Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.45 | 41.45 | 41.15 | 41.39 | 1,070,357 | -0.07(-0.17%) |
Mar 27, 2013 | 41.30 | 41.58 | 41.11 | 41.46 | 1,134,241 | -0.16(-0.38%) |
Mar 26, 2013 | 41.56 | 41.67 | 41.14 | 41.62 | 1,288,266 | +0.33(+0.81%) |
Mar 25, 2013 | 41.76 | 41.83 | 40.90 | 41.29 | 1,449,016 | -0.27(-0.64%) |
Mar 22, 2013 | 40.89 | 41.61 | 40.72 | 41.55 | 1,696,037 | +0.73(+1.78%) |
Mar 21, 2013 | 41.08 | 41.19 | 40.62 | 40.83 | 2,274,734 | -0.56(-1.36%) |
Mar 20, 2013 | 41.30 | 41.54 | 40.97 | 41.39 | 1,439,959 | +0.42(+1.04%) |
Mar 19, 2013 | 41.35 | 41.35 | 40.62 | 40.96 | 1,666,325 | -0.20(-0.48%) |
Mar 18, 2013 | 41.08 | 41.44 | 40.84 | 41.16 | 1,554,961 | -0.23(-0.55%) |
Mar 15, 2013 | 41.93 | 42.11 | 41.35 | 41.39 | 3,889,517 | -0.49(-1.16%) |
Mar 14, 2013 | 41.74 | 42.07 | 41.66 | 41.87 | 1,311,723 | +0.26(+0.62%) |
Mar 13, 2013 | 41.63 | 41.70 | 41.31 | 41.61 | 1,187,784 | +0.05(+0.11%) |
Mar 12, 2013 | 41.76 | 41.79 | 41.48 | 41.57 | 940,070 | -0.24(-0.56%) |
Mar 11, 2013 | 41.54 | 41.81 | 41.38 | 41.80 | 1,217,976 | +0.13(+0.31%) |
Mar 08, 2013 | 41.55 | 41.72 | 41.30 | 41.67 | 1,257,263 | +0.39(+0.96%) |
Mar 07, 2013 | 41.04 | 41.32 | 40.85 | 41.28 | 925,742 | +0.27(+0.67%) |
Mar 06, 2013 | 41.14 | 41.39 | 40.89 | 41.01 | 1,483,869 | -0.02(-0.04%) |
Mar 05, 2013 | 40.74 | 41.37 | 40.74 | 41.02 | 1,654,515 | +0.40(+0.98%) |
Mar 04, 2013 | 40.25 | 40.65 | 40.11 | 40.62 | 1,110,899 | +0.42(+1.05%) |
Mar 01, 2013 | 40.03 | 40.31 | 39.60 | 40.20 | 1,016,042 | +0.07(+0.17%) |
Feb 28, 2013 | 39.85 | 40.39 | 39.85 | 40.13 | 1,349,829 | -0.08(-0.19%) |
Feb 27, 2013 | 39.64 | 40.28 | 39.54 | 40.21 | 1,105,563 | +0.61(+1.54%) |
Feb 26, 2013 | 39.56 | 39.80 | 39.18 | 39.60 | 1,219,370 | +0.23(+0.57%) |
Feb 25, 2013 | 40.36 | 40.51 | 39.36 | 39.37 | 1,574,386 | -0.79(-1.97%) |
Feb 22, 2013 | 39.84 | 40.18 | 39.82 | 40.16 | 1,027,509 | +0.54(+1.35%) |
Feb 21, 2013 | 40.14 | 40.14 | 39.53 | 39.63 | 1,265,984 | -0.56(-1.39%) |
Feb 20, 2013 | 40.60 | 40.70 | 40.13 | 40.18 | 1,373,991 | -0.49(-1.21%) |
Feb 19, 2013 | 40.46 | 40.71 | 40.23 | 40.68 | 1,482,131 | +0.33(+0.82%) |
Feb 15, 2013 | 40.15 | 40.54 | 39.91 | 40.34 | 2,237,603 | +0.29(+0.72%) |
Feb 14, 2013 | 39.93 | 40.12 | 39.76 | 40.06 | 1,633,967 | -0.10(-0.24%) |
Feb 13, 2013 | 39.95 | 40.35 | 39.88 | 40.15 | 1,116,225 | +0.22(+0.55%) |
Feb 12, 2013 | 39.85 | 40.09 | 39.72 | 39.94 | 2,201,952 | +0.18(+0.46%) |
Feb 11, 2013 | 39.75 | 39.86 | 39.48 | 39.75 | 1,006,228 | -0.01(-0.02%) |
Feb 08, 2013 | 39.72 | 39.81 | 39.59 | 39.76 | 1,226,139 | +0.09(+0.23%) |
Feb 07, 2013 | 39.58 | 39.79 | 39.22 | 39.67 | 2,336,526 | +0.14(+0.36%) |
Feb 06, 2013 | 38.77 | 39.54 | 38.67 | 39.53 | 1,894,150 | +0.84(+2.16%) |
Feb 04, 2013 | 38.99 | 39.12 | 38.65 | 38.69 | 1,390,834 | -0.58(-1.48%) |
Feb 01, 2013 | 39.07 | 39.40 | 38.89 | 39.27 | 1,564,430 | +0.43(+1.11%) |
Jan 31, 2013 | 39.27 | 39.31 | 38.82 | 38.84 | 1,647,568 | -0.37(-0.94%) |
Jan 30, 2013 | 38.95 | 39.44 | 38.81 | 39.21 | 1,921,179 | +0.15(+0.39%) |
Jan 29, 2013 | 38.70 | 39.16 | 38.62 | 39.06 | 1,775,630 | +0.17(+0.45%) |
Jan 28, 2013 | 38.86 | 39.11 | 38.61 | 38.89 | 2,270,996 | +0.17(+0.43%) |
Jan 25, 2013 | 38.42 | 38.75 | 38.16 | 38.72 | 1,492,498 | +0.33(+0.86%) |
Jan 24, 2013 | 38.16 | 38.68 | 38.16 | 38.39 | 1,800,461 | +0.23(+0.61%) |
Jan 23, 2013 | 38.10 | 38.25 | 37.82 | 38.16 | 1,317,541 | -0.07(-0.18%) |
Jan 22, 2013 | 37.80 | 38.25 | 37.80 | 38.22 | 1,871,675 | +0.31(+0.82%) |
Jan 18, 2013 | 37.94 | 38.08 | 37.54 | 37.91 | 2,701,614 | +0.15(+0.40%) |
Jan 17, 2013 | 37.66 | 37.91 | 37.24 | 37.76 | 4,777,905 | +0.20(+0.54%) |
Jan 16, 2013 | 37.96 | 38.77 | 37.17 | 37.56 | 5,948,690 | -2.29(-5.74%) |
Jan 15, 2013 | 39.50 | 39.88 | 39.32 | 39.85 | 1,458,180 | +0.22(+0.55%) |
Jan 14, 2013 | 39.63 | 39.69 | 39.08 | 39.63 | 996,415 | -0.04(-0.10%) |
Jan 11, 2013 | 39.34 | 39.67 | 39.05 | 39.66 | 1,469,377 | +0.12(+0.31%) |
Jan 10, 2013 | 39.51 | 39.69 | 39.35 | 39.54 | 1,490,434 | +0.20(+0.50%) |
Jan 09, 2013 | 39.26 | 39.73 | 39.14 | 39.35 | 1,265,126 | +0.01(+0.02%) |
Jan 08, 2013 | 39.89 | 39.91 | 39.20 | 39.34 | 1,611,090 | -0.72(-1.79%) |
Jan 07, 2013 | 40.06 | 40.17 | 39.60 | 40.06 | 2,108,486 | -0.25(-0.62%) |
Jan 04, 2013 | 39.08 | 40.37 | 38.95 | 40.31 | 2,524,502 | +1.23(+3.15%) |
Jan 03, 2013 | 39.01 | 39.11 | 38.77 | 39.08 | 1,960,784 | -0.02(-0.04%) |
Jan 02, 2013 | 38.74 | 39.12 | 37.85 | 39.09 | 2,176,144 | +1.24(+3.29%) |
Dec 31, 2012 | 37.74 | 37.85 | 37.43 | 37.85 | 1,433,482 | +0.16(+0.43%) |
Dec 28, 2012 | 37.51 | 37.89 | 37.38 | 37.69 | 1,882,430 | +0.01(+0.02%) |
Dec 27, 2012 | 37.67 | 37.81 | 37.25 | 37.68 | 1,277,675 | +0.03(+0.08%) |
Dec 26, 2012 | 38.06 | 38.07 | 37.44 | 37.65 | 1,350,813 | -0.20(-0.54%) |
Dec 24, 2012 | 37.76 | 37.97 | 37.48 | 37.85 | 900,261 | +0.01(+0.02%) |
Dec 21, 2012 | 37.56 | 37.92 | 37.16 | 37.85 | 4,146,322 | -0.04(-0.10%) |
Dec 20, 2012 | 37.40 | 37.88 | 37.25 | 37.88 | 2,549,376 | +0.46(+1.23%) |
Dec 19, 2012 | 37.43 | 37.60 | 37.21 | 37.42 | 2,088,120 | +0.08(+0.22%) |
Dec 18, 2012 | 36.71 | 37.36 | 36.66 | 37.34 | 2,513,546 | +0.60(+1.62%) |
Dec 17, 2012 | 35.79 | 36.77 | 35.67 | 36.74 | 2,028,985 | +1.19(+3.35%) |
Dec 14, 2012 | 35.80 | 35.86 | 35.47 | 35.55 | 1,856,161 | -0.32(-0.90%) |
Dec 13, 2012 | 35.99 | 36.05 | 35.76 | 35.88 | 730,250 | -0.13(-0.36%) |
Dec 12, 2012 | 36.25 | 36.37 | 35.96 | 36.00 | 1,380,636 | -0.17(-0.48%) |
Dec 11, 2012 | 36.17 | 36.25 | 35.81 | 36.18 | 1,582,047 | +0.17(+0.46%) |
Dec 10, 2012 | 35.94 | 36.10 | 35.62 | 36.01 | 1,757,035 | -0.09(-0.25%) |
Dec 07, 2012 | 36.05 | 36.13 | 35.85 | 36.10 | 741,334 | +0.15(+0.42%) |
Dec 06, 2012 | 35.84 | 35.96 | 35.62 | 35.95 | 759,239 | +0.16(+0.44%) |
Dec 05, 2012 | 35.82 | 36.12 | 35.63 | 35.79 | 1,003,759 | +0.13(+0.36%) |
Dec 04, 2012 | 36.03 | 36.24 | 35.53 | 35.67 | 1,275,387 | -0.34(-0.94%) |
Nov 30, 2012 | 36.00 | 36.16 | 35.71 | 36.00 | 1,384,709 | -0.08(-0.23%) |
Nov 29, 2012 | 36.17 | 36.29 | 35.95 | 36.09 | 1,027,970 | +0.13(+0.38%) |
Nov 28, 2012 | 35.67 | 35.97 | 35.44 | 35.95 | 1,759,638 | +0.05(+0.14%) |
Nov 27, 2012 | 36.03 | 36.15 | 35.75 | 35.90 | 1,130,320 | -0.24(-0.65%) |
Nov 26, 2012 | 36.02 | 36.17 | 35.74 | 36.14 | 1,397,081 | -0.07(-0.19%) |
Nov 23, 2012 | 35.94 | 36.25 | 35.67 | 36.21 | 555,402 | +0.36(+1.00%) |
Nov 21, 2012 | 35.80 | 35.89 | 35.56 | 35.85 | 1,221,344 | +0.11(+0.29%) |
Nov 20, 2012 | 35.51 | 36.09 | 35.37 | 35.74 | 1,937,228 | +0.24(+0.68%) |
Nov 19, 2012 | 35.52 | 35.72 | 35.37 | 35.50 | 1,719,990 | +0.37(+1.07%) |
Nov 16, 2012 | 35.70 | 35.70 | 34.56 | 35.13 | 2,123,029 | +0.25(+0.71%) |
Nov 15, 2012 | 34.68 | 35.01 | 34.50 | 34.88 | 1,856,615 | +0.32(+0.93%) |
Nov 14, 2012 | 35.10 | 35.26 | 34.47 | 34.56 | 1,293,089 | -0.43(-1.22%) |
Nov 13, 2012 | 35.04 | 35.34 | 34.93 | 34.98 | 999,333 | -0.24(-0.68%) |
Nov 12, 2012 | 35.02 | 35.42 | 34.90 | 35.22 | 1,287,247 | +0.25(+0.73%) |
Nov 09, 2012 | 34.75 | 35.43 | 34.75 | 34.97 | 1,345,781 | +0.08(+0.21%) |
Nov 08, 2012 | 35.17 | 35.60 | 34.84 | 34.89 | 1,557,971 | -0.35(-1.00%) |
Nov 07, 2012 | 36.15 | 36.18 | 35.13 | 35.25 | 2,258,842 | -1.31(-3.59%) |
Nov 06, 2012 | 36.63 | 36.98 | 36.51 | 36.56 | 1,363,791 | +0.11(+0.31%) |
Nov 05, 2012 | 35.82 | 36.53 | 35.64 | 36.45 | 1,346,261 | +0.61(+1.69%) |
Nov 02, 2012 | 36.25 | 36.48 | 35.79 | 35.84 | 1,003,177 | -0.37(-1.04%) |
Nov 01, 2012 | 35.98 | 36.23 | 35.64 | 36.21 | 1,195,246 | +0.37(+1.05%) |
Oct 31, 2012 | 35.46 | 36.00 | 35.07 | 35.84 | 1,980,961 | +0.47(+1.34%) |
Oct 26, 2012 | 35.58 | 35.37 | 35.37 | 35.37 | 1,265,897 | -0.12(-0.34%) |
Oct 25, 2012 | 35.61 | 35.70 | 35.33 | 35.49 | 1,155,631 | +0.18(+0.51%) |
Oct 24, 2012 | 35.22 | 35.52 | 35.19 | 35.31 | 1,250,138 | +0.12(+0.34%) |
Oct 23, 2012 | 34.86 | 35.28 | 34.59 | 35.19 | 1,802,528 | -0.13(-0.36%) |
Oct 19, 2012 | 36.23 | 36.31 | 35.25 | 35.31 | 2,522,823 | -0.91(-2.52%) |
Oct 18, 2012 | 36.29 | 36.38 | 36.05 | 36.23 | 1,303,063 | +0.08(+0.23%) |
Oct 17, 2012 | 35.83 | 36.24 | 35.00 | 36.14 | 2,488,411 | +0.51(+1.43%) |
Oct 16, 2012 | 35.07 | 35.78 | 34.98 | 35.64 | 2,357,771 | +0.65(+1.86%) |
Oct 15, 2012 | 34.89 | 35.00 | 34.50 | 34.98 | 963,298 | +0.28(+0.80%) |
Oct 12, 2012 | 35.13 | 35.21 | 34.44 | 34.71 | 1,343,844 | -0.57(-1.62%) |
Oct 11, 2012 | 35.42 | 35.53 | 35.25 | 35.28 | 1,138,549 | +0.19(+0.53%) |
Oct 10, 2012 | 35.14 | 35.16 | 34.89 | 35.09 | 1,168,664 | +0.04(+0.11%) |
Oct 09, 2012 | 35.43 | 35.43 | 35.01 | 35.05 | 1,189,317 | -0.27(-0.76%) |
Oct 08, 2012 | 35.40 | 35.43 | 35.11 | 35.32 | 1,229,975 | -0.18(-0.51%) |
Oct 05, 2012 | 36.03 | 36.15 | 35.31 | 35.50 | 2,019,466 | -0.27(-0.75%) |
Oct 04, 2012 | 35.81 | 35.98 | 35.64 | 35.77 | 1,253,734 | +0.18(+0.51%) |
Oct 03, 2012 | 35.35 | 35.87 | 35.23 | 35.59 | 1,717,910 | +0.20(+0.57%) |
Oct 02, 2012 | 35.36 | 35.43 | 35.13 | 35.39 | 1,750,505 | +0.24(+0.67%) |
Oct 01, 2012 | 35.13 | 35.47 | 34.96 | 35.15 | 1,514,272 | +0.35(+1.01%) |
Sep 28, 2012 | 34.60 | 34.91 | 34.45 | 34.80 | 1,505,605 | -0.10(-0.29%) |
Sep 27, 2012 | 34.92 | 35.21 | 34.71 | 34.90 | 1,440,066 | +0.10(+0.30%) |
Sep 26, 2012 | 35.15 | 35.41 | 34.74 | 34.80 | 1,566,308 | -0.41(-1.17%) |
Sep 25, 2012 | 35.79 | 35.98 | 35.18 | 35.21 | 1,694,294 | -0.60(-1.66%) |
Sep 24, 2012 | 35.73 | 36.27 | 35.48 | 35.80 | 969,912 | -0.06(-0.17%) |
Sep 21, 2012 | 36.15 | 36.18 | 35.74 | 35.86 | 5,754,227 | +0.06(+0.18%) |
Sep 20, 2012 | 35.69 | 35.83 | 35.34 | 35.80 | 2,158,195 | -0.06(-0.17%) |
Sep 19, 2012 | 35.85 | 36.36 | 35.76 | 35.86 | 2,624,317 | -0.52(-1.42%) |
Sep 18, 2012 | 36.27 | 36.66 | 36.20 | 36.38 | 1,276,526 | -0.09(-0.25%) |
Sep 17, 2012 | 36.84 | 37.24 | 36.41 | 36.47 | 1,334,040 | -0.37(-1.00%) |
Sep 14, 2012 | 36.65 | 37.25 | 36.65 | 36.84 | 2,104,646 | +0.19(+0.51%) |
Sep 13, 2012 | 35.90 | 36.84 | 35.72 | 36.65 | 1,939,883 | +0.70(+1.96%) |
Sep 12, 2012 | 35.64 | 36.00 | 35.57 | 35.94 | 1,737,606 | +0.37(+1.05%) |
Sep 11, 2012 | 35.36 | 35.76 | 35.34 | 35.57 | 1,037,934 | +0.25(+0.72%) |
Sep 10, 2012 | 35.70 | 35.80 | 35.25 | 35.31 | 2,503,605 | -0.67(-1.85%) |
Sep 07, 2012 | 35.94 | 35.99 | 35.60 | 35.98 | 1,699,936 | +0.06(+0.17%) |
Sep 06, 2012 | 35.24 | 35.98 | 35.20 | 35.92 | 2,007,329 | +0.88(+2.50%) |
Sep 05, 2012 | 34.95 | 35.22 | 34.74 | 35.04 | 1,336,354 | +0.22(+0.62%) |
Sep 04, 2012 | 34.61 | 34.96 | 34.43 | 34.83 | 1,220,431 | +0.23(+0.67%) |
Aug 31, 2012 | 34.52 | 34.77 | 34.35 | 34.59 | 1,575,836 | +0.20(+0.58%) |
Aug 30, 2012 | 34.39 | 34.56 | 34.01 | 34.39 | 1,520,746 | -0.16(-0.46%) |
Aug 29, 2012 | 34.55 | 34.75 | 34.50 | 34.55 | 1,491,634 | +0.09(+0.25%) |
Aug 27, 2012 | 34.67 | 34.67 | 34.39 | 34.47 | 890,281 | -0.15(-0.43%) |
Aug 24, 2012 | 34.32 | 34.67 | 34.24 | 34.62 | 1,044,256 | +0.22(+0.63%) |
Aug 23, 2012 | 34.82 | 34.88 | 34.38 | 34.40 | 1,102,968 | -0.52(-1.49%) |
Aug 22, 2012 | 35.00 | 35.07 | 34.71 | 34.92 | 1,016,625 | -0.05(-0.15%) |
Aug 21, 2012 | 35.12 | 35.55 | 34.90 | 34.97 | 974,948 | -0.11(-0.32%) |
Aug 20, 2012 | 35.02 | 35.12 | 34.76 | 35.09 | 1,093,596 | -0.10(-0.30%) |
Aug 17, 2012 | 35.24 | 35.30 | 35.02 | 35.19 | 1,393,473 | +0.04(+0.13%) |
Aug 16, 2012 | 34.54 | 35.24 | 34.54 | 35.15 | 1,068,666 | +0.51(+1.48%) |
Aug 15, 2012 | 34.39 | 34.73 | 34.38 | 34.63 | 627,211 | +0.12(+0.35%) |
Aug 14, 2012 | 34.74 | 34.76 | 34.44 | 34.51 | 1,181,202 | +0.07(+0.22%) |
Aug 13, 2012 | 34.36 | 34.51 | 34.27 | 34.44 | 674,893 | +0.01(+0.02%) |
Aug 10, 2012 | 34.44 | 34.49 | 34.13 | 34.43 | 803,978 | +0.04(+0.11%) |
Aug 09, 2012 | 34.30 | 34.57 | 34.27 | 34.39 | 1,272,515 | +0.07(+0.20%) |
Aug 08, 2012 | 34.18 | 34.46 | 34.04 | 34.33 | 986,147 | +0.05(+0.15%) |
Aug 07, 2012 | 33.80 | 34.55 | 33.78 | 34.27 | 1,593,270 | +0.53(+1.57%) |
Aug 06, 2012 | 34.06 | 34.19 | 33.74 | 33.75 | 920,034 | -0.13(-0.40%) |
Aug 03, 2012 | 33.43 | 33.91 | 33.16 | 33.88 | 1,140,933 | +1.04(+3.15%) |
Aug 02, 2012 | 33.27 | 33.29 | 32.54 | 32.84 | 1,965,244 | -0.72(-2.13%) |
Aug 01, 2012 | 33.89 | 34.03 | 33.51 | 33.56 | 1,380,358 | -0.26(-0.77%) |
Jul 31, 2012 | 34.07 | 34.08 | 33.78 | 33.82 | 1,343,445 | -0.23(-0.68%) |
Jul 30, 2012 | 34.33 | 34.36 | 33.95 | 34.05 | 1,097,375 | -0.40(-1.17%) |
Jul 27, 2012 | 34.25 | 34.63 | 33.80 | 34.45 | 1,053,168 | +0.60(+1.78%) |
Jul 26, 2012 | 33.81 | 33.93 | 33.47 | 33.85 | 1,079,344 | +0.65(+1.95%) |
Jul 25, 2012 | 33.51 | 33.53 | 33.18 | 33.20 | 1,345,837 | -0.18(-0.55%) |
Jul 24, 2012 | 33.60 | 33.63 | 33.04 | 33.38 | 1,469,714 | -0.18(-0.54%) |
Jul 23, 2012 | 33.28 | 33.69 | 32.96 | 33.57 | 1,159,049 | -0.18(-0.53%) |
Jul 20, 2012 | 34.07 | 34.21 | 33.59 | 33.75 | 1,854,352 | -0.52(-1.52%) |
Jul 19, 2012 | 34.50 | 34.83 | 34.19 | 34.27 | 1,496,409 | -0.18(-0.52%) |
Jul 18, 2012 | 34.26 | 35.20 | 34.01 | 34.45 | 2,933,414 | -0.62(-1.76%) |
Jul 17, 2012 | 35.12 | 35.18 | 33.95 | 35.06 | 3,209,444 | +0.03(+0.09%) |
Jul 16, 2012 | 34.97 | 35.25 | 34.89 | 35.03 | 1,313,835 | -0.01(-0.04%) |
Jul 13, 2012 | 34.04 | 35.09 | 34.01 | 35.05 | 1,517,962 | +0.92(+2.68%) |
Jul 12, 2012 | 34.41 | 34.50 | 34.07 | 34.13 | 1,207,701 | -0.63(-1.80%) |
Jul 11, 2012 | 34.18 | 34.86 | 33.91 | 34.76 | 2,512,308 | +0.64(+1.88%) |
Jul 10, 2012 | 34.87 | 34.92 | 33.99 | 34.12 | 1,310,788 | -0.48(-1.38%) |
Jul 09, 2012 | 35.11 | 35.21 | 34.27 | 34.59 | 1,531,384 | -0.04(-0.11%) |
Jul 06, 2012 | 34.59 | 34.70 | 34.40 | 34.63 | 1,613,467 | -0.42(-1.19%) |
Jul 05, 2012 | 34.61 | 35.23 | 34.51 | 35.05 | 2,957,800 | +0.32(+0.92%) |
Jul 03, 2012 | 34.48 | 34.87 | 34.40 | 34.73 | 929,969 | +0.20(+0.58%) |
Jul 02, 2012 | 34.25 | 34.72 | 34.24 | 34.53 | 1,861,524 | +0.25(+0.72%) |
Jun 29, 2012 | 33.39 | 34.30 | 33.24 | 34.28 | 2,368,228 | +1.50(+4.57%) |
Jun 28, 2012 | 32.48 | 32.83 | 31.99 | 32.78 | 1,512,848 | +0.04(+0.14%) |
Jun 27, 2012 | 32.67 | 32.81 | 32.36 | 32.74 | 1,305,146 | +0.16(+0.50%) |
Jun 26, 2012 | 32.43 | 32.71 | 32.05 | 32.58 | 1,099,693 | +0.20(+0.62%) |
Jun 25, 2012 | 32.32 | 32.49 | 31.92 | 32.37 | 1,951,473 | -0.36(-1.09%) |
Jun 22, 2012 | 32.44 | 32.83 | 32.41 | 32.73 | 1,493,645 | +0.48(+1.50%) |
Jun 21, 2012 | 33.23 | 33.39 | 32.23 | 32.25 | 1,698,966 | -0.92(-2.78%) |
Jun 20, 2012 | 33.27 | 33.30 | 32.79 | 33.17 | 1,423,481 | -0.08(-0.25%) |
Jun 19, 2012 | 32.95 | 33.40 | 32.82 | 33.25 | 1,067,191 | +0.48(+1.47%) |
Jun 18, 2012 | 32.81 | 33.07 | 32.67 | 32.77 | 804,502 | -0.26(-0.80%) |
Jun 15, 2012 | 32.58 | 33.08 | 32.41 | 33.04 | 2,086,572 | +0.53(+1.63%) |
Jun 14, 2012 | 32.15 | 32.71 | 32.11 | 32.51 | 1,856,505 | +0.45(+1.42%) |
Jun 13, 2012 | 32.32 | 32.55 | 31.94 | 32.05 | 1,531,441 | -0.49(-1.51%) |
Jun 12, 2012 | 31.90 | 32.55 | 31.76 | 32.55 | 1,763,979 | +0.65(+2.03%) |
Jun 11, 2012 | 32.58 | 32.61 | 31.85 | 31.90 | 1,463,242 | -0.34(-1.04%) |
Jun 08, 2012 | 31.82 | 32.25 | 31.48 | 32.23 | 1,535,392 | +0.38(+1.19%) |
Jun 07, 2012 | 31.99 | 32.23 | 31.73 | 31.85 | 1,759,223 | +0.28(+0.87%) |
Jun 06, 2012 | 30.81 | 31.59 | 30.74 | 31.58 | 1,689,179 | +0.91(+2.95%) |
Jun 05, 2012 | 30.55 | 30.76 | 30.40 | 30.67 | 2,540,784 | -0.09(-0.28%) |
Jun 04, 2012 | 30.99 | 31.08 | 30.54 | 30.76 | 2,015,035 | -0.10(-0.31%) |
Jun 01, 2012 | 31.30 | 31.46 | 30.83 | 30.85 | 1,619,949 | -1.08(-3.38%) |
May 31, 2012 | 31.65 | 32.07 | 31.29 | 31.93 | 1,515,542 | +0.24(+0.77%) |
May 30, 2012 | 32.19 | 32.19 | 31.67 | 31.69 | 1,553,748 | -0.81(-2.48%) |
May 29, 2012 | 32.45 | 32.62 | 32.13 | 32.50 | 1,387,238 | +0.33(+1.03%) |
May 25, 2012 | 32.24 | 32.41 | 32.00 | 32.16 | 1,116,703 | -0.13(-0.39%) |
May 24, 2012 | 32.24 | 32.30 | 31.83 | 32.29 | 1,865,603 | +0.10(+0.32%) |
May 23, 2012 | 31.82 | 32.24 | 31.53 | 32.19 | 2,208,555 | +0.11(+0.35%) |
May 22, 2012 | 32.01 | 32.60 | 31.92 | 32.07 | 2,294,762 | +0.04(+0.14%) |
May 21, 2012 | 31.93 | 32.20 | 31.66 | 32.03 | 2,029,708 | +0.10(+0.32%) |
May 18, 2012 | 32.35 | 32.55 | 31.84 | 31.93 | 2,495,398 | -0.30(-0.92%) |
May 17, 2012 | 32.49 | 32.58 | 32.16 | 32.22 | 1,911,550 | -0.30(-0.91%) |
May 16, 2012 | 33.06 | 33.22 | 32.50 | 32.52 | 1,346,811 | -0.30(-0.90%) |
May 15, 2012 | 32.70 | 33.02 | 32.54 | 32.81 | 1,705,251 | +0.13(+0.41%) |
May 14, 2012 | 32.96 | 33.13 | 32.67 | 32.68 | 1,656,115 | -0.69(-2.06%) |
May 11, 2012 | 33.24 | 33.58 | 33.04 | 33.37 | 1,689,589 | -0.18(-0.55%) |
May 10, 2012 | 33.75 | 34.00 | 33.49 | 33.55 | 1,858,386 | +0.16(+0.46%) |
May 09, 2012 | 33.74 | 33.82 | 33.09 | 33.40 | 2,104,377 | -0.79(-2.31%) |
May 08, 2012 | 34.27 | 34.59 | 33.88 | 34.19 | 1,761,122 | -0.37(-1.07%) |
May 07, 2012 | 34.35 | 34.77 | 34.28 | 34.56 | 813,793 | +0.09(+0.26%) |
May 04, 2012 | 34.63 | 34.72 | 34.34 | 34.47 | 1,587,912 | -0.32(-0.91%) |
May 03, 2012 | 34.82 | 35.16 | 34.74 | 34.79 | 1,583,525 | -0.06(-0.17%) |
May 02, 2012 | 35.14 | 35.19 | 34.75 | 34.85 | 1,663,107 | -0.52(-1.46%) |
May 01, 2012 | 35.12 | 35.73 | 35.07 | 35.37 | 1,438,063 | +0.19(+0.55%) |
Apr 30, 2012 | 35.13 | 35.30 | 34.95 | 35.17 | 1,184,279 | -0.01(-0.04%) |
Apr 27, 2012 | 35.02 | 35.32 | 34.88 | 35.19 | 1,437,085 | +0.30(+0.87%) |
Apr 26, 2012 | 34.54 | 35.00 | 34.45 | 34.88 | 1,819,374 | +0.19(+0.55%) |
Apr 25, 2012 | 34.67 | 34.81 | 34.41 | 34.69 | 1,675,522 | +0.36(+1.06%) |
Apr 24, 2012 | 33.89 | 34.47 | 33.87 | 34.33 | 1,073,644 | +0.45(+1.33%) |
Apr 23, 2012 | 33.89 | 34.00 | 33.61 | 33.88 | 1,332,053 | -0.38(-1.10%) |
Apr 20, 2012 | 34.51 | 34.68 | 34.19 | 34.26 | 1,909,025 | -0.10(-0.30%) |
Apr 19, 2012 | 34.49 | 34.77 | 34.07 | 34.36 | 1,471,162 | -0.07(-0.19%) |
Apr 18, 2012 | 34.50 | 34.88 | 34.37 | 34.43 | 1,374,437 | -0.24(-0.68%) |
Apr 17, 2012 | 34.12 | 34.99 | 33.89 | 34.66 | 2,449,248 | +0.53(+1.54%) |
Apr 16, 2012 | 34.21 | 34.26 | 33.69 | 34.14 | 1,617,462 | +0.34(+1.01%) |
Apr 13, 2012 | 34.51 | 34.57 | 33.73 | 33.80 | 1,646,564 | -0.81(-2.33%) |
Apr 12, 2012 | 33.92 | 34.64 | 33.92 | 34.60 | 1,006,879 | +0.57(+1.67%) |
Apr 11, 2012 | 33.96 | 34.28 | 33.86 | 34.03 | 1,659,164 | +0.53(+1.59%) |
Apr 10, 2012 | 34.06 | 34.34 | 33.49 | 33.50 | 1,733,242 | -0.68(-1.99%) |
Apr 09, 2012 | 34.30 | 34.60 | 33.97 | 34.18 | 1,195,947 | -0.65(-1.87%) |
Apr 05, 2012 | 34.62 | 34.93 | 34.62 | 34.83 | 1,595,657 | +0.04(+0.13%) |
Apr 04, 2012 | 35.00 | 35.18 | 34.63 | 34.79 | 1,365,535 | -0.64(-1.80%) |
Apr 03, 2012 | 35.34 | 35.46 | 35.08 | 35.42 | 1,764,587 | +0.05(+0.15%) |