Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.29 | 36.60 | 35.05 | 35.59 | 5,582,377 | -0.56(-1.55%) |
Apr 29, 2013 | 36.38 | 36.77 | 35.88 | 36.15 | 3,569,735 | +0.05(+0.14%) |
Apr 26, 2013 | 36.11 | 36.55 | 35.59 | 36.10 | 3,207,718 | -0.45(-1.22%) |
Apr 25, 2013 | 37.76 | 37.78 | 36.24 | 36.55 | 9,321,062 | -0.91(-2.42%) |
Apr 24, 2013 | 36.84 | 38.05 | 36.81 | 37.45 | 6,076,372 | +0.83(+2.28%) |
Apr 23, 2013 | 36.20 | 36.97 | 36.13 | 36.62 | 3,837,722 | +0.55(+1.52%) |
Apr 22, 2013 | 35.99 | 36.38 | 35.45 | 36.07 | 4,827,055 | +0.14(+0.40%) |
Apr 19, 2013 | 34.98 | 36.28 | 34.67 | 35.93 | 5,863,786 | +1.02(+2.93%) |
Apr 18, 2013 | 34.37 | 35.11 | 34.01 | 34.91 | 5,690,422 | +1.17(+3.46%) |
Apr 17, 2013 | 33.80 | 34.01 | 33.12 | 33.74 | 5,188,375 | -0.49(-1.43%) |
Apr 16, 2013 | 33.39 | 34.70 | 33.29 | 34.23 | 6,115,073 | +1.19(+3.62%) |
Apr 15, 2013 | 33.17 | 33.42 | 32.57 | 33.03 | 6,403,858 | -0.67(-1.99%) |
Apr 12, 2013 | 33.15 | 33.82 | 32.76 | 33.70 | 4,594,393 | +0.27(+0.80%) |
Apr 11, 2013 | 34.93 | 34.94 | 33.21 | 33.44 | 5,995,505 | -1.50(-4.30%) |
Apr 10, 2013 | 35.54 | 35.59 | 34.88 | 34.94 | 4,026,244 | -0.20(-0.57%) |
Apr 09, 2013 | 35.20 | 35.94 | 34.78 | 35.14 | 4,840,080 | -0.16(-0.45%) |
Apr 08, 2013 | 34.55 | 35.30 | 33.89 | 35.30 | 4,206,657 | +0.96(+2.79%) |
Apr 05, 2013 | 34.07 | 34.89 | 33.70 | 34.34 | 3,797,252 | -0.38(-1.10%) |
Apr 04, 2013 | 34.09 | 35.22 | 33.68 | 34.73 | 5,188,395 | +0.37(+1.07%) |
Apr 03, 2013 | 35.47 | 35.62 | 33.03 | 34.36 | 11,614,730 | -1.17(-3.30%) |
Apr 02, 2013 | 37.01 | 37.15 | 35.37 | 35.53 | 6,050,715 | -1.42(-3.84%) |
Apr 01, 2013 | 37.04 | 37.22 | 36.35 | 36.95 | 3,396,221 | -0.08(-0.21%) |
Mar 28, 2013 | 37.22 | 37.73 | 36.90 | 37.03 | 4,088,892 | -0.07(-0.19%) |
Mar 27, 2013 | 36.95 | 37.24 | 36.23 | 37.10 | 4,174,107 | +0.04(+0.12%) |
Mar 26, 2013 | 36.49 | 37.24 | 36.19 | 37.06 | 4,037,013 | +0.77(+2.12%) |
Mar 25, 2013 | 37.34 | 37.87 | 36.18 | 36.29 | 6,146,632 | -0.83(-2.25%) |
Mar 22, 2013 | 37.48 | 38.01 | 37.08 | 37.12 | 4,193,678 | -0.20(-0.54%) |
Mar 21, 2013 | 37.84 | 38.24 | 37.11 | 37.32 | 3,069,159 | -0.76(-2.00%) |
Mar 20, 2013 | 37.21 | 38.22 | 36.90 | 38.09 | 4,332,281 | +1.21(+3.28%) |
Mar 19, 2013 | 38.20 | 38.27 | 36.56 | 36.88 | 5,104,748 | -1.35(-3.52%) |
Mar 18, 2013 | 37.58 | 38.64 | 37.50 | 38.22 | 3,393,093 | +0.14(+0.38%) |
Mar 15, 2013 | 37.86 | 38.42 | 37.73 | 38.08 | 4,773,738 | +0.31(+0.82%) |
Mar 14, 2013 | 37.66 | 38.06 | 37.34 | 37.77 | 6,085,662 | +0.27(+0.73%) |
Mar 13, 2013 | 38.44 | 39.13 | 37.24 | 37.50 | 13,686,205 | -2.04(-5.17%) |
Mar 12, 2013 | 39.21 | 39.64 | 38.96 | 39.54 | 6,121,559 | +0.27(+0.70%) |
Mar 11, 2013 | 40.26 | 40.26 | 39.02 | 39.27 | 6,226,932 | -1.10(-2.73%) |
Mar 08, 2013 | 41.17 | 41.33 | 40.08 | 40.37 | 6,309,921 | -0.53(-1.30%) |
Mar 07, 2013 | 42.09 | 42.09 | 40.32 | 40.90 | 6,457,950 | -0.96(-2.29%) |
Mar 06, 2013 | 41.89 | 42.46 | 41.43 | 41.86 | 2,700,706 | +0.28(+0.68%) |
Mar 05, 2013 | 42.45 | 42.61 | 41.20 | 41.58 | 3,611,512 | -0.48(-1.13%) |
Mar 04, 2013 | 41.07 | 42.09 | 40.76 | 42.05 | 5,696,477 | +1.07(+2.60%) |
Mar 01, 2013 | 39.99 | 41.23 | 39.33 | 40.99 | 6,176,684 | +0.54(+1.33%) |
Feb 28, 2013 | 40.26 | 40.80 | 40.25 | 40.45 | 4,805,914 | +0.37(+0.92%) |
Feb 27, 2013 | 39.04 | 40.67 | 38.82 | 40.08 | 7,793,679 | +1.00(+2.56%) |
Feb 26, 2013 | 38.55 | 39.22 | 37.21 | 39.08 | 10,455,522 | -0.86(-2.16%) |
Feb 22, 2013 | 39.57 | 40.00 | 39.05 | 39.94 | 2,730,538 | +0.72(+1.83%) |
Feb 21, 2013 | 38.65 | 39.69 | 37.44 | 39.22 | 6,941,784 | +0.56(+1.45%) |
Feb 20, 2013 | 40.14 | 40.46 | 38.61 | 38.66 | 5,606,028 | -1.87(-4.62%) |
Feb 19, 2013 | 40.02 | 40.66 | 39.98 | 40.53 | 3,090,553 | +0.55(+1.39%) |
Feb 15, 2013 | 40.58 | 40.63 | 39.56 | 39.98 | 4,201,487 | -0.73(-1.79%) |
Feb 14, 2013 | 40.31 | 40.84 | 40.01 | 40.71 | 2,836,303 | +0.31(+0.77%) |
Feb 13, 2013 | 39.94 | 40.46 | 39.82 | 40.40 | 2,806,949 | +0.58(+1.46%) |
Feb 12, 2013 | 40.34 | 40.44 | 39.17 | 39.81 | 5,156,148 | -0.60(-1.48%) |
Feb 11, 2013 | 40.70 | 41.07 | 40.35 | 40.41 | 4,952,405 | -0.08(-0.20%) |
Feb 08, 2013 | 39.40 | 40.49 | 39.36 | 40.49 | 4,513,567 | +1.22(+3.12%) |
Feb 07, 2013 | 38.83 | 39.63 | 38.47 | 39.27 | 5,766,331 | +0.54(+1.39%) |
Feb 06, 2013 | 38.94 | 39.22 | 38.24 | 38.73 | 4,286,000 | +0.52(+1.36%) |
Feb 04, 2013 | 37.73 | 38.63 | 37.53 | 38.21 | 3,661,806 | +0.23(+0.61%) |
Feb 01, 2013 | 37.99 | 38.70 | 37.61 | 37.98 | 5,048,060 | +0.40(+1.05%) |
Jan 31, 2013 | 36.23 | 37.78 | 36.08 | 37.58 | 6,171,896 | +1.34(+3.69%) |
Jan 30, 2013 | 36.70 | 36.85 | 35.93 | 36.24 | 3,110,402 | -0.10(-0.28%) |
Jan 29, 2013 | 35.39 | 36.56 | 35.06 | 36.34 | 5,929,899 | +1.84(+5.32%) |
Jan 28, 2013 | 34.04 | 34.69 | 33.67 | 34.51 | 2,768,721 | +0.49(+1.44%) |
Jan 25, 2013 | 33.72 | 34.08 | 33.61 | 34.02 | 3,345,132 | +0.33(+0.98%) |
Jan 24, 2013 | 32.81 | 33.97 | 32.53 | 33.69 | 4,518,765 | +0.66(+1.98%) |
Jan 23, 2013 | 31.96 | 33.64 | 31.84 | 33.03 | 6,940,019 | +1.14(+3.59%) |
Jan 22, 2013 | 31.93 | 32.20 | 31.67 | 31.89 | 4,423,571 | +0.04(+0.11%) |
Jan 18, 2013 | 32.72 | 32.80 | 31.35 | 31.85 | 6,139,696 | -0.87(-2.66%) |
Jan 17, 2013 | 33.52 | 33.64 | 32.57 | 32.72 | 4,396,669 | -0.64(-1.92%) |
Jan 16, 2013 | 33.34 | 34.04 | 32.87 | 33.37 | 5,451,573 | +0.00(+0.00%) |
Jan 15, 2013 | 32.85 | 33.73 | 32.84 | 33.37 | 5,040,227 | +0.39(+1.18%) |
Jan 14, 2013 | 32.17 | 33.09 | 32.02 | 32.98 | 4,448,230 | +0.83(+2.57%) |
Jan 11, 2013 | 31.91 | 32.16 | 31.67 | 32.15 | 4,778,742 | +0.17(+0.52%) |
Jan 10, 2013 | 31.77 | 32.06 | 31.45 | 31.98 | 4,829,048 | +0.50(+1.60%) |
Jan 09, 2013 | 31.49 | 31.73 | 31.13 | 31.48 | 4,119,409 | +0.16(+0.51%) |
Jan 08, 2013 | 30.88 | 31.39 | 30.88 | 31.32 | 4,223,892 | +0.44(+1.42%) |
Jan 07, 2013 | 31.78 | 32.04 | 30.77 | 30.88 | 6,585,221 | -1.04(-3.25%) |
Jan 04, 2013 | 32.22 | 32.38 | 31.32 | 31.92 | 4,432,752 | -0.14(-0.45%) |
Jan 03, 2013 | 33.48 | 33.52 | 31.94 | 32.06 | 5,619,425 | -1.48(-4.42%) |
Jan 02, 2013 | 33.14 | 33.55 | 32.93 | 33.55 | 4,883,043 | +0.04(+0.13%) |
Dec 31, 2012 | 32.26 | 33.72 | 32.03 | 33.50 | 2,590,535 | +1.29(+4.00%) |
Dec 28, 2012 | 32.79 | 32.81 | 32.11 | 32.21 | 2,149,911 | -0.70(-2.12%) |
Dec 27, 2012 | 33.27 | 33.43 | 32.29 | 32.91 | 2,156,333 | -0.27(-0.80%) |
Dec 26, 2012 | 33.49 | 33.85 | 33.18 | 33.18 | 1,519,693 | -0.18(-0.54%) |
Dec 24, 2012 | 33.59 | 33.92 | 33.26 | 33.36 | 1,148,271 | -0.53(-1.57%) |
Dec 21, 2012 | 33.62 | 33.89 | 33.13 | 33.89 | 6,301,697 | -0.21(-0.61%) |
Dec 20, 2012 | 33.37 | 34.11 | 33.37 | 34.10 | 2,496,267 | +0.76(+2.29%) |
Dec 19, 2012 | 33.62 | 33.80 | 33.11 | 33.34 | 3,787,609 | -0.18(-0.54%) |
Dec 18, 2012 | 33.47 | 33.72 | 33.30 | 33.52 | 2,811,478 | +0.22(+0.67%) |
Dec 17, 2012 | 33.52 | 33.75 | 32.93 | 33.29 | 3,548,505 | -0.24(-0.73%) |
Dec 14, 2012 | 32.46 | 33.72 | 32.36 | 33.54 | 3,255,553 | +0.99(+3.03%) |
Dec 13, 2012 | 32.69 | 32.76 | 31.89 | 32.55 | 2,973,398 | -0.14(-0.42%) |
Dec 12, 2012 | 32.70 | 33.01 | 32.40 | 32.69 | 2,840,743 | +0.20(+0.62%) |
Dec 11, 2012 | 31.90 | 32.79 | 31.72 | 32.49 | 4,487,173 | +0.90(+2.85%) |
Dec 10, 2012 | 31.44 | 31.80 | 31.41 | 31.59 | 3,526,019 | +0.18(+0.57%) |
Dec 07, 2012 | 31.53 | 31.60 | 30.94 | 31.41 | 3,976,283 | +0.13(+0.41%) |
Dec 06, 2012 | 31.07 | 31.41 | 30.72 | 31.28 | 4,122,991 | +0.14(+0.44%) |
Dec 05, 2012 | 32.46 | 32.74 | 31.13 | 31.14 | 4,320,469 | -1.34(-4.12%) |
Dec 04, 2012 | 32.64 | 32.99 | 32.42 | 32.48 | 2,915,218 | -0.14(-0.44%) |
Nov 30, 2012 | 32.69 | 32.79 | 32.41 | 32.62 | 3,834,629 | +0.06(+0.20%) |
Nov 29, 2012 | 32.75 | 32.92 | 32.31 | 32.56 | 2,920,644 | +0.04(+0.11%) |
Nov 28, 2012 | 32.03 | 32.54 | 31.73 | 32.52 | 2,771,763 | +0.21(+0.65%) |
Nov 27, 2012 | 32.33 | 32.53 | 31.85 | 32.31 | 3,981,762 | +0.06(+0.20%) |
Nov 26, 2012 | 32.60 | 32.67 | 32.16 | 32.25 | 4,814,738 | -0.48(-1.47%) |
Nov 23, 2012 | 32.35 | 32.96 | 32.18 | 32.73 | 1,837,393 | +0.63(+1.97%) |
Nov 21, 2012 | 31.85 | 32.14 | 31.67 | 32.10 | 2,449,011 | +0.38(+1.20%) |
Nov 20, 2012 | 31.39 | 31.91 | 31.14 | 31.72 | 3,317,770 | +0.35(+1.12%) |
Nov 19, 2012 | 31.01 | 31.70 | 31.01 | 31.36 | 4,195,879 | +0.73(+2.40%) |
Nov 16, 2012 | 30.41 | 30.70 | 30.08 | 30.63 | 4,767,886 | +0.57(+1.89%) |
Nov 15, 2012 | 29.86 | 30.44 | 29.83 | 30.06 | 5,156,907 | +0.06(+0.22%) |
Nov 14, 2012 | 29.77 | 30.23 | 29.71 | 30.00 | 4,352,746 | +0.23(+0.77%) |
Nov 13, 2012 | 29.43 | 30.01 | 29.11 | 29.77 | 3,532,277 | -0.01(-0.02%) |
Nov 12, 2012 | 29.39 | 30.10 | 29.39 | 29.77 | 3,201,849 | +0.45(+1.52%) |
Nov 09, 2012 | 29.34 | 29.72 | 29.04 | 29.33 | 2,849,933 | +0.22(+0.77%) |
Nov 08, 2012 | 28.98 | 29.86 | 28.98 | 29.10 | 3,217,034 | -0.14(-0.47%) |
Nov 07, 2012 | 29.46 | 29.81 | 28.31 | 29.24 | 5,226,260 | +0.40(+1.37%) |
Nov 06, 2012 | 28.11 | 29.44 | 28.08 | 28.85 | 5,240,523 | +0.83(+2.98%) |
Nov 05, 2012 | 27.32 | 28.10 | 27.32 | 28.01 | 3,216,465 | +0.86(+3.18%) |
Nov 02, 2012 | 28.00 | 28.14 | 27.06 | 27.15 | 5,277,384 | -0.59(-2.13%) |
Nov 01, 2012 | 27.69 | 28.17 | 27.10 | 27.74 | 4,071,597 | -0.06(-0.23%) |
Oct 31, 2012 | 27.99 | 27.99 | 27.20 | 27.80 | 3,345,878 | -0.19(-0.67%) |
Oct 26, 2012 | 27.14 | 27.99 | 27.99 | 27.99 | 3,401,437 | +0.83(+3.07%) |
Oct 25, 2012 | 26.80 | 27.15 | 26.71 | 27.15 | 2,788,588 | +0.63(+2.39%) |
Oct 24, 2012 | 26.78 | 27.17 | 26.29 | 26.52 | 3,516,603 | -0.17(-0.62%) |
Oct 23, 2012 | 26.95 | 26.95 | 26.07 | 26.69 | 7,463,410 | -0.79(-2.88%) |
Oct 19, 2012 | 27.66 | 28.11 | 27.36 | 27.48 | 2,335,653 | -0.25(-0.91%) |
Oct 18, 2012 | 27.56 | 27.75 | 27.39 | 27.73 | 2,493,312 | +0.09(+0.34%) |
Oct 17, 2012 | 27.38 | 27.81 | 27.25 | 27.64 | 2,643,921 | +0.35(+1.27%) |
Oct 16, 2012 | 27.17 | 27.37 | 26.95 | 27.29 | 3,411,261 | +0.42(+1.55%) |
Oct 15, 2012 | 26.82 | 27.25 | 26.52 | 26.87 | 3,409,057 | -0.02(-0.08%) |
Oct 12, 2012 | 26.96 | 27.25 | 26.53 | 26.89 | 4,094,910 | -0.45(-1.63%) |
Oct 11, 2012 | 27.78 | 28.00 | 27.10 | 27.34 | 2,898,175 | +0.04(+0.16%) |
Oct 10, 2012 | 28.31 | 28.58 | 27.09 | 27.30 | 5,054,011 | -1.04(-3.68%) |
Oct 09, 2012 | 28.91 | 29.18 | 28.30 | 28.34 | 1,961,381 | -0.44(-1.53%) |
Oct 08, 2012 | 28.93 | 29.51 | 28.51 | 28.78 | 3,271,834 | -0.35(-1.21%) |
Oct 05, 2012 | 29.08 | 29.54 | 28.94 | 29.13 | 5,907,948 | +0.34(+1.17%) |
Oct 04, 2012 | 28.18 | 28.84 | 27.83 | 28.80 | 4,706,526 | +0.47(+1.65%) |
Oct 03, 2012 | 29.33 | 29.41 | 28.27 | 28.33 | 4,770,153 | -1.03(-3.51%) |
Oct 02, 2012 | 30.11 | 30.25 | 29.12 | 29.36 | 6,452,189 | -0.49(-1.64%) |
Oct 01, 2012 | 30.09 | 30.18 | 29.49 | 29.85 | 3,715,381 | +0.14(+0.48%) |
Sep 28, 2012 | 29.61 | 29.94 | 29.37 | 29.70 | 2,566,131 | -0.03(-0.10%) |
Sep 27, 2012 | 28.92 | 29.79 | 28.87 | 29.73 | 4,182,755 | +0.84(+2.91%) |
Sep 26, 2012 | 29.08 | 29.26 | 28.36 | 28.89 | 4,330,989 | -0.13(-0.45%) |
Sep 25, 2012 | 29.65 | 29.92 | 28.96 | 29.02 | 3,611,448 | -0.49(-1.66%) |
Sep 24, 2012 | 29.90 | 30.00 | 29.39 | 29.51 | 2,270,165 | -0.45(-1.49%) |
Sep 21, 2012 | 30.13 | 30.35 | 29.89 | 29.95 | 4,813,659 | -0.21(-0.69%) |
Sep 20, 2012 | 29.08 | 30.46 | 28.92 | 30.16 | 5,254,280 | +0.98(+3.35%) |
Sep 19, 2012 | 28.99 | 29.63 | 28.97 | 29.18 | 3,007,128 | +0.14(+0.47%) |
Sep 18, 2012 | 29.59 | 29.65 | 28.79 | 29.05 | 5,890,531 | -0.67(-2.25%) |
Sep 17, 2012 | 30.11 | 30.18 | 29.56 | 29.72 | 8,062,624 | -0.49(-1.62%) |
Sep 14, 2012 | 29.21 | 30.23 | 29.08 | 30.21 | 5,180,317 | +1.60(+5.58%) |
Sep 13, 2012 | 28.74 | 28.85 | 27.92 | 28.61 | 4,787,632 | -0.18(-0.62%) |
Sep 12, 2012 | 29.04 | 29.36 | 28.71 | 28.79 | 4,242,287 | -0.01(-0.05%) |
Sep 11, 2012 | 28.69 | 29.05 | 28.51 | 28.80 | 3,921,260 | +0.32(+1.14%) |
Sep 10, 2012 | 28.53 | 28.82 | 28.38 | 28.48 | 3,295,804 | +0.03(+0.10%) |
Sep 07, 2012 | 28.35 | 28.88 | 28.35 | 28.45 | 3,288,342 | +0.08(+0.28%) |
Sep 06, 2012 | 28.37 | 29.01 | 28.19 | 28.37 | 4,424,831 | +0.15(+0.54%) |
Sep 05, 2012 | 28.95 | 29.07 | 28.17 | 28.22 | 3,189,985 | -0.64(-2.22%) |
Sep 04, 2012 | 29.12 | 29.19 | 28.28 | 28.86 | 3,129,872 | -0.14(-0.47%) |
Aug 31, 2012 | 29.23 | 29.28 | 28.47 | 29.00 | 3,191,618 | -0.06(-0.22%) |
Aug 30, 2012 | 28.43 | 29.22 | 28.41 | 29.06 | 2,809,020 | +0.37(+1.28%) |
Aug 29, 2012 | 29.15 | 29.15 | 28.56 | 28.69 | 2,224,088 | -0.07(-0.25%) |
Aug 27, 2012 | 28.27 | 29.01 | 28.17 | 28.77 | 3,298,516 | +0.71(+2.51%) |
Aug 24, 2012 | 27.85 | 28.27 | 27.59 | 28.06 | 1,565,036 | +0.15(+0.54%) |
Aug 23, 2012 | 28.40 | 28.40 | 27.38 | 27.91 | 3,143,228 | -0.72(-2.51%) |
Aug 22, 2012 | 28.58 | 28.79 | 28.27 | 28.63 | 1,914,905 | -0.06(-0.23%) |
Aug 21, 2012 | 29.14 | 29.31 | 28.54 | 28.69 | 2,294,016 | -0.14(-0.50%) |
Aug 20, 2012 | 28.77 | 29.00 | 28.54 | 28.84 | 2,549,399 | +0.14(+0.50%) |
Aug 17, 2012 | 29.15 | 29.23 | 28.62 | 28.69 | 4,419,591 | -0.45(-1.56%) |
Aug 16, 2012 | 28.81 | 29.20 | 28.36 | 29.15 | 2,503,078 | +0.42(+1.45%) |
Aug 15, 2012 | 29.02 | 29.11 | 28.61 | 28.73 | 2,850,360 | -0.29(-0.99%) |
Aug 14, 2012 | 28.64 | 29.49 | 28.62 | 29.02 | 6,562,674 | +0.53(+1.84%) |
Aug 13, 2012 | 27.77 | 28.64 | 27.58 | 28.49 | 2,845,811 | +0.80(+2.88%) |
Aug 10, 2012 | 27.85 | 27.91 | 27.35 | 27.69 | 3,047,161 | -0.37(-1.33%) |
Aug 09, 2012 | 28.21 | 28.44 | 27.92 | 28.07 | 4,248,358 | -0.14(-0.51%) |
Aug 08, 2012 | 28.37 | 28.69 | 28.01 | 28.21 | 4,471,955 | -0.16(-0.56%) |
Aug 07, 2012 | 28.69 | 28.93 | 28.19 | 28.37 | 4,087,509 | +0.01(+0.05%) |
Aug 06, 2012 | 27.95 | 28.78 | 27.90 | 28.36 | 4,659,647 | +0.71(+2.58%) |
Aug 03, 2012 | 27.36 | 27.81 | 26.82 | 27.64 | 3,099,219 | +0.84(+3.14%) |
Aug 02, 2012 | 26.54 | 27.35 | 26.34 | 26.80 | 5,223,985 | +0.06(+0.24%) |
Aug 01, 2012 | 27.07 | 27.28 | 24.83 | 26.74 | 11,570,590 | -0.17(-0.64%) |
Jul 31, 2012 | 26.37 | 27.05 | 26.37 | 26.91 | 2,990,919 | +0.37(+1.38%) |
Jul 30, 2012 | 26.20 | 26.72 | 26.07 | 26.54 | 2,929,818 | +0.32(+1.24%) |
Jul 27, 2012 | 25.50 | 26.52 | 25.30 | 26.22 | 3,289,420 | +0.89(+3.52%) |
Jul 26, 2012 | 25.05 | 25.45 | 24.62 | 25.33 | 3,619,313 | +0.47(+1.88%) |
Jul 25, 2012 | 24.87 | 24.97 | 24.41 | 24.86 | 2,907,920 | +0.04(+0.15%) |
Jul 24, 2012 | 25.40 | 25.44 | 24.48 | 24.82 | 3,023,205 | -0.76(-2.98%) |
Jul 23, 2012 | 25.58 | 25.76 | 24.95 | 25.59 | 4,425,153 | -0.42(-1.61%) |
Jul 20, 2012 | 25.95 | 26.43 | 25.69 | 26.00 | 3,184,447 | -0.30(-1.12%) |
Jul 19, 2012 | 27.38 | 27.39 | 26.08 | 26.30 | 4,398,624 | -0.86(-3.15%) |
Jul 18, 2012 | 27.24 | 27.56 | 27.10 | 27.15 | 3,441,132 | -0.09(-0.32%) |
Jul 17, 2012 | 27.02 | 27.64 | 26.88 | 27.24 | 3,401,918 | +0.34(+1.26%) |
Jul 16, 2012 | 26.55 | 26.96 | 26.41 | 26.90 | 2,148,466 | +0.37(+1.38%) |
Jul 13, 2012 | 25.95 | 26.67 | 25.95 | 26.54 | 3,408,874 | +0.59(+2.27%) |
Jul 12, 2012 | 25.39 | 26.05 | 25.19 | 25.95 | 3,480,861 | +0.23(+0.90%) |
Jul 11, 2012 | 25.73 | 26.19 | 25.47 | 25.71 | 3,881,560 | +0.04(+0.14%) |
Jul 10, 2012 | 26.45 | 26.45 | 25.44 | 25.68 | 3,006,572 | -0.53(-2.01%) |
Jul 09, 2012 | 26.20 | 26.41 | 25.92 | 26.20 | 2,986,537 | -0.01(-0.05%) |
Jul 06, 2012 | 26.05 | 26.52 | 26.02 | 26.22 | 2,266,884 | -0.19(-0.74%) |
Jul 05, 2012 | 26.60 | 26.80 | 25.99 | 26.41 | 4,017,759 | -0.19(-0.73%) |
Jul 03, 2012 | 26.02 | 26.85 | 25.91 | 26.61 | 3,923,272 | +0.92(+3.59%) |
Jul 02, 2012 | 25.71 | 25.91 | 25.30 | 25.69 | 5,001,183 | +0.19(+0.73%) |
Jun 29, 2012 | 25.18 | 25.98 | 25.18 | 25.50 | 8,271,699 | +1.04(+4.24%) |
Jun 28, 2012 | 23.93 | 24.61 | 23.91 | 24.46 | 4,504,288 | +0.28(+1.16%) |
Jun 27, 2012 | 23.67 | 24.30 | 23.23 | 24.18 | 3,838,728 | +0.64(+2.72%) |
Jun 26, 2012 | 23.31 | 23.80 | 23.19 | 23.54 | 3,316,721 | +0.31(+1.33%) |
Jun 25, 2012 | 23.11 | 23.56 | 22.92 | 23.23 | 3,244,772 | -0.21(-0.89%) |
Jun 22, 2012 | 23.11 | 23.77 | 22.90 | 23.44 | 9,931,869 | +0.55(+2.42%) |
Jun 21, 2012 | 24.30 | 24.33 | 22.80 | 22.89 | 7,067,473 | -1.35(-5.55%) |
Jun 20, 2012 | 24.20 | 24.82 | 24.05 | 24.23 | 5,511,042 | +0.10(+0.42%) |
Jun 19, 2012 | 23.45 | 24.25 | 23.30 | 24.13 | 5,083,608 | +0.87(+3.74%) |
Jun 18, 2012 | 23.14 | 23.89 | 22.86 | 23.26 | 4,813,550 | -0.19(-0.83%) |
Jun 15, 2012 | 23.06 | 23.65 | 22.96 | 23.45 | 3,544,125 | +0.38(+1.65%) |
Jun 14, 2012 | 22.91 | 23.32 | 22.67 | 23.07 | 3,162,824 | +0.26(+1.14%) |
Jun 13, 2012 | 22.86 | 23.24 | 22.63 | 22.81 | 2,783,336 | -0.13(-0.56%) |
Jun 12, 2012 | 22.72 | 23.40 | 22.66 | 22.94 | 6,475,060 | +0.62(+2.77%) |
Jun 11, 2012 | 22.85 | 22.95 | 22.17 | 22.32 | 5,345,331 | -0.24(-1.05%) |
Jun 08, 2012 | 21.91 | 22.67 | 21.72 | 22.56 | 3,940,298 | +0.43(+1.95%) |
Jun 07, 2012 | 22.68 | 23.20 | 22.07 | 22.13 | 3,611,111 | -0.22(-0.97%) |
Jun 06, 2012 | 21.61 | 22.37 | 21.59 | 22.35 | 3,991,117 | +0.94(+4.37%) |
Jun 05, 2012 | 20.50 | 21.55 | 20.37 | 21.41 | 4,172,287 | +0.85(+4.13%) |
Jun 04, 2012 | 21.28 | 21.64 | 20.37 | 20.56 | 5,830,112 | -0.80(-3.74%) |
Jun 01, 2012 | 20.78 | 21.65 | 20.78 | 21.36 | 5,222,407 | +0.14(+0.68%) |
May 31, 2012 | 21.82 | 21.93 | 20.96 | 21.22 | 13,143,523 | -0.65(-2.96%) |
May 30, 2012 | 21.59 | 22.10 | 21.07 | 21.86 | 4,271,109 | +0.04(+0.16%) |
May 29, 2012 | 22.07 | 22.27 | 21.63 | 21.83 | 5,219,246 | -0.01(-0.03%) |
May 25, 2012 | 21.78 | 22.09 | 21.58 | 21.84 | 3,869,951 | +0.10(+0.46%) |
May 24, 2012 | 21.71 | 21.93 | 21.49 | 21.73 | 4,734,409 | -0.22(-0.98%) |
May 23, 2012 | 21.04 | 21.99 | 20.87 | 21.95 | 3,998,573 | +0.73(+3.42%) |
May 22, 2012 | 21.81 | 22.07 | 20.91 | 21.22 | 14,303,629 | -0.53(-2.42%) |
May 21, 2012 | 20.38 | 21.98 | 20.31 | 21.75 | 5,381,259 | +1.45(+7.16%) |
May 18, 2012 | 21.04 | 21.30 | 20.21 | 20.30 | 5,308,703 | -0.63(-2.99%) |
May 17, 2012 | 21.33 | 21.66 | 20.91 | 20.92 | 4,491,174 | -0.36(-1.69%) |
May 16, 2012 | 20.44 | 21.55 | 20.44 | 21.28 | 5,689,070 | +0.87(+4.27%) |
May 15, 2012 | 20.81 | 21.35 | 20.19 | 20.41 | 5,055,877 | -0.39(-1.87%) |
May 14, 2012 | 21.16 | 21.27 | 20.46 | 20.80 | 5,409,624 | -0.68(-3.18%) |
May 11, 2012 | 21.58 | 22.13 | 21.40 | 21.48 | 3,683,723 | -0.31(-1.42%) |
May 10, 2012 | 21.81 | 22.02 | 21.58 | 21.79 | 3,037,392 | +0.12(+0.56%) |
May 09, 2012 | 20.66 | 21.73 | 20.48 | 21.67 | 4,517,341 | +0.66(+3.15%) |
May 08, 2012 | 20.53 | 21.04 | 20.32 | 21.01 | 4,982,394 | +0.37(+1.78%) |
May 07, 2012 | 21.02 | 21.18 | 20.51 | 20.64 | 5,363,906 | -0.60(-2.81%) |
May 04, 2012 | 21.51 | 21.73 | 21.07 | 21.24 | 4,917,894 | -0.55(-2.51%) |
May 03, 2012 | 22.02 | 22.17 | 21.53 | 21.79 | 5,054,657 | -0.24(-1.11%) |
May 02, 2012 | 21.91 | 22.07 | 21.61 | 22.03 | 3,487,276 | +0.02(+0.10%) |