Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.97 | 31.44 | 30.86 | 30.86 | 2,883,844 | -0.22(-0.71%) |
May 30, 2013 | 31.12 | 31.61 | 31.07 | 31.08 | 3,089,011 | +0.04(+0.13%) |
May 29, 2013 | 31.88 | 31.88 | 30.89 | 31.04 | 3,982,800 | -0.81(-2.55%) |
May 28, 2013 | 32.18 | 32.18 | 31.64 | 31.85 | 2,436,293 | -0.19(-0.61%) |
May 24, 2013 | 32.31 | 32.36 | 32.00 | 32.05 | 2,681,095 | -0.37(-1.14%) |
May 23, 2013 | 32.45 | 32.54 | 31.98 | 32.42 | 3,332,939 | -0.24(-0.74%) |
May 22, 2013 | 32.65 | 33.24 | 32.51 | 32.66 | 6,411,147 | -0.03(-0.08%) |
May 21, 2013 | 32.56 | 32.83 | 32.44 | 32.69 | 4,945,272 | +0.13(+0.39%) |
May 20, 2013 | 32.81 | 32.85 | 32.50 | 32.56 | 6,107,581 | -0.22(-0.68%) |
May 17, 2013 | 32.71 | 32.87 | 32.42 | 32.78 | 6,843,669 | +0.07(+0.21%) |
May 16, 2013 | 33.20 | 33.20 | 32.64 | 32.71 | 5,627,257 | -0.52(-1.58%) |
May 15, 2013 | 33.18 | 33.44 | 33.06 | 33.24 | 7,024,717 | -0.24(-0.72%) |
May 13, 2013 | 33.46 | 33.56 | 33.19 | 33.48 | 3,662,899 | -0.11(-0.34%) |
May 10, 2013 | 33.59 | 33.72 | 33.21 | 33.59 | 6,555,107 | +0.15(+0.44%) |
May 09, 2013 | 34.40 | 34.47 | 33.38 | 33.44 | 6,020,085 | -0.91(-2.66%) |
May 08, 2013 | 34.85 | 34.96 | 34.25 | 34.36 | 3,889,585 | -0.53(-1.52%) |
May 07, 2013 | 34.69 | 34.93 | 34.57 | 34.89 | 2,669,982 | +0.28(+0.80%) |
May 06, 2013 | 35.06 | 35.14 | 34.61 | 34.61 | 2,342,317 | -0.48(-1.36%) |
May 03, 2013 | 35.54 | 35.34 | 34.88 | 35.09 | 5,249,855 | -0.19(-0.55%) |
May 02, 2013 | 35.22 | 35.35 | 34.98 | 35.29 | 3,015,174 | +0.05(+0.15%) |
May 01, 2013 | 34.76 | 35.65 | 34.40 | 35.23 | 5,533,732 | -0.91(-2.51%) |
Apr 30, 2013 | 36.29 | 36.40 | 36.12 | 36.14 | 3,147,539 | -0.12(-0.33%) |
Apr 29, 2013 | 35.94 | 36.37 | 35.86 | 36.26 | 3,410,067 | +0.42(+1.18%) |
Apr 26, 2013 | 35.65 | 35.97 | 35.68 | 35.84 | 1,591,311 | +0.12(+0.34%) |
Apr 25, 2013 | 35.77 | 35.95 | 35.57 | 35.72 | 1,876,089 | +0.01(+0.04%) |
Apr 24, 2013 | 35.45 | 35.77 | 35.27 | 35.70 | 2,405,525 | +0.30(+0.83%) |
Apr 23, 2013 | 35.27 | 35.47 | 35.18 | 35.41 | 2,213,393 | +0.24(+0.67%) |
Apr 22, 2013 | 35.22 | 35.39 | 34.96 | 35.17 | 1,260,667 | -0.07(-0.21%) |
Apr 19, 2013 | 34.83 | 35.25 | 34.70 | 35.24 | 3,065,856 | +0.56(+1.61%) |
Apr 18, 2013 | 34.69 | 34.77 | 34.42 | 34.69 | 2,671,980 | +0.02(+0.06%) |
Apr 17, 2013 | 34.69 | 34.77 | 34.44 | 34.67 | 1,693,051 | -0.14(-0.41%) |
Apr 16, 2013 | 34.65 | 34.84 | 34.42 | 34.81 | 2,840,732 | +0.21(+0.62%) |
Apr 15, 2013 | 34.79 | 34.94 | 34.59 | 34.59 | 5,093,401 | -0.30(-0.87%) |
Apr 12, 2013 | 34.47 | 34.96 | 34.46 | 34.90 | 3,552,789 | +0.39(+1.13%) |
Apr 11, 2013 | 34.19 | 34.58 | 34.18 | 34.51 | 2,950,524 | +0.37(+1.08%) |
Apr 10, 2013 | 33.96 | 34.30 | 33.96 | 34.14 | 2,097,239 | +0.16(+0.47%) |
Apr 09, 2013 | 34.28 | 34.31 | 33.93 | 33.98 | 1,989,014 | -0.26(-0.77%) |
Apr 08, 2013 | 34.21 | 34.24 | 33.73 | 34.24 | 2,865,917 | +0.06(+0.18%) |
Apr 05, 2013 | 33.43 | 34.22 | 33.42 | 34.18 | 5,343,546 | +0.58(+1.74%) |
Apr 04, 2013 | 33.67 | 33.98 | 33.35 | 33.59 | 6,156,246 | -0.15(-0.46%) |
Apr 03, 2013 | 34.29 | 34.30 | 33.61 | 33.75 | 5,250,702 | -0.38(-1.10%) |
Apr 02, 2013 | 34.02 | 34.26 | 33.88 | 34.12 | 4,321,726 | +0.21(+0.63%) |
Apr 01, 2013 | 33.83 | 33.92 | 33.72 | 33.91 | 3,409,354 | +0.11(+0.32%) |
Mar 28, 2013 | 33.70 | 33.97 | 33.68 | 33.80 | 3,499,485 | -0.05(-0.14%) |
Mar 27, 2013 | 33.83 | 33.93 | 33.63 | 33.85 | 2,925,286 | -0.07(-0.20%) |
Mar 26, 2013 | 33.97 | 34.18 | 33.85 | 33.91 | 6,233,225 | +0.07(+0.19%) |
Mar 25, 2013 | 33.73 | 34.10 | 33.69 | 33.85 | 3,276,970 | +0.21(+0.63%) |
Mar 22, 2013 | 33.71 | 33.90 | 33.43 | 33.64 | 3,841,685 | +0.02(+0.06%) |
Mar 21, 2013 | 33.79 | 33.97 | 33.62 | 33.62 | 3,170,168 | -0.28(-0.83%) |
Mar 20, 2013 | 33.96 | 34.11 | 33.86 | 33.90 | 2,797,501 | +0.04(+0.12%) |
Mar 19, 2013 | 33.82 | 34.02 | 33.64 | 33.86 | 3,039,920 | +0.16(+0.48%) |
Mar 18, 2013 | 33.69 | 33.85 | 33.55 | 33.70 | 2,364,020 | -0.29(-0.86%) |
Mar 15, 2013 | 33.97 | 34.14 | 33.81 | 33.99 | 3,676,462 | -0.17(-0.51%) |
Mar 14, 2013 | 34.00 | 34.19 | 33.81 | 34.16 | 4,127,544 | +0.13(+0.39%) |
Mar 13, 2013 | 33.84 | 34.17 | 33.78 | 34.03 | 3,851,911 | +0.19(+0.57%) |
Mar 12, 2013 | 33.81 | 33.95 | 33.63 | 33.84 | 3,687,511 | +0.02(+0.06%) |
Mar 11, 2013 | 33.74 | 33.94 | 33.68 | 33.82 | 3,435,726 | -0.03(-0.08%) |
Mar 08, 2013 | 33.56 | 33.86 | 33.42 | 33.84 | 4,229,557 | +0.37(+1.10%) |
Mar 07, 2013 | 33.40 | 33.58 | 33.32 | 33.48 | 3,070,800 | -0.01(-0.04%) |
Mar 06, 2013 | 33.35 | 33.50 | 33.24 | 33.49 | 3,179,123 | +0.13(+0.40%) |
Mar 05, 2013 | 33.02 | 33.43 | 32.98 | 33.36 | 6,715,951 | +0.43(+1.32%) |
Mar 04, 2013 | 32.42 | 32.96 | 32.32 | 32.92 | 3,926,098 | +0.57(+1.77%) |
Mar 01, 2013 | 31.93 | 32.42 | 31.79 | 32.35 | 3,773,625 | +0.30(+0.94%) |
Feb 28, 2013 | 31.71 | 32.12 | 31.69 | 32.05 | 5,832,238 | +0.53(+1.67%) |
Feb 27, 2013 | 32.19 | 32.23 | 31.12 | 31.52 | 5,922,170 | +0.75(+2.43%) |
Feb 26, 2013 | 30.73 | 30.83 | 30.41 | 30.77 | 3,638,007 | +0.11(+0.37%) |
Feb 25, 2013 | 31.37 | 31.54 | 30.61 | 30.66 | 4,429,569 | -0.61(-1.94%) |
Feb 22, 2013 | 31.05 | 31.29 | 31.01 | 31.27 | 1,620,289 | +0.30(+0.97%) |
Feb 21, 2013 | 31.11 | 31.22 | 30.75 | 30.97 | 4,546,409 | -0.11(-0.36%) |
Feb 20, 2013 | 31.36 | 31.37 | 31.07 | 31.08 | 4,443,247 | -0.31(-0.98%) |
Feb 19, 2013 | 31.20 | 31.48 | 31.15 | 31.39 | 3,667,244 | +0.24(+0.77%) |
Feb 15, 2013 | 30.89 | 31.26 | 30.68 | 31.15 | 5,663,333 | +0.33(+1.08%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.14 | 30.81 | 15,321,031 | -0.97(-3.06%) |
Feb 13, 2013 | 32.08 | 32.23 | 31.71 | 31.79 | 2,591,007 | -0.24(-0.75%) |
Feb 12, 2013 | 31.91 | 32.05 | 31.82 | 32.03 | 1,963,151 | +0.01(+0.04%) |
Feb 11, 2013 | 31.87 | 32.07 | 31.82 | 32.01 | 2,079,785 | +0.09(+0.29%) |
Feb 08, 2013 | 31.85 | 31.93 | 31.64 | 31.92 | 2,443,265 | +0.09(+0.27%) |
Feb 07, 2013 | 32.05 | 32.17 | 31.72 | 31.83 | 5,596,862 | -0.19(-0.58%) |
Feb 06, 2013 | 31.95 | 32.03 | 31.63 | 32.02 | 2,567,522 | +0.25(+0.78%) |
Feb 04, 2013 | 32.07 | 32.10 | 31.72 | 31.77 | 3,022,913 | -0.38(-1.18%) |
Feb 01, 2013 | 32.05 | 32.22 | 31.95 | 32.15 | 4,316,250 | +0.00(+0.00%) |
Jan 31, 2013 | 31.85 | 32.19 | 31.68 | 32.15 | 4,181,941 | +0.37(+1.15%) |
Jan 30, 2013 | 31.43 | 31.88 | 31.23 | 31.79 | 3,330,851 | +0.29(+0.91%) |
Jan 29, 2013 | 31.22 | 31.55 | 31.13 | 31.50 | 1,882,875 | +0.29(+0.94%) |
Jan 28, 2013 | 31.33 | 31.38 | 31.07 | 31.21 | 1,600,388 | -0.17(-0.55%) |
Jan 25, 2013 | 31.29 | 31.39 | 30.93 | 31.38 | 1,890,349 | +0.23(+0.73%) |
Jan 24, 2013 | 31.12 | 31.41 | 31.12 | 31.15 | 1,470,996 | +0.07(+0.24%) |
Jan 23, 2013 | 31.18 | 31.19 | 30.95 | 31.08 | 2,239,161 | -0.18(-0.58%) |
Jan 22, 2013 | 30.95 | 31.34 | 30.91 | 31.26 | 2,001,502 | +0.20(+0.64%) |
Jan 18, 2013 | 31.00 | 31.06 | 30.78 | 31.06 | 2,384,423 | +0.17(+0.54%) |
Jan 17, 2013 | 30.87 | 31.05 | 30.83 | 30.89 | 1,528,188 | +0.11(+0.37%) |
Jan 16, 2013 | 30.85 | 30.92 | 30.73 | 30.78 | 2,342,996 | -0.18(-0.58%) |
Jan 15, 2013 | 30.72 | 30.97 | 30.60 | 30.96 | 2,270,054 | +0.22(+0.72%) |
Jan 14, 2013 | 30.60 | 30.76 | 30.54 | 30.74 | 3,961,075 | +0.18(+0.59%) |
Jan 11, 2013 | 30.73 | 30.93 | 30.53 | 30.56 | 3,676,281 | +0.01(+0.04%) |
Jan 10, 2013 | 30.61 | 30.68 | 30.45 | 30.55 | 3,283,936 | -0.03(-0.09%) |
Jan 09, 2013 | 30.77 | 30.77 | 30.51 | 30.57 | 2,328,162 | -0.17(-0.56%) |
Jan 08, 2013 | 30.79 | 30.88 | 30.57 | 30.75 | 2,782,160 | -0.05(-0.15%) |
Jan 07, 2013 | 31.24 | 31.28 | 30.77 | 30.79 | 3,432,754 | -0.57(-1.81%) |
Jan 04, 2013 | 30.87 | 31.39 | 30.87 | 31.36 | 4,117,146 | +0.44(+1.42%) |
Jan 03, 2013 | 30.67 | 31.07 | 30.62 | 30.92 | 3,112,383 | +0.22(+0.72%) |
Jan 02, 2013 | 30.59 | 30.70 | 30.11 | 30.70 | 3,945,376 | +0.59(+1.95%) |
Dec 31, 2012 | 29.82 | 30.16 | 29.58 | 30.11 | 3,240,393 | +0.24(+0.80%) |
Dec 28, 2012 | 29.85 | 30.18 | 29.66 | 29.87 | 3,071,952 | -0.14(-0.47%) |
Dec 27, 2012 | 29.89 | 30.09 | 29.68 | 30.01 | 3,817,148 | +0.29(+0.96%) |
Dec 26, 2012 | 30.14 | 30.18 | 29.70 | 29.73 | 3,556,423 | -0.39(-1.30%) |
Dec 24, 2012 | 30.12 | 30.31 | 29.90 | 30.12 | 2,427,257 | -0.23(-0.74%) |
Dec 21, 2012 | 30.32 | 30.61 | 30.24 | 30.34 | 5,492,097 | -0.15(-0.50%) |
Dec 20, 2012 | 30.22 | 30.50 | 30.09 | 30.50 | 3,111,822 | +0.34(+1.12%) |
Dec 19, 2012 | 30.36 | 30.38 | 30.03 | 30.16 | 2,517,587 | -0.12(-0.39%) |
Dec 18, 2012 | 29.79 | 30.32 | 29.74 | 30.28 | 3,415,337 | +0.48(+1.62%) |
Dec 17, 2012 | 29.68 | 29.96 | 29.68 | 29.79 | 6,005,151 | +0.12(+0.40%) |
Dec 14, 2012 | 29.38 | 29.93 | 29.38 | 29.67 | 4,141,024 | +0.21(+0.72%) |
Dec 13, 2012 | 29.59 | 29.69 | 29.32 | 29.46 | 2,330,089 | -0.21(-0.69%) |
Dec 12, 2012 | 29.71 | 29.87 | 29.50 | 29.67 | 3,391,248 | +0.01(+0.02%) |
Dec 11, 2012 | 29.61 | 29.66 | 29.49 | 29.66 | 2,975,339 | +0.09(+0.29%) |
Dec 10, 2012 | 29.69 | 29.79 | 28.19 | 29.58 | 2,216,310 | -0.21(-0.71%) |
Dec 07, 2012 | 29.80 | 29.86 | 29.68 | 29.79 | 1,648,973 | +0.02(+0.07%) |
Dec 06, 2012 | 29.82 | 29.94 | 29.67 | 29.77 | 2,093,769 | -0.02(-0.07%) |
Dec 05, 2012 | 29.46 | 29.95 | 29.46 | 29.79 | 4,317,264 | +0.35(+1.19%) |
Dec 04, 2012 | 29.77 | 29.89 | 29.40 | 29.44 | 3,555,852 | -0.68(-2.26%) |
Nov 30, 2012 | 29.80 | 30.16 | 29.61 | 30.12 | 3,622,368 | +0.28(+0.95%) |
Nov 29, 2012 | 29.52 | 29.87 | 29.40 | 29.83 | 2,465,197 | +0.38(+1.30%) |
Nov 28, 2012 | 29.36 | 29.52 | 29.20 | 29.45 | 2,778,366 | -0.01(-0.04%) |
Nov 27, 2012 | 29.51 | 29.75 | 29.41 | 29.46 | 2,440,494 | +0.04(+0.13%) |
Nov 26, 2012 | 28.74 | 29.52 | 28.74 | 29.42 | 3,741,888 | +0.62(+2.16%) |
Nov 23, 2012 | 29.04 | 29.09 | 28.56 | 28.80 | 1,473,866 | -0.22(-0.75%) |
Nov 21, 2012 | 29.14 | 29.17 | 28.63 | 29.02 | 3,695,609 | -0.17(-0.57%) |
Nov 20, 2012 | 29.30 | 29.32 | 28.92 | 29.18 | 4,530,965 | -0.04(-0.14%) |
Nov 19, 2012 | 29.59 | 29.59 | 29.02 | 29.22 | 3,279,565 | -0.22(-0.74%) |
Nov 16, 2012 | 29.07 | 29.46 | 28.89 | 29.44 | 3,968,076 | +0.44(+1.53%) |
Nov 15, 2012 | 29.25 | 29.33 | 28.84 | 29.00 | 1,507,854 | -0.23(-0.77%) |
Nov 14, 2012 | 29.28 | 29.36 | 29.08 | 29.22 | 3,105,457 | -0.01(-0.02%) |
Nov 13, 2012 | 28.99 | 29.43 | 28.97 | 29.23 | 2,610,233 | +0.15(+0.52%) |
Nov 12, 2012 | 29.20 | 29.21 | 28.95 | 29.08 | 3,078,457 | -0.17(-0.59%) |
Nov 09, 2012 | 29.38 | 29.49 | 29.20 | 29.25 | 3,053,081 | -0.15(-0.50%) |
Nov 08, 2012 | 29.81 | 29.94 | 29.38 | 29.40 | 4,221,898 | -0.36(-1.22%) |
Nov 07, 2012 | 30.18 | 30.24 | 29.71 | 29.76 | 3,177,613 | -0.49(-1.62%) |
Nov 06, 2012 | 30.28 | 30.56 | 30.21 | 30.25 | 1,986,144 | -0.23(-0.74%) |
Nov 05, 2012 | 30.77 | 30.77 | 30.42 | 30.48 | 2,008,342 | -0.44(-1.44%) |
Nov 02, 2012 | 30.91 | 31.34 | 30.83 | 30.92 | 3,272,104 | -0.01(-0.04%) |
Nov 01, 2012 | 31.16 | 31.17 | 30.85 | 30.93 | 1,918,000 | -0.14(-0.45%) |
Oct 31, 2012 | 30.86 | 31.27 | 30.83 | 31.07 | 2,495,561 | +0.23(+0.75%) |
Oct 26, 2012 | 31.00 | 30.84 | 30.84 | 30.84 | 1,915,051 | -0.11(-0.36%) |
Oct 25, 2012 | 30.97 | 31.10 | 30.75 | 30.95 | 1,565,260 | +0.17(+0.54%) |
Oct 24, 2012 | 31.06 | 31.12 | 30.77 | 30.79 | 1,908,296 | -0.21(-0.66%) |
Oct 23, 2012 | 31.03 | 31.12 | 30.85 | 30.99 | 4,071,507 | -0.40(-1.27%) |
Oct 19, 2012 | 31.70 | 31.74 | 31.26 | 31.39 | 2,114,411 | -0.37(-1.17%) |
Oct 18, 2012 | 31.42 | 31.76 | 31.37 | 31.76 | 1,723,035 | +0.20(+0.63%) |
Oct 17, 2012 | 31.38 | 31.70 | 31.34 | 31.56 | 2,336,031 | +0.25(+0.78%) |
Oct 16, 2012 | 31.27 | 31.48 | 31.18 | 31.32 | 2,264,915 | +0.16(+0.51%) |
Oct 15, 2012 | 30.83 | 31.17 | 30.67 | 31.16 | 2,198,296 | +0.30(+0.99%) |
Oct 12, 2012 | 31.05 | 31.20 | 30.81 | 30.85 | 1,471,282 | -0.10(-0.32%) |
Oct 11, 2012 | 31.07 | 31.19 | 30.94 | 30.95 | 1,613,783 | -0.02(-0.06%) |
Oct 10, 2012 | 31.06 | 31.12 | 30.93 | 30.97 | 2,003,264 | -0.09(-0.28%) |
Oct 09, 2012 | 31.00 | 31.12 | 30.86 | 31.06 | 2,920,131 | -0.11(-0.34%) |
Oct 08, 2012 | 31.29 | 31.42 | 30.91 | 31.16 | 2,339,444 | -0.13(-0.40%) |
Oct 05, 2012 | 31.26 | 31.47 | 31.21 | 31.29 | 3,638,603 | +0.10(+0.32%) |
Oct 04, 2012 | 31.03 | 31.45 | 31.01 | 31.19 | 3,578,370 | +0.33(+1.07%) |
Oct 03, 2012 | 30.52 | 30.99 | 30.48 | 30.86 | 3,100,469 | +0.40(+1.30%) |
Oct 02, 2012 | 30.48 | 30.54 | 30.24 | 30.46 | 3,610,446 | +0.03(+0.09%) |
Oct 01, 2012 | 30.34 | 30.75 | 30.27 | 30.44 | 3,323,615 | +0.18(+0.59%) |
Sep 28, 2012 | 30.05 | 30.34 | 29.87 | 30.26 | 2,643,054 | +0.15(+0.51%) |
Sep 27, 2012 | 30.16 | 30.42 | 30.09 | 30.10 | 2,053,582 | -0.02(-0.07%) |
Sep 26, 2012 | 30.19 | 30.46 | 30.10 | 30.12 | 1,818,608 | +0.00(+0.01%) |
Sep 25, 2012 | 30.25 | 30.38 | 30.12 | 30.12 | 2,151,144 | -0.11(-0.37%) |
Sep 24, 2012 | 29.73 | 30.30 | 29.73 | 30.23 | 2,618,790 | +0.39(+1.30%) |
Sep 21, 2012 | 29.79 | 29.87 | 29.67 | 29.85 | 2,783,594 | +0.12(+0.40%) |
Sep 20, 2012 | 29.65 | 29.77 | 29.62 | 29.73 | 2,036,341 | +0.01(+0.02%) |
Sep 19, 2012 | 29.69 | 29.78 | 29.49 | 29.72 | 2,421,783 | +0.03(+0.09%) |
Sep 18, 2012 | 29.34 | 29.69 | 29.31 | 29.69 | 2,779,713 | +0.28(+0.94%) |
Sep 17, 2012 | 29.71 | 29.75 | 29.37 | 29.42 | 1,753,835 | -0.28(-0.95%) |
Sep 14, 2012 | 29.64 | 29.70 | 29.44 | 29.70 | 3,646,426 | +0.05(+0.16%) |
Sep 13, 2012 | 29.19 | 29.69 | 29.19 | 29.65 | 2,377,109 | +0.41(+1.42%) |
Sep 12, 2012 | 29.21 | 29.25 | 29.04 | 29.24 | 1,696,764 | +0.03(+0.09%) |
Sep 11, 2012 | 29.10 | 29.23 | 29.07 | 29.21 | 2,248,875 | +0.06(+0.20%) |
Sep 10, 2012 | 29.19 | 29.26 | 29.01 | 29.15 | 1,281,776 | +0.02(+0.07%) |
Sep 07, 2012 | 29.18 | 29.19 | 28.99 | 29.14 | 1,615,976 | -0.05(-0.16%) |
Sep 06, 2012 | 28.99 | 29.25 | 28.94 | 29.18 | 2,164,778 | +0.26(+0.89%) |
Sep 05, 2012 | 28.91 | 28.99 | 28.83 | 28.92 | 3,133,361 | +0.01(+0.05%) |
Sep 04, 2012 | 28.77 | 28.95 | 28.76 | 28.91 | 3,907,311 | +0.12(+0.41%) |
Aug 31, 2012 | 28.87 | 28.91 | 28.67 | 28.79 | 2,758,974 | -0.01(-0.05%) |
Aug 30, 2012 | 28.64 | 28.96 | 28.56 | 28.81 | 2,342,148 | +0.07(+0.23%) |
Aug 29, 2012 | 28.50 | 28.86 | 28.46 | 28.74 | 2,299,114 | +0.08(+0.28%) |
Aug 27, 2012 | 28.82 | 28.85 | 28.59 | 28.66 | 2,754,102 | -0.18(-0.64%) |
Aug 24, 2012 | 28.64 | 28.87 | 28.63 | 28.85 | 1,960,263 | +0.18(+0.62%) |
Aug 23, 2012 | 28.98 | 29.00 | 28.57 | 28.67 | 2,434,903 | -0.32(-1.09%) |
Aug 22, 2012 | 29.01 | 29.21 | 28.90 | 28.98 | 3,132,183 | -0.11(-0.38%) |
Aug 21, 2012 | 29.11 | 29.46 | 29.04 | 29.10 | 2,333,085 | -0.38(-1.29%) |
Aug 20, 2012 | 29.40 | 29.48 | 29.27 | 29.48 | 1,549,577 | +0.05(+0.16%) |
Aug 17, 2012 | 29.60 | 29.63 | 29.23 | 29.43 | 2,256,414 | -0.20(-0.69%) |
Aug 16, 2012 | 29.78 | 29.79 | 29.55 | 29.63 | 1,858,470 | -0.16(-0.55%) |
Aug 15, 2012 | 29.75 | 29.91 | 29.58 | 29.80 | 2,339,596 | +0.03(+0.09%) |
Aug 14, 2012 | 29.50 | 29.91 | 29.48 | 29.77 | 3,182,845 | +0.33(+1.12%) |
Aug 13, 2012 | 29.49 | 29.60 | 29.35 | 29.44 | 1,393,365 | -0.13(-0.44%) |
Aug 10, 2012 | 29.35 | 29.61 | 29.22 | 29.58 | 1,722,867 | +0.09(+0.29%) |
Aug 09, 2012 | 29.37 | 29.56 | 29.25 | 29.49 | 1,984,855 | +0.16(+0.54%) |
Aug 08, 2012 | 29.27 | 29.38 | 29.04 | 29.33 | 3,027,775 | +0.03(+0.11%) |
Aug 07, 2012 | 29.83 | 29.83 | 29.29 | 29.30 | 4,100,343 | -0.45(-1.52%) |
Aug 06, 2012 | 30.15 | 30.27 | 29.75 | 29.75 | 2,304,074 | -0.29(-0.96%) |
Aug 03, 2012 | 29.84 | 30.10 | 29.77 | 30.04 | 2,650,817 | +0.45(+1.51%) |
Aug 02, 2012 | 29.37 | 29.61 | 29.15 | 29.60 | 3,202,754 | +0.06(+0.20%) |
Aug 01, 2012 | 30.16 | 30.77 | 29.52 | 29.54 | 5,363,034 | -0.83(-2.73%) |
Jul 31, 2012 | 30.75 | 30.86 | 30.34 | 30.36 | 2,859,997 | -0.36(-1.16%) |
Jul 30, 2012 | 30.47 | 30.78 | 30.38 | 30.72 | 1,923,817 | +0.24(+0.78%) |
Jul 27, 2012 | 30.17 | 30.57 | 30.17 | 30.48 | 6,335,955 | +0.45(+1.51%) |
Jul 26, 2012 | 30.00 | 30.15 | 29.94 | 30.03 | 2,743,110 | +0.35(+1.17%) |
Jul 25, 2012 | 29.86 | 29.91 | 29.59 | 29.68 | 2,097,662 | -0.12(-0.42%) |
Jul 24, 2012 | 30.00 | 30.11 | 29.63 | 29.81 | 1,729,138 | -0.20(-0.68%) |
Jul 23, 2012 | 30.13 | 30.29 | 29.92 | 30.01 | 2,555,847 | -0.24(-0.80%) |
Jul 20, 2012 | 30.01 | 30.31 | 29.94 | 30.25 | 3,090,244 | +0.14(+0.46%) |
Jul 19, 2012 | 29.98 | 30.17 | 29.86 | 30.11 | 3,192,207 | +0.10(+0.33%) |
Jul 18, 2012 | 30.01 | 30.06 | 29.83 | 30.02 | 2,584,729 | -0.01(-0.04%) |
Jul 17, 2012 | 30.11 | 30.21 | 29.98 | 30.03 | 4,164,556 | +0.04(+0.13%) |
Jul 16, 2012 | 30.46 | 30.49 | 29.98 | 29.99 | 4,731,674 | -0.53(-1.72%) |
Jul 13, 2012 | 30.41 | 30.64 | 30.40 | 30.52 | 3,809,796 | +0.09(+0.30%) |
Jul 12, 2012 | 30.47 | 30.58 | 30.40 | 30.42 | 2,072,904 | -0.08(-0.26%) |
Jul 11, 2012 | 30.25 | 30.59 | 30.25 | 30.50 | 3,817,011 | +0.20(+0.67%) |
Jul 10, 2012 | 30.13 | 30.39 | 30.13 | 30.30 | 2,056,006 | +0.15(+0.50%) |
Jul 09, 2012 | 30.05 | 30.15 | 29.94 | 30.15 | 1,934,209 | +0.13(+0.44%) |
Jul 06, 2012 | 30.03 | 30.16 | 29.84 | 30.02 | 2,175,722 | -0.03(-0.11%) |
Jul 05, 2012 | 30.36 | 30.38 | 30.05 | 30.05 | 2,047,191 | -0.39(-1.27%) |
Jul 03, 2012 | 30.58 | 30.78 | 30.38 | 30.44 | 1,396,793 | -0.18(-0.58%) |
Jul 02, 2012 | 30.54 | 30.61 | 30.27 | 30.61 | 6,360,653 | +0.24(+0.78%) |
Jun 29, 2012 | 30.55 | 30.56 | 30.13 | 30.38 | 2,945,386 | +0.12(+0.39%) |
Jun 28, 2012 | 30.06 | 30.27 | 29.89 | 30.26 | 2,290,537 | +0.10(+0.33%) |
Jun 27, 2012 | 29.48 | 30.19 | 29.47 | 30.16 | 2,711,113 | +0.50(+1.70%) |
Jun 26, 2012 | 29.24 | 29.67 | 29.16 | 29.66 | 4,303,018 | +0.50(+1.70%) |
Jun 25, 2012 | 28.90 | 29.21 | 28.88 | 29.16 | 2,444,382 | +0.05(+0.18%) |
Jun 22, 2012 | 29.38 | 29.42 | 29.05 | 29.11 | 3,808,537 | -0.17(-0.58%) |
Jun 21, 2012 | 29.83 | 29.89 | 29.23 | 29.28 | 3,076,182 | -0.40(-1.34%) |
Jun 20, 2012 | 29.96 | 30.00 | 29.59 | 29.68 | 2,729,265 | -0.29(-0.96%) |
Jun 19, 2012 | 30.21 | 30.28 | 29.92 | 29.96 | 4,650,111 | -0.16(-0.54%) |
Jun 18, 2012 | 30.06 | 30.21 | 29.97 | 30.13 | 3,739,401 | +0.01(+0.02%) |
Jun 15, 2012 | 30.18 | 30.25 | 29.98 | 30.12 | 3,947,649 | +0.05(+0.17%) |
Jun 14, 2012 | 30.02 | 30.13 | 29.88 | 30.07 | 3,153,176 | +0.09(+0.30%) |
Jun 13, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 1,926,421 | -0.11(-0.37%) |
Jun 12, 2012 | 30.02 | 30.09 | 29.67 | 30.09 | 3,050,518 | +0.06(+0.20%) |
Jun 11, 2012 | 30.23 | 30.39 | 30.02 | 30.03 | 2,259,238 | -0.03(-0.09%) |
Jun 08, 2012 | 29.74 | 30.06 | 29.71 | 30.06 | 2,622,770 | +0.26(+0.88%) |
Jun 07, 2012 | 29.85 | 30.01 | 29.68 | 29.80 | 6,581,838 | +0.01(+0.02%) |
Jun 06, 2012 | 29.59 | 29.80 | 29.41 | 29.79 | 2,445,439 | +0.33(+1.11%) |
Jun 05, 2012 | 29.28 | 29.51 | 29.18 | 29.46 | 2,528,135 | +0.12(+0.42%) |
Jun 04, 2012 | 29.10 | 29.35 | 28.95 | 29.34 | 2,459,826 | +0.37(+1.28%) |