Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.72 | 54.19 | 52.43 | 53.61 | 4,090,435 | +1.02(+1.94%) |
Apr 29, 2013 | 50.71 | 53.98 | 50.68 | 52.59 | 6,851,361 | +4.03(+8.29%) |
Apr 26, 2013 | 48.58 | 48.72 | 48.50 | 48.57 | 1,151,804 | +0.06(+0.13%) |
Apr 25, 2013 | 47.94 | 48.72 | 47.90 | 48.50 | 1,271,813 | +0.66(+1.38%) |
Apr 24, 2013 | 48.60 | 48.95 | 47.77 | 47.84 | 2,349,519 | -0.68(-1.40%) |
Apr 23, 2013 | 48.46 | 48.67 | 48.05 | 48.52 | 1,119,306 | +0.21(+0.44%) |
Apr 22, 2013 | 48.43 | 48.44 | 47.76 | 48.31 | 670,943 | -0.01(-0.02%) |
Apr 19, 2013 | 48.02 | 48.37 | 47.59 | 48.32 | 1,204,220 | +0.54(+1.12%) |
Apr 18, 2013 | 48.21 | 48.44 | 47.46 | 47.78 | 1,365,438 | -0.36(-0.75%) |
Apr 17, 2013 | 47.83 | 48.35 | 47.49 | 48.14 | 1,598,219 | +0.01(+0.02%) |
Apr 16, 2013 | 47.45 | 48.17 | 47.31 | 48.13 | 1,137,750 | +1.03(+2.19%) |
Apr 15, 2013 | 47.79 | 47.96 | 47.10 | 47.10 | 1,669,782 | -0.83(-1.73%) |
Apr 12, 2013 | 47.69 | 48.20 | 47.38 | 47.93 | 877,064 | +0.04(+0.07%) |
Apr 11, 2013 | 47.63 | 48.36 | 46.90 | 47.90 | 1,359,459 | +0.17(+0.35%) |
Apr 10, 2013 | 46.61 | 48.28 | 46.43 | 47.73 | 1,976,449 | +1.11(+2.38%) |
Apr 09, 2013 | 46.87 | 46.87 | 46.06 | 46.62 | 890,060 | -0.07(-0.15%) |
Apr 08, 2013 | 46.20 | 46.71 | 45.70 | 46.69 | 1,233,122 | +0.52(+1.13%) |
Apr 05, 2013 | 45.78 | 46.24 | 45.21 | 46.17 | 1,293,976 | -0.35(-0.76%) |
Apr 04, 2013 | 45.96 | 46.96 | 45.82 | 46.52 | 1,115,980 | +0.50(+1.09%) |
Apr 03, 2013 | 46.70 | 47.00 | 45.62 | 46.02 | 2,200,786 | -0.60(-1.29%) |
Apr 02, 2013 | 46.62 | 47.04 | 46.20 | 46.62 | 1,070,802 | +0.12(+0.27%) |
Apr 01, 2013 | 46.80 | 47.02 | 46.18 | 46.50 | 1,740,829 | -0.48(-1.03%) |
Mar 28, 2013 | 46.31 | 47.02 | 46.04 | 46.98 | 1,715,781 | +0.72(+1.56%) |
Mar 27, 2013 | 45.55 | 46.34 | 45.13 | 46.26 | 1,269,516 | +0.37(+0.81%) |
Mar 26, 2013 | 46.06 | 46.15 | 45.13 | 45.89 | 1,341,122 | -0.11(-0.25%) |
Mar 25, 2013 | 45.53 | 46.21 | 45.38 | 46.00 | 1,093,247 | +0.78(+1.73%) |
Mar 22, 2013 | 45.33 | 45.99 | 45.03 | 45.22 | 1,365,591 | +0.00(+0.00%) |
Mar 21, 2013 | 45.27 | 45.75 | 44.97 | 45.22 | 920,571 | -0.48(-1.06%) |
Mar 20, 2013 | 45.08 | 45.81 | 45.02 | 45.70 | 1,820,726 | +1.06(+2.37%) |
Mar 19, 2013 | 45.32 | 45.52 | 44.36 | 44.65 | 1,254,249 | -0.66(-1.46%) |
Mar 18, 2013 | 44.96 | 45.56 | 44.63 | 45.31 | 798,211 | -0.17(-0.37%) |
Mar 15, 2013 | 45.24 | 45.75 | 45.20 | 45.47 | 1,669,947 | +0.10(+0.21%) |
Mar 14, 2013 | 45.59 | 45.79 | 45.29 | 45.38 | 1,056,966 | -0.18(-0.39%) |
Mar 13, 2013 | 44.94 | 45.61 | 44.69 | 45.55 | 1,379,082 | +0.56(+1.23%) |
Mar 12, 2013 | 45.09 | 45.38 | 44.76 | 45.00 | 1,605,704 | -0.22(-0.49%) |
Mar 11, 2013 | 44.74 | 45.32 | 44.36 | 45.22 | 1,529,017 | +0.33(+0.73%) |
Mar 08, 2013 | 44.50 | 44.97 | 43.70 | 44.89 | 1,983,006 | +0.63(+1.43%) |
Mar 07, 2013 | 44.38 | 44.55 | 44.12 | 44.26 | 1,521,157 | -0.08(-0.18%) |
Mar 06, 2013 | 44.26 | 44.84 | 44.17 | 44.34 | 2,851,314 | +0.23(+0.52%) |
Mar 05, 2013 | 43.61 | 44.36 | 43.61 | 44.11 | 4,162,674 | +0.61(+1.40%) |
Mar 04, 2013 | 42.72 | 43.51 | 42.62 | 43.50 | 2,736,798 | +0.39(+0.90%) |
Mar 01, 2013 | 42.11 | 43.14 | 42.06 | 43.11 | 2,435,692 | +0.77(+1.81%) |
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,239 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.72 | 41.72 | 42.65 | 2,317,061 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,059 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,166 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,319 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,549 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,294 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,785 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,718 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.66 | 40.80 | 40.95 | 3,323,213 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,331 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,494 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,411 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,858 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,618 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.66 | 13,602,058 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.59 | 42.90 | 43.38 | 13,019,282 | -5.18(-10.66%) |
Feb 01, 2013 | 48.45 | 48.76 | 48.35 | 48.56 | 2,803,236 | +0.46(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.09 | 2,066,119 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,586 | -0.06(-0.13%) |
Jan 29, 2013 | 47.67 | 48.27 | 47.46 | 48.24 | 2,855,668 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,426 | +0.10(+0.20%) |
Jan 25, 2013 | 47.38 | 47.68 | 47.08 | 47.67 | 1,571,761 | +0.33(+0.70%) |
Jan 24, 2013 | 46.88 | 47.80 | 46.83 | 47.34 | 2,357,614 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,256 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,082 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.02 | 1,710,021 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,762 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,938 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.88 | 1,788,697 | +0.18(+0.38%) |
Jan 14, 2013 | 46.81 | 46.95 | 46.58 | 46.71 | 1,631,463 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.81 | 46.15 | 46.74 | 1,398,530 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,349 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,048,013 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,942 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,254 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.52 | 45.25 | 46.30 | 3,308,367 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,276,076 | +0.18(+0.41%) |
Jan 02, 2013 | 45.25 | 45.47 | 44.15 | 45.42 | 2,988,382 | +1.27(+2.88%) |
Dec 31, 2012 | 43.37 | 44.18 | 43.37 | 44.15 | 1,266,175 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,874 | -0.34(-0.78%) |
Dec 27, 2012 | 43.95 | 44.01 | 43.09 | 43.74 | 1,107,785 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,221 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,763 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,581 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,553 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,125 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,750 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,396 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,861 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,772 | -0.74(-1.71%) |
Dec 12, 2012 | 43.30 | 43.56 | 43.10 | 43.21 | 1,273,114 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.09 | 43.13 | 1,329,925 | +0.04(+0.08%) |
Dec 10, 2012 | 43.16 | 43.39 | 42.87 | 43.09 | 1,283,751 | -0.21(-0.49%) |
Dec 07, 2012 | 43.52 | 43.57 | 43.00 | 43.30 | 2,082,006 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,707 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,443,016 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,998 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,433 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.66 | 42.23 | 2,035,143 | +0.68(+1.63%) |
Nov 28, 2012 | 40.94 | 41.81 | 40.69 | 41.55 | 1,444,873 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.01 | 41.07 | 1,687,439 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,788 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,926 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.51 | 1,021,096 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.01 | 40.48 | 1,291,731 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,304 | +1.06(+2.69%) |
Nov 16, 2012 | 38.51 | 40.44 | 38.51 | 39.48 | 2,615,977 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,410 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,795 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.78 | 40.12 | 40.30 | 1,291,600 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.58 | 1,627,993 | +0.48(+1.20%) |
Nov 09, 2012 | 40.16 | 40.58 | 39.79 | 40.10 | 3,589,552 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,465 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,394 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,995 | +0.40(+0.99%) |
Nov 05, 2012 | 41.69 | 42.01 | 40.15 | 40.74 | 4,942,418 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.15 | 41.95 | 41.98 | 1,765,957 | -0.79(-1.84%) |
Nov 01, 2012 | 42.35 | 43.07 | 41.97 | 42.77 | 1,667,252 | +0.66(+1.58%) |
Oct 31, 2012 | 41.86 | 42.25 | 40.80 | 42.11 | 1,833,830 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,958,072 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,928 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,591 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.39 | 38.98 | 39.26 | 1,416,327 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.88 | 1,622,603 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.72 | 2,312,274 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,825,000 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,688 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.46 | 38.91 | 39.40 | 1,390,206 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,469 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,271 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,322 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,349 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,203 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,807 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,989 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.77 | 39.16 | 1,308,737 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.28 | 38.84 | 1,842,469 | +0.14(+0.36%) |
Oct 01, 2012 | 38.87 | 39.26 | 38.59 | 38.70 | 1,661,306 | +0.09(+0.23%) |
Sep 28, 2012 | 38.87 | 39.02 | 38.56 | 38.62 | 1,714,728 | -0.29(-0.74%) |
Sep 27, 2012 | 38.74 | 39.32 | 38.69 | 38.91 | 1,782,114 | +0.38(+0.98%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.51 | 38.53 | 2,015,863 | -0.31(-0.79%) |
Sep 25, 2012 | 39.73 | 39.96 | 38.84 | 38.84 | 2,706,378 | -0.89(-2.24%) |
Sep 24, 2012 | 39.79 | 39.97 | 39.39 | 39.73 | 1,265,020 | -0.31(-0.79%) |
Sep 21, 2012 | 39.99 | 40.44 | 39.43 | 40.04 | 3,312,775 | +0.36(+0.90%) |
Sep 20, 2012 | 39.09 | 39.72 | 38.83 | 39.68 | 3,003,843 | +0.31(+0.78%) |
Sep 19, 2012 | 39.18 | 39.59 | 39.00 | 39.38 | 2,533,934 | +0.25(+0.65%) |
Sep 18, 2012 | 38.94 | 39.25 | 38.70 | 39.12 | 2,857,789 | +0.19(+0.49%) |
Sep 17, 2012 | 38.65 | 39.10 | 38.52 | 38.93 | 2,164,571 | +0.62(+1.62%) |
Sep 14, 2012 | 38.53 | 39.17 | 37.99 | 38.31 | 3,320,843 | +0.06(+0.16%) |
Sep 13, 2012 | 38.12 | 38.29 | 37.55 | 38.25 | 2,745,656 | +0.16(+0.41%) |
Sep 12, 2012 | 37.35 | 38.34 | 37.25 | 38.09 | 5,701,159 | +0.94(+2.52%) |
Sep 11, 2012 | 36.41 | 37.47 | 36.37 | 37.16 | 3,814,768 | +0.73(+1.99%) |
Sep 10, 2012 | 36.56 | 36.93 | 36.30 | 36.43 | 2,308,045 | +0.35(+0.97%) |
Sep 07, 2012 | 36.12 | 36.15 | 35.74 | 36.08 | 2,139,212 | +0.02(+0.05%) |
Sep 06, 2012 | 34.78 | 36.16 | 34.78 | 36.06 | 2,732,826 | +1.19(+3.41%) |
Sep 05, 2012 | 34.72 | 35.24 | 34.25 | 34.87 | 2,161,748 | +0.15(+0.43%) |
Sep 04, 2012 | 34.62 | 34.89 | 34.32 | 34.73 | 1,206,856 | +0.10(+0.30%) |
Aug 31, 2012 | 34.31 | 34.80 | 34.10 | 34.62 | 1,776,976 | +0.47(+1.38%) |
Aug 30, 2012 | 33.69 | 34.32 | 33.68 | 34.15 | 1,414,174 | +0.10(+0.28%) |
Aug 29, 2012 | 33.87 | 34.10 | 33.64 | 34.05 | 1,123,718 | +0.38(+1.12%) |
Aug 27, 2012 | 33.82 | 34.18 | 33.64 | 33.68 | 1,581,025 | -0.06(-0.18%) |
Aug 24, 2012 | 33.35 | 33.81 | 33.30 | 33.74 | 985,931 | +0.27(+0.81%) |
Aug 23, 2012 | 33.60 | 33.95 | 33.34 | 33.47 | 1,064,527 | -0.23(-0.67%) |
Aug 22, 2012 | 33.70 | 33.97 | 33.55 | 33.69 | 1,853,164 | -0.02(-0.05%) |
Aug 21, 2012 | 33.93 | 34.12 | 33.61 | 33.71 | 1,702,135 | -0.15(-0.44%) |
Aug 20, 2012 | 34.56 | 34.65 | 33.73 | 33.86 | 1,739,514 | -0.86(-2.47%) |
Aug 17, 2012 | 34.25 | 34.80 | 34.18 | 34.72 | 1,779,674 | +0.43(+1.25%) |
Aug 16, 2012 | 34.07 | 34.37 | 33.97 | 34.29 | 1,517,078 | +0.31(+0.90%) |
Aug 15, 2012 | 33.95 | 34.07 | 33.75 | 33.98 | 1,534,388 | +0.03(+0.10%) |
Aug 14, 2012 | 34.43 | 34.53 | 33.89 | 33.95 | 1,002,972 | -0.23(-0.66%) |
Aug 13, 2012 | 34.38 | 34.50 | 34.02 | 34.17 | 1,075,065 | -0.31(-0.91%) |
Aug 10, 2012 | 34.24 | 34.53 | 34.17 | 34.49 | 1,557,966 | +0.01(+0.03%) |
Aug 09, 2012 | 34.71 | 35.10 | 34.47 | 34.48 | 1,510,523 | -0.20(-0.58%) |
Aug 08, 2012 | 35.32 | 35.48 | 34.43 | 34.68 | 2,840,049 | -0.88(-2.47%) |
Aug 07, 2012 | 35.25 | 35.70 | 35.25 | 35.56 | 1,337,612 | +0.53(+1.52%) |
Aug 06, 2012 | 35.56 | 35.64 | 34.99 | 35.03 | 864,693 | -0.37(-1.03%) |
Aug 03, 2012 | 35.04 | 35.58 | 34.94 | 35.39 | 1,442,004 | +0.71(+2.03%) |
Aug 02, 2012 | 34.72 | 35.25 | 34.39 | 34.69 | 1,868,702 | -0.44(-1.26%) |
Aug 01, 2012 | 35.48 | 35.65 | 34.98 | 35.13 | 1,356,232 | -0.16(-0.44%) |
Jul 31, 2012 | 35.51 | 35.61 | 35.04 | 35.29 | 1,677,497 | -0.23(-0.66%) |
Jul 30, 2012 | 35.50 | 35.91 | 35.45 | 35.52 | 1,832,894 | -0.10(-0.27%) |
Jul 27, 2012 | 35.15 | 35.85 | 34.79 | 35.62 | 3,018,374 | +0.71(+2.05%) |
Jul 26, 2012 | 32.09 | 35.17 | 32.09 | 34.91 | 4,814,076 | +3.52(+11.21%) |
Jul 25, 2012 | 31.36 | 31.46 | 30.93 | 31.39 | 1,739,978 | +0.25(+0.81%) |
Jul 24, 2012 | 31.21 | 31.52 | 30.93 | 31.14 | 2,269,933 | -0.03(-0.11%) |
Jul 23, 2012 | 31.14 | 31.28 | 30.59 | 31.17 | 1,641,203 | -0.44(-1.40%) |
Jul 20, 2012 | 32.01 | 32.30 | 31.61 | 31.61 | 1,464,906 | -0.59(-1.84%) |
Jul 19, 2012 | 32.02 | 32.32 | 31.73 | 32.21 | 1,319,508 | +0.22(+0.68%) |
Jul 18, 2012 | 31.53 | 32.08 | 31.47 | 31.99 | 1,237,927 | +0.33(+1.04%) |
Jul 17, 2012 | 31.75 | 31.95 | 30.91 | 31.66 | 2,525,780 | +0.11(+0.36%) |
Jul 16, 2012 | 31.89 | 32.02 | 31.43 | 31.55 | 1,733,405 | -0.38(-1.20%) |
Jul 13, 2012 | 31.36 | 31.99 | 31.15 | 31.93 | 2,021,008 | +0.58(+1.86%) |
Jul 12, 2012 | 31.74 | 31.81 | 31.28 | 31.34 | 1,850,048 | -0.75(-2.33%) |
Jul 11, 2012 | 31.69 | 32.48 | 31.49 | 32.09 | 2,271,660 | +0.03(+0.08%) |
Jul 10, 2012 | 31.92 | 32.70 | 31.92 | 32.07 | 2,252,911 | +0.03(+0.11%) |
Jul 09, 2012 | 31.61 | 32.10 | 31.34 | 32.03 | 2,129,879 | +0.30(+0.93%) |
Jul 06, 2012 | 31.57 | 31.82 | 31.47 | 31.74 | 1,163,665 | -0.22(-0.68%) |
Jul 05, 2012 | 32.16 | 32.28 | 31.61 | 31.95 | 1,709,634 | -0.44(-1.37%) |
Jul 03, 2012 | 31.85 | 32.40 | 31.55 | 32.40 | 752,740 | +0.56(+1.75%) |
Jul 02, 2012 | 31.82 | 32.12 | 31.41 | 31.84 | 1,391,127 | +0.02(+0.05%) |
Jun 29, 2012 | 31.67 | 31.82 | 31.24 | 31.82 | 1,830,638 | +0.87(+2.81%) |
Jun 28, 2012 | 30.52 | 30.96 | 30.42 | 30.95 | 1,570,742 | +0.08(+0.25%) |
Jun 27, 2012 | 30.50 | 31.29 | 30.30 | 30.87 | 1,809,013 | +0.64(+2.13%) |
Jun 26, 2012 | 29.81 | 30.34 | 29.57 | 30.23 | 1,812,469 | +0.55(+1.85%) |
Jun 25, 2012 | 30.01 | 30.01 | 29.48 | 29.68 | 1,441,945 | -0.82(-2.68%) |
Jun 22, 2012 | 30.47 | 30.60 | 30.29 | 30.50 | 1,369,822 | +0.24(+0.81%) |
Jun 21, 2012 | 31.49 | 31.59 | 30.22 | 30.26 | 1,802,297 | -1.13(-3.61%) |
Jun 20, 2012 | 31.72 | 31.76 | 31.12 | 31.39 | 967,979 | -0.37(-1.15%) |
Jun 19, 2012 | 31.61 | 31.96 | 31.28 | 31.75 | 1,733,103 | +0.37(+1.19%) |
Jun 18, 2012 | 30.91 | 31.51 | 30.76 | 31.38 | 1,169,285 | +0.29(+0.92%) |
Jun 15, 2012 | 30.77 | 31.21 | 30.65 | 31.09 | 1,932,228 | +0.55(+1.80%) |
Jun 14, 2012 | 30.84 | 30.93 | 30.21 | 30.54 | 2,957,176 | -0.20(-0.65%) |
Jun 13, 2012 | 31.23 | 31.25 | 30.58 | 30.74 | 2,036,709 | -0.68(-2.16%) |
Jun 12, 2012 | 31.15 | 31.46 | 30.76 | 31.42 | 1,368,519 | +0.40(+1.29%) |
Jun 11, 2012 | 31.94 | 32.29 | 30.98 | 31.02 | 1,919,354 | -0.58(-1.85%) |
Jun 08, 2012 | 31.51 | 31.66 | 31.29 | 31.61 | 2,024,119 | -0.13(-0.41%) |
Jun 07, 2012 | 32.41 | 32.58 | 31.66 | 31.74 | 1,394,291 | -0.25(-0.79%) |
Jun 06, 2012 | 31.72 | 31.99 | 31.65 | 31.99 | 1,517,914 | +0.59(+1.89%) |
Jun 05, 2012 | 30.57 | 31.52 | 30.57 | 31.40 | 1,895,176 | +0.70(+2.27%) |
Jun 04, 2012 | 30.83 | 30.95 | 30.31 | 30.70 | 1,441,681 | -0.10(-0.31%) |
Jun 01, 2012 | 31.22 | 31.42 | 30.77 | 30.80 | 2,194,966 | -1.06(-3.33%) |
May 31, 2012 | 31.97 | 32.25 | 31.48 | 31.86 | 2,040,989 | -0.22(-0.68%) |
May 30, 2012 | 32.44 | 32.49 | 32.04 | 32.08 | 1,532,622 | -0.74(-2.26%) |
May 29, 2012 | 32.80 | 32.97 | 32.55 | 32.82 | 3,089,547 | +0.29(+0.88%) |
May 25, 2012 | 32.37 | 32.69 | 32.33 | 32.53 | 1,538,724 | +0.10(+0.30%) |
May 24, 2012 | 31.95 | 32.44 | 31.90 | 32.43 | 2,335,151 | +0.58(+1.83%) |
May 23, 2012 | 31.30 | 31.89 | 31.16 | 31.85 | 1,665,752 | +0.26(+0.83%) |
May 22, 2012 | 31.59 | 32.36 | 31.39 | 31.59 | 2,576,775 | -0.05(-0.17%) |
May 21, 2012 | 31.13 | 31.89 | 30.88 | 31.64 | 2,275,122 | +0.66(+2.14%) |
May 18, 2012 | 31.34 | 31.57 | 30.87 | 30.98 | 2,002,823 | -0.17(-0.56%) |
May 17, 2012 | 32.35 | 32.44 | 31.12 | 31.15 | 3,240,088 | -1.14(-3.53%) |
May 16, 2012 | 33.04 | 33.33 | 32.28 | 32.29 | 2,053,854 | -0.55(-1.66%) |
May 15, 2012 | 32.91 | 33.29 | 32.77 | 32.84 | 1,828,477 | +0.00(+0.00%) |
May 14, 2012 | 32.80 | 33.08 | 32.63 | 32.84 | 2,207,714 | -0.42(-1.25%) |
May 11, 2012 | 32.91 | 33.62 | 32.79 | 33.26 | 1,340,640 | +0.02(+0.05%) |
May 10, 2012 | 33.59 | 33.70 | 33.11 | 33.24 | 1,186,455 | -0.01(-0.03%) |
May 09, 2012 | 33.04 | 33.51 | 32.94 | 33.25 | 2,294,313 | -0.35(-1.03%) |
May 08, 2012 | 33.29 | 33.72 | 33.04 | 33.59 | 2,238,549 | -0.02(-0.05%) |
May 07, 2012 | 33.86 | 34.20 | 33.59 | 33.61 | 2,105,444 | -0.21(-0.62%) |
May 04, 2012 | 34.00 | 34.05 | 33.72 | 33.82 | 2,262,569 | -0.41(-1.19%) |
May 03, 2012 | 34.86 | 34.97 | 34.19 | 34.23 | 1,836,956 | -0.57(-1.64%) |
May 02, 2012 | 35.02 | 35.03 | 34.60 | 34.80 | 2,099,505 | -0.40(-1.13%) |