Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.33 | 34.40 | 34.17 | 34.30 | 606,376 | -0.25(-0.73%) |
Apr 29, 2013 | 34.44 | 34.61 | 34.38 | 34.56 | 416,998 | +0.16(+0.46%) |
Apr 26, 2013 | 34.33 | 34.49 | 34.19 | 34.40 | 348,613 | +0.21(+0.61%) |
Apr 25, 2013 | 34.64 | 34.67 | 34.14 | 34.19 | 986,632 | +0.64(+1.90%) |
Apr 24, 2013 | 33.41 | 33.58 | 33.41 | 33.55 | 530,945 | -0.02(-0.05%) |
Apr 23, 2013 | 33.54 | 33.68 | 33.36 | 33.57 | 966,508 | +0.39(+1.18%) |
Apr 22, 2013 | 33.08 | 33.22 | 32.93 | 33.18 | 357,086 | -0.11(-0.33%) |
Apr 19, 2013 | 33.07 | 33.34 | 33.07 | 33.29 | 374,436 | +0.35(+1.07%) |
Apr 18, 2013 | 33.04 | 33.07 | 32.78 | 32.93 | 584,783 | -0.57(-1.69%) |
Apr 17, 2013 | 33.59 | 33.59 | 33.35 | 33.50 | 448,886 | -0.27(-0.79%) |
Apr 16, 2013 | 33.79 | 33.79 | 33.45 | 33.77 | 571,181 | -0.08(-0.23%) |
Apr 15, 2013 | 34.02 | 34.11 | 33.81 | 33.84 | 391,401 | -0.44(-1.30%) |
Apr 12, 2013 | 34.23 | 34.33 | 34.07 | 34.29 | 268,599 | +0.08(+0.23%) |
Apr 11, 2013 | 34.22 | 34.34 | 34.15 | 34.21 | 344,800 | +0.37(+1.09%) |
Apr 10, 2013 | 33.68 | 34.00 | 33.59 | 33.84 | 435,264 | +0.27(+0.80%) |
Apr 09, 2013 | 33.51 | 33.63 | 33.33 | 33.57 | 578,628 | +0.01(+0.02%) |
Apr 08, 2013 | 33.55 | 33.60 | 33.43 | 33.57 | 414,635 | +0.19(+0.56%) |
Apr 05, 2013 | 33.14 | 33.41 | 33.07 | 33.38 | 511,446 | -0.09(-0.28%) |
Apr 04, 2013 | 33.19 | 33.54 | 33.17 | 33.47 | 667,917 | +0.12(+0.37%) |
Apr 03, 2013 | 33.58 | 33.65 | 33.26 | 33.35 | 430,319 | -0.15(-0.45%) |
Apr 02, 2013 | 33.63 | 33.68 | 33.46 | 33.50 | 700,145 | +0.37(+1.13%) |
Apr 01, 2013 | 33.05 | 33.19 | 33.05 | 33.13 | 464,803 | +0.05(+0.15%) |
Mar 28, 2013 | 33.17 | 33.40 | 33.07 | 33.08 | 450,055 | +0.23(+0.69%) |
Mar 27, 2013 | 32.67 | 32.91 | 32.61 | 32.85 | 381,980 | -0.08(-0.23%) |
Mar 26, 2013 | 32.83 | 32.93 | 32.72 | 32.93 | 704,747 | -0.04(-0.12%) |
Mar 25, 2013 | 33.02 | 33.04 | 32.84 | 32.97 | 431,245 | +0.11(+0.32%) |
Mar 22, 2013 | 32.81 | 33.10 | 32.81 | 32.86 | 686,316 | +0.22(+0.66%) |
Mar 21, 2013 | 32.48 | 32.78 | 32.47 | 32.65 | 410,823 | -0.22(-0.67%) |
Mar 20, 2013 | 33.09 | 33.17 | 32.79 | 32.87 | 850,738 | +0.15(+0.47%) |
Mar 19, 2013 | 32.66 | 32.84 | 32.60 | 32.71 | 630,206 | +0.27(+0.84%) |
Mar 18, 2013 | 32.61 | 32.63 | 32.39 | 32.44 | 645,757 | -0.24(-0.74%) |
Mar 15, 2013 | 32.57 | 32.74 | 32.42 | 32.68 | 2,376,058 | +0.31(+0.96%) |
Mar 14, 2013 | 32.30 | 32.47 | 32.07 | 32.37 | 1,649,274 | +0.05(+0.14%) |
Mar 13, 2013 | 32.37 | 32.39 | 32.23 | 32.32 | 701,362 | -0.94(-2.83%) |
Mar 12, 2013 | 33.25 | 33.39 | 33.16 | 33.27 | 538,807 | -0.19(-0.58%) |
Mar 11, 2013 | 33.25 | 33.49 | 33.23 | 33.46 | 636,540 | +0.47(+1.42%) |
Mar 08, 2013 | 33.05 | 33.05 | 32.84 | 32.99 | 477,807 | +0.16(+0.50%) |
Mar 07, 2013 | 32.77 | 32.84 | 32.70 | 32.83 | 561,047 | -0.06(-0.17%) |
Mar 06, 2013 | 32.97 | 32.98 | 32.72 | 32.88 | 896,851 | -0.42(-1.27%) |
Mar 05, 2013 | 33.44 | 33.52 | 33.24 | 33.31 | 456,081 | +0.03(+0.10%) |
Mar 04, 2013 | 33.13 | 33.36 | 33.07 | 33.27 | 1,103,411 | +0.73(+2.25%) |
Mar 01, 2013 | 32.47 | 32.67 | 32.20 | 32.54 | 454,993 | +0.32(+0.99%) |
Feb 28, 2013 | 32.13 | 32.45 | 32.09 | 32.22 | 1,274,834 | -0.02(-0.08%) |
Feb 27, 2013 | 32.01 | 32.31 | 31.88 | 32.25 | 957,252 | +0.20(+0.63%) |
Feb 26, 2013 | 32.22 | 32.41 | 32.00 | 32.04 | 771,828 | +0.13(+0.42%) |
Feb 25, 2013 | 32.14 | 32.21 | 31.81 | 31.91 | 912,761 | -0.83(-2.55%) |
Feb 22, 2013 | 32.69 | 32.75 | 32.47 | 32.75 | 442,355 | +0.17(+0.51%) |
Feb 21, 2013 | 32.40 | 32.59 | 32.22 | 32.58 | 614,739 | -0.15(-0.46%) |
Feb 20, 2013 | 32.75 | 32.93 | 32.70 | 32.73 | 715,282 | +0.34(+1.06%) |
Feb 19, 2013 | 32.16 | 32.40 | 32.15 | 32.39 | 686,772 | +0.24(+0.75%) |
Feb 15, 2013 | 32.12 | 32.23 | 32.00 | 32.15 | 335,253 | +0.04(+0.13%) |
Feb 14, 2013 | 32.21 | 32.22 | 32.04 | 32.10 | 704,278 | -0.12(-0.38%) |
Feb 13, 2013 | 32.16 | 32.33 | 32.11 | 32.23 | 548,208 | +0.18(+0.56%) |
Feb 12, 2013 | 32.04 | 32.14 | 32.00 | 32.05 | 309,530 | +0.11(+0.34%) |
Feb 11, 2013 | 32.18 | 32.19 | 31.82 | 31.94 | 1,002,241 | -0.16(-0.49%) |
Feb 08, 2013 | 31.77 | 32.20 | 31.77 | 32.10 | 1,290,295 | +0.49(+1.54%) |
Feb 07, 2013 | 31.65 | 31.70 | 31.45 | 31.61 | 873,270 | -0.21(-0.66%) |
Feb 06, 2013 | 31.89 | 31.89 | 31.66 | 31.82 | 396,547 | -0.16(-0.50%) |
Feb 04, 2013 | 32.09 | 32.10 | 31.90 | 31.98 | 749,843 | -0.34(-1.06%) |
Feb 01, 2013 | 32.47 | 32.56 | 32.23 | 32.32 | 1,115,894 | +0.22(+0.68%) |
Jan 31, 2013 | 32.08 | 32.34 | 32.01 | 32.10 | 672,632 | +0.13(+0.41%) |
Jan 30, 2013 | 31.87 | 32.07 | 31.80 | 31.97 | 499,255 | -0.17(-0.53%) |
Jan 29, 2013 | 31.96 | 32.21 | 31.91 | 32.14 | 479,542 | +0.41(+1.30%) |
Jan 28, 2013 | 31.75 | 31.77 | 31.60 | 31.73 | 841,172 | -0.18(-0.57%) |
Jan 25, 2013 | 31.74 | 31.91 | 31.63 | 31.91 | 610,341 | +0.15(+0.49%) |
Jan 24, 2013 | 31.58 | 31.85 | 31.58 | 31.76 | 520,188 | +0.37(+1.18%) |
Jan 23, 2013 | 31.40 | 31.48 | 31.27 | 31.39 | 735,189 | -0.23(-0.74%) |
Jan 22, 2013 | 31.53 | 31.70 | 31.47 | 31.62 | 679,192 | +0.35(+1.11%) |
Jan 18, 2013 | 31.38 | 31.38 | 31.11 | 31.28 | 699,054 | -0.04(-0.13%) |
Jan 17, 2013 | 31.27 | 31.38 | 31.08 | 31.32 | 523,414 | +0.02(+0.05%) |
Jan 16, 2013 | 31.46 | 31.53 | 31.30 | 31.30 | 537,078 | -0.15(-0.46%) |
Jan 15, 2013 | 31.38 | 31.52 | 31.36 | 31.45 | 1,069,041 | +0.09(+0.30%) |
Jan 14, 2013 | 31.29 | 31.36 | 31.19 | 31.35 | 427,775 | -0.14(-0.43%) |
Jan 11, 2013 | 31.48 | 31.53 | 31.30 | 31.49 | 1,161,434 | -0.31(-0.98%) |
Jan 10, 2013 | 31.59 | 31.82 | 31.52 | 31.80 | 690,326 | +0.30(+0.96%) |
Jan 09, 2013 | 31.63 | 31.69 | 31.42 | 31.50 | 659,806 | -0.16(-0.51%) |
Jan 08, 2013 | 31.63 | 31.71 | 31.54 | 31.66 | 929,490 | -0.10(-0.30%) |
Jan 07, 2013 | 31.90 | 31.91 | 31.64 | 31.75 | 1,638,034 | +0.19(+0.62%) |
Jan 04, 2013 | 31.47 | 31.62 | 31.36 | 31.56 | 533,716 | +0.40(+1.28%) |
Jan 03, 2013 | 31.27 | 31.29 | 31.09 | 31.16 | 568,378 | -0.16(-0.51%) |
Jan 02, 2013 | 31.17 | 31.32 | 31.02 | 31.32 | 1,616,085 | +0.04(+0.12%) |
Dec 31, 2012 | 31.21 | 31.42 | 31.12 | 31.28 | 677,633 | +0.37(+1.19%) |
Dec 28, 2012 | 31.06 | 31.14 | 30.92 | 30.92 | 343,098 | -0.28(-0.91%) |
Dec 27, 2012 | 31.24 | 31.32 | 30.96 | 31.20 | 484,933 | +0.22(+0.71%) |
Dec 26, 2012 | 30.79 | 31.20 | 30.79 | 30.98 | 322,576 | -0.11(-0.34%) |
Dec 24, 2012 | 30.92 | 31.16 | 30.74 | 31.09 | 291,522 | -0.19(-0.60%) |
Dec 21, 2012 | 31.33 | 31.43 | 31.15 | 31.28 | 1,049,910 | -0.10(-0.31%) |
Dec 20, 2012 | 31.35 | 31.41 | 31.23 | 31.37 | 494,280 | +0.28(+0.89%) |
Dec 19, 2012 | 31.48 | 31.52 | 31.07 | 31.09 | 818,057 | -0.84(-2.62%) |
Dec 18, 2012 | 32.21 | 32.24 | 31.79 | 31.93 | 670,017 | -0.10(-0.31%) |
Dec 17, 2012 | 31.99 | 32.11 | 31.90 | 32.03 | 531,528 | -0.38(-1.17%) |
Dec 14, 2012 | 32.55 | 32.58 | 32.34 | 32.41 | 382,398 | +0.21(+0.66%) |
Dec 13, 2012 | 32.30 | 32.38 | 32.16 | 32.20 | 285,059 | -0.11(-0.35%) |
Dec 12, 2012 | 32.33 | 32.53 | 32.29 | 32.31 | 362,918 | +0.11(+0.35%) |
Dec 11, 2012 | 32.46 | 32.47 | 32.15 | 32.20 | 481,493 | -0.19(-0.58%) |
Dec 10, 2012 | 32.51 | 32.67 | 32.38 | 32.39 | 485,684 | -0.06(-0.18%) |
Dec 07, 2012 | 32.37 | 32.47 | 32.27 | 32.45 | 370,313 | +0.12(+0.36%) |
Dec 06, 2012 | 32.53 | 32.55 | 32.09 | 32.33 | 562,646 | -0.22(-0.67%) |
Dec 05, 2012 | 32.62 | 32.72 | 32.43 | 32.55 | 455,084 | -0.50(-1.51%) |
Dec 04, 2012 | 33.03 | 33.13 | 32.95 | 33.05 | 728,758 | +0.47(+1.44%) |
Nov 30, 2012 | 32.33 | 32.58 | 32.31 | 32.58 | 526,482 | +0.07(+0.22%) |
Nov 29, 2012 | 32.47 | 32.61 | 32.37 | 32.51 | 269,346 | +0.04(+0.11%) |
Nov 28, 2012 | 32.45 | 32.51 | 32.16 | 32.47 | 375,297 | +0.08(+0.24%) |
Nov 27, 2012 | 32.44 | 32.55 | 32.32 | 32.39 | 556,652 | +0.16(+0.51%) |
Nov 26, 2012 | 32.08 | 32.25 | 32.06 | 32.23 | 339,502 | +0.19(+0.60%) |
Nov 23, 2012 | 31.97 | 32.04 | 31.89 | 32.04 | 186,572 | +0.41(+1.31%) |
Nov 21, 2012 | 31.70 | 31.70 | 31.45 | 31.62 | 345,787 | +0.03(+0.11%) |
Nov 20, 2012 | 31.39 | 31.59 | 31.30 | 31.59 | 341,897 | +0.01(+0.02%) |
Nov 19, 2012 | 31.08 | 31.59 | 31.08 | 31.58 | 325,540 | +0.65(+2.11%) |
Nov 16, 2012 | 30.86 | 30.93 | 30.63 | 30.93 | 409,027 | +0.18(+0.58%) |
Nov 15, 2012 | 30.76 | 30.91 | 30.62 | 30.75 | 439,336 | -0.15(-0.49%) |
Nov 14, 2012 | 31.41 | 31.47 | 30.82 | 30.90 | 408,169 | -0.58(-1.85%) |
Nov 13, 2012 | 31.44 | 31.59 | 31.32 | 31.49 | 370,271 | -0.02(-0.05%) |
Nov 12, 2012 | 31.66 | 31.67 | 31.41 | 31.50 | 454,171 | +0.07(+0.24%) |
Nov 09, 2012 | 31.49 | 31.55 | 31.33 | 31.43 | 705,559 | +0.24(+0.77%) |
Nov 08, 2012 | 31.47 | 31.61 | 31.17 | 31.19 | 643,961 | +0.21(+0.67%) |
Nov 07, 2012 | 31.30 | 31.32 | 30.92 | 30.98 | 689,860 | -0.21(-0.66%) |
Nov 06, 2012 | 31.16 | 31.25 | 31.00 | 31.19 | 1,173,454 | +0.32(+1.05%) |
Nov 05, 2012 | 30.92 | 30.94 | 30.75 | 30.86 | 424,519 | +0.37(+1.23%) |
Nov 02, 2012 | 30.71 | 30.81 | 30.43 | 30.49 | 393,262 | -0.08(-0.26%) |
Nov 01, 2012 | 30.61 | 30.68 | 30.53 | 30.57 | 1,494,975 | -0.13(-0.43%) |
Oct 31, 2012 | 30.90 | 30.94 | 30.53 | 30.70 | 1,333,876 | -0.43(-1.37%) |
Oct 26, 2012 | 31.24 | 31.13 | 31.13 | 31.13 | 827,549 | -0.25(-0.80%) |
Oct 25, 2012 | 31.47 | 31.59 | 31.32 | 31.38 | 371,879 | +0.12(+0.39%) |
Oct 24, 2012 | 31.18 | 31.29 | 31.11 | 31.26 | 435,005 | +0.01(+0.04%) |
Oct 23, 2012 | 31.33 | 31.34 | 31.07 | 31.24 | 419,043 | -0.24(-0.78%) |
Oct 19, 2012 | 31.79 | 31.80 | 31.40 | 31.49 | 369,254 | -0.27(-0.84%) |
Oct 18, 2012 | 31.97 | 32.07 | 31.70 | 31.75 | 456,427 | -0.46(-1.44%) |
Oct 17, 2012 | 32.23 | 32.38 | 32.17 | 32.22 | 430,753 | -0.09(-0.27%) |
Oct 16, 2012 | 32.19 | 32.34 | 32.16 | 32.30 | 336,907 | +0.10(+0.30%) |
Oct 15, 2012 | 32.19 | 32.23 | 31.95 | 32.21 | 530,198 | +0.33(+1.05%) |
Oct 12, 2012 | 32.00 | 32.17 | 31.83 | 31.87 | 206,460 | +0.11(+0.34%) |
Oct 11, 2012 | 31.70 | 31.88 | 31.70 | 31.77 | 513,090 | +0.14(+0.43%) |
Oct 10, 2012 | 31.88 | 31.88 | 31.54 | 31.63 | 528,483 | -0.13(-0.42%) |
Oct 09, 2012 | 31.84 | 31.88 | 31.63 | 31.76 | 659,955 | -0.75(-2.30%) |
Oct 08, 2012 | 32.34 | 32.62 | 32.29 | 32.51 | 330,541 | -0.37(-1.13%) |
Oct 05, 2012 | 33.17 | 33.31 | 32.84 | 32.88 | 380,880 | -0.11(-0.35%) |
Oct 04, 2012 | 32.92 | 33.02 | 32.80 | 33.00 | 556,588 | +0.51(+1.56%) |
Oct 03, 2012 | 32.40 | 32.57 | 32.34 | 32.49 | 846,253 | +0.13(+0.39%) |
Oct 02, 2012 | 32.34 | 32.47 | 32.20 | 32.36 | 2,172,805 | +0.41(+1.30%) |
Oct 01, 2012 | 32.09 | 32.34 | 31.89 | 31.95 | 1,108,030 | +0.23(+0.74%) |
Sep 28, 2012 | 32.00 | 32.04 | 31.58 | 31.71 | 526,013 | -0.45(-1.40%) |
Sep 27, 2012 | 32.13 | 32.29 | 32.02 | 32.17 | 241,238 | +0.10(+0.31%) |
Sep 26, 2012 | 32.11 | 32.16 | 31.94 | 32.07 | 794,101 | +0.11(+0.34%) |
Sep 25, 2012 | 32.15 | 32.27 | 31.89 | 31.96 | 872,804 | -0.21(-0.65%) |
Sep 24, 2012 | 32.09 | 32.25 | 31.93 | 32.17 | 1,342,181 | -0.21(-0.66%) |
Sep 21, 2012 | 32.20 | 32.45 | 32.17 | 32.38 | 1,546,447 | -0.03(-0.10%) |
Sep 20, 2012 | 32.35 | 32.44 | 32.23 | 32.41 | 535,612 | +0.00(+0.00%) |
Sep 19, 2012 | 32.45 | 32.59 | 32.40 | 32.41 | 1,127,762 | +0.03(+0.09%) |
Sep 18, 2012 | 32.30 | 32.68 | 32.25 | 32.38 | 1,945,619 | +0.83(+2.64%) |
Sep 17, 2012 | 31.60 | 31.78 | 31.49 | 31.55 | 1,602,382 | -0.05(-0.16%) |
Sep 14, 2012 | 31.73 | 31.87 | 31.56 | 31.60 | 1,016,886 | -0.18(-0.57%) |
Sep 13, 2012 | 31.23 | 31.94 | 31.20 | 31.78 | 1,478,404 | +0.70(+2.27%) |
Sep 12, 2012 | 31.27 | 31.27 | 30.99 | 31.08 | 871,749 | -0.38(-1.21%) |
Sep 11, 2012 | 31.44 | 31.65 | 31.32 | 31.46 | 1,301,292 | +0.59(+1.90%) |
Sep 10, 2012 | 30.93 | 31.03 | 30.80 | 30.87 | 2,084,934 | -0.47(-1.49%) |
Sep 07, 2012 | 31.30 | 31.46 | 31.27 | 31.34 | 974,269 | -0.54(-1.71%) |
Sep 06, 2012 | 31.74 | 32.03 | 31.68 | 31.88 | 763,197 | +0.31(+0.99%) |
Sep 05, 2012 | 31.71 | 31.72 | 31.49 | 31.57 | 621,766 | -0.62(-1.93%) |
Sep 04, 2012 | 32.20 | 32.29 | 31.97 | 32.19 | 401,075 | -0.17(-0.53%) |
Aug 31, 2012 | 32.79 | 32.83 | 32.32 | 32.36 | 546,118 | -0.00(-0.01%) |
Aug 30, 2012 | 32.56 | 32.74 | 32.37 | 32.37 | 391,311 | +0.18(+0.56%) |
Aug 29, 2012 | 32.25 | 32.33 | 32.19 | 32.19 | 457,291 | +0.09(+0.28%) |
Aug 27, 2012 | 32.30 | 32.30 | 32.09 | 32.10 | 393,110 | -0.03(-0.09%) |
Aug 24, 2012 | 32.10 | 32.36 | 32.04 | 32.13 | 645,874 | -0.17(-0.53%) |
Aug 23, 2012 | 32.41 | 32.60 | 32.30 | 32.30 | 1,097,369 | +0.28(+0.88%) |
Aug 22, 2012 | 32.25 | 32.30 | 31.89 | 32.01 | 568,747 | -0.43(-1.33%) |
Aug 21, 2012 | 32.72 | 32.77 | 32.41 | 32.45 | 761,663 | +0.14(+0.42%) |
Aug 20, 2012 | 32.44 | 32.44 | 32.25 | 32.31 | 357,270 | -0.13(-0.41%) |
Aug 17, 2012 | 32.21 | 32.44 | 32.17 | 32.44 | 897,352 | -0.23(-0.71%) |
Aug 16, 2012 | 32.55 | 32.79 | 32.51 | 32.68 | 593,308 | -0.10(-0.31%) |
Aug 15, 2012 | 32.73 | 32.89 | 32.72 | 32.78 | 454,773 | -0.69(-2.05%) |
Aug 14, 2012 | 33.44 | 33.58 | 33.31 | 33.46 | 926,622 | -0.05(-0.14%) |
Aug 13, 2012 | 33.38 | 33.51 | 33.26 | 33.51 | 518,378 | -0.16(-0.48%) |
Aug 10, 2012 | 33.26 | 33.73 | 33.18 | 33.67 | 534,800 | +0.20(+0.60%) |
Aug 09, 2012 | 33.45 | 33.52 | 33.35 | 33.47 | 899,534 | +0.10(+0.30%) |
Aug 08, 2012 | 33.32 | 33.47 | 33.25 | 33.37 | 722,321 | -0.16(-0.48%) |
Aug 07, 2012 | 33.70 | 33.77 | 33.40 | 33.53 | 1,313,351 | -0.12(-0.36%) |
Aug 06, 2012 | 33.59 | 33.71 | 33.53 | 33.65 | 454,042 | -0.11(-0.34%) |
Aug 03, 2012 | 33.46 | 33.90 | 33.44 | 33.77 | 2,704,774 | +0.35(+1.05%) |
Aug 02, 2012 | 33.12 | 33.43 | 32.98 | 33.41 | 3,197,485 | +0.36(+1.09%) |
Aug 01, 2012 | 33.02 | 33.33 | 32.98 | 33.05 | 908,579 | +0.30(+0.91%) |
Jul 31, 2012 | 33.14 | 33.18 | 32.73 | 32.76 | 2,933,129 | -0.20(-0.60%) |
Jul 30, 2012 | 32.82 | 33.00 | 32.80 | 32.95 | 359,487 | +0.32(+0.99%) |
Jul 27, 2012 | 32.55 | 32.82 | 32.43 | 32.63 | 568,672 | +0.24(+0.75%) |
Jul 26, 2012 | 32.48 | 32.56 | 32.28 | 32.38 | 641,702 | +1.02(+3.25%) |
Jul 25, 2012 | 31.55 | 31.65 | 31.32 | 31.36 | 709,142 | -0.28(-0.88%) |
Jul 24, 2012 | 31.75 | 31.83 | 31.34 | 31.64 | 681,309 | -0.23(-0.73%) |
Jul 23, 2012 | 31.80 | 31.91 | 31.62 | 31.87 | 567,795 | -0.68(-2.08%) |
Jul 20, 2012 | 32.75 | 32.76 | 32.49 | 32.55 | 427,575 | -0.57(-1.73%) |
Jul 19, 2012 | 33.06 | 33.29 | 33.02 | 33.13 | 771,375 | +0.27(+0.82%) |
Jul 18, 2012 | 32.67 | 33.00 | 32.59 | 32.86 | 1,206,656 | +0.23(+0.72%) |
Jul 17, 2012 | 32.45 | 32.63 | 32.31 | 32.62 | 1,046,564 | +0.07(+0.21%) |
Jul 16, 2012 | 32.59 | 32.69 | 32.45 | 32.55 | 386,621 | +0.01(+0.03%) |
Jul 13, 2012 | 32.15 | 32.63 | 32.15 | 32.55 | 402,279 | +0.53(+1.67%) |
Jul 12, 2012 | 31.92 | 32.07 | 31.81 | 32.01 | 584,298 | -0.19(-0.59%) |
Jul 11, 2012 | 32.29 | 32.31 | 32.12 | 32.20 | 518,052 | -0.22(-0.69%) |
Jul 10, 2012 | 32.61 | 32.65 | 32.28 | 32.42 | 398,741 | +0.17(+0.53%) |
Jul 09, 2012 | 32.27 | 32.32 | 32.05 | 32.25 | 423,354 | +0.01(+0.03%) |
Jul 06, 2012 | 32.05 | 32.25 | 32.05 | 32.24 | 376,527 | +0.07(+0.22%) |
Jul 05, 2012 | 32.21 | 32.26 | 32.09 | 32.17 | 251,274 | -0.32(-0.97%) |
Jul 03, 2012 | 32.18 | 32.49 | 32.16 | 32.49 | 453,734 | +0.32(+1.01%) |
Jul 02, 2012 | 31.72 | 32.19 | 31.65 | 32.16 | 446,368 | +0.61(+1.93%) |
Jun 29, 2012 | 31.73 | 31.91 | 31.40 | 31.55 | 632,423 | +0.64(+2.07%) |
Jun 28, 2012 | 30.74 | 30.91 | 30.47 | 30.91 | 329,890 | -0.08(-0.27%) |
Jun 27, 2012 | 30.91 | 31.15 | 30.86 | 31.00 | 390,362 | +0.19(+0.61%) |
Jun 26, 2012 | 30.63 | 30.95 | 30.61 | 30.81 | 417,843 | +0.24(+0.78%) |
Jun 25, 2012 | 30.85 | 30.86 | 30.54 | 30.57 | 554,604 | -0.36(-1.16%) |
Jun 22, 2012 | 30.97 | 30.99 | 30.77 | 30.93 | 359,167 | +0.15(+0.50%) |
Jun 21, 2012 | 31.33 | 31.39 | 30.77 | 30.77 | 635,287 | -0.33(-1.05%) |
Jun 20, 2012 | 31.14 | 31.40 | 31.03 | 31.10 | 953,860 | +0.07(+0.23%) |
Jun 19, 2012 | 30.82 | 31.16 | 30.78 | 31.03 | 1,083,944 | +0.64(+2.11%) |
Jun 18, 2012 | 30.25 | 30.52 | 30.20 | 30.39 | 380,757 | +0.13(+0.43%) |
Jun 15, 2012 | 29.97 | 30.28 | 29.93 | 30.26 | 1,244,250 | -0.02(-0.05%) |
Jun 14, 2012 | 30.26 | 30.34 | 30.13 | 30.27 | 1,196,601 | -0.18(-0.58%) |
Jun 13, 2012 | 30.48 | 30.67 | 30.26 | 30.45 | 1,134,504 | -0.03(-0.10%) |
Jun 12, 2012 | 30.18 | 30.53 | 29.97 | 30.48 | 912,253 | +0.72(+2.43%) |
Jun 11, 2012 | 29.92 | 29.95 | 29.71 | 29.76 | 480,881 | -0.06(-0.22%) |
Jun 08, 2012 | 29.63 | 29.88 | 29.54 | 29.82 | 651,706 | +0.17(+0.56%) |
Jun 07, 2012 | 29.95 | 29.96 | 29.63 | 29.66 | 760,621 | +0.18(+0.62%) |
Jun 06, 2012 | 29.12 | 29.51 | 29.12 | 29.47 | 728,810 | +0.29(+1.00%) |
Jun 05, 2012 | 29.09 | 29.30 | 28.95 | 29.18 | 721,738 | +0.22(+0.75%) |
Jun 04, 2012 | 29.05 | 29.14 | 28.83 | 28.97 | 832,482 | +0.21(+0.73%) |
Jun 01, 2012 | 29.06 | 29.20 | 28.70 | 28.76 | 716,531 | -0.31(-1.07%) |
May 31, 2012 | 29.20 | 29.29 | 28.91 | 29.07 | 752,329 | +0.26(+0.90%) |
May 30, 2012 | 28.87 | 28.99 | 28.81 | 28.81 | 1,184,309 | -0.65(-2.21%) |
May 29, 2012 | 29.47 | 29.49 | 29.32 | 29.46 | 764,271 | -0.03(-0.11%) |
May 25, 2012 | 29.35 | 29.60 | 29.34 | 29.50 | 489,131 | -0.06(-0.19%) |
May 24, 2012 | 29.40 | 29.67 | 29.32 | 29.55 | 559,992 | +0.22(+0.75%) |
May 23, 2012 | 29.22 | 29.33 | 28.98 | 29.33 | 1,379,480 | -0.37(-1.25%) |
May 22, 2012 | 29.50 | 29.85 | 29.46 | 29.70 | 1,141,876 | -0.11(-0.35%) |
May 21, 2012 | 29.70 | 29.85 | 29.49 | 29.81 | 1,186,273 | +0.24(+0.82%) |
May 18, 2012 | 29.55 | 29.69 | 29.40 | 29.57 | 4,113,444 | -0.30(-1.01%) |
May 17, 2012 | 29.95 | 30.10 | 29.81 | 29.87 | 894,294 | -0.34(-1.13%) |
May 16, 2012 | 30.30 | 30.41 | 30.15 | 30.21 | 1,097,343 | -0.57(-1.86%) |
May 15, 2012 | 30.69 | 30.97 | 30.65 | 30.78 | 546,856 | -0.03(-0.11%) |
May 14, 2012 | 30.82 | 31.03 | 30.66 | 30.82 | 357,493 | -0.24(-0.78%) |
May 11, 2012 | 30.64 | 31.24 | 30.60 | 31.06 | 776,424 | +0.09(+0.30%) |
May 10, 2012 | 30.88 | 31.02 | 30.82 | 30.96 | 469,010 | -0.06(-0.20%) |
May 09, 2012 | 30.77 | 31.18 | 30.62 | 31.03 | 640,728 | -0.26(-0.84%) |
May 08, 2012 | 31.44 | 31.48 | 31.02 | 31.29 | 896,110 | -0.65(-2.03%) |
May 07, 2012 | 31.44 | 32.07 | 31.44 | 31.94 | 729,276 | +0.06(+0.20%) |
May 04, 2012 | 32.06 | 32.10 | 31.76 | 31.87 | 475,619 | -0.41(-1.27%) |
May 03, 2012 | 32.34 | 32.40 | 32.22 | 32.28 | 683,685 | +0.22(+0.69%) |
May 02, 2012 | 31.93 | 32.12 | 31.88 | 32.06 | 411,308 | +0.03(+0.11%) |