Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.60 | 31.61 | 31.58 | 31.61 | 254,282 | +0.03(+0.09%) |
Apr 29, 2013 | 31.58 | 31.59 | 31.56 | 31.58 | 103,212 | +0.03(+0.10%) |
Apr 26, 2013 | 31.54 | 31.56 | 31.53 | 31.55 | 56,892 | +0.05(+0.16%) |
Apr 25, 2013 | 31.47 | 31.50 | 31.46 | 31.50 | 171,030 | -0.05(-0.16%) |
Apr 24, 2013 | 31.52 | 31.55 | 31.51 | 31.55 | 180,394 | +0.03(+0.10%) |
Apr 23, 2013 | 31.58 | 31.58 | 31.51 | 31.52 | 189,102 | -0.11(-0.35%) |
Apr 22, 2013 | 31.65 | 31.66 | 31.63 | 31.63 | 146,430 | -0.02(-0.06%) |
Apr 19, 2013 | 31.62 | 31.65 | 31.61 | 31.65 | 129,919 | +0.01(+0.03%) |
Apr 18, 2013 | 31.64 | 31.65 | 31.63 | 31.64 | 161,932 | +0.02(+0.06%) |
Apr 17, 2013 | 31.61 | 31.66 | 31.59 | 31.62 | 244,781 | +0.03(+0.09%) |
Apr 16, 2013 | 31.54 | 31.59 | 31.54 | 31.59 | 129,905 | -0.04(-0.13%) |
Apr 15, 2013 | 31.58 | 31.64 | 31.57 | 31.63 | 202,490 | +0.07(+0.22%) |
Apr 12, 2013 | 31.56 | 31.58 | 31.54 | 31.56 | 79,017 | +0.06(+0.19%) |
Apr 11, 2013 | 31.46 | 31.50 | 31.46 | 31.50 | 63,919 | +0.03(+0.10%) |
Apr 10, 2013 | 31.50 | 31.51 | 31.45 | 31.47 | 814,055 | -0.09(-0.29%) |
Apr 09, 2013 | 31.57 | 31.58 | 31.55 | 31.56 | 48,001 | -0.02(-0.06%) |
Apr 08, 2013 | 31.60 | 31.61 | 31.58 | 31.58 | 99,388 | -0.05(-0.16%) |
Apr 05, 2013 | 31.61 | 31.65 | 31.60 | 31.63 | 608,998 | +0.14(+0.44%) |
Apr 04, 2013 | 31.46 | 31.51 | 31.45 | 31.49 | 218,952 | +0.07(+0.22%) |
Apr 03, 2013 | 31.37 | 31.43 | 31.37 | 31.42 | 85,550 | +0.07(+0.22%) |
Apr 02, 2013 | 31.36 | 31.36 | 31.32 | 31.35 | 118,109 | -0.01(-0.03%) |
Apr 01, 2013 | 31.35 | 31.39 | 31.33 | 31.36 | 65,009 | +0.03(+0.10%) |
Mar 28, 2013 | 31.33 | 31.33 | 31.33 | 0 | -0.01(-0.03%) | |
Mar 27, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 70,484 | +0.08(+0.26%) |
Mar 26, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 65,117 | -0.01(-0.03%) |
Mar 25, 2013 | 31.28 | 31.31 | 31.25 | 31.27 | 436,060 | +0.01(+0.03%) |
Mar 22, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 74,098 | +0.02(+0.06%) |
Mar 21, 2013 | 31.29 | 31.29 | 31.24 | 31.24 | 59,554 | -0.03(-0.10%) |
Mar 20, 2013 | 31.31 | 31.31 | 31.27 | 31.27 | 155,774 | -0.07(-0.22%) |
Mar 19, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 80,695 | +0.06(+0.19%) |
Mar 18, 2013 | 31.28 | 31.28 | 31.26 | 31.28 | 42,296 | +0.06(+0.19%) |
Mar 15, 2013 | 31.15 | 31.22 | 31.15 | 31.22 | 109,547 | +0.08(+0.26%) |
Mar 14, 2013 | 31.13 | 31.16 | 31.12 | 31.14 | 49,926 | -0.05(-0.16%) |
Mar 13, 2013 | 31.20 | 31.20 | 31.15 | 31.19 | 207,038 | -0.01(-0.03%) |
Mar 12, 2013 | 31.19 | 31.20 | 31.18 | 31.20 | 57,435 | +0.08(+0.26%) |
Mar 11, 2013 | 31.14 | 31.16 | 31.12 | 31.12 | 75,738 | -0.03(-0.10%) |
Mar 08, 2013 | 31.14 | 31.16 | 31.13 | 31.15 | 128,553 | -0.10(-0.32%) |
Mar 07, 2013 | 31.24 | 31.28 | 31.24 | 31.25 | 78,668 | -0.06(-0.19%) |
Mar 06, 2013 | 31.31 | 31.34 | 31.29 | 31.31 | 83,282 | -0.01(-0.03%) |
Mar 05, 2013 | 31.33 | 31.35 | 31.31 | 31.32 | 80,366 | -0.01(-0.03%) |
Mar 04, 2013 | 31.37 | 31.37 | 31.33 | 31.33 | 93,497 | +0.00(+0.00%) |
Mar 01, 2013 | 31.34 | 31.35 | 31.30 | 31.33 | 257,387 | +0.03(+0.10%) |
Feb 28, 2013 | 31.26 | 31.30 | 31.25 | 31.30 | 779,119 | +0.07(+0.22%) |
Feb 27, 2013 | 31.28 | 31.28 | 31.23 | 31.23 | 184,995 | +0.01(+0.03%) |
Feb 26, 2013 | 31.25 | 31.27 | 31.22 | 31.22 | 136,197 | +0.12(+0.39%) |
Feb 22, 2013 | 31.07 | 31.10 | 31.04 | 31.10 | 189,466 | +0.06(+0.19%) |
Feb 21, 2013 | 31.06 | 31.06 | 31.00 | 31.04 | 180,198 | -0.01(-0.03%) |
Feb 20, 2013 | 31.02 | 31.05 | 31.01 | 31.05 | 106,160 | +0.04(+0.13%) |
Feb 19, 2013 | 31.09 | 31.09 | 31.01 | 31.01 | 178,910 | -0.02(-0.06%) |
Feb 15, 2013 | 31.03 | 31.03 | 31.03 | 0 | -0.03(-0.10%) | |
Feb 14, 2013 | 31.03 | 31.07 | 31.02 | 31.06 | 92,128 | +0.06(+0.19%) |
Feb 13, 2013 | 31.03 | 31.03 | 31.00 | 31.00 | 112,390 | -0.05(-0.16%) |
Feb 12, 2013 | 31.06 | 31.09 | 31.04 | 31.05 | 145,936 | -0.06(-0.19%) |
Feb 11, 2013 | 31.14 | 31.14 | 31.09 | 31.11 | 262,763 | +0.02(+0.06%) |
Feb 08, 2013 | 31.10 | 31.13 | 31.07 | 31.09 | 209,902 | +0.07(+0.23%) |
Feb 07, 2013 | 31.04 | 31.09 | 31.02 | 31.02 | 278,989 | -0.05(-0.16%) |
Feb 06, 2013 | 31.03 | 31.07 | 31.03 | 31.07 | 169,969 | +0.03(+0.10%) |
Feb 04, 2013 | 30.98 | 31.05 | 30.98 | 31.04 | 162,655 | +0.07(+0.23%) |
Feb 01, 2013 | 31.11 | 31.11 | 30.95 | 30.97 | 105,837 | -0.11(-0.35%) |
Jan 31, 2013 | 31.10 | 31.10 | 31.05 | 31.08 | 126,945 | +0.01(+0.03%) |
Jan 30, 2013 | 31.07 | 31.07 | 31.01 | 31.07 | 116,583 | +0.00(+0.00%) |
Jan 29, 2013 | 31.11 | 31.11 | 31.06 | 31.07 | 81,085 | -0.02(-0.06%) |
Jan 28, 2013 | 31.07 | 31.12 | 31.05 | 31.09 | 124,058 | -0.05(-0.16%) |
Jan 25, 2013 | 31.20 | 31.20 | 31.14 | 31.14 | 163,255 | -0.08(-0.26%) |
Jan 24, 2013 | 31.26 | 31.26 | 31.20 | 31.22 | 319,560 | -0.13(-0.41%) |
Jan 23, 2013 | 31.30 | 31.36 | 31.28 | 31.35 | 167,198 | +0.11(+0.35%) |
Jan 22, 2013 | 31.20 | 31.26 | 31.20 | 31.24 | 232,881 | +0.00(+0.00%) |
Jan 21, 2013 | 31.25 | 31.25 | 31.22 | 31.24 | 75,034 | -0.03(-0.10%) |
Jan 18, 2013 | 31.24 | 31.27 | 31.23 | 31.27 | 105,597 | +0.04(+0.13%) |
Jan 17, 2013 | 31.25 | 31.25 | 31.21 | 31.23 | 85,888 | -0.07(-0.22%) |
Jan 16, 2013 | 31.30 | 31.30 | 31.27 | 31.30 | 69,926 | +0.04(+0.13%) |
Jan 15, 2013 | 31.26 | 31.27 | 31.24 | 31.26 | 73,453 | +0.05(+0.16%) |
Jan 14, 2013 | 31.24 | 31.25 | 31.19 | 31.21 | 105,198 | -0.03(-0.10%) |
Jan 11, 2013 | 31.19 | 31.24 | 31.14 | 31.24 | 115,101 | +0.04(+0.13%) |
Jan 10, 2013 | 31.19 | 31.22 | 31.18 | 31.20 | 114,315 | -0.04(-0.13%) |
Jan 09, 2013 | 31.28 | 31.28 | 31.24 | 31.24 | 99,770 | -0.01(-0.03%) |
Jan 08, 2013 | 31.22 | 31.26 | 31.20 | 31.25 | 175,190 | +0.09(+0.29%) |
Jan 07, 2013 | 31.18 | 31.18 | 31.14 | 31.16 | 133,751 | +0.00(+0.00%) |
Jan 04, 2013 | 31.14 | 31.17 | 31.12 | 31.16 | 289,739 | -0.02(-0.06%) |
Jan 03, 2013 | 31.26 | 31.26 | 31.17 | 31.18 | 296,606 | -0.08(-0.26%) |
Jan 02, 2013 | 31.26 | 31.27 | 31.22 | 31.26 | 165,240 | -0.12(-0.38%) |
Dec 31, 2012 | 31.38 | 31.38 | 31.38 | 0 | -0.08(-0.25%) | |
Dec 28, 2012 | 31.46 | 31.46 | 31.44 | 31.46 | 35,097 | +0.03(+0.10%) |
Dec 27, 2012 | 31.39 | 31.44 | 31.39 | 31.43 | 86,166 | +0.06(+0.19%) |
Dec 24, 2012 | 31.37 | 31.37 | 31.37 | 0 | -0.07(-0.22%) | |
Dec 21, 2012 | 31.47 | 31.51 | 31.44 | 31.44 | 116,848 | +0.03(+0.10%) |
Dec 20, 2012 | 31.40 | 31.42 | 31.38 | 31.41 | 125,748 | +0.03(+0.10%) |
Dec 19, 2012 | 31.34 | 31.38 | 31.34 | 31.38 | 146,625 | +0.03(+0.10%) |
Dec 18, 2012 | 31.32 | 31.35 | 31.31 | 31.35 | 295,255 | -0.01(-0.03%) |
Dec 17, 2012 | 31.38 | 31.38 | 31.31 | 31.36 | 132,125 | -0.01(-0.03%) |
Dec 14, 2012 | 31.39 | 31.40 | 31.36 | 31.37 | 123,856 | +0.00(+0.00%) |
Dec 13, 2012 | 31.41 | 31.41 | 31.35 | 31.37 | 85,078 | -0.08(-0.25%) |
Dec 12, 2012 | 31.49 | 31.49 | 31.44 | 31.45 | 141,833 | -0.04(-0.13%) |
Dec 11, 2012 | 31.53 | 31.53 | 31.48 | 31.49 | 134,315 | +0.00(+0.00%) |
Dec 10, 2012 | 31.52 | 31.52 | 31.49 | 31.49 | 72,943 | -0.01(-0.03%) |
Dec 07, 2012 | 31.51 | 31.53 | 31.46 | 31.50 | 838,449 | -0.06(-0.19%) |
Dec 06, 2012 | 31.58 | 31.58 | 31.53 | 31.56 | 234,607 | +0.01(+0.03%) |
Dec 05, 2012 | 31.55 | 31.55 | 31.54 | 31.55 | 148,451 | +0.03(+0.10%) |
Dec 04, 2012 | 31.53 | 31.53 | 31.51 | 31.52 | 126,706 | -0.01(-0.03%) |
Nov 30, 2012 | 31.52 | 31.54 | 31.51 | 31.53 | 77,182 | +0.06(+0.19%) |
Nov 29, 2012 | 31.50 | 31.51 | 31.47 | 31.47 | 139,678 | -0.05(-0.16%) |
Nov 28, 2012 | 31.54 | 31.54 | 31.47 | 31.52 | 494,448 | +0.08(+0.25%) |
Nov 27, 2012 | 31.40 | 31.48 | 31.40 | 31.44 | 155,561 | +0.03(+0.10%) |
Nov 26, 2012 | 31.38 | 31.42 | 31.38 | 31.41 | 129,830 | +0.08(+0.26%) |
Nov 24, 2012 | 31.37 | 31.37 | 31.32 | 31.33 | 135,760 | +0.00(+0.00%) |
Nov 23, 2012 | 31.37 | 31.37 | 31.32 | 31.33 | 135,760 | -0.07(-0.22%) |
Nov 22, 2012 | 31.39 | 31.40 | 31.38 | 31.40 | 25,567 | -0.01(-0.03%) |
Nov 21, 2012 | 31.42 | 31.46 | 31.41 | 31.41 | 120,918 | -0.04(-0.13%) |
Nov 20, 2012 | 31.51 | 31.51 | 31.45 | 31.45 | 130,736 | -0.06(-0.19%) |
Nov 19, 2012 | 31.52 | 31.52 | 31.48 | 31.51 | 134,779 | -0.07(-0.22%) |
Nov 16, 2012 | 31.56 | 31.59 | 31.54 | 31.58 | 118,942 | +0.00(+0.00%) |
Nov 15, 2012 | 31.54 | 31.59 | 31.54 | 31.58 | 237,173 | -0.01(-0.03%) |
Nov 14, 2012 | 31.54 | 31.59 | 31.53 | 31.59 | 477,553 | -0.01(-0.03%) |
Nov 13, 2012 | 31.62 | 31.62 | 31.57 | 31.60 | 163,271 | +0.00(+0.00%) |
Nov 12, 2012 | 31.53 | 31.60 | 31.52 | 31.60 | 115,134 | +0.04(+0.13%) |
Nov 09, 2012 | 31.59 | 31.59 | 31.54 | 31.56 | 80,672 | +0.00(+0.00%) |
Nov 08, 2012 | 31.50 | 31.56 | 31.48 | 31.56 | 330,746 | +0.08(+0.25%) |
Nov 07, 2012 | 31.53 | 31.55 | 31.48 | 31.48 | 126,420 | +0.08(+0.25%) |
Nov 06, 2012 | 31.47 | 31.48 | 31.38 | 31.40 | 172,776 | -0.07(-0.22%) |
Nov 05, 2012 | 31.50 | 31.52 | 31.47 | 31.47 | 101,132 | +0.01(+0.03%) |
Nov 02, 2012 | 31.40 | 31.46 | 31.40 | 31.46 | 85,109 | +0.00(+0.00%) |
Nov 01, 2012 | 31.44 | 31.48 | 31.41 | 31.46 | 281,286 | -0.01(-0.03%) |
Oct 31, 2012 | 31.42 | 31.47 | 31.42 | 31.47 | 274,616 | +0.07(+0.22%) |
Oct 30, 2012 | 31.40 | 31.43 | 31.39 | 31.40 | 46,491 | +0.00(+0.00%) |
Oct 29, 2012 | 31.41 | 31.41 | 31.36 | 31.40 | 89,313 | +0.05(+0.16%) |
Oct 26, 2012 | 31.33 | 31.37 | 31.31 | 31.35 | 135,914 | +0.13(+0.42%) |
Oct 25, 2012 | 31.25 | 31.27 | 31.22 | 31.22 | 87,074 | -0.12(-0.38%) |
Oct 24, 2012 | 31.29 | 31.36 | 31.29 | 31.34 | 70,688 | -0.06(-0.19%) |
Oct 23, 2012 | 31.40 | 31.40 | 31.38 | 31.40 | 132,855 | +0.03(+0.10%) |
Oct 19, 2012 | 31.34 | 31.42 | 31.32 | 31.37 | 200,151 | +0.10(+0.32%) |
Oct 18, 2012 | 31.34 | 31.34 | 31.27 | 31.27 | 209,897 | -0.05(-0.16%) |
Oct 17, 2012 | 31.40 | 31.40 | 31.30 | 31.32 | 178,996 | -0.12(-0.38%) |
Oct 16, 2012 | 31.47 | 31.47 | 31.41 | 31.44 | 96,263 | -0.02(-0.06%) |
Oct 15, 2012 | 31.47 | 31.48 | 31.42 | 31.46 | 186,636 | +0.00(+0.00%) |
Oct 12, 2012 | 31.47 | 31.49 | 31.43 | 31.46 | 80,888 | +0.00(+0.00%) |
Oct 11, 2012 | 31.42 | 31.46 | 31.40 | 31.46 | 292,464 | +0.00(+0.00%) |
Oct 10, 2012 | 31.41 | 31.46 | 31.39 | 31.46 | 80,636 | +0.03(+0.10%) |
Oct 09, 2012 | 31.43 | 31.49 | 31.42 | 31.43 | 239,972 | +0.00(+0.00%) |
Oct 05, 2012 | 31.43 | 31.43 | 31.43 | 0 | -0.08(-0.25%) | |
Oct 04, 2012 | 31.58 | 31.58 | 31.51 | 31.51 | 75,880 | -0.11(-0.35%) |
Oct 03, 2012 | 31.60 | 31.64 | 31.59 | 31.62 | 172,015 | +0.01(+0.03%) |
Oct 02, 2012 | 31.58 | 31.62 | 31.57 | 31.61 | 54,407 | +0.00(+0.00%) |
Oct 01, 2012 | 31.61 | 31.61 | 31.56 | 31.61 | 103,365 | +0.05(+0.16%) |
Sep 28, 2012 | 31.59 | 31.64 | 31.56 | 31.56 | 56,553 | +0.02(+0.06%) |
Sep 27, 2012 | 31.56 | 31.58 | 31.54 | 31.54 | 77,500 | -0.04(-0.13%) |
Sep 26, 2012 | 31.55 | 31.58 | 31.54 | 31.58 | 121,309 | +0.13(+0.41%) |
Sep 25, 2012 | 31.46 | 31.46 | 31.39 | 31.45 | 131,065 | +0.02(+0.06%) |
Sep 24, 2012 | 31.44 | 31.47 | 31.43 | 31.43 | 215,848 | +0.03(+0.10%) |
Sep 21, 2012 | 31.41 | 31.44 | 31.38 | 31.40 | 81,535 | -0.08(-0.25%) |
Sep 20, 2012 | 31.50 | 31.50 | 31.44 | 31.48 | 47,504 | +0.09(+0.29%) |
Sep 19, 2012 | 31.36 | 31.39 | 31.34 | 31.39 | 129,195 | +0.05(+0.16%) |
Sep 18, 2012 | 31.34 | 31.35 | 31.31 | 31.34 | 185,032 | +0.09(+0.29%) |
Sep 17, 2012 | 31.20 | 31.26 | 31.20 | 31.25 | 542,670 | +0.05(+0.16%) |
Sep 14, 2012 | 31.23 | 31.23 | 31.15 | 31.20 | 125,451 | -0.08(-0.26%) |
Sep 13, 2012 | 31.32 | 31.35 | 31.23 | 31.28 | 189,583 | +0.03(+0.10%) |
Sep 12, 2012 | 31.27 | 31.31 | 31.24 | 31.25 | 122,829 | -0.09(-0.29%) |
Sep 11, 2012 | 31.35 | 31.35 | 31.33 | 31.34 | 50,619 | -0.01(-0.03%) |
Sep 10, 2012 | 31.35 | 31.35 | 31.31 | 31.35 | 176,394 | +0.02(+0.06%) |
Sep 07, 2012 | 31.44 | 31.45 | 31.33 | 31.33 | 92,757 | -0.02(-0.06%) |
Sep 06, 2012 | 31.43 | 31.45 | 31.35 | 31.35 | 168,165 | -0.16(-0.51%) |
Sep 05, 2012 | 31.52 | 31.54 | 31.49 | 31.51 | 90,714 | -0.01(-0.03%) |
Sep 04, 2012 | 31.52 | 31.53 | 31.49 | 31.52 | 98,248 | +0.03(+0.10%) |
Aug 31, 2012 | 31.49 | 31.49 | 31.49 | 0 | +0.02(+0.06%) | |
Aug 30, 2012 | 31.48 | 31.49 | 31.45 | 31.47 | 119,451 | +0.09(+0.29%) |
Aug 29, 2012 | 31.42 | 31.42 | 31.35 | 31.38 | 123,933 | +0.01(+0.03%) |
Aug 27, 2012 | 31.37 | 31.40 | 31.35 | 31.37 | 94,131 | +0.00(+0.00%) |
Aug 24, 2012 | 31.44 | 31.45 | 31.35 | 31.37 | 60,270 | -0.06(-0.19%) |
Aug 23, 2012 | 31.46 | 31.48 | 31.43 | 31.43 | 98,435 | +0.06(+0.19%) |
Aug 22, 2012 | 31.37 | 31.41 | 31.34 | 31.37 | 80,238 | +0.13(+0.42%) |
Aug 21, 2012 | 31.23 | 31.24 | 31.18 | 31.24 | 89,056 | +0.00(+0.00%) |
Aug 20, 2012 | 31.23 | 31.24 | 31.21 | 31.24 | 76,673 | +0.00(+0.00%) |
Aug 17, 2012 | 31.18 | 31.26 | 31.16 | 31.24 | 83,781 | +0.03(+0.10%) |
Aug 16, 2012 | 31.25 | 31.27 | 31.16 | 31.21 | 208,156 | -0.04(-0.13%) |
Aug 15, 2012 | 31.36 | 31.37 | 31.24 | 31.25 | 439,093 | -0.15(-0.48%) |
Aug 14, 2012 | 31.43 | 31.46 | 31.39 | 31.40 | 232,105 | -0.11(-0.35%) |
Aug 13, 2012 | 31.49 | 31.51 | 31.48 | 31.51 | 141,304 | -0.01(-0.03%) |
Aug 11, 2012 | 31.51 | 31.53 | 31.50 | 31.52 | 69,072 | +0.00(+0.00%) |
Aug 10, 2012 | 31.51 | 31.53 | 31.50 | 31.52 | 69,072 | +0.09(+0.29%) |
Aug 09, 2012 | 31.42 | 31.43 | 31.40 | 31.43 | 81,417 | +0.06(+0.19%) |
Aug 08, 2012 | 31.39 | 31.42 | 31.37 | 31.37 | 69,075 | +0.00(+0.00%) |
Aug 07, 2012 | 31.42 | 31.42 | 31.36 | 31.37 | 146,516 | -0.19(-0.60%) |
Aug 03, 2012 | 31.56 | 31.56 | 31.56 | 0 | -0.13(-0.41%) | |
Aug 02, 2012 | 31.63 | 31.69 | 31.62 | 31.69 | 89,997 | +0.12(+0.38%) |
Aug 01, 2012 | 31.55 | 31.58 | 31.54 | 31.57 | 115,174 | -0.05(-0.16%) |
Jul 31, 2012 | 31.58 | 31.63 | 31.58 | 31.62 | 51,433 | +0.10(+0.32%) |
Jul 30, 2012 | 31.50 | 31.53 | 31.44 | 31.52 | 207,338 | +0.04(+0.13%) |
Jul 27, 2012 | 31.54 | 31.55 | 31.43 | 31.48 | 419,436 | -0.17(-0.54%) |
Jul 26, 2012 | 31.65 | 31.67 | 31.63 | 31.65 | 72,180 | -0.08(-0.25%) |
Jul 25, 2012 | 31.75 | 31.75 | 31.72 | 31.73 | 67,626 | -0.03(-0.09%) |
Jul 24, 2012 | 31.71 | 31.76 | 31.71 | 31.76 | 153,897 | -0.08(-0.25%) |
Jul 23, 2012 | 31.86 | 31.86 | 31.83 | 31.84 | 90,703 | +0.05(+0.16%) |
Jul 20, 2012 | 31.78 | 31.81 | 31.76 | 31.79 | 194,968 | +0.08(+0.25%) |
Jul 19, 2012 | 31.72 | 31.73 | 31.71 | 31.71 | 39,653 | -0.03(-0.09%) |
Jul 18, 2012 | 31.80 | 31.80 | 31.74 | 31.74 | 86,689 | -0.03(-0.09%) |
Jul 17, 2012 | 31.76 | 31.78 | 31.73 | 31.77 | 159,653 | +0.02(+0.06%) |
Jul 16, 2012 | 31.79 | 31.79 | 31.75 | 31.75 | 134,603 | +0.05(+0.16%) |
Jul 13, 2012 | 31.75 | 31.75 | 31.67 | 31.70 | 118,581 | -0.02(-0.06%) |
Jul 12, 2012 | 31.72 | 31.74 | 31.70 | 31.72 | 79,235 | +0.07(+0.22%) |
Jul 11, 2012 | 31.68 | 31.69 | 31.64 | 31.65 | 58,300 | +0.01(+0.03%) |
Jul 10, 2012 | 31.66 | 31.69 | 31.64 | 31.64 | 114,006 | -0.04(-0.13%) |
Jul 09, 2012 | 31.67 | 31.68 | 31.65 | 31.68 | 89,054 | +0.06(+0.19%) |
Jul 06, 2012 | 31.59 | 31.63 | 31.56 | 31.62 | 130,429 | +0.03(+0.09%) |
Jul 05, 2012 | 31.49 | 31.59 | 31.49 | 31.59 | 146,407 | +0.08(+0.25%) |
Jul 04, 2012 | 31.56 | 31.57 | 31.50 | 31.51 | 90,295 | +0.06(+0.19%) |
Jul 03, 2012 | 31.53 | 31.53 | 31.45 | 31.45 | 1,663,935 | -0.04(-0.13%) |
Jun 29, 2012 | 31.49 | 31.49 | 31.49 | 0 | -0.03(-0.10%) | |
Jun 28, 2012 | 31.57 | 31.59 | 31.51 | 31.52 | 152,252 | +0.06(+0.19%) |
Jun 27, 2012 | 31.50 | 31.51 | 31.46 | 31.46 | 168,599 | +0.04(+0.13%) |
Jun 26, 2012 | 31.45 | 31.48 | 31.41 | 31.42 | 194,472 | -0.07(-0.22%) |
Jun 25, 2012 | 31.49 | 31.51 | 31.46 | 31.49 | 123,271 | +0.09(+0.29%) |
Jun 22, 2012 | 31.42 | 31.44 | 31.38 | 31.40 | 81,008 | -0.15(-0.48%) |
Jun 21, 2012 | 31.45 | 31.55 | 31.44 | 31.55 | 137,911 | +0.09(+0.29%) |
Jun 20, 2012 | 31.43 | 31.47 | 31.37 | 31.46 | 268,112 | -0.02(-0.06%) |
Jun 19, 2012 | 31.46 | 31.48 | 31.43 | 31.48 | 85,423 | -0.01(-0.03%) |
Jun 18, 2012 | 31.59 | 31.59 | 31.47 | 31.49 | 1,175,977 | -0.03(-0.10%) |
Jun 15, 2012 | 31.56 | 31.56 | 31.48 | 31.52 | 150,536 | +0.05(+0.16%) |
Jun 14, 2012 | 31.50 | 31.51 | 31.46 | 31.47 | 104,401 | -0.05(-0.16%) |
Jun 13, 2012 | 31.47 | 31.52 | 31.42 | 31.52 | 130,529 | +0.05(+0.16%) |
Jun 12, 2012 | 31.48 | 31.50 | 31.42 | 31.47 | 101,843 | -0.02(-0.06%) |
Jun 11, 2012 | 31.47 | 31.53 | 31.44 | 31.49 | 155,555 | +0.02(+0.06%) |
Jun 08, 2012 | 31.53 | 31.53 | 31.46 | 31.47 | 67,178 | +0.08(+0.25%) |
Jun 07, 2012 | 31.45 | 31.45 | 31.34 | 31.39 | 192,128 | -0.06(-0.19%) |
Jun 06, 2012 | 31.60 | 31.60 | 31.45 | 31.45 | 123,968 | -0.15(-0.47%) |
Jun 05, 2012 | 31.64 | 31.64 | 31.59 | 31.60 | 58,476 | -0.07(-0.22%) |
Jun 04, 2012 | 31.70 | 31.73 | 31.64 | 31.67 | 128,974 | -0.15(-0.47%) |
Jun 02, 2012 | 31.74 | 31.85 | 31.67 | 31.82 | 214,337 | +0.00(+0.00%) |
Jun 01, 2012 | 31.74 | 31.85 | 31.67 | 31.82 | 214,337 | +0.29(+0.92%) |
May 31, 2012 | 31.47 | 31.57 | 31.46 | 31.53 | 107,976 | +0.08(+0.25%) |
May 30, 2012 | 31.49 | 31.50 | 31.45 | 31.45 | 47,123 | +0.10(+0.32%) |
May 29, 2012 | 31.41 | 31.44 | 31.35 | 31.35 | 91,497 | -0.06(-0.19%) |
May 28, 2012 | 31.46 | 31.46 | 31.39 | 31.41 | 41,644 | -0.07(-0.22%) |
May 25, 2012 | 31.40 | 31.48 | 31.38 | 31.48 | 102,282 | +0.16(+0.51%) |
May 24, 2012 | 31.29 | 31.34 | 31.27 | 31.32 | 245,514 | -0.01(-0.03%) |
May 23, 2012 | 31.32 | 31.35 | 31.30 | 31.33 | 86,432 | -0.01(-0.03%) |
May 22, 2012 | 31.29 | 31.34 | 31.26 | 31.34 | 242,517 | -0.04(-0.13%) |
May 18, 2012 | 31.38 | 31.38 | 31.38 | 0 | -0.01(-0.03%) | |
May 17, 2012 | 31.29 | 31.39 | 31.26 | 31.39 | 121,027 | +0.09(+0.29%) |
May 16, 2012 | 31.24 | 31.30 | 31.23 | 31.30 | 89,602 | +0.05(+0.16%) |
May 15, 2012 | 31.30 | 31.30 | 31.25 | 31.25 | 115,429 | -0.05(-0.16%) |
May 14, 2012 | 31.34 | 31.36 | 31.26 | 31.30 | 118,856 | +0.00(+0.00%) |
May 11, 2012 | 31.25 | 31.31 | 31.21 | 31.30 | 267,283 | +0.04(+0.13%) |
May 10, 2012 | 31.23 | 31.26 | 31.19 | 31.26 | 151,615 | +0.02(+0.06%) |
May 09, 2012 | 31.32 | 31.32 | 31.22 | 31.24 | 190,861 | -0.03(-0.10%) |
May 08, 2012 | 31.26 | 31.29 | 31.25 | 31.27 | 98,832 | +0.05(+0.16%) |
May 07, 2012 | 31.28 | 31.28 | 31.20 | 31.22 | 256,899 | -0.03(-0.10%) |
May 04, 2012 | 31.16 | 31.25 | 31.14 | 31.25 | 100,401 | +0.16(+0.51%) |
May 03, 2012 | 31.07 | 31.09 | 31.05 | 31.09 | 63,840 | +0.06(+0.19%) |
May 02, 2012 | 31.05 | 31.08 | 31.02 | 31.03 | 75,605 | +0.04(+0.13%) |