Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.26 | 43.78 | 43.12 | 43.68 | 3,340,890 | +0.63(+1.46%) |
Mar 27, 2013 | 42.88 | 43.21 | 42.73 | 43.05 | 2,388,690 | -0.01(-0.02%) |
Mar 26, 2013 | 43.18 | 43.48 | 42.85 | 43.06 | 2,860,197 | +0.11(+0.26%) |
Mar 25, 2013 | 42.41 | 43.26 | 42.31 | 42.95 | 3,825,820 | +0.65(+1.55%) |
Mar 22, 2013 | 42.28 | 42.38 | 42.11 | 42.30 | 3,436,092 | +0.03(+0.06%) |
Mar 21, 2013 | 42.54 | 42.91 | 42.08 | 42.27 | 2,691,363 | -0.38(-0.90%) |
Mar 20, 2013 | 42.71 | 42.83 | 42.21 | 42.65 | 3,774,762 | +0.15(+0.36%) |
Mar 19, 2013 | 43.63 | 44.28 | 42.38 | 42.50 | 20,108,064 | +1.49(+3.64%) |
Mar 18, 2013 | 41.02 | 41.32 | 40.89 | 41.01 | 3,065,176 | -0.50(-1.21%) |
Mar 15, 2013 | 41.72 | 41.81 | 41.45 | 41.51 | 2,388,164 | -0.34(-0.81%) |
Mar 14, 2013 | 41.60 | 41.93 | 41.52 | 41.85 | 2,132,993 | +0.36(+0.88%) |
Mar 13, 2013 | 41.35 | 41.52 | 41.24 | 41.48 | 1,011,912 | +0.18(+0.43%) |
Mar 12, 2013 | 41.19 | 41.47 | 41.13 | 41.30 | 1,439,990 | +0.08(+0.21%) |
Mar 11, 2013 | 41.06 | 41.38 | 41.00 | 41.22 | 1,760,966 | +0.06(+0.14%) |
Mar 08, 2013 | 40.98 | 41.18 | 40.73 | 41.16 | 1,681,338 | +0.34(+0.83%) |
Mar 07, 2013 | 41.13 | 41.30 | 40.48 | 40.82 | 2,103,477 | -0.34(-0.83%) |
Mar 06, 2013 | 41.13 | 41.43 | 40.98 | 41.16 | 1,760,476 | +0.18(+0.44%) |
Mar 05, 2013 | 40.79 | 41.09 | 40.72 | 40.98 | 1,939,592 | +0.02(+0.04%) |
Mar 04, 2013 | 40.61 | 40.96 | 40.46 | 40.96 | 2,512,046 | +0.23(+0.56%) |
Mar 01, 2013 | 40.09 | 40.87 | 39.81 | 40.73 | 2,515,728 | +0.66(+1.65%) |
Feb 28, 2013 | 40.03 | 40.34 | 40.01 | 40.07 | 2,654,954 | +0.14(+0.36%) |
Feb 27, 2013 | 39.61 | 40.08 | 39.55 | 39.93 | 1,007,833 | +0.39(+0.99%) |
Feb 26, 2013 | 39.38 | 39.58 | 39.12 | 39.54 | 1,618,805 | +0.33(+0.84%) |
Feb 25, 2013 | 39.99 | 40.12 | 39.21 | 39.21 | 2,114,327 | -0.65(-1.64%) |
Feb 22, 2013 | 39.46 | 39.93 | 39.38 | 39.86 | 1,182,213 | +0.40(+1.01%) |
Feb 21, 2013 | 39.46 | 39.58 | 39.19 | 39.46 | 1,687,090 | -0.11(-0.28%) |
Feb 20, 2013 | 40.09 | 40.23 | 39.55 | 39.57 | 2,320,852 | -0.52(-1.29%) |
Feb 19, 2013 | 39.62 | 40.11 | 39.58 | 40.09 | 2,157,483 | +0.53(+1.33%) |
Feb 15, 2013 | 39.71 | 39.98 | 39.49 | 39.56 | 3,489,249 | -0.14(-0.36%) |
Feb 14, 2013 | 39.62 | 39.89 | 39.56 | 39.71 | 2,287,268 | +0.11(+0.28%) |
Feb 13, 2013 | 39.68 | 39.82 | 39.56 | 39.60 | 3,115,740 | -0.09(-0.24%) |
Feb 12, 2013 | 39.47 | 39.77 | 39.39 | 39.69 | 1,560,312 | +0.17(+0.43%) |
Feb 11, 2013 | 39.60 | 39.72 | 39.30 | 39.52 | 1,320,268 | -0.11(-0.28%) |
Feb 08, 2013 | 39.32 | 39.64 | 39.27 | 39.63 | 1,458,595 | +0.41(+1.06%) |
Feb 07, 2013 | 39.28 | 39.40 | 38.87 | 39.22 | 2,863,181 | -0.06(-0.15%) |
Feb 06, 2013 | 39.03 | 39.28 | 39.02 | 39.28 | 3,590,549 | +0.36(+0.93%) |
Feb 04, 2013 | 39.17 | 39.39 | 38.87 | 38.91 | 3,089,742 | -0.41(-1.05%) |
Feb 01, 2013 | 38.37 | 39.53 | 38.37 | 39.33 | 4,707,765 | +0.98(+2.56%) |
Jan 31, 2013 | 38.47 | 38.51 | 38.18 | 38.35 | 3,358,072 | -0.18(-0.46%) |
Jan 30, 2013 | 38.56 | 38.86 | 38.46 | 38.52 | 2,612,841 | +0.03(+0.09%) |
Jan 29, 2013 | 38.14 | 38.68 | 38.05 | 38.49 | 2,796,548 | +0.36(+0.95%) |
Jan 28, 2013 | 38.08 | 38.21 | 37.92 | 38.13 | 2,415,870 | +0.07(+0.18%) |
Jan 25, 2013 | 38.69 | 38.74 | 37.92 | 38.06 | 3,445,972 | -0.58(-1.51%) |
Jan 24, 2013 | 38.81 | 39.01 | 37.81 | 38.64 | 4,236,014 | -0.39(-1.00%) |
Jan 23, 2013 | 38.60 | 39.38 | 38.54 | 39.03 | 3,933,245 | +0.47(+1.23%) |
Jan 22, 2013 | 38.79 | 38.80 | 38.30 | 38.56 | 1,736,524 | -0.19(-0.50%) |
Jan 18, 2013 | 38.43 | 38.75 | 38.27 | 38.75 | 2,141,918 | +0.28(+0.72%) |
Jan 17, 2013 | 38.26 | 38.61 | 38.21 | 38.47 | 1,680,390 | +0.42(+1.11%) |
Jan 16, 2013 | 38.13 | 38.30 | 37.94 | 38.05 | 2,106,352 | -0.04(-0.11%) |
Jan 15, 2013 | 37.43 | 38.18 | 37.36 | 38.09 | 2,874,382 | +0.66(+1.76%) |
Jan 14, 2013 | 37.18 | 37.50 | 37.02 | 37.43 | 1,617,822 | +0.38(+1.03%) |
Jan 11, 2013 | 37.12 | 37.19 | 36.77 | 37.05 | 1,673,818 | -0.04(-0.11%) |
Jan 10, 2013 | 37.15 | 37.18 | 36.93 | 37.10 | 1,869,224 | +0.10(+0.27%) |
Jan 09, 2013 | 37.03 | 37.18 | 36.83 | 36.99 | 1,790,405 | +0.00(+0.00%) |
Jan 08, 2013 | 36.99 | 37.27 | 36.96 | 36.99 | 1,813,969 | -0.05(-0.14%) |
Jan 07, 2013 | 36.94 | 37.10 | 36.77 | 37.05 | 2,133,824 | +0.12(+0.32%) |
Jan 04, 2013 | 36.53 | 36.96 | 36.35 | 36.93 | 2,919,422 | +0.25(+0.67%) |
Jan 03, 2013 | 36.80 | 36.81 | 36.51 | 36.68 | 2,398,540 | -0.08(-0.21%) |
Jan 02, 2013 | 36.74 | 36.84 | 36.53 | 36.76 | 2,333,655 | +0.26(+0.72%) |
Dec 31, 2012 | 36.12 | 36.53 | 36.03 | 36.50 | 1,532,358 | +0.30(+0.84%) |
Dec 28, 2012 | 36.44 | 36.63 | 36.17 | 36.19 | 1,229,787 | -0.35(-0.95%) |
Dec 27, 2012 | 36.50 | 36.63 | 36.14 | 36.54 | 1,838,780 | +0.09(+0.26%) |
Dec 26, 2012 | 36.77 | 36.86 | 36.30 | 36.44 | 1,510,593 | -0.29(-0.78%) |
Dec 24, 2012 | 36.78 | 36.92 | 36.52 | 36.73 | 760,900 | -0.15(-0.41%) |
Dec 21, 2012 | 36.72 | 37.13 | 36.72 | 36.88 | 4,753,359 | -0.14(-0.37%) |
Dec 20, 2012 | 36.98 | 37.03 | 36.74 | 37.02 | 2,745,382 | +0.13(+0.34%) |
Dec 19, 2012 | 37.10 | 37.15 | 36.73 | 36.89 | 2,707,608 | -0.22(-0.59%) |
Dec 18, 2012 | 36.99 | 37.21 | 36.81 | 37.11 | 2,349,952 | +0.11(+0.30%) |
Dec 17, 2012 | 36.65 | 37.00 | 36.57 | 37.00 | 3,673,283 | +0.36(+0.97%) |
Dec 14, 2012 | 36.10 | 36.66 | 36.02 | 36.65 | 3,232,700 | +0.43(+1.19%) |
Dec 13, 2012 | 36.16 | 36.47 | 35.96 | 36.22 | 3,254,056 | +0.12(+0.33%) |
Dec 12, 2012 | 36.51 | 36.55 | 35.77 | 36.10 | 7,172,600 | -0.35(-0.95%) |
Dec 11, 2012 | 35.89 | 36.50 | 35.83 | 36.44 | 5,595,085 | +0.75(+2.11%) |
Dec 10, 2012 | 35.76 | 35.92 | 35.62 | 35.69 | 2,979,490 | -0.03(-0.09%) |
Dec 07, 2012 | 36.16 | 36.17 | 35.63 | 35.73 | 2,953,988 | -0.25(-0.68%) |
Dec 06, 2012 | 35.78 | 36.11 | 35.67 | 35.97 | 3,693,947 | +0.25(+0.71%) |
Dec 05, 2012 | 36.13 | 36.13 | 35.52 | 35.72 | 3,366,542 | -0.41(-1.15%) |
Dec 04, 2012 | 35.78 | 36.22 | 35.78 | 36.13 | 3,658,418 | +0.45(+1.26%) |
Nov 30, 2012 | 35.13 | 35.70 | 35.05 | 35.68 | 3,880,781 | +0.59(+1.69%) |
Nov 29, 2012 | 35.07 | 35.31 | 34.94 | 35.09 | 2,993,280 | +0.27(+0.78%) |
Nov 28, 2012 | 34.79 | 34.90 | 34.52 | 34.82 | 2,723,723 | -0.02(-0.05%) |
Nov 27, 2012 | 34.81 | 35.08 | 34.72 | 34.84 | 2,765,798 | -0.19(-0.55%) |
Nov 26, 2012 | 34.95 | 35.07 | 34.78 | 35.03 | 3,089,678 | +0.06(+0.17%) |
Nov 23, 2012 | 34.53 | 35.07 | 34.50 | 34.97 | 1,621,435 | +0.45(+1.30%) |
Nov 21, 2012 | 34.47 | 34.58 | 34.39 | 34.53 | 1,952,252 | +0.04(+0.12%) |
Nov 20, 2012 | 34.33 | 34.48 | 34.15 | 34.48 | 2,319,775 | +0.09(+0.27%) |
Nov 19, 2012 | 34.21 | 34.48 | 34.12 | 34.39 | 1,673,907 | +0.36(+1.07%) |
Nov 16, 2012 | 34.00 | 34.20 | 33.76 | 34.03 | 2,726,881 | +0.08(+0.25%) |
Nov 15, 2012 | 33.93 | 34.11 | 33.72 | 33.94 | 2,647,445 | +0.14(+0.40%) |
Nov 14, 2012 | 33.92 | 34.42 | 33.73 | 33.81 | 2,514,679 | -0.42(-1.23%) |
Nov 13, 2012 | 33.63 | 34.46 | 33.55 | 34.23 | 3,397,054 | +0.55(+1.62%) |
Nov 12, 2012 | 34.14 | 34.14 | 33.56 | 33.68 | 2,158,767 | -0.34(-1.01%) |
Nov 09, 2012 | 33.84 | 34.32 | 33.66 | 34.03 | 2,861,007 | +0.12(+0.35%) |
Nov 08, 2012 | 34.18 | 34.35 | 33.57 | 33.91 | 3,485,294 | -0.36(-1.06%) |
Nov 07, 2012 | 33.74 | 34.45 | 33.34 | 34.27 | 3,829,988 | +0.34(+0.99%) |
Nov 06, 2012 | 33.78 | 34.15 | 33.71 | 33.93 | 2,251,423 | +0.08(+0.25%) |
Nov 05, 2012 | 33.87 | 34.12 | 33.73 | 33.85 | 1,900,704 | -0.20(-0.59%) |
Nov 02, 2012 | 34.47 | 34.67 | 34.03 | 34.05 | 2,470,763 | -0.35(-1.03%) |
Nov 01, 2012 | 33.25 | 34.57 | 33.22 | 34.40 | 5,342,941 | +1.24(+3.75%) |
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,774 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,087,951 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.14 | 33.43 | 2,797,266 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.35 | 1,976,430 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,841 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,141 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,066 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,104 | -0.18(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.56 | 34.26 | 4,241,122 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.56 | 2,336,156 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,802 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,440 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,224 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,719 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,288 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.51 | 33.03 | 33.23 | 3,588,386 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,825 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.98 | 32.67 | 32.84 | 2,464,517 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,107 | +0.03(+0.10%) |
Oct 01, 2012 | 32.61 | 32.84 | 32.53 | 32.78 | 2,380,499 | +0.24(+0.72%) |
Sep 28, 2012 | 32.75 | 32.83 | 32.49 | 32.55 | 3,552,090 | -0.26(-0.79%) |
Sep 27, 2012 | 32.54 | 32.84 | 32.36 | 32.81 | 2,481,062 | +0.31(+0.96%) |
Sep 26, 2012 | 32.71 | 32.92 | 32.45 | 32.50 | 3,193,243 | -0.17(-0.51%) |
Sep 25, 2012 | 33.09 | 33.11 | 32.54 | 32.66 | 4,000,354 | -0.43(-1.30%) |
Sep 24, 2012 | 32.67 | 33.17 | 32.50 | 33.09 | 3,728,573 | +0.33(+1.00%) |
Sep 21, 2012 | 32.34 | 32.82 | 32.32 | 32.77 | 3,972,608 | +0.54(+1.67%) |
Sep 20, 2012 | 31.95 | 32.26 | 31.66 | 32.23 | 2,686,585 | +0.13(+0.42%) |
Sep 19, 2012 | 32.17 | 32.37 | 32.09 | 32.09 | 3,043,899 | -0.12(-0.37%) |
Sep 18, 2012 | 31.82 | 32.24 | 31.59 | 32.21 | 3,584,893 | +0.24(+0.76%) |
Sep 17, 2012 | 31.50 | 31.98 | 31.45 | 31.97 | 3,801,356 | +0.55(+1.77%) |
Sep 14, 2012 | 31.98 | 32.11 | 31.21 | 31.41 | 7,520,897 | -0.59(-1.84%) |
Sep 13, 2012 | 31.82 | 32.07 | 31.51 | 32.00 | 4,168,792 | +0.13(+0.42%) |
Sep 12, 2012 | 31.73 | 32.45 | 31.55 | 31.87 | 2,961,917 | +0.11(+0.34%) |
Sep 11, 2012 | 31.55 | 31.79 | 31.34 | 31.76 | 4,753,244 | -0.22(-0.68%) |
Sep 10, 2012 | 32.26 | 32.26 | 31.96 | 31.98 | 2,361,719 | -0.13(-0.39%) |
Sep 07, 2012 | 32.50 | 32.59 | 31.98 | 32.10 | 3,201,393 | -0.39(-1.19%) |
Sep 06, 2012 | 32.23 | 32.65 | 32.21 | 32.49 | 2,962,669 | +0.39(+1.20%) |
Sep 05, 2012 | 32.54 | 32.61 | 32.03 | 32.10 | 4,582,159 | -0.50(-1.55%) |
Sep 04, 2012 | 32.39 | 32.79 | 32.17 | 32.61 | 2,775,718 | +0.22(+0.67%) |
Aug 31, 2012 | 32.10 | 32.77 | 31.93 | 32.39 | 3,555,054 | +0.35(+1.10%) |
Aug 30, 2012 | 31.60 | 32.09 | 31.48 | 32.03 | 2,822,525 | +0.38(+1.20%) |
Aug 29, 2012 | 31.64 | 31.74 | 31.45 | 31.66 | 2,765,158 | -0.24(-0.76%) |
Aug 27, 2012 | 32.04 | 32.08 | 31.80 | 31.90 | 2,744,740 | -0.13(-0.42%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.80 | 32.03 | 2,496,088 | +0.10(+0.32%) |
Aug 23, 2012 | 31.80 | 32.08 | 31.75 | 31.93 | 2,498,568 | +0.05(+0.16%) |
Aug 22, 2012 | 31.60 | 32.01 | 31.46 | 31.88 | 3,414,161 | +0.30(+0.96%) |
Aug 21, 2012 | 31.68 | 32.00 | 31.53 | 31.58 | 2,748,275 | -0.13(-0.40%) |
Aug 20, 2012 | 31.45 | 31.80 | 31.43 | 31.71 | 2,952,430 | +0.14(+0.45%) |
Aug 17, 2012 | 31.30 | 31.73 | 31.03 | 31.56 | 7,064,818 | +0.08(+0.24%) |
Aug 16, 2012 | 31.43 | 31.59 | 31.14 | 31.49 | 6,792,777 | -0.37(-1.16%) |
Aug 15, 2012 | 32.14 | 32.27 | 31.78 | 31.86 | 3,251,780 | -0.23(-0.71%) |
Aug 14, 2012 | 32.42 | 32.48 | 31.99 | 32.08 | 2,772,358 | -0.25(-0.78%) |
Aug 13, 2012 | 32.33 | 32.42 | 31.96 | 32.33 | 1,943,977 | -0.08(-0.26%) |
Aug 10, 2012 | 32.43 | 32.46 | 32.05 | 32.42 | 2,077,620 | +0.00(+0.00%) |
Aug 09, 2012 | 32.22 | 32.98 | 32.22 | 32.42 | 3,847,049 | -0.01(-0.03%) |
Aug 08, 2012 | 32.83 | 32.83 | 32.38 | 32.43 | 4,155,412 | -0.54(-1.63%) |
Aug 07, 2012 | 32.89 | 33.18 | 32.84 | 32.96 | 3,055,124 | +0.10(+0.31%) |
Aug 06, 2012 | 33.01 | 33.23 | 32.84 | 32.86 | 2,704,264 | -0.14(-0.43%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.92 | 33.00 | 4,966,339 | +0.44(+1.34%) |
Aug 02, 2012 | 32.74 | 32.91 | 32.24 | 32.57 | 4,386,174 | -0.39(-1.19%) |
Aug 01, 2012 | 33.42 | 33.61 | 32.94 | 32.96 | 4,453,471 | -0.30(-0.91%) |
Jul 31, 2012 | 33.08 | 33.68 | 32.73 | 33.26 | 10,780,492 | +0.98(+3.04%) |
Jul 30, 2012 | 32.44 | 32.48 | 32.08 | 32.28 | 2,819,036 | -0.11(-0.34%) |
Jul 27, 2012 | 31.84 | 32.62 | 31.78 | 32.39 | 6,563,678 | +0.59(+1.84%) |
Jul 26, 2012 | 31.99 | 32.39 | 30.93 | 31.81 | 7,736,466 | +0.01(+0.03%) |
Jul 25, 2012 | 32.16 | 32.17 | 31.69 | 31.80 | 1,941,422 | -0.21(-0.65%) |
Jul 24, 2012 | 32.49 | 32.51 | 31.81 | 32.01 | 1,714,507 | -0.38(-1.16%) |
Jul 23, 2012 | 32.64 | 32.67 | 32.22 | 32.38 | 2,287,372 | -0.47(-1.43%) |
Jul 20, 2012 | 33.01 | 33.17 | 32.71 | 32.85 | 2,132,151 | -0.44(-1.31%) |
Jul 19, 2012 | 33.29 | 33.50 | 33.15 | 33.29 | 1,715,511 | -0.02(-0.05%) |
Jul 18, 2012 | 33.34 | 33.82 | 33.07 | 33.31 | 3,473,697 | -0.03(-0.10%) |
Jul 17, 2012 | 33.10 | 33.45 | 32.84 | 33.34 | 2,258,753 | +0.32(+0.96%) |
Jul 16, 2012 | 33.14 | 33.14 | 32.92 | 33.02 | 1,490,364 | -0.19(-0.58%) |
Jul 13, 2012 | 32.86 | 33.36 | 32.61 | 33.21 | 2,036,445 | +0.40(+1.23%) |
Jul 12, 2012 | 32.90 | 33.00 | 32.49 | 32.81 | 2,498,435 | -0.11(-0.33%) |
Jul 11, 2012 | 32.61 | 33.10 | 32.61 | 32.92 | 2,771,130 | +0.29(+0.90%) |
Jul 10, 2012 | 32.73 | 32.86 | 32.44 | 32.63 | 3,105,144 | +0.03(+0.10%) |
Jul 09, 2012 | 32.37 | 32.71 | 32.37 | 32.59 | 1,830,972 | +0.12(+0.36%) |
Jul 06, 2012 | 32.79 | 33.03 | 32.42 | 32.48 | 2,403,313 | -0.59(-1.77%) |
Jul 05, 2012 | 33.14 | 33.31 | 32.94 | 33.06 | 1,460,201 | -0.27(-0.80%) |
Jul 03, 2012 | 33.39 | 33.41 | 33.15 | 33.33 | 1,144,361 | -0.06(-0.18%) |
Jul 02, 2012 | 32.97 | 33.41 | 33.01 | 33.39 | 2,394,563 | +0.42(+1.27%) |
Jun 29, 2012 | 32.74 | 32.97 | 32.61 | 32.97 | 2,439,301 | +0.51(+1.57%) |
Jun 28, 2012 | 31.80 | 32.52 | 31.42 | 32.46 | 3,091,815 | +0.51(+1.60%) |
Jun 27, 2012 | 31.55 | 32.01 | 31.49 | 31.95 | 2,039,467 | +0.35(+1.11%) |
Jun 26, 2012 | 31.68 | 31.84 | 31.48 | 31.60 | 2,165,193 | -0.03(-0.11%) |
Jun 25, 2012 | 31.49 | 31.71 | 31.36 | 31.63 | 3,386,614 | -0.15(-0.47%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.49 | 31.78 | 2,068,904 | +0.20(+0.64%) |
Jun 21, 2012 | 31.88 | 32.00 | 31.51 | 31.58 | 1,920,785 | -0.23(-0.71%) |
Jun 20, 2012 | 31.77 | 31.96 | 31.52 | 31.81 | 1,551,786 | -0.07(-0.21%) |
Jun 19, 2012 | 31.72 | 32.28 | 31.65 | 31.87 | 2,551,146 | +0.19(+0.61%) |
Jun 18, 2012 | 31.16 | 31.86 | 31.10 | 31.68 | 2,007,836 | +0.44(+1.39%) |
Jun 15, 2012 | 31.13 | 31.25 | 30.92 | 31.24 | 3,119,536 | +0.28(+0.89%) |
Jun 14, 2012 | 30.80 | 31.10 | 30.73 | 30.97 | 1,880,493 | +0.43(+1.40%) |
Jun 13, 2012 | 30.92 | 31.05 | 30.46 | 30.54 | 2,418,838 | -0.46(-1.49%) |
Jun 12, 2012 | 30.56 | 31.02 | 30.34 | 31.00 | 2,746,987 | +0.45(+1.48%) |
Jun 11, 2012 | 31.24 | 31.24 | 30.55 | 30.55 | 1,850,381 | -0.50(-1.62%) |
Jun 08, 2012 | 30.91 | 31.23 | 30.91 | 31.05 | 1,529,618 | +0.07(+0.22%) |
Jun 07, 2012 | 31.45 | 31.49 | 30.95 | 30.98 | 2,188,926 | -0.26(-0.84%) |
Jun 06, 2012 | 30.93 | 31.27 | 30.65 | 31.25 | 1,941,811 | +0.46(+1.48%) |
Jun 05, 2012 | 30.40 | 30.84 | 30.21 | 30.79 | 1,974,921 | +0.28(+0.93%) |
Jun 04, 2012 | 30.36 | 30.54 | 30.18 | 30.51 | 3,045,334 | +0.11(+0.36%) |
Jun 01, 2012 | 30.71 | 30.86 | 30.38 | 30.40 | 2,626,716 | -0.59(-1.92%) |
May 31, 2012 | 30.83 | 31.22 | 30.62 | 30.99 | 4,728,229 | +0.12(+0.38%) |
May 30, 2012 | 30.47 | 31.05 | 30.36 | 30.88 | 4,755,327 | +0.28(+0.93%) |
May 29, 2012 | 31.00 | 31.09 | 30.49 | 30.59 | 2,728,539 | -0.33(-1.06%) |
May 25, 2012 | 30.61 | 30.99 | 30.53 | 30.92 | 1,721,554 | +0.37(+1.21%) |
May 24, 2012 | 30.42 | 30.63 | 30.26 | 30.55 | 1,719,962 | +0.13(+0.41%) |
May 23, 2012 | 30.28 | 30.58 | 30.15 | 30.42 | 2,387,039 | +0.05(+0.17%) |
May 22, 2012 | 30.73 | 30.78 | 30.24 | 30.37 | 2,421,625 | +0.14(+0.47%) |
May 21, 2012 | 30.15 | 30.52 | 30.14 | 30.23 | 2,338,720 | +0.08(+0.25%) |
May 18, 2012 | 30.54 | 30.72 | 30.11 | 30.16 | 4,236,065 | -0.38(-1.24%) |
May 17, 2012 | 30.60 | 30.80 | 30.53 | 30.53 | 2,952,643 | -0.11(-0.36%) |
May 16, 2012 | 30.51 | 30.90 | 30.46 | 30.64 | 3,802,711 | +0.25(+0.82%) |
May 15, 2012 | 30.51 | 30.80 | 30.35 | 30.39 | 2,332,706 | -0.21(-0.68%) |
May 14, 2012 | 30.36 | 30.78 | 30.26 | 30.60 | 2,313,781 | +0.03(+0.08%) |
May 11, 2012 | 30.43 | 30.92 | 30.43 | 30.57 | 2,212,258 | +0.03(+0.11%) |
May 10, 2012 | 30.36 | 30.99 | 30.29 | 30.54 | 5,848,663 | +0.48(+1.58%) |
May 09, 2012 | 29.99 | 30.27 | 29.71 | 30.07 | 2,985,249 | -0.13(-0.42%) |
May 08, 2012 | 29.79 | 30.24 | 29.62 | 30.19 | 5,773,627 | +0.18(+0.58%) |
May 07, 2012 | 30.15 | 30.32 | 29.96 | 30.01 | 4,338,644 | -0.18(-0.61%) |
May 04, 2012 | 30.51 | 30.57 | 30.18 | 30.20 | 2,535,617 | -0.32(-1.04%) |
May 03, 2012 | 31.03 | 31.05 | 30.42 | 30.52 | 3,834,701 | -0.55(-1.77%) |
May 02, 2012 | 31.10 | 31.32 | 31.01 | 31.07 | 2,585,539 | -0.08(-0.24%) |
May 01, 2012 | 30.94 | 31.38 | 30.81 | 31.14 | 4,972,326 | +0.08(+0.24%) |
Apr 30, 2012 | 30.77 | 31.17 | 30.73 | 31.07 | 2,507,339 | +0.26(+0.84%) |
Apr 27, 2012 | 31.02 | 31.06 | 30.56 | 30.81 | 3,535,737 | -0.06(-0.19%) |
Apr 26, 2012 | 31.62 | 31.62 | 30.78 | 30.87 | 5,000,780 | -0.73(-2.32%) |
Apr 25, 2012 | 31.48 | 31.87 | 31.32 | 31.60 | 3,552,214 | +0.29(+0.93%) |
Apr 24, 2012 | 31.24 | 31.49 | 31.08 | 31.31 | 3,018,652 | +0.01(+0.03%) |
Apr 23, 2012 | 30.72 | 31.46 | 30.29 | 31.30 | 3,316,457 | -0.22(-0.69%) |
Apr 20, 2012 | 31.48 | 31.64 | 31.33 | 31.52 | 2,683,470 | +0.23(+0.72%) |
Apr 19, 2012 | 31.34 | 31.51 | 31.08 | 31.29 | 3,096,547 | +0.03(+0.08%) |
Apr 18, 2012 | 31.82 | 31.89 | 31.23 | 31.27 | 4,475,941 | -0.64(-2.01%) |
Apr 17, 2012 | 31.48 | 32.04 | 31.39 | 31.91 | 2,775,048 | +0.62(+1.97%) |
Apr 16, 2012 | 31.41 | 31.50 | 31.22 | 31.29 | 3,302,444 | -0.04(-0.13%) |
Apr 13, 2012 | 31.75 | 32.01 | 31.30 | 31.33 | 4,570,883 | -1.07(-3.30%) |
Apr 12, 2012 | 32.56 | 32.97 | 32.38 | 32.40 | 4,038,255 | +0.03(+0.08%) |
Apr 11, 2012 | 32.33 | 32.44 | 32.16 | 32.38 | 3,153,516 | +0.33(+1.02%) |
Apr 10, 2012 | 32.11 | 32.44 | 31.94 | 32.05 | 3,925,714 | -0.04(-0.13%) |
Apr 09, 2012 | 31.81 | 32.31 | 31.43 | 32.09 | 3,003,153 | +0.18(+0.58%) |
Apr 05, 2012 | 31.96 | 32.18 | 31.89 | 31.91 | 2,900,778 | -0.22(-0.68%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.98 | 32.13 | 2,633,407 | -0.17(-0.52%) |
Apr 03, 2012 | 32.67 | 32.75 | 32.11 | 32.29 | 3,467,118 | -0.43(-1.30%) |