89 | 33.11 | 4,988,022 | +0.16(+0.48%) |
Jul 24, 2012 | 33.00 | 33.01 | 32.76 | 32.96 | 6,463,605 | -0.21(-0.63%) |
Jul 23, 2012 | 32.77 | 33.18 | 32.75 | 33.16 | 4,109,046 | -0.07(-0.21%) |
Jul 20, 2012 | 33.18 | 33.32 | 33.14 | 33.23 | 3,372,825 | -0.16(-0.47%) |
Jul 19, 2012 | 33.18 | 33.44 | 33.14 | 33.39 | 4,262,197 | +0.58(+1.77%) |
Jul 18, 2012 | 32.56 | 32.89 | 32.55 | 32.81 | 1,966,000 | +0.12(+0.36%) |
Jul 17, 2012 | 32.62 | 32.78 | 32.29 | 32.69 | 2,341,034 | +0.05(+0.16%) |
Jul 16, 2012 | 32.46 | 32.71 | 32.43 | 32.64 | 1,419,517 | +0.17(+0.54%) |
Jul 13, 2012 | 32.15 | 32.51 | 32.15 | 32.47 | 1,469,798 | +0.19(+0.58%) |
Jul 12, 2012 | 32.11 | 32.37 | 32.10 | 32.28 | 1,337,084 | -0.13(-0.40%) |
Jul 11, 2012 | 32.37 | 32.50 | 32.24 | 32.41 | 1,469,101 | +0.26(+0.80%) |
Jul 10, 2012 | 32.25 | 32.38 | 32.12 | 32.15 | 2,100,955 | -0.37(-1.15%) |
Jul 09, 2012 | 32.46 | 32.54 | 32.36 | 32.52 | 2,243,675 | +0.17(+0.54%) |
Jul 06, 2012 | 32.35 | 32.44 | 32.24 | 32.35 | 1,439,053 | -0.12(-0.38%) |
Jul 05, 2012 | 32.32 | 32.52 | 32.29 | 32.47 | 2,241,542 | -0.32(-0.98%) |
Jul 03, 2012 | 32.64 | 32.87 | 32.51 | 32.79 | 3,091,345 | +0.10(+0.32%) |
Jul 02, 2012 | 32.47 | 32.70 | 32.36 | 32.69 | 2,439,927 | +0.15(+0.45%) |
Jun 29, 2012 | 32.57 | 32.58 | 32.37 | 32.54 | 2,318,748 | +0.57(+1.78%) |
Jun 28, 2012 | 31.76 | 31.99 | 31.60 | 31.97 | 1,925,355 | +0.06(+0.20%) |
Jun 27, 2012 | 31.85 | 32.04 | 31.77 | 31.91 | 1,931,747 | +0.26(+0.83%) |
Jun 26, 2012 | 31.57 | 31.76 | 31.49 | 31.65 | 1,851,443 | +0.13(+0.41%) |
Jun 25, 2012 | 31.55 | 31.56 | 31.37 | 31.52 | 1,894,444 | -0.43(-1.35%) |
Jun 22, 2012 | 32.09 | 32.12 | 31.85 | 31.95 | 2,194,184 | +0.17(+0.53%) |
Jun 21, 2012 | 32.06 | 32.18 | 31.74 | 31.78 | 1,976,477 | -0.33(-1.03%) |
Jun 20, 2012 | 32.04 | 32.28 | 31.94 | 32.11 | 3,578,464 | +0.03(+0.09%) |
Jun 19, 2012 | 32.01 | 32.24 | 31.97 | 32.08 | 3,560,297 | +0.64(+2.04%) |
Jun 18, 2012 | 31.37 | 31.58 | 31.32 | 31.44 | 2,425,275 | +0.19(+0.61%) |
Jun 15, 2012 | 31.16 | 31.31 | 31.13 | 31.25 | 3,094,358 | +0.05(+0.17%) |
Jun 14, 2012 | 31.19 | 31.29 | 31.06 | 31.20 | 3,180,091 | +0.05(+0.17%) |
Jun 13, 2012 | 31.04 | 31.37 | 30.98 | 31.14 | 3,900,500 | +0.34(+1.10%) |
Jun 12, 2012 | 30.66 | 30.85 | 30.50 | 30.81 | 2,652,141 | +0.52(+1.73%) |
Jun 11, 2012 | 30.62 | 30.63 | 30.25 | 30.28 | 3,029,372 | -0.26(-0.86%) |
Jun 08, 2012 | 30.32 | 30.57 | 30.23 | 30.55 | 2,864,920 | +0.17(+0.56%) |
Jun 07, 2012 | 30.61 | 30.63 | 30.34 | 30.38 | 3,220,919 | -0.13(-0.44%) |
Jun 06, 2012 | 30.07 | 30.51 | 30.05 | 30.51 | 2,858,411 | +0.54(+1.81%) |
Jun 05, 2012 | 29.95 | 30.03 | 29.90 | 29.97 | 2,713,578 | -0.15(-0.48%) |
Jun 04, 2012 | 30.06 | 30.18 | 29.95 | 30.11 | 3,105,020 | -0.06(-0.19%) |
Jun 01, 2012 | 30.10 | 30.23 | 29.89 | 30.17 | 3,152,888 | -0.12(-0.38%) |
May 31, 2012 | 30.45 | 30.47 | 30.15 | 30.29 | 2,839,833 | +0.02(+0.06%) |
May 30, 2012 | 30.56 | 30.61 | 30.26 | 30.27 | 3,999,168 | -0.15(-0.50%) |
May 29, 2012 | 30.55 | 30.63 | 30.32 | 30.42 | 2,278,579 | +0.17(+0.58%) |
May 25, 2012 | 30.22 | 30.42 | 30.17 | 30.25 | 1,527,798 | +0.13(+0.44%) |
May 24, 2012 | 30.10 | 30.29 | 29.96 | 30.11 | 2,487,510 | +0.09(+0.29%) |
May 23, 2012 | 30.29 | 30.32 | 29.81 | 30.03 | 3,018,031 | -0.38(-1.24%) |
May 22, 2012 | 30.43 | 30.66 | 30.25 | 30.41 | 2,609,997 | +0.13(+0.42%) |
May 21, 2012 | 30.11 | 30.30 | 30.04 | 30.28 | 2,414,303 | +0.17(+0.56%) |
May 18, 2012 | 30.25 | 30.27 | 29.95 | 30.11 | 3,314,071 | +0.07(+0.23%) |
May 17, 2012 | 30.38 | 30.42 | 30.03 | 30.04 | 2,498,456 | -0.29(-0.96%) |
May 16, 2012 | 30.32 | 30.50 | 30.23 | 30.33 | 3,286,690 | -0.11(-0.36%) |
May 15, 2012 | 30.48 | 30.63 | 30.41 | 30.44 | 2,814,295 | -0.21(-0.68%) |
May 14, 2012 | 30.67 | 30.81 | 30.64 | 30.65 | 3,685,376 | -0.27(-0.87%) |
May 11, 2012 | 30.88 | 31.20 | 30.87 | 30.92 | 2,147,203 | +0.05(+0.17%) |
May 10, 2012 | 30.85 | 31.00 | 30.77 | 30.87 | 3,649,875 | -0.06(-0.21%) |
May 09, 2012 | 30.85 | 31.11 | 30.80 | 30.93 | 3,983,543 | -0.49(-1.56%) |
May 08, 2012 | 31.45 | 31.51 | 31.26 | 31.42 | 4,442,450 | -0.23(-0.74%) |
May 07, 2012 | 31.50 | 31.72 | 31.46 | 31.65 | 2,724,384 | +0.16(+0.50%) |
May 04, 2012 | 31.74 | 31.81 | 31.41 | 31.49 | 4,196,313 | -0.10(-0.31%) |
May 03, 2012 | 31.66 | 31.70 | 31.48 | 31.59 | 3,946,846 | -0.17(-0.53%) |
May 02, 2012 | 31.84 | 31.86 | 31.61 | 31.76 | 5,213,812 | -0.38(-1.20%) |