Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.38 | 34.44 | 34.05 | 34.20 | 5,141,401 | -0.26(-0.75%) |
Jan 30, 2013 | 34.32 | 34.47 | 34.17 | 34.46 | 3,298,167 | +0.10(+0.29%) |
Jan 29, 2013 | 33.97 | 34.35 | 33.97 | 34.35 | 3,597,310 | +0.39(+1.13%) |
Jan 28, 2013 | 34.09 | 34.12 | 33.86 | 33.97 | 2,108,099 | -0.08(-0.24%) |
Jan 25, 2013 | 34.04 | 34.18 | 33.75 | 34.05 | 2,650,931 | +0.06(+0.17%) |
Jan 24, 2013 | 33.80 | 34.05 | 33.76 | 33.99 | 2,243,982 | +0.27(+0.81%) |
Jan 23, 2013 | 33.57 | 33.80 | 33.43 | 33.72 | 3,239,865 | +0.04(+0.13%) |
Jan 22, 2013 | 33.40 | 33.74 | 33.27 | 33.68 | 2,344,171 | +0.23(+0.70%) |
Jan 18, 2013 | 33.16 | 33.44 | 33.08 | 33.44 | 3,839,376 | +0.32(+0.97%) |
Jan 17, 2013 | 33.21 | 33.31 | 33.07 | 33.12 | 2,434,883 | +0.01(+0.02%) |
Jan 16, 2013 | 33.20 | 33.27 | 33.03 | 33.12 | 3,766,103 | -0.08(-0.25%) |
Jan 15, 2013 | 33.06 | 33.20 | 32.95 | 33.20 | 2,911,371 | +0.09(+0.27%) |
Jan 14, 2013 | 33.15 | 33.20 | 33.02 | 33.11 | 1,957,747 | -0.03(-0.08%) |
Jan 11, 2013 | 33.00 | 33.14 | 32.96 | 33.14 | 3,625,217 | +0.13(+0.40%) |
Jan 10, 2013 | 33.07 | 33.10 | 32.89 | 33.00 | 3,930,351 | +0.01(+0.04%) |
Jan 09, 2013 | 33.08 | 33.11 | 32.81 | 32.99 | 2,601,575 | -0.11(-0.32%) |
Jan 08, 2013 | 33.18 | 33.39 | 32.98 | 33.10 | 3,024,449 | -0.18(-0.55%) |
Jan 07, 2013 | 33.62 | 33.63 | 33.21 | 33.28 | 3,285,738 | -0.56(-1.64%) |
Jan 04, 2013 | 33.50 | 34.11 | 33.48 | 33.84 | 4,559,336 | +0.35(+1.06%) |
Jan 03, 2013 | 33.41 | 33.60 | 33.26 | 33.48 | 2,438,548 | +0.04(+0.11%) |
Jan 02, 2013 | 33.33 | 33.45 | 32.74 | 33.44 | 3,680,930 | +0.71(+2.16%) |
Dec 31, 2012 | 32.19 | 32.78 | 32.07 | 32.74 | 3,406,519 | +0.45(+1.41%) |
Dec 28, 2012 | 32.48 | 32.70 | 32.27 | 32.28 | 2,683,925 | -0.34(-1.05%) |
Dec 27, 2012 | 32.65 | 32.76 | 32.36 | 32.62 | 3,945,232 | -0.06(-0.17%) |
Dec 26, 2012 | 32.86 | 32.91 | 32.64 | 32.68 | 2,892,388 | -0.15(-0.44%) |
Dec 24, 2012 | 32.77 | 32.88 | 32.55 | 32.83 | 1,509,883 | +0.00(+0.00%) |
Dec 21, 2012 | 32.88 | 33.05 | 32.72 | 32.83 | 6,556,548 | -0.16(-0.50%) |
Dec 20, 2012 | 32.98 | 33.12 | 32.81 | 32.99 | 3,396,894 | +0.25(+0.77%) |
Dec 19, 2012 | 32.97 | 33.00 | 32.71 | 32.74 | 3,191,483 | -0.27(-0.82%) |
Dec 18, 2012 | 32.79 | 33.05 | 32.71 | 33.01 | 3,476,934 | +0.17(+0.52%) |
Dec 17, 2012 | 32.44 | 32.89 | 32.40 | 32.84 | 3,056,790 | +0.49(+1.50%) |
Dec 14, 2012 | 32.42 | 32.47 | 32.21 | 32.35 | 2,547,140 | -0.09(-0.29%) |
Dec 13, 2012 | 32.54 | 32.62 | 32.33 | 32.45 | 1,893,095 | -0.14(-0.43%) |
Dec 12, 2012 | 32.70 | 32.77 | 32.51 | 32.59 | 3,116,008 | -0.03(-0.08%) |
Dec 11, 2012 | 32.63 | 32.78 | 32.51 | 32.61 | 2,558,128 | +0.01(+0.02%) |
Dec 10, 2012 | 32.63 | 32.74 | 32.55 | 32.60 | 2,118,131 | -0.06(-0.19%) |
Dec 07, 2012 | 32.74 | 32.85 | 32.52 | 32.67 | 2,711,699 | +0.09(+0.29%) |
Dec 06, 2012 | 32.74 | 32.89 | 32.45 | 32.57 | 3,218,310 | -0.12(-0.37%) |
Dec 05, 2012 | 31.90 | 32.79 | 31.87 | 32.69 | 5,324,949 | +0.84(+2.64%) |
Dec 04, 2012 | 32.07 | 32.11 | 31.83 | 31.85 | 2,736,500 | -0.45(-1.39%) |
Nov 30, 2012 | 32.07 | 32.30 | 31.97 | 32.30 | 4,517,779 | +0.28(+0.87%) |
Nov 29, 2012 | 31.94 | 32.14 | 31.83 | 32.02 | 3,634,284 | +0.15(+0.48%) |
Nov 28, 2012 | 31.64 | 31.89 | 31.51 | 31.87 | 4,534,648 | +0.26(+0.83%) |
Nov 27, 2012 | 31.64 | 31.89 | 31.58 | 31.61 | 4,477,984 | -0.07(-0.22%) |
Nov 26, 2012 | 31.28 | 31.83 | 31.24 | 31.68 | 2,875,392 | +0.33(+1.06%) |
Nov 23, 2012 | 31.41 | 31.45 | 31.14 | 31.34 | 1,685,164 | -0.02(-0.08%) |
Nov 21, 2012 | 31.49 | 31.58 | 31.04 | 31.37 | 3,203,970 | -0.11(-0.36%) |
Nov 20, 2012 | 31.44 | 31.49 | 31.11 | 31.48 | 3,248,565 | +0.04(+0.12%) |
Nov 19, 2012 | 31.56 | 31.56 | 31.22 | 31.44 | 3,993,097 | +0.08(+0.26%) |
Nov 16, 2012 | 31.11 | 31.42 | 30.96 | 31.36 | 3,853,226 | +0.29(+0.95%) |
Nov 15, 2012 | 31.18 | 31.38 | 30.83 | 31.07 | 3,866,630 | -0.13(-0.42%) |
Nov 14, 2012 | 31.41 | 31.54 | 31.14 | 31.20 | 4,530,366 | -0.20(-0.64%) |
Nov 13, 2012 | 30.68 | 31.49 | 30.61 | 31.40 | 6,523,383 | +0.64(+2.07%) |
Nov 12, 2012 | 30.83 | 30.89 | 30.63 | 30.76 | 3,339,425 | -0.09(-0.28%) |
Nov 09, 2012 | 30.79 | 30.99 | 30.66 | 30.85 | 3,569,588 | -0.06(-0.20%) |
Nov 08, 2012 | 31.14 | 31.58 | 30.91 | 30.91 | 4,000,944 | -0.27(-0.86%) |
Nov 07, 2012 | 31.69 | 31.74 | 30.98 | 31.18 | 3,929,875 | -0.69(-2.18%) |
Nov 06, 2012 | 31.74 | 32.03 | 31.74 | 31.88 | 2,600,498 | +0.03(+0.08%) |
Nov 05, 2012 | 32.18 | 32.23 | 31.68 | 31.85 | 3,182,139 | -0.48(-1.49%) |
Nov 02, 2012 | 32.73 | 32.73 | 32.27 | 32.33 | 3,696,292 | -0.20(-0.62%) |
Nov 01, 2012 | 33.07 | 33.09 | 32.49 | 32.53 | 5,594,814 | -0.48(-1.44%) |
Oct 31, 2012 | 32.73 | 33.05 | 32.52 | 33.01 | 4,388,472 | +0.44(+1.36%) |
Oct 26, 2012 | 32.46 | 32.56 | 32.56 | 32.56 | 4,400,610 | +0.08(+0.23%) |
Oct 25, 2012 | 32.75 | 32.75 | 31.91 | 32.49 | 7,875,372 | -0.31(-0.95%) |
Oct 24, 2012 | 32.94 | 33.02 | 32.71 | 32.80 | 2,718,610 | -0.15(-0.46%) |
Oct 23, 2012 | 32.90 | 33.12 | 32.80 | 32.95 | 3,053,191 | -0.51(-1.53%) |
Oct 19, 2012 | 33.48 | 33.58 | 33.36 | 33.46 | 3,528,620 | -0.04(-0.13%) |
Oct 18, 2012 | 33.35 | 33.55 | 33.22 | 33.51 | 2,606,732 | +0.14(+0.43%) |
Oct 17, 2012 | 33.02 | 33.38 | 32.97 | 33.36 | 2,290,715 | +0.43(+1.31%) |
Oct 16, 2012 | 33.12 | 33.13 | 32.80 | 32.93 | 2,405,907 | -0.06(-0.19%) |
Oct 15, 2012 | 32.93 | 33.04 | 32.78 | 33.00 | 2,152,698 | +0.05(+0.15%) |
Oct 12, 2012 | 33.25 | 33.30 | 32.90 | 32.95 | 2,491,302 | -0.22(-0.66%) |
Oct 11, 2012 | 33.41 | 33.42 | 33.09 | 33.16 | 2,123,322 | -0.12(-0.36%) |
Oct 10, 2012 | 33.18 | 33.38 | 33.11 | 33.28 | 3,615,403 | +0.25(+0.76%) |
Oct 09, 2012 | 33.15 | 33.26 | 32.94 | 33.03 | 3,193,519 | -0.13(-0.40%) |
Oct 08, 2012 | 33.29 | 33.45 | 32.96 | 33.16 | 3,692,737 | -0.14(-0.43%) |
Oct 05, 2012 | 33.51 | 33.64 | 33.28 | 33.31 | 4,419,830 | -0.07(-0.22%) |
Oct 04, 2012 | 33.50 | 33.70 | 33.38 | 33.38 | 3,057,257 | +0.03(+0.09%) |
Oct 03, 2012 | 33.40 | 33.55 | 33.35 | 33.35 | 2,601,916 | +0.06(+0.19%) |
Oct 02, 2012 | 33.09 | 33.30 | 33.01 | 33.29 | 2,232,173 | +0.26(+0.80%) |
Oct 01, 2012 | 33.23 | 33.39 | 32.99 | 33.03 | 2,475,171 | -0.08(-0.25%) |
Sep 28, 2012 | 33.01 | 33.23 | 32.88 | 33.11 | 3,827,867 | +0.08(+0.25%) |
Sep 27, 2012 | 33.19 | 33.22 | 32.95 | 33.03 | 3,295,910 | -0.05(-0.15%) |
Sep 26, 2012 | 33.03 | 33.49 | 33.01 | 33.08 | 3,319,348 | +0.15(+0.46%) |
Sep 25, 2012 | 33.31 | 33.43 | 32.93 | 32.93 | 3,448,736 | -0.29(-0.87%) |
Sep 24, 2012 | 32.95 | 33.27 | 32.90 | 33.21 | 2,079,232 | +0.26(+0.78%) |
Sep 21, 2012 | 33.05 | 33.13 | 32.85 | 32.96 | 4,266,587 | -0.01(-0.04%) |
Sep 20, 2012 | 32.86 | 33.05 | 32.65 | 32.97 | 2,743,212 | +0.23(+0.69%) |
Sep 19, 2012 | 32.80 | 33.00 | 32.65 | 32.75 | 2,324,392 | +0.07(+0.21%) |
Sep 18, 2012 | 32.88 | 32.95 | 32.63 | 32.68 | 2,451,050 | -0.23(-0.68%) |
Sep 17, 2012 | 33.05 | 33.16 | 32.80 | 32.90 | 2,505,121 | -0.13(-0.40%) |
Sep 14, 2012 | 33.50 | 33.54 | 32.95 | 33.03 | 3,469,887 | -0.48(-1.44%) |
Sep 13, 2012 | 32.96 | 33.52 | 32.96 | 33.51 | 2,961,906 | +0.52(+1.57%) |
Sep 12, 2012 | 33.19 | 33.22 | 32.95 | 33.00 | 2,253,468 | -0.11(-0.34%) |
Sep 11, 2012 | 33.32 | 33.39 | 33.11 | 33.11 | 2,004,528 | -0.21(-0.64%) |
Sep 10, 2012 | 33.41 | 33.46 | 33.27 | 33.32 | 1,987,046 | +0.07(+0.23%) |
Sep 07, 2012 | 33.60 | 33.68 | 33.22 | 33.25 | 3,216,738 | -0.38(-1.13%) |
Sep 06, 2012 | 32.94 | 33.65 | 32.88 | 33.63 | 3,934,667 | +0.79(+2.42%) |
Sep 05, 2012 | 32.91 | 33.03 | 32.77 | 32.83 | 2,436,749 | -0.01(-0.02%) |
Sep 04, 2012 | 32.74 | 32.94 | 32.61 | 32.84 | 2,993,847 | +0.02(+0.06%) |
Aug 31, 2012 | 32.96 | 33.06 | 32.70 | 32.82 | 2,535,743 | -0.02(-0.08%) |
Aug 30, 2012 | 33.04 | 33.08 | 32.83 | 32.85 | 2,025,809 | -0.28(-0.85%) |
Aug 29, 2012 | 33.36 | 33.41 | 33.09 | 33.13 | 2,575,654 | -0.35(-1.03%) |
Aug 27, 2012 | 33.26 | 33.57 | 33.13 | 33.47 | 4,060,803 | +0.35(+1.05%) |
Aug 24, 2012 | 32.83 | 33.17 | 32.82 | 33.13 | 2,036,892 | +0.22(+0.66%) |
Aug 23, 2012 | 33.16 | 33.18 | 32.79 | 32.91 | 2,313,045 | -0.29(-0.88%) |
Aug 22, 2012 | 33.20 | 33.32 | 33.10 | 33.20 | 2,660,115 | -0.12(-0.35%) |
Aug 21, 2012 | 33.48 | 33.63 | 33.31 | 33.32 | 2,526,986 | -0.20(-0.59%) |
Aug 20, 2012 | 33.28 | 33.53 | 33.21 | 33.52 | 2,162,892 | +0.12(+0.37%) |
Aug 17, 2012 | 33.48 | 33.55 | 33.26 | 33.39 | 2,630,127 | -0.02(-0.06%) |
Aug 16, 2012 | 33.31 | 33.55 | 33.17 | 33.41 | 9,529,745 | +0.09(+0.26%) |
Aug 15, 2012 | 33.15 | 33.44 | 33.05 | 33.32 | 2,282,305 | +0.19(+0.58%) |
Aug 14, 2012 | 33.16 | 33.29 | 33.06 | 33.13 | 2,496,415 | +0.03(+0.09%) |
Aug 13, 2012 | 33.22 | 33.35 | 33.01 | 33.10 | 2,020,728 | -0.17(-0.50%) |
Aug 10, 2012 | 33.19 | 33.34 | 33.04 | 33.27 | 2,229,846 | +0.06(+0.17%) |
Aug 09, 2012 | 33.14 | 33.27 | 33.10 | 33.21 | 2,228,982 | -0.02(-0.07%) |
Aug 08, 2012 | 33.42 | 33.47 | 33.13 | 33.24 | 2,444,833 | -0.19(-0.57%) |
Aug 07, 2012 | 33.86 | 33.89 | 33.43 | 33.43 | 3,838,940 | -0.22(-0.64%) |
Aug 06, 2012 | 33.79 | 34.03 | 33.47 | 33.65 | 2,201,710 | -0.05(-0.15%) |
Aug 03, 2012 | 33.67 | 33.73 | 33.31 | 33.70 | 2,550,457 | +0.37(+1.12%) |
Aug 02, 2012 | 33.34 | 33.55 | 32.99 | 33.32 | 3,027,147 | -0.12(-0.37%) |
Aug 01, 2012 | 33.66 | 33.45 | 33.45 | 33.45 | 3,513,532 | -0.19(-0.55%) |
Jul 31, 2012 | 34.04 | 34.12 | 33.61 | 33.63 | 3,849,730 | -0.38(-1.11%) |
Jul 30, 2012 | 33.94 | 34.15 | 33.71 | 34.01 | 2,582,468 | -0.03(-0.09%) |
Jul 27, 2012 | 33.63 | 34.17 | 33.41 | 34.04 | 3,149,310 | +0.52(+1.55%) |
Jul 26, 2012 | 33.18 | 33.59 | 33.12 | 33.52 | 2,864,122 | +0.52(+1.58%) |
Jul 25, 2012 | 32.94 | 33.07 | 32.70 | 33.00 | 2,894,289 | +0.17(+0.53%) |
Jul 24, 2012 | 33.10 | 33.15 | 32.57 | 32.83 | 2,748,704 | -0.30(-0.92%) |
Jul 23, 2012 | 33.38 | 33.51 | 32.97 | 33.13 | 2,287,036 | -0.28(-0.85%) |
Jul 20, 2012 | 33.51 | 33.51 | 33.27 | 33.42 | 3,293,514 | -0.14(-0.42%) |
Jul 19, 2012 | 33.71 | 33.71 | 33.35 | 33.56 | 2,527,931 | -0.11(-0.33%) |
Jul 18, 2012 | 33.52 | 33.73 | 33.49 | 33.67 | 1,530,196 | +0.09(+0.26%) |
Jul 17, 2012 | 33.57 | 33.73 | 33.42 | 33.58 | 1,852,121 | +0.02(+0.07%) |
Jul 16, 2012 | 33.45 | 33.65 | 33.45 | 33.56 | 1,715,504 | +0.00(+0.00%) |
Jul 13, 2012 | 33.24 | 33.58 | 33.24 | 33.56 | 3,029,267 | +0.30(+0.91%) |
Jul 12, 2012 | 33.22 | 33.40 | 33.18 | 33.26 | 2,438,709 | -0.21(-0.63%) |
Jul 11, 2012 | 33.32 | 33.52 | 33.22 | 33.47 | 1,846,211 | +0.21(+0.63%) |
Jul 10, 2012 | 33.33 | 33.48 | 33.16 | 33.26 | 2,342,219 | -0.04(-0.13%) |
Jul 09, 2012 | 33.34 | 33.37 | 33.11 | 33.30 | 1,904,780 | -0.04(-0.11%) |
Jul 06, 2012 | 33.11 | 33.40 | 33.05 | 33.34 | 1,946,531 | +0.03(+0.09%) |
Jul 05, 2012 | 33.48 | 33.52 | 33.27 | 33.31 | 2,358,867 | -0.28(-0.83%) |
Jul 03, 2012 | 33.63 | 33.74 | 33.44 | 33.58 | 1,437,136 | -0.10(-0.29%) |
Jul 02, 2012 | 33.44 | 33.73 | 33.40 | 33.68 | 2,514,615 | +0.24(+0.72%) |
Jun 29, 2012 | 33.65 | 33.71 | 33.19 | 33.44 | 3,762,460 | +0.14(+0.43%) |
Jun 28, 2012 | 33.25 | 33.34 | 32.98 | 33.30 | 2,666,198 | -0.09(-0.28%) |
Jun 27, 2012 | 33.11 | 33.44 | 33.11 | 33.39 | 1,877,189 | +0.34(+1.03%) |
Jun 26, 2012 | 33.04 | 33.23 | 32.88 | 33.05 | 2,856,282 | +0.02(+0.06%) |
Jun 25, 2012 | 33.16 | 33.21 | 32.99 | 33.03 | 2,873,665 | -0.17(-0.50%) |
Jun 22, 2012 | 33.27 | 33.35 | 33.09 | 33.20 | 4,183,362 | -0.04(-0.13%) |
Jun 21, 2012 | 33.65 | 33.83 | 33.22 | 33.24 | 3,067,393 | -0.30(-0.90%) |
Jun 20, 2012 | 33.78 | 33.87 | 33.42 | 33.55 | 4,766,518 | -0.13(-0.39%) |
Jun 19, 2012 | 33.69 | 33.81 | 33.48 | 33.68 | 3,987,733 | +0.06(+0.17%) |
Jun 18, 2012 | 33.26 | 33.63 | 33.25 | 33.62 | 3,446,122 | +0.32(+0.95%) |
Jun 15, 2012 | 33.40 | 33.50 | 33.23 | 33.31 | 4,662,115 | +0.04(+0.11%) |
Jun 14, 2012 | 32.90 | 33.32 | 32.88 | 33.27 | 4,543,350 | +0.41(+1.26%) |
Jun 13, 2012 | 32.70 | 32.95 | 32.49 | 32.85 | 2,610,041 | +0.14(+0.42%) |
Jun 12, 2012 | 32.70 | 32.75 | 32.41 | 32.72 | 4,269,285 | +0.01(+0.04%) |
Jun 11, 2012 | 33.08 | 33.18 | 32.66 | 32.70 | 3,283,101 | -0.26(-0.79%) |
Jun 08, 2012 | 32.66 | 33.01 | 32.66 | 32.96 | 4,140,052 | +0.30(+0.93%) |
Jun 07, 2012 | 32.49 | 32.74 | 32.46 | 32.66 | 4,750,695 | +0.30(+0.94%) |
Jun 06, 2012 | 32.04 | 32.36 | 31.91 | 32.36 | 3,993,253 | +0.48(+1.52%) |
Jun 05, 2012 | 31.84 | 31.96 | 31.76 | 31.87 | 4,170,266 | -0.04(-0.12%) |
Jun 04, 2012 | 32.00 | 32.08 | 31.84 | 31.91 | 2,976,745 | -0.06(-0.19%) |
Jun 01, 2012 | 32.02 | 32.21 | 31.94 | 31.97 | 3,718,703 | -0.27(-0.83%) |
May 31, 2012 | 32.05 | 32.43 | 31.99 | 32.24 | 3,144,325 | +0.12(+0.39%) |
May 30, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 3,778,793 | -0.07(-0.22%) |
May 29, 2012 | 32.33 | 32.33 | 32.04 | 32.19 | 11,485,465 | -0.03(-0.09%) |
May 25, 2012 | 32.20 | 32.33 | 32.14 | 32.22 | 12,345,273 | +0.03(+0.10%) |
May 24, 2012 | 32.03 | 32.28 | 31.94 | 32.19 | 11,894,023 | +0.18(+0.56%) |
May 23, 2012 | 32.11 | 32.26 | 31.71 | 32.01 | 3,837,087 | -0.16(-0.50%) |
May 22, 2012 | 32.04 | 32.31 | 32.03 | 32.17 | 2,806,937 | +0.15(+0.46%) |
May 21, 2012 | 32.09 | 32.12 | 31.85 | 32.02 | 3,431,929 | -0.04(-0.11%) |
May 18, 2012 | 31.86 | 32.20 | 31.85 | 32.06 | 4,611,674 | +0.25(+0.77%) |
May 17, 2012 | 32.17 | 32.24 | 31.81 | 31.81 | 2,924,883 | -0.38(-1.18%) |
May 16, 2012 | 32.14 | 32.23 | 32.02 | 32.19 | 3,055,946 | +0.13(+0.40%) |
May 15, 2012 | 32.28 | 32.31 | 31.98 | 32.06 | 3,130,606 | +0.02(+0.06%) |
May 14, 2012 | 31.82 | 32.11 | 31.78 | 32.04 | 2,952,866 | +0.03(+0.10%) |
May 11, 2012 | 31.85 | 32.11 | 31.74 | 32.01 | 2,521,737 | +0.07(+0.21%) |
May 10, 2012 | 31.84 | 32.06 | 31.77 | 31.95 | 1,832,813 | +0.27(+0.85%) |
May 09, 2012 | 31.65 | 31.91 | 31.62 | 31.68 | 2,677,414 | -0.18(-0.56%) |
May 08, 2012 | 31.66 | 31.89 | 31.65 | 31.85 | 2,248,754 | +0.06(+0.17%) |
May 07, 2012 | 31.85 | 31.94 | 31.70 | 31.80 | 2,090,293 | -0.07(-0.23%) |
May 04, 2012 | 31.81 | 32.08 | 31.78 | 31.87 | 2,586,418 | +0.04(+0.13%) |
May 03, 2012 | 31.87 | 32.09 | 31.81 | 31.83 | 2,426,840 | -0.12(-0.36%) |
May 02, 2012 | 32.06 | 32.12 | 31.81 | 31.95 | 2,642,331 | -0.20(-0.63%) |
May 01, 2012 | 32.03 | 32.25 | 31.83 | 32.15 | 2,820,048 | +0.15(+0.48%) |
Apr 30, 2012 | 31.87 | 32.03 | 31.78 | 32.00 | 3,890,178 | +0.07(+0.23%) |
Apr 27, 2012 | 31.89 | 32.01 | 31.74 | 31.92 | 5,571,245 | +0.11(+0.35%) |
Apr 26, 2012 | 31.86 | 32.01 | 31.36 | 31.81 | 5,909,210 | +0.40(+1.27%) |
Apr 25, 2012 | 31.28 | 31.50 | 31.13 | 31.41 | 5,135,808 | +0.26(+0.85%) |
Apr 24, 2012 | 31.15 | 31.25 | 31.04 | 31.15 | 5,644,373 | -0.02(-0.08%) |
Apr 23, 2012 | 31.23 | 31.28 | 31.02 | 31.17 | 2,514,253 | -0.10(-0.33%) |
Apr 20, 2012 | 30.98 | 31.34 | 30.97 | 31.28 | 4,469,327 | +0.29(+0.95%) |
Apr 19, 2012 | 31.03 | 31.10 | 30.87 | 30.98 | 3,552,515 | -0.05(-0.16%) |
Apr 18, 2012 | 31.13 | 31.22 | 31.03 | 31.03 | 3,187,719 | -0.23(-0.73%) |
Apr 17, 2012 | 31.28 | 31.40 | 31.04 | 31.26 | 3,511,608 | +0.15(+0.49%) |
Apr 16, 2012 | 30.92 | 31.17 | 30.89 | 31.11 | 4,122,498 | +0.28(+0.91%) |
Apr 13, 2012 | 30.85 | 31.13 | 30.79 | 30.82 | 7,801,870 | -0.01(-0.04%) |
Apr 12, 2012 | 30.75 | 30.84 | 30.57 | 30.84 | 4,106,124 | +0.08(+0.26%) |
Apr 11, 2012 | 30.98 | 31.04 | 30.73 | 30.76 | 4,045,737 | -0.02(-0.06%) |
Apr 10, 2012 | 31.18 | 31.18 | 30.71 | 30.78 | 4,371,538 | -0.43(-1.38%) |
Apr 09, 2012 | 31.28 | 31.45 | 31.20 | 31.20 | 3,609,625 | -0.29(-0.93%) |
Apr 05, 2012 | 31.55 | 31.58 | 31.43 | 31.50 | 3,533,731 | -0.13(-0.41%) |
Apr 04, 2012 | 31.43 | 31.80 | 31.42 | 31.63 | 3,462,088 | +0.03(+0.10%) |
Apr 03, 2012 | 31.51 | 31.63 | 31.39 | 31.60 | 3,941,765 | +0.02(+0.08%) |
Apr 02, 2012 | 31.37 | 31.73 | 31.27 | 31.57 | 3,287,087 | +0.18(+0.57%) |
Mar 30, 2012 | 31.18 | 31.41 | 31.15 | 31.39 | 3,727,745 | +0.26(+0.85%) |
Mar 29, 2012 | 30.97 | 31.16 | 30.76 | 31.13 | 2,439,188 | +0.06(+0.18%) |
Mar 28, 2012 | 31.19 | 31.37 | 30.93 | 31.08 | 2,902,134 | -0.20(-0.63%) |
Mar 27, 2012 | 31.09 | 31.38 | 31.08 | 31.27 | 3,049,014 | +0.18(+0.59%) |
Mar 26, 2012 | 30.98 | 31.23 | 30.92 | 31.09 | 2,768,096 | +0.26(+0.86%) |
Mar 23, 2012 | 30.95 | 31.09 | 30.80 | 30.82 | 3,122,166 | -0.09(-0.28%) |
Mar 22, 2012 | 30.78 | 31.05 | 30.78 | 30.91 | 3,941,207 | -0.02(-0.08%) |
Mar 21, 2012 | 31.05 | 31.12 | 30.89 | 30.94 | 2,385,627 | -0.11(-0.36%) |
Mar 20, 2012 | 31.05 | 31.17 | 30.81 | 31.05 | 3,817,169 | +0.23(+0.76%) |
Mar 19, 2012 | 30.81 | 31.10 | 30.76 | 30.81 | 2,682,623 | -0.04(-0.12%) |
Mar 16, 2012 | 30.92 | 31.06 | 30.80 | 30.85 | 4,624,882 | -0.10(-0.32%) |
Mar 15, 2012 | 30.97 | 31.17 | 30.86 | 30.95 | 3,599,713 | -0.04(-0.14%) |
Mar 14, 2012 | 31.46 | 31.54 | 30.94 | 30.99 | 4,215,662 | -0.50(-1.58%) |
Mar 13, 2012 | 31.50 | 31.55 | 31.27 | 31.49 | 3,099,382 | +0.02(+0.06%) |
Mar 12, 2012 | 31.18 | 31.51 | 31.14 | 31.47 | 3,841,302 | +0.35(+1.12%) |
Mar 09, 2012 | 31.12 | 31.14 | 30.89 | 31.12 | 2,819,221 | +0.10(+0.32%) |
Mar 08, 2012 | 31.00 | 31.09 | 30.84 | 31.02 | 2,230,050 | +0.07(+0.22%) |
Mar 07, 2012 | 30.92 | 31.00 | 30.73 | 30.95 | 2,636,229 | -0.02(-0.06%) |
Mar 06, 2012 | 31.00 | 31.05 | 30.79 | 30.97 | 2,730,614 | -0.18(-0.59%) |
Mar 05, 2012 | 30.89 | 31.22 | 30.78 | 31.16 | 2,469,240 | +0.18(+0.59%) |
Mar 02, 2012 | 30.89 | 31.05 | 30.73 | 30.97 | 2,907,564 | +0.07(+0.22%) |
Mar 01, 2012 | 30.92 | 31.19 | 30.76 | 30.90 | 4,034,505 | -0.04(-0.12%) |
Feb 29, 2012 | 31.14 | 31.23 | 30.86 | 30.94 | 4,074,865 | -0.15(-0.50%) |
Feb 28, 2012 | 31.25 | 31.34 | 30.99 | 31.10 | 4,027,119 | -0.10(-0.31%) |
Feb 27, 2012 | 31.03 | 31.25 | 30.91 | 31.19 | 19,262,410 | +0.05(+0.18%) |
Feb 24, 2012 | 30.94 | 31.25 | 30.85 | 31.14 | 14,179,714 | +0.23(+0.75%) |
Feb 23, 2012 | 30.61 | 30.93 | 30.60 | 30.91 | 14,498,822 | +0.29(+0.93%) |
Feb 22, 2012 | 30.38 | 30.69 | 30.38 | 30.62 | 3,002,258 | +0.20(+0.66%) |
Feb 21, 2012 | 30.77 | 30.77 | 30.42 | 30.42 | 5,005,683 | -0.26(-0.85%) |
Feb 17, 2012 | 30.72 | 30.74 | 30.51 | 30.68 | 3,623,930 | +0.09(+0.30%) |
Feb 16, 2012 | 30.43 | 30.65 | 30.42 | 30.59 | 3,041,352 | +0.21(+0.68%) |
Feb 15, 2012 | 30.50 | 30.50 | 30.28 | 30.39 | 3,357,878 | -0.09(-0.30%) |
Feb 14, 2012 | 30.28 | 30.55 | 30.19 | 30.48 | 3,735,461 | +0.18(+0.60%) |
Feb 13, 2012 | 30.33 | 30.43 | 30.22 | 30.30 | 3,056,682 | +0.01(+0.04%) |
Feb 10, 2012 | 30.20 | 30.28 | 30.07 | 30.28 | 2,361,512 | +0.03(+0.10%) |
Feb 09, 2012 | 30.43 | 30.43 | 30.23 | 30.25 | 4,629,179 | -0.21(-0.68%) |
Feb 08, 2012 | 30.64 | 30.73 | 30.32 | 30.46 | 3,187,015 | -0.13(-0.44%) |
Feb 07, 2012 | 30.43 | 30.71 | 30.24 | 30.59 | 3,606,055 | +0.09(+0.30%) |
Feb 06, 2012 | 30.47 | 30.63 | 30.40 | 30.50 | 2,284,795 | -0.07(-0.22%) |
Feb 03, 2012 | 30.87 | 30.93 | 30.42 | 30.57 | 4,584,684 | -0.08(-0.26%) |
Feb 02, 2012 | 30.62 | 30.84 | 30.55 | 30.65 | 4,230,152 | +0.05(+0.18%) |