Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.43 | 34.49 | 34.10 | 34.25 | 5,133,796 | -0.26(-0.75%) |
Jan 30, 2013 | 34.37 | 34.52 | 34.22 | 34.51 | 3,293,289 | +0.10(+0.29%) |
Jan 29, 2013 | 34.02 | 34.41 | 34.02 | 34.41 | 3,591,989 | +0.39(+1.13%) |
Jan 28, 2013 | 34.14 | 34.17 | 33.91 | 34.02 | 2,104,981 | -0.08(-0.24%) |
Jan 25, 2013 | 34.09 | 34.23 | 33.80 | 34.10 | 2,647,010 | +0.06(+0.17%) |
Jan 24, 2013 | 33.85 | 34.11 | 33.81 | 34.04 | 2,240,663 | +0.27(+0.81%) |
Jan 23, 2013 | 33.62 | 33.85 | 33.48 | 33.77 | 3,235,073 | +0.04(+0.13%) |
Jan 22, 2013 | 33.45 | 33.79 | 33.32 | 33.73 | 2,340,704 | +0.23(+0.70%) |
Jan 18, 2013 | 33.21 | 33.49 | 33.13 | 33.49 | 3,833,698 | +0.32(+0.97%) |
Jan 17, 2013 | 33.26 | 33.36 | 33.12 | 33.17 | 2,431,282 | +0.01(+0.02%) |
Jan 16, 2013 | 33.25 | 33.32 | 33.08 | 33.17 | 3,760,532 | -0.08(-0.25%) |
Jan 15, 2013 | 33.11 | 33.25 | 32.99 | 33.25 | 2,907,065 | +0.09(+0.27%) |
Jan 14, 2013 | 33.20 | 33.25 | 33.07 | 33.16 | 1,954,851 | -0.03(-0.08%) |
Jan 11, 2013 | 33.04 | 33.18 | 33.01 | 33.18 | 3,619,855 | +0.13(+0.40%) |
Jan 10, 2013 | 33.11 | 33.15 | 32.94 | 33.05 | 3,924,538 | +0.01(+0.04%) |
Jan 09, 2013 | 33.13 | 33.16 | 32.86 | 33.04 | 2,597,727 | -0.11(-0.32%) |
Jan 08, 2013 | 33.23 | 33.44 | 33.03 | 33.15 | 3,019,976 | -0.18(-0.55%) |
Jan 07, 2013 | 33.67 | 33.68 | 33.26 | 33.33 | 3,280,878 | -0.56(-1.64%) |
Jan 04, 2013 | 33.54 | 34.17 | 33.53 | 33.89 | 4,552,593 | +0.35(+1.06%) |
Jan 03, 2013 | 33.46 | 33.65 | 33.31 | 33.53 | 2,434,941 | +0.04(+0.11%) |
Jan 02, 2013 | 33.38 | 33.50 | 32.79 | 33.49 | 3,675,486 | +0.71(+2.16%) |
Dec 31, 2012 | 32.23 | 32.83 | 32.12 | 32.79 | 3,401,481 | +0.46(+1.41%) |
Dec 28, 2012 | 32.53 | 32.74 | 32.32 | 32.33 | 2,679,955 | -0.34(-1.05%) |
Dec 27, 2012 | 32.70 | 32.81 | 32.41 | 32.67 | 3,939,396 | -0.06(-0.17%) |
Dec 26, 2012 | 32.91 | 32.96 | 32.68 | 32.73 | 2,888,110 | -0.15(-0.44%) |
Dec 24, 2012 | 32.82 | 32.93 | 32.60 | 32.87 | 1,507,649 | +0.00(+0.00%) |
Dec 21, 2012 | 32.92 | 33.10 | 32.77 | 32.87 | 6,546,850 | -0.16(-0.50%) |
Dec 20, 2012 | 33.03 | 33.17 | 32.86 | 33.04 | 3,391,870 | +0.25(+0.77%) |
Dec 19, 2012 | 33.02 | 33.05 | 32.75 | 32.79 | 3,186,763 | -0.27(-0.82%) |
Dec 18, 2012 | 32.84 | 33.10 | 32.76 | 33.06 | 3,471,791 | +0.17(+0.52%) |
Dec 17, 2012 | 32.49 | 32.94 | 32.44 | 32.89 | 3,052,269 | +0.49(+1.50%) |
Dec 14, 2012 | 32.47 | 32.51 | 32.25 | 32.40 | 2,543,373 | -0.10(-0.29%) |
Dec 13, 2012 | 32.59 | 32.67 | 32.38 | 32.49 | 1,890,295 | -0.14(-0.43%) |
Dec 12, 2012 | 32.75 | 32.82 | 32.56 | 32.63 | 3,111,399 | -0.03(-0.08%) |
Dec 11, 2012 | 32.68 | 32.83 | 32.56 | 32.66 | 2,554,344 | +0.01(+0.02%) |
Dec 10, 2012 | 32.68 | 32.79 | 32.60 | 32.65 | 2,114,998 | -0.06(-0.19%) |
Dec 07, 2012 | 32.79 | 32.90 | 32.56 | 32.72 | 2,707,688 | +0.09(+0.29%) |
Dec 06, 2012 | 32.79 | 32.94 | 32.50 | 32.62 | 3,213,549 | -0.12(-0.37%) |
Dec 05, 2012 | 31.95 | 32.84 | 31.92 | 32.74 | 5,317,073 | +0.84(+2.64%) |
Dec 04, 2012 | 32.12 | 32.16 | 31.87 | 31.90 | 2,732,453 | -0.45(-1.39%) |
Nov 30, 2012 | 32.11 | 32.35 | 32.01 | 32.35 | 4,511,096 | +0.28(+0.87%) |
Nov 29, 2012 | 31.99 | 32.18 | 31.88 | 32.07 | 3,628,908 | +0.15(+0.48%) |
Nov 28, 2012 | 31.68 | 31.94 | 31.55 | 31.92 | 4,527,940 | +0.26(+0.83%) |
Nov 27, 2012 | 31.69 | 31.94 | 31.63 | 31.65 | 4,471,362 | -0.07(-0.22%) |
Nov 26, 2012 | 31.33 | 31.87 | 31.28 | 31.72 | 2,871,140 | +0.33(+1.06%) |
Nov 23, 2012 | 31.45 | 31.50 | 31.19 | 31.39 | 1,682,672 | -0.03(-0.08%) |
Nov 21, 2012 | 31.54 | 31.62 | 31.09 | 31.42 | 3,199,232 | -0.11(-0.36%) |
Nov 20, 2012 | 31.49 | 31.54 | 31.16 | 31.53 | 3,243,761 | +0.04(+0.12%) |
Nov 19, 2012 | 31.60 | 31.60 | 31.27 | 31.49 | 3,987,192 | +0.08(+0.26%) |
Nov 16, 2012 | 31.15 | 31.47 | 31.00 | 31.41 | 3,847,527 | +0.29(+0.95%) |
Nov 15, 2012 | 31.23 | 31.42 | 30.87 | 31.12 | 3,860,912 | -0.13(-0.42%) |
Nov 14, 2012 | 31.45 | 31.59 | 31.19 | 31.25 | 4,523,666 | -0.20(-0.64%) |
Nov 13, 2012 | 30.72 | 31.54 | 30.65 | 31.45 | 6,513,736 | +0.64(+2.07%) |
Nov 12, 2012 | 30.88 | 30.93 | 30.67 | 30.81 | 3,334,487 | -0.09(-0.28%) |
Nov 09, 2012 | 30.83 | 31.04 | 30.71 | 30.90 | 3,564,310 | -0.06(-0.20%) |
Nov 08, 2012 | 31.19 | 31.63 | 30.96 | 30.96 | 3,995,028 | -0.27(-0.86%) |
Nov 07, 2012 | 31.74 | 31.79 | 31.02 | 31.23 | 3,924,064 | -0.70(-2.18%) |
Nov 06, 2012 | 31.79 | 32.08 | 31.79 | 31.92 | 2,596,652 | +0.03(+0.08%) |
Nov 05, 2012 | 32.23 | 32.27 | 31.73 | 31.90 | 3,177,434 | -0.48(-1.49%) |
Nov 02, 2012 | 32.78 | 32.78 | 32.32 | 32.38 | 3,690,826 | -0.20(-0.62%) |
Nov 01, 2012 | 33.12 | 33.14 | 32.54 | 32.58 | 5,586,541 | -0.48(-1.44%) |
Oct 31, 2012 | 32.78 | 33.10 | 32.57 | 33.06 | 4,381,982 | +0.44(+1.36%) |
Oct 26, 2012 | 32.51 | 32.61 | 32.61 | 32.61 | 4,394,102 | +0.08(+0.23%) |
Oct 25, 2012 | 32.79 | 32.79 | 31.95 | 32.54 | 7,863,726 | -0.31(-0.95%) |
Oct 24, 2012 | 32.99 | 33.07 | 32.76 | 32.85 | 2,714,589 | -0.15(-0.46%) |
Oct 23, 2012 | 32.94 | 33.17 | 32.84 | 33.00 | 3,048,676 | -0.51(-1.53%) |
Oct 19, 2012 | 33.53 | 33.63 | 33.41 | 33.51 | 3,523,402 | -0.04(-0.13%) |
Oct 18, 2012 | 33.40 | 33.60 | 33.27 | 33.56 | 2,602,878 | +0.14(+0.43%) |
Oct 17, 2012 | 33.07 | 33.43 | 33.02 | 33.41 | 2,287,328 | +0.43(+1.31%) |
Oct 16, 2012 | 33.17 | 33.18 | 32.84 | 32.98 | 2,402,350 | -0.06(-0.19%) |
Oct 15, 2012 | 32.98 | 33.09 | 32.83 | 33.04 | 2,149,514 | +0.05(+0.15%) |
Oct 12, 2012 | 33.30 | 33.35 | 32.94 | 32.99 | 2,487,618 | -0.22(-0.66%) |
Oct 11, 2012 | 33.46 | 33.47 | 33.14 | 33.21 | 2,120,183 | -0.12(-0.36%) |
Oct 10, 2012 | 33.23 | 33.43 | 33.16 | 33.33 | 3,610,056 | +0.25(+0.76%) |
Oct 09, 2012 | 33.20 | 33.31 | 32.99 | 33.08 | 3,188,797 | -0.13(-0.40%) |
Oct 08, 2012 | 33.34 | 33.50 | 33.01 | 33.21 | 3,687,276 | -0.14(-0.43%) |
Oct 05, 2012 | 33.56 | 33.69 | 33.33 | 33.36 | 4,413,294 | -0.08(-0.22%) |
Oct 04, 2012 | 33.55 | 33.75 | 33.43 | 33.43 | 3,052,736 | +0.03(+0.09%) |
Oct 03, 2012 | 33.45 | 33.60 | 33.40 | 33.40 | 2,598,069 | +0.06(+0.19%) |
Oct 02, 2012 | 33.14 | 33.35 | 33.06 | 33.34 | 2,228,872 | +0.26(+0.80%) |
Oct 01, 2012 | 33.28 | 33.44 | 33.04 | 33.08 | 2,471,511 | -0.08(-0.25%) |
Sep 28, 2012 | 33.06 | 33.28 | 32.93 | 33.16 | 3,822,206 | +0.08(+0.25%) |
Sep 27, 2012 | 33.24 | 33.27 | 32.99 | 33.08 | 3,291,036 | -0.05(-0.15%) |
Sep 26, 2012 | 33.08 | 33.54 | 33.06 | 33.13 | 3,314,439 | +0.15(+0.46%) |
Sep 25, 2012 | 33.36 | 33.48 | 32.98 | 32.98 | 3,443,636 | -0.29(-0.87%) |
Sep 24, 2012 | 32.99 | 33.32 | 32.95 | 33.26 | 2,076,157 | +0.26(+0.78%) |
Sep 21, 2012 | 33.09 | 33.18 | 32.90 | 33.01 | 4,260,277 | -0.01(-0.04%) |
Sep 20, 2012 | 32.91 | 33.10 | 32.70 | 33.02 | 2,739,155 | +0.23(+0.69%) |
Sep 19, 2012 | 32.85 | 33.05 | 32.69 | 32.79 | 2,320,955 | +0.07(+0.21%) |
Sep 18, 2012 | 32.93 | 33.00 | 32.67 | 32.73 | 2,447,426 | -0.23(-0.68%) |
Sep 17, 2012 | 33.10 | 33.21 | 32.84 | 32.95 | 2,501,416 | -0.13(-0.40%) |
Sep 14, 2012 | 33.55 | 33.59 | 33.00 | 33.08 | 3,464,756 | -0.48(-1.44%) |
Sep 13, 2012 | 33.01 | 33.57 | 33.01 | 33.56 | 2,957,526 | +0.52(+1.57%) |
Sep 12, 2012 | 33.24 | 33.27 | 32.99 | 33.04 | 2,250,136 | -0.11(-0.34%) |
Sep 11, 2012 | 33.37 | 33.44 | 33.16 | 33.16 | 2,001,564 | -0.21(-0.64%) |
Sep 10, 2012 | 33.46 | 33.51 | 33.32 | 33.37 | 1,984,108 | +0.08(+0.23%) |
Sep 07, 2012 | 33.65 | 33.73 | 33.27 | 33.30 | 3,211,982 | -0.38(-1.13%) |
Sep 06, 2012 | 32.99 | 33.70 | 32.93 | 33.68 | 3,928,849 | +0.80(+2.42%) |
Sep 05, 2012 | 32.96 | 33.08 | 32.82 | 32.88 | 2,433,146 | -0.01(-0.02%) |
Sep 04, 2012 | 32.79 | 32.99 | 32.66 | 32.89 | 2,989,420 | +0.02(+0.06%) |
Aug 31, 2012 | 33.01 | 33.11 | 32.75 | 32.87 | 2,531,993 | -0.03(-0.08%) |
Aug 30, 2012 | 33.09 | 33.13 | 32.88 | 32.89 | 2,022,813 | -0.28(-0.85%) |
Aug 29, 2012 | 33.41 | 33.46 | 33.14 | 33.18 | 2,571,845 | -0.35(-1.03%) |
Aug 27, 2012 | 33.30 | 33.62 | 33.18 | 33.52 | 4,054,797 | +0.35(+1.05%) |
Aug 24, 2012 | 32.88 | 33.22 | 32.87 | 33.17 | 2,033,879 | +0.22(+0.66%) |
Aug 23, 2012 | 33.21 | 33.23 | 32.84 | 32.96 | 2,309,624 | -0.29(-0.88%) |
Aug 22, 2012 | 33.25 | 33.37 | 33.15 | 33.25 | 2,656,180 | -0.12(-0.35%) |
Aug 21, 2012 | 33.53 | 33.68 | 33.36 | 33.37 | 2,523,248 | -0.20(-0.59%) |
Aug 20, 2012 | 33.33 | 33.58 | 33.26 | 33.57 | 2,159,692 | +0.12(+0.37%) |
Aug 17, 2012 | 33.53 | 33.60 | 33.31 | 33.44 | 2,626,237 | -0.02(-0.06%) |
Aug 16, 2012 | 33.36 | 33.60 | 33.22 | 33.46 | 9,515,650 | +0.09(+0.26%) |
Aug 15, 2012 | 33.20 | 33.48 | 33.09 | 33.37 | 2,278,929 | +0.19(+0.58%) |
Aug 14, 2012 | 33.21 | 33.34 | 33.11 | 33.18 | 2,492,723 | +0.03(+0.09%) |
Aug 13, 2012 | 33.27 | 33.40 | 33.06 | 33.15 | 2,017,739 | -0.17(-0.50%) |
Aug 10, 2012 | 33.24 | 33.39 | 33.09 | 33.32 | 2,226,548 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.32 | 33.15 | 33.26 | 2,225,685 | -0.02(-0.07%) |
Aug 08, 2012 | 33.47 | 33.52 | 33.18 | 33.29 | 2,441,217 | -0.19(-0.57%) |
Aug 07, 2012 | 33.91 | 33.94 | 33.48 | 33.48 | 3,833,262 | -0.22(-0.64%) |
Aug 06, 2012 | 33.84 | 34.08 | 33.52 | 33.70 | 2,198,454 | -0.05(-0.15%) |
Aug 03, 2012 | 33.72 | 33.78 | 33.36 | 33.75 | 2,546,684 | +0.37(+1.11%) |
Aug 02, 2012 | 33.39 | 33.60 | 33.04 | 33.37 | 3,022,669 | -0.12(-0.37%) |
Aug 01, 2012 | 33.71 | 33.50 | 33.50 | 33.50 | 3,508,335 | -0.19(-0.55%) |
Jul 31, 2012 | 34.09 | 34.17 | 33.66 | 33.68 | 3,844,036 | -0.38(-1.11%) |
Jul 30, 2012 | 33.99 | 34.20 | 33.76 | 34.06 | 2,578,648 | -0.03(-0.09%) |
Jul 27, 2012 | 33.68 | 34.22 | 33.46 | 34.09 | 3,144,652 | +0.52(+1.55%) |
Jul 26, 2012 | 33.23 | 33.64 | 33.17 | 33.57 | 2,859,886 | +0.52(+1.58%) |
Jul 25, 2012 | 32.99 | 33.12 | 32.74 | 33.05 | 2,890,008 | +0.17(+0.53%) |
Jul 24, 2012 | 33.15 | 33.20 | 32.62 | 32.88 | 2,744,638 | -0.30(-0.92%) |
Jul 23, 2012 | 33.43 | 33.56 | 33.02 | 33.18 | 2,283,653 | -0.29(-0.85%) |
Jul 20, 2012 | 33.56 | 33.56 | 33.32 | 33.47 | 3,288,643 | -0.14(-0.42%) |
Jul 19, 2012 | 33.76 | 33.76 | 33.40 | 33.61 | 2,524,192 | -0.11(-0.33%) |
Jul 18, 2012 | 33.57 | 33.78 | 33.54 | 33.72 | 1,527,933 | +0.09(+0.26%) |
Jul 17, 2012 | 33.62 | 33.78 | 33.47 | 33.63 | 1,849,382 | +0.02(+0.07%) |
Jul 16, 2012 | 33.50 | 33.70 | 33.50 | 33.61 | 1,712,967 | +0.00(+0.00%) |
Jul 13, 2012 | 33.29 | 33.63 | 33.29 | 33.61 | 3,024,786 | +0.30(+0.91%) |
Jul 12, 2012 | 33.27 | 33.45 | 33.22 | 33.30 | 2,435,102 | -0.21(-0.63%) |
Jul 11, 2012 | 33.37 | 33.57 | 33.27 | 33.52 | 1,843,481 | +0.21(+0.63%) |
Jul 10, 2012 | 33.38 | 33.53 | 33.21 | 33.30 | 2,338,754 | -0.04(-0.13%) |
Jul 09, 2012 | 33.39 | 33.42 | 33.16 | 33.35 | 1,901,963 | -0.04(-0.11%) |
Jul 06, 2012 | 33.16 | 33.45 | 33.10 | 33.39 | 1,943,652 | +0.03(+0.09%) |
Jul 05, 2012 | 33.53 | 33.57 | 33.32 | 33.35 | 2,355,378 | -0.28(-0.83%) |
Jul 03, 2012 | 33.68 | 33.79 | 33.48 | 33.63 | 1,435,010 | -0.10(-0.29%) |
Jul 02, 2012 | 33.49 | 33.78 | 33.45 | 33.73 | 2,510,896 | +0.24(+0.72%) |
Jun 29, 2012 | 33.70 | 33.76 | 33.24 | 33.49 | 3,756,895 | +0.14(+0.43%) |
Jun 28, 2012 | 33.30 | 33.39 | 33.03 | 33.35 | 2,662,254 | -0.09(-0.28%) |
Jun 27, 2012 | 33.16 | 33.49 | 33.16 | 33.44 | 1,874,412 | +0.34(+1.03%) |
Jun 26, 2012 | 33.09 | 33.28 | 32.93 | 33.10 | 2,852,058 | +0.02(+0.06%) |
Jun 25, 2012 | 33.21 | 33.26 | 33.04 | 33.08 | 2,869,415 | -0.17(-0.50%) |
Jun 22, 2012 | 33.32 | 33.40 | 33.14 | 33.25 | 4,177,174 | -0.04(-0.13%) |
Jun 21, 2012 | 33.70 | 33.88 | 33.27 | 33.29 | 3,062,856 | -0.30(-0.90%) |
Jun 20, 2012 | 33.83 | 33.92 | 33.47 | 33.60 | 4,759,468 | -0.13(-0.39%) |
Jun 19, 2012 | 33.74 | 33.86 | 33.53 | 33.73 | 3,981,835 | +0.06(+0.17%) |
Jun 18, 2012 | 33.30 | 33.68 | 33.30 | 33.67 | 3,441,025 | +0.32(+0.95%) |
Jun 15, 2012 | 33.45 | 33.55 | 33.28 | 33.35 | 4,655,220 | +0.04(+0.11%) |
Jun 14, 2012 | 32.95 | 33.37 | 32.93 | 33.32 | 4,536,630 | +0.42(+1.26%) |
Jun 13, 2012 | 32.75 | 32.99 | 32.54 | 32.90 | 2,606,181 | +0.14(+0.42%) |
Jun 12, 2012 | 32.75 | 32.80 | 32.46 | 32.77 | 4,262,970 | +0.01(+0.04%) |
Jun 11, 2012 | 33.13 | 33.23 | 32.71 | 32.75 | 3,278,245 | -0.26(-0.79%) |
Jun 08, 2012 | 32.71 | 33.06 | 32.71 | 33.01 | 4,133,929 | +0.30(+0.93%) |
Jun 07, 2012 | 32.54 | 32.79 | 32.51 | 32.71 | 4,743,668 | +0.30(+0.94%) |
Jun 06, 2012 | 32.08 | 32.41 | 31.96 | 32.41 | 3,987,346 | +0.48(+1.52%) |
Jun 05, 2012 | 31.89 | 32.00 | 31.80 | 31.92 | 4,164,098 | -0.04(-0.12%) |
Jun 04, 2012 | 32.05 | 32.13 | 31.89 | 31.96 | 2,972,342 | -0.06(-0.19%) |
Jun 01, 2012 | 32.06 | 32.26 | 31.99 | 32.02 | 3,713,203 | -0.27(-0.83%) |
May 31, 2012 | 32.10 | 32.47 | 32.03 | 32.29 | 3,139,674 | +0.12(+0.39%) |
May 30, 2012 | 32.28 | 32.58 | 32.10 | 32.16 | 3,773,204 | -0.07(-0.22%) |
May 29, 2012 | 32.37 | 32.37 | 32.09 | 32.23 | 11,468,479 | -0.03(-0.10%) |
May 25, 2012 | 32.25 | 32.38 | 32.18 | 32.26 | 12,327,015 | +0.03(+0.10%) |
May 24, 2012 | 32.08 | 32.33 | 31.99 | 32.23 | 11,876,433 | +0.18(+0.56%) |
May 23, 2012 | 32.15 | 32.31 | 31.76 | 32.06 | 3,831,413 | -0.16(-0.50%) |
May 22, 2012 | 32.09 | 32.36 | 32.07 | 32.22 | 2,802,785 | +0.15(+0.46%) |
May 21, 2012 | 32.14 | 32.17 | 31.90 | 32.07 | 3,426,854 | -0.04(-0.11%) |
May 18, 2012 | 31.91 | 32.24 | 31.90 | 32.10 | 4,604,854 | +0.25(+0.77%) |
May 17, 2012 | 32.22 | 32.29 | 31.85 | 31.86 | 2,920,558 | -0.38(-1.18%) |
May 16, 2012 | 32.18 | 32.28 | 32.07 | 32.24 | 3,051,427 | +0.13(+0.40%) |
May 15, 2012 | 32.33 | 32.36 | 32.03 | 32.11 | 3,125,976 | +0.02(+0.06%) |
May 14, 2012 | 31.87 | 32.16 | 31.83 | 32.09 | 2,948,499 | +0.03(+0.10%) |
May 11, 2012 | 31.90 | 32.16 | 31.79 | 32.06 | 2,518,007 | +0.07(+0.21%) |
May 10, 2012 | 31.88 | 32.10 | 31.82 | 31.99 | 1,830,102 | +0.27(+0.85%) |
May 09, 2012 | 31.69 | 31.96 | 31.66 | 31.72 | 2,673,454 | -0.18(-0.56%) |
May 08, 2012 | 31.71 | 31.93 | 31.69 | 31.90 | 2,245,428 | +0.06(+0.17%) |
May 07, 2012 | 31.90 | 31.99 | 31.74 | 31.85 | 2,087,201 | -0.07(-0.23%) |
May 04, 2012 | 31.85 | 32.12 | 31.83 | 31.92 | 2,582,593 | +0.04(+0.13%) |
May 03, 2012 | 31.92 | 32.14 | 31.85 | 31.88 | 2,423,251 | -0.12(-0.36%) |
May 02, 2012 | 32.11 | 32.17 | 31.86 | 31.99 | 2,638,423 | -0.20(-0.63%) |
May 01, 2012 | 32.08 | 32.30 | 31.88 | 32.20 | 2,815,877 | +0.15(+0.48%) |
Apr 30, 2012 | 31.92 | 32.07 | 31.83 | 32.04 | 3,884,425 | +0.07(+0.23%) |
Apr 27, 2012 | 31.93 | 32.06 | 31.79 | 31.97 | 5,563,006 | +0.11(+0.35%) |
Apr 26, 2012 | 31.91 | 32.06 | 31.40 | 31.86 | 5,900,470 | +0.40(+1.27%) |
Apr 25, 2012 | 31.33 | 31.55 | 31.17 | 31.46 | 5,128,213 | +0.26(+0.85%) |
Apr 24, 2012 | 31.20 | 31.29 | 31.09 | 31.20 | 5,636,025 | -0.02(-0.08%) |
Apr 23, 2012 | 31.28 | 31.32 | 31.07 | 31.22 | 2,510,535 | -0.10(-0.33%) |
Apr 20, 2012 | 31.03 | 31.39 | 31.01 | 31.32 | 4,462,718 | +0.29(+0.95%) |
Apr 19, 2012 | 31.08 | 31.15 | 30.91 | 31.03 | 3,547,261 | -0.05(-0.16%) |
Apr 18, 2012 | 31.18 | 31.26 | 31.07 | 31.08 | 3,183,004 | -0.23(-0.73%) |
Apr 17, 2012 | 31.32 | 31.45 | 31.09 | 31.31 | 3,506,414 | +0.15(+0.49%) |
Apr 16, 2012 | 30.97 | 31.21 | 30.93 | 31.15 | 4,116,401 | +0.28(+0.92%) |
Apr 13, 2012 | 30.90 | 31.18 | 30.84 | 30.87 | 7,790,331 | -0.01(-0.04%) |
Apr 12, 2012 | 30.80 | 30.88 | 30.62 | 30.88 | 4,100,051 | +0.08(+0.26%) |
Apr 11, 2012 | 31.02 | 31.09 | 30.77 | 30.80 | 4,039,754 | -0.02(-0.06%) |
Apr 10, 2012 | 31.23 | 31.23 | 30.76 | 30.82 | 4,365,073 | -0.43(-1.38%) |
Apr 09, 2012 | 31.33 | 31.50 | 31.25 | 31.25 | 3,604,287 | -0.29(-0.93%) |
Apr 05, 2012 | 31.60 | 31.63 | 31.48 | 31.55 | 3,528,505 | -0.13(-0.41%) |
Apr 04, 2012 | 31.48 | 31.85 | 31.47 | 31.67 | 3,456,968 | +0.03(+0.10%) |
Apr 03, 2012 | 31.55 | 31.68 | 31.44 | 31.64 | 3,935,935 | +0.02(+0.08%) |
Apr 02, 2012 | 31.42 | 31.77 | 31.32 | 31.62 | 3,282,225 | +0.18(+0.57%) |
Mar 30, 2012 | 31.23 | 31.46 | 31.20 | 31.44 | 3,722,232 | +0.26(+0.85%) |
Mar 29, 2012 | 31.02 | 31.20 | 30.81 | 31.18 | 2,435,580 | +0.06(+0.18%) |
Mar 28, 2012 | 31.24 | 31.41 | 30.97 | 31.12 | 2,897,842 | -0.20(-0.63%) |
Mar 27, 2012 | 31.13 | 31.43 | 31.13 | 31.32 | 3,044,505 | +0.18(+0.59%) |
Mar 26, 2012 | 31.02 | 31.28 | 30.97 | 31.13 | 2,764,002 | +0.26(+0.86%) |
Mar 23, 2012 | 30.99 | 31.13 | 30.85 | 30.87 | 3,117,549 | -0.09(-0.28%) |
Mar 22, 2012 | 30.83 | 31.10 | 30.82 | 30.96 | 3,935,378 | -0.02(-0.08%) |
Mar 21, 2012 | 31.09 | 31.17 | 30.93 | 30.98 | 2,382,099 | -0.11(-0.36%) |
Mar 20, 2012 | 31.09 | 31.21 | 30.86 | 31.09 | 3,811,524 | +0.23(+0.76%) |
Mar 19, 2012 | 30.85 | 31.15 | 30.80 | 30.86 | 2,678,656 | -0.04(-0.12%) |
Mar 16, 2012 | 30.97 | 31.10 | 30.85 | 30.90 | 4,618,042 | -0.10(-0.32%) |
Mar 15, 2012 | 31.01 | 31.22 | 30.90 | 30.99 | 3,594,389 | -0.04(-0.14%) |
Mar 14, 2012 | 31.50 | 31.59 | 30.98 | 31.04 | 4,209,428 | -0.50(-1.58%) |
Mar 13, 2012 | 31.55 | 31.60 | 31.31 | 31.53 | 3,094,798 | +0.02(+0.06%) |
Mar 12, 2012 | 31.23 | 31.56 | 31.18 | 31.52 | 3,835,621 | +0.35(+1.12%) |
Mar 09, 2012 | 31.17 | 31.19 | 30.93 | 31.17 | 2,815,051 | +0.10(+0.32%) |
Mar 08, 2012 | 31.05 | 31.13 | 30.89 | 31.07 | 2,226,752 | +0.07(+0.22%) |
Mar 07, 2012 | 30.96 | 31.05 | 30.78 | 31.00 | 2,632,330 | -0.02(-0.06%) |
Mar 06, 2012 | 31.05 | 31.10 | 30.84 | 31.02 | 2,726,575 | -0.18(-0.59%) |
Mar 05, 2012 | 30.93 | 31.26 | 30.83 | 31.20 | 2,465,588 | +0.18(+0.59%) |
Mar 02, 2012 | 30.93 | 31.10 | 30.78 | 31.02 | 2,903,264 | +0.07(+0.22%) |
Mar 01, 2012 | 30.97 | 31.24 | 30.80 | 30.95 | 4,028,539 | -0.04(-0.12%) |
Feb 29, 2012 | 31.18 | 31.28 | 30.90 | 30.99 | 4,068,838 | -0.15(-0.50%) |
Feb 28, 2012 | 31.30 | 31.39 | 31.03 | 31.14 | 4,021,164 | -0.10(-0.31%) |
Feb 27, 2012 | 31.08 | 31.30 | 30.96 | 31.24 | 19,233,924 | +0.05(+0.18%) |
Feb 24, 2012 | 30.99 | 31.29 | 30.89 | 31.18 | 14,158,744 | +0.23(+0.75%) |
Feb 23, 2012 | 30.66 | 30.97 | 30.65 | 30.95 | 14,477,379 | +0.29(+0.93%) |
Feb 22, 2012 | 30.43 | 30.74 | 30.43 | 30.67 | 2,997,818 | +0.20(+0.66%) |
Feb 21, 2012 | 30.81 | 30.81 | 30.46 | 30.47 | 4,998,281 | -0.26(-0.85%) |
Feb 17, 2012 | 30.77 | 30.79 | 30.55 | 30.73 | 3,618,571 | +0.09(+0.30%) |
Feb 16, 2012 | 30.47 | 30.70 | 30.46 | 30.64 | 3,036,854 | +0.21(+0.68%) |
Feb 15, 2012 | 30.54 | 30.55 | 30.33 | 30.43 | 3,352,912 | -0.09(-0.30%) |
Feb 14, 2012 | 30.33 | 30.60 | 30.24 | 30.52 | 3,729,937 | +0.18(+0.60%) |
Feb 13, 2012 | 30.38 | 30.48 | 30.26 | 30.34 | 3,052,162 | +0.01(+0.04%) |
Feb 10, 2012 | 30.24 | 30.33 | 30.12 | 30.33 | 2,358,019 | +0.03(+0.10%) |
Feb 09, 2012 | 30.48 | 30.48 | 30.28 | 30.30 | 4,622,332 | -0.21(-0.68%) |
Feb 08, 2012 | 30.69 | 30.77 | 30.36 | 30.50 | 3,182,302 | -0.13(-0.44%) |
Feb 07, 2012 | 30.47 | 30.75 | 30.29 | 30.64 | 3,600,722 | +0.09(+0.30%) |
Feb 06, 2012 | 30.52 | 30.67 | 30.45 | 30.55 | 2,281,416 | -0.07(-0.22%) |
Feb 03, 2012 | 30.91 | 30.97 | 30.46 | 30.61 | 4,577,904 | -0.08(-0.26%) |
Feb 02, 2012 | 30.67 | 30.89 | 30.60 | 30.69 | 4,223,896 | +0.05(+0.18%) |