Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.70 | 40.41 | 39.64 | 40.32 | 862,103 | +0.52(+1.31%) |
Mar 27, 2013 | 39.41 | 39.89 | 39.11 | 39.80 | 454,588 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.23 | 39.70 | 666,747 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.42 | 633,934 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,902 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,704 | -0.52(-1.31%) |
Mar 20, 2013 | 39.96 | 40.12 | 39.69 | 39.85 | 635,531 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,939 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,788 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.81 | 1,039,653 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,948 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.15 | 39.57 | 824,421 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.14 | 39.36 | 687,586 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.15 | 39.41 | 772,185 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.90 | 39.39 | 1,182,019 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.91 | 39.04 | 945,184 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,907 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,404 | +0.48(+1.25%) |
Mar 04, 2013 | 38.50 | 38.79 | 38.29 | 38.72 | 720,623 | +0.20(+0.51%) |
Mar 01, 2013 | 38.69 | 38.80 | 38.08 | 38.52 | 1,672,452 | -0.32(-0.81%) |
Feb 28, 2013 | 39.05 | 39.42 | 38.83 | 38.84 | 1,138,718 | -0.15(-0.38%) |
Feb 27, 2013 | 38.41 | 39.18 | 37.78 | 38.99 | 1,374,538 | +0.46(+1.21%) |
Feb 26, 2013 | 38.18 | 38.64 | 38.11 | 38.52 | 989,918 | +0.42(+1.10%) |
Feb 25, 2013 | 39.31 | 39.36 | 38.11 | 38.11 | 938,646 | -1.11(-2.84%) |
Feb 22, 2013 | 38.65 | 39.28 | 38.65 | 39.22 | 1,049,790 | +0.70(+1.81%) |
Feb 21, 2013 | 38.71 | 38.95 | 38.49 | 38.52 | 1,117,123 | -0.20(-0.50%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.70 | 38.72 | 726,724 | -0.68(-1.72%) |
Feb 19, 2013 | 38.99 | 39.42 | 38.91 | 39.40 | 1,008,794 | +0.48(+1.24%) |
Feb 15, 2013 | 38.84 | 39.05 | 38.78 | 38.91 | 543,192 | +0.00(+0.00%) |
Feb 14, 2013 | 38.82 | 39.01 | 38.78 | 38.91 | 358,293 | -0.08(-0.21%) |
Feb 13, 2013 | 38.88 | 39.04 | 38.71 | 39.00 | 721,121 | +0.17(+0.43%) |
Feb 12, 2013 | 38.54 | 38.98 | 38.36 | 38.83 | 855,172 | +0.29(+0.75%) |
Feb 11, 2013 | 38.41 | 38.55 | 38.00 | 38.54 | 833,256 | +0.05(+0.12%) |
Feb 08, 2013 | 38.27 | 38.60 | 38.08 | 38.50 | 339,851 | +0.30(+0.78%) |
Feb 07, 2013 | 38.49 | 38.49 | 37.77 | 38.20 | 688,135 | -0.20(-0.53%) |
Feb 06, 2013 | 37.86 | 38.47 | 37.78 | 38.40 | 602,091 | +0.54(+1.42%) |
Feb 04, 2013 | 38.21 | 38.31 | 37.74 | 37.87 | 1,090,910 | -0.64(-1.66%) |
Feb 01, 2013 | 38.23 | 38.64 | 38.09 | 38.51 | 837,532 | +0.45(+1.17%) |
Jan 31, 2013 | 37.90 | 38.10 | 37.73 | 38.06 | 1,010,097 | +0.07(+0.17%) |
Jan 30, 2013 | 38.34 | 38.35 | 37.93 | 38.00 | 836,286 | -0.34(-0.90%) |
Jan 29, 2013 | 37.99 | 38.34 | 37.91 | 38.34 | 1,012,136 | +0.28(+0.73%) |
Jan 28, 2013 | 38.29 | 38.38 | 37.90 | 38.06 | 963,531 | -0.07(-0.19%) |
Jan 25, 2013 | 38.50 | 38.58 | 37.82 | 38.13 | 1,999,034 | -0.03(-0.07%) |
Jan 24, 2013 | 36.83 | 38.27 | 36.66 | 38.16 | 2,763,624 | +1.30(+3.53%) |
Jan 23, 2013 | 36.83 | 37.04 | 36.78 | 36.86 | 888,595 | -0.12(-0.33%) |
Jan 22, 2013 | 36.55 | 37.07 | 36.52 | 36.98 | 1,308,967 | +0.44(+1.19%) |
Jan 18, 2013 | 36.31 | 36.57 | 36.08 | 36.55 | 588,374 | +0.20(+0.54%) |
Jan 17, 2013 | 35.92 | 36.38 | 35.79 | 36.35 | 987,225 | +0.60(+1.69%) |
Jan 16, 2013 | 35.77 | 35.96 | 35.58 | 35.75 | 1,151,475 | -0.03(-0.08%) |
Jan 15, 2013 | 35.58 | 35.86 | 35.51 | 35.78 | 939,208 | -0.06(-0.18%) |
Jan 14, 2013 | 35.99 | 36.19 | 35.77 | 35.84 | 653,084 | -0.16(-0.44%) |
Jan 11, 2013 | 36.02 | 36.18 | 35.84 | 36.00 | 1,300,221 | -0.02(-0.05%) |
Jan 10, 2013 | 36.01 | 36.12 | 35.54 | 36.02 | 1,343,918 | +0.04(+0.10%) |
Jan 09, 2013 | 35.83 | 36.10 | 35.71 | 35.98 | 583,237 | +0.19(+0.54%) |
Jan 08, 2013 | 35.70 | 36.05 | 35.47 | 35.79 | 901,809 | -0.05(-0.13%) |
Jan 07, 2013 | 35.98 | 36.04 | 35.66 | 35.83 | 928,680 | -0.31(-0.85%) |
Jan 04, 2013 | 35.86 | 36.18 | 35.63 | 36.14 | 1,043,910 | +0.42(+1.17%) |
Jan 03, 2013 | 35.84 | 36.07 | 35.59 | 35.72 | 916,802 | -0.17(-0.47%) |
Jan 02, 2013 | 35.95 | 35.97 | 35.28 | 35.89 | 1,357,441 | +1.02(+2.93%) |
Dec 31, 2012 | 34.34 | 34.93 | 34.23 | 34.87 | 826,095 | +0.44(+1.27%) |
Dec 28, 2012 | 34.41 | 34.77 | 34.39 | 34.43 | 647,742 | -0.21(-0.62%) |
Dec 27, 2012 | 34.33 | 34.79 | 34.16 | 34.64 | 810,113 | +0.32(+0.92%) |
Dec 26, 2012 | 34.77 | 34.88 | 34.31 | 34.33 | 646,647 | -0.45(-1.28%) |
Dec 24, 2012 | 34.54 | 34.82 | 34.43 | 34.77 | 270,694 | +0.10(+0.29%) |
Dec 21, 2012 | 34.29 | 34.82 | 34.28 | 34.67 | 1,549,108 | -0.29(-0.82%) |
Dec 20, 2012 | 34.93 | 35.03 | 34.63 | 34.96 | 911,133 | +0.10(+0.29%) |
Dec 19, 2012 | 35.13 | 35.28 | 34.79 | 34.86 | 1,646,656 | -0.18(-0.50%) |
Dec 18, 2012 | 34.87 | 35.20 | 34.77 | 35.03 | 1,193,243 | +0.27(+0.77%) |
Dec 17, 2012 | 34.55 | 34.78 | 34.30 | 34.76 | 1,013,183 | +0.11(+0.32%) |
Dec 14, 2012 | 34.71 | 34.81 | 34.52 | 34.65 | 965,389 | -0.14(-0.40%) |
Dec 13, 2012 | 35.04 | 35.22 | 34.75 | 34.79 | 1,053,831 | -0.26(-0.74%) |
Dec 12, 2012 | 35.01 | 35.28 | 34.92 | 35.05 | 984,777 | +0.21(+0.61%) |
Dec 11, 2012 | 35.48 | 35.48 | 34.84 | 34.84 | 1,351,677 | -0.46(-1.31%) |
Dec 10, 2012 | 35.14 | 35.37 | 34.97 | 35.30 | 1,093,956 | +0.27(+0.77%) |
Dec 07, 2012 | 34.93 | 35.03 | 34.46 | 35.03 | 792,387 | +0.18(+0.51%) |
Dec 06, 2012 | 35.04 | 35.06 | 34.73 | 34.86 | 1,093,783 | -0.16(-0.45%) |
Dec 05, 2012 | 34.69 | 35.14 | 34.46 | 35.01 | 1,046,852 | +0.45(+1.29%) |
Dec 04, 2012 | 34.55 | 34.78 | 34.30 | 34.57 | 835,365 | -0.04(-0.11%) |
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.61 | 1,121,702 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,331 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.35 | 33.71 | 34.35 | 781,107 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.48 | 33.95 | 33.98 | 999,892 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.98 | 34.53 | 870,012 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,854 | +0.49(+1.44%) |
Nov 21, 2012 | 34.11 | 34.22 | 33.88 | 34.05 | 589,663 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,793 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.84 | 33.66 | 1,109,749 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,055 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,315 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.84 | 32.99 | 1,429,702 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,493 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,369 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,887 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.71 | 33.37 | 33.38 | 1,421,155 | -0.08(-0.25%) |
Nov 07, 2012 | 33.33 | 33.78 | 33.08 | 33.47 | 1,164,850 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,125 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.99 | 1,252,084 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,240,948 | -0.47(-1.37%) |
Nov 01, 2012 | 32.96 | 34.62 | 32.85 | 34.40 | 2,058,128 | +1.45(+4.39%) |
Oct 31, 2012 | 33.14 | 33.37 | 32.62 | 32.96 | 1,388,291 | -0.25(-0.75%) |
Oct 26, 2012 | 32.96 | 33.21 | 33.21 | 33.21 | 1,131,781 | +0.30(+0.90%) |
Oct 25, 2012 | 32.80 | 33.05 | 32.70 | 32.91 | 1,007,324 | +0.19(+0.60%) |
Oct 24, 2012 | 32.30 | 32.76 | 32.21 | 32.72 | 1,487,223 | +0.60(+1.88%) |
Oct 23, 2012 | 31.19 | 32.17 | 30.29 | 32.11 | 1,729,672 | +0.56(+1.76%) |
Oct 19, 2012 | 32.65 | 32.68 | 31.48 | 31.56 | 1,748,647 | -1.23(-3.76%) |
Oct 18, 2012 | 32.88 | 32.96 | 32.57 | 32.79 | 1,630,134 | -0.17(-0.51%) |
Oct 17, 2012 | 32.85 | 33.07 | 32.76 | 32.96 | 931,125 | +0.10(+0.31%) |
Oct 16, 2012 | 32.43 | 32.89 | 32.38 | 32.85 | 852,108 | +0.57(+1.78%) |
Oct 15, 2012 | 31.72 | 32.32 | 31.60 | 32.28 | 727,136 | +0.66(+2.08%) |
Oct 12, 2012 | 31.93 | 31.97 | 31.49 | 31.62 | 1,009,990 | -0.44(-1.36%) |
Oct 11, 2012 | 32.44 | 32.47 | 31.95 | 32.06 | 821,971 | -0.05(-0.14%) |
Oct 10, 2012 | 32.22 | 32.26 | 31.92 | 32.10 | 875,655 | -0.18(-0.55%) |
Oct 09, 2012 | 32.58 | 32.62 | 32.02 | 32.28 | 1,039,893 | -0.34(-1.05%) |
Oct 08, 2012 | 32.42 | 32.69 | 32.26 | 32.62 | 1,074,374 | +0.09(+0.28%) |
Oct 05, 2012 | 33.09 | 33.22 | 32.45 | 32.53 | 1,931,160 | -0.40(-1.21%) |
Oct 04, 2012 | 31.52 | 32.95 | 31.32 | 32.93 | 2,564,935 | +1.42(+4.50%) |
Oct 03, 2012 | 32.11 | 32.17 | 31.29 | 31.51 | 1,959,066 | -0.54(-1.68%) |
Oct 02, 2012 | 32.26 | 32.31 | 31.64 | 32.05 | 1,443,051 | -0.15(-0.46%) |
Oct 01, 2012 | 32.88 | 32.91 | 31.88 | 32.20 | 2,801,439 | -0.67(-2.03%) |
Sep 28, 2012 | 32.97 | 33.10 | 32.83 | 32.86 | 2,366,048 | -0.31(-0.92%) |
Sep 27, 2012 | 32.84 | 33.17 | 32.62 | 33.17 | 938,198 | +0.46(+1.42%) |
Sep 26, 2012 | 32.84 | 32.92 | 32.52 | 32.71 | 1,224,056 | -0.06(-0.17%) |
Sep 25, 2012 | 33.07 | 33.41 | 32.72 | 32.76 | 1,840,305 | -0.12(-0.37%) |
Sep 24, 2012 | 33.32 | 33.37 | 32.84 | 32.88 | 1,292,618 | -0.71(-2.12%) |
Sep 21, 2012 | 33.78 | 33.89 | 33.48 | 33.60 | 1,778,839 | +0.02(+0.06%) |
Sep 20, 2012 | 33.23 | 33.59 | 33.13 | 33.58 | 732,444 | +0.16(+0.47%) |
Sep 19, 2012 | 33.20 | 33.50 | 33.14 | 33.42 | 734,099 | +0.16(+0.47%) |
Sep 18, 2012 | 33.13 | 33.35 | 33.05 | 33.26 | 1,401,596 | +0.03(+0.08%) |
Sep 17, 2012 | 33.50 | 33.50 | 33.13 | 33.23 | 948,970 | -0.27(-0.80%) |
Sep 14, 2012 | 33.14 | 33.55 | 33.06 | 33.50 | 1,509,468 | +0.57(+1.72%) |
Sep 13, 2012 | 32.87 | 33.12 | 32.44 | 32.94 | 547,440 | +0.07(+0.23%) |
Sep 12, 2012 | 32.74 | 32.95 | 32.58 | 32.86 | 864,935 | +0.27(+0.82%) |
Sep 11, 2012 | 32.81 | 33.02 | 32.52 | 32.59 | 988,230 | -0.24(-0.73%) |
Sep 10, 2012 | 32.74 | 33.00 | 32.63 | 32.84 | 729,139 | +0.00(+0.00%) |
Sep 07, 2012 | 32.75 | 33.05 | 32.58 | 32.84 | 1,522,123 | +0.23(+0.71%) |
Sep 06, 2012 | 31.89 | 32.60 | 31.82 | 32.60 | 1,457,615 | +1.04(+3.28%) |
Sep 05, 2012 | 31.98 | 32.00 | 31.44 | 31.57 | 1,416,770 | -0.36(-1.13%) |
Sep 04, 2012 | 31.83 | 32.06 | 31.31 | 31.93 | 1,304,389 | +0.18(+0.55%) |
Aug 31, 2012 | 31.86 | 32.16 | 31.37 | 31.75 | 1,253,309 | +0.11(+0.35%) |
Aug 30, 2012 | 31.76 | 31.85 | 31.41 | 31.64 | 1,041,541 | -0.29(-0.90%) |
Aug 29, 2012 | 31.84 | 32.05 | 31.78 | 31.93 | 1,173,546 | -0.07(-0.23%) |
Aug 27, 2012 | 31.92 | 32.09 | 31.82 | 32.00 | 1,139,937 | +0.11(+0.35%) |
Aug 24, 2012 | 31.62 | 32.09 | 31.51 | 31.89 | 974,260 | +0.19(+0.58%) |
Aug 23, 2012 | 31.69 | 31.93 | 31.62 | 31.71 | 902,677 | -0.08(-0.26%) |
Aug 22, 2012 | 31.74 | 31.94 | 31.64 | 31.79 | 974,733 | -0.11(-0.35%) |
Aug 21, 2012 | 31.65 | 32.10 | 31.59 | 31.90 | 1,416,999 | +0.28(+0.88%) |
Aug 20, 2012 | 31.42 | 31.65 | 31.28 | 31.62 | 1,534,541 | +0.06(+0.21%) |
Aug 17, 2012 | 31.23 | 31.61 | 31.16 | 31.56 | 966,061 | +0.38(+1.22%) |
Aug 16, 2012 | 30.73 | 31.23 | 30.55 | 31.18 | 1,005,734 | +0.53(+1.72%) |
Aug 15, 2012 | 30.19 | 30.68 | 30.13 | 30.65 | 1,050,195 | +0.38(+1.25%) |
Aug 14, 2012 | 30.37 | 30.59 | 30.16 | 30.27 | 700,743 | +0.12(+0.40%) |
Aug 13, 2012 | 30.00 | 30.19 | 29.77 | 30.15 | 833,875 | +0.03(+0.09%) |
Aug 10, 2012 | 29.61 | 30.16 | 29.48 | 30.12 | 887,027 | +0.31(+1.06%) |
Aug 09, 2012 | 29.90 | 30.09 | 29.68 | 29.81 | 969,923 | -0.04(-0.12%) |
Aug 08, 2012 | 29.61 | 29.92 | 29.38 | 29.85 | 1,493,682 | +0.05(+0.16%) |
Aug 07, 2012 | 29.33 | 29.99 | 29.12 | 29.80 | 1,675,975 | +0.72(+2.48%) |
Aug 06, 2012 | 29.02 | 29.26 | 28.98 | 29.08 | 982,308 | +0.23(+0.80%) |
Aug 03, 2012 | 28.66 | 29.04 | 28.51 | 28.85 | 933,827 | +0.71(+2.53%) |
Aug 02, 2012 | 28.09 | 28.42 | 27.96 | 28.13 | 927,300 | -0.15(-0.52%) |
Aug 01, 2012 | 28.92 | 29.04 | 28.25 | 28.28 | 1,252,457 | -0.41(-1.42%) |
Jul 31, 2012 | 28.63 | 28.91 | 28.44 | 28.69 | 1,380,889 | -0.03(-0.10%) |
Jul 30, 2012 | 29.39 | 29.43 | 28.63 | 28.72 | 1,452,959 | -0.61(-2.08%) |
Jul 27, 2012 | 28.71 | 29.57 | 28.49 | 29.33 | 1,554,084 | +0.88(+3.09%) |
Jul 26, 2012 | 29.15 | 29.57 | 28.44 | 28.45 | 3,023,992 | -0.32(-1.13%) |
Jul 25, 2012 | 29.29 | 29.71 | 28.69 | 28.77 | 2,279,425 | -0.37(-1.27%) |
Jul 24, 2012 | 29.76 | 30.42 | 27.63 | 29.14 | 5,721,928 | -1.69(-5.49%) |
Jul 23, 2012 | 30.66 | 31.14 | 30.54 | 30.84 | 1,073,231 | -0.44(-1.39%) |
Jul 20, 2012 | 31.36 | 31.66 | 31.27 | 31.27 | 620,912 | -0.42(-1.31%) |
Jul 19, 2012 | 31.75 | 31.94 | 31.57 | 31.69 | 650,511 | +0.11(+0.35%) |
Jul 18, 2012 | 30.72 | 31.68 | 30.71 | 31.58 | 969,624 | +0.73(+2.37%) |
Jul 17, 2012 | 30.92 | 31.04 | 30.52 | 30.85 | 794,460 | +0.11(+0.36%) |
Jul 16, 2012 | 30.62 | 30.86 | 30.40 | 30.73 | 992,957 | -0.04(-0.12%) |
Jul 13, 2012 | 30.48 | 31.03 | 30.38 | 30.77 | 1,452,251 | +0.48(+1.59%) |
Jul 12, 2012 | 30.45 | 30.53 | 29.89 | 30.29 | 1,209,524 | -0.31(-1.03%) |
Jul 11, 2012 | 30.85 | 30.98 | 30.38 | 30.60 | 1,138,280 | -0.24(-0.78%) |
Jul 10, 2012 | 31.32 | 31.47 | 30.62 | 30.85 | 1,214,184 | -0.31(-0.98%) |
Jul 09, 2012 | 31.27 | 31.42 | 30.85 | 31.15 | 852,146 | -0.23(-0.74%) |
Jul 06, 2012 | 31.47 | 31.61 | 31.03 | 31.38 | 997,773 | -0.43(-1.37%) |
Jul 05, 2012 | 31.35 | 31.95 | 31.27 | 31.82 | 998,618 | +0.24(+0.76%) |
Jul 03, 2012 | 31.03 | 31.64 | 31.01 | 31.58 | 790,937 | +0.56(+1.82%) |
Jul 02, 2012 | 30.84 | 31.16 | 30.55 | 31.01 | 1,203,682 | +0.22(+0.71%) |
Jun 29, 2012 | 30.26 | 30.79 | 30.22 | 30.79 | 3,623,193 | +1.15(+3.89%) |
Jun 28, 2012 | 30.11 | 30.20 | 29.23 | 29.64 | 2,507,569 | -0.81(-2.65%) |
Jun 27, 2012 | 30.39 | 30.73 | 30.39 | 30.45 | 1,168,078 | -0.07(-0.24%) |
Jun 26, 2012 | 30.29 | 30.64 | 29.97 | 30.52 | 2,215,598 | +0.25(+0.84%) |
Jun 25, 2012 | 30.61 | 30.66 | 30.06 | 30.27 | 1,974,951 | -0.77(-2.48%) |
Jun 22, 2012 | 31.00 | 31.24 | 30.81 | 31.04 | 1,844,110 | -0.07(-0.24%) |
Jun 21, 2012 | 32.09 | 32.21 | 31.03 | 31.11 | 1,204,156 | -0.97(-3.04%) |
Jun 20, 2012 | 32.34 | 32.42 | 31.94 | 32.09 | 1,015,435 | -0.29(-0.90%) |
Jun 19, 2012 | 32.16 | 32.58 | 32.01 | 32.38 | 965,747 | +0.41(+1.27%) |
Jun 18, 2012 | 31.52 | 32.01 | 31.38 | 31.97 | 1,042,811 | +0.25(+0.78%) |
Jun 15, 2012 | 31.45 | 31.86 | 31.21 | 31.72 | 1,362,947 | +0.42(+1.34%) |
Jun 14, 2012 | 31.24 | 31.64 | 31.07 | 31.30 | 1,443,458 | +0.19(+0.59%) |
Jun 13, 2012 | 31.90 | 31.98 | 31.03 | 31.12 | 1,930,540 | -0.89(-2.79%) |
Jun 12, 2012 | 31.68 | 32.04 | 31.36 | 32.01 | 1,331,612 | +0.54(+1.70%) |
Jun 11, 2012 | 32.38 | 32.48 | 31.45 | 31.48 | 1,418,766 | -0.47(-1.47%) |
Jun 08, 2012 | 31.56 | 31.95 | 31.20 | 31.95 | 1,373,416 | +0.30(+0.95%) |
Jun 07, 2012 | 31.88 | 31.97 | 31.60 | 31.64 | 1,783,313 | +0.23(+0.74%) |
Jun 06, 2012 | 30.63 | 31.41 | 30.55 | 31.41 | 1,777,197 | +1.11(+3.68%) |
Jun 05, 2012 | 29.83 | 30.36 | 29.78 | 30.30 | 966,347 | +0.28(+0.92%) |
Jun 04, 2012 | 30.01 | 30.38 | 29.53 | 30.02 | 1,585,903 | +0.01(+0.04%) |
Jun 01, 2012 | 30.67 | 30.85 | 29.91 | 30.01 | 1,645,521 | -1.23(-3.92%) |
May 31, 2012 | 30.98 | 31.38 | 30.78 | 31.23 | 2,517,275 | +0.20(+0.64%) |
May 30, 2012 | 30.54 | 31.13 | 30.40 | 31.04 | 1,784,147 | +0.02(+0.08%) |
May 29, 2012 | 30.64 | 31.09 | 30.62 | 31.01 | 1,217,706 | +0.70(+2.30%) |
May 25, 2012 | 30.55 | 30.57 | 30.21 | 30.31 | 611,352 | -0.27(-0.89%) |
May 24, 2012 | 30.55 | 30.67 | 30.21 | 30.59 | 945,372 | +0.04(+0.12%) |
May 23, 2012 | 30.00 | 30.57 | 29.68 | 30.55 | 1,121,246 | +0.26(+0.85%) |
May 22, 2012 | 30.17 | 30.52 | 30.03 | 30.29 | 1,531,211 | +0.12(+0.39%) |
May 21, 2012 | 29.93 | 30.30 | 29.72 | 30.17 | 1,829,202 | +0.42(+1.43%) |
May 18, 2012 | 29.76 | 30.15 | 29.58 | 29.75 | 2,124,871 | +0.07(+0.25%) |
May 17, 2012 | 30.41 | 30.41 | 29.62 | 29.67 | 2,078,392 | -0.77(-2.53%) |
May 16, 2012 | 30.63 | 30.84 | 30.40 | 30.44 | 1,222,530 | -0.04(-0.12%) |
May 15, 2012 | 30.69 | 30.84 | 30.35 | 30.48 | 1,106,544 | -0.17(-0.54%) |
May 14, 2012 | 30.67 | 30.97 | 30.36 | 30.65 | 664,057 | -0.32(-1.03%) |
May 11, 2012 | 30.62 | 31.23 | 30.62 | 30.97 | 780,349 | +0.06(+0.20%) |
May 10, 2012 | 31.13 | 31.28 | 30.75 | 30.91 | 893,449 | +0.01(+0.04%) |
May 09, 2012 | 30.98 | 31.10 | 30.61 | 30.89 | 875,554 | -0.44(-1.42%) |
May 08, 2012 | 30.60 | 31.37 | 30.37 | 31.34 | 1,717,721 | +0.52(+1.68%) |
May 07, 2012 | 30.76 | 30.89 | 30.66 | 30.82 | 1,432,028 | -0.06(-0.20%) |
May 04, 2012 | 30.98 | 30.98 | 30.45 | 30.88 | 1,259,201 | -0.24(-0.77%) |
May 03, 2012 | 31.45 | 31.49 | 31.00 | 31.12 | 987,328 | -0.37(-1.17%) |
May 02, 2012 | 31.12 | 31.52 | 30.99 | 31.49 | 1,112,514 | +0.04(+0.12%) |
May 01, 2012 | 31.26 | 32.03 | 31.00 | 31.45 | 2,186,822 | +0.46(+1.47%) |
Apr 30, 2012 | 31.12 | 31.20 | 30.81 | 31.00 | 1,463,335 | -0.18(-0.57%) |
Apr 27, 2012 | 30.86 | 31.34 | 30.52 | 31.18 | 1,404,025 | +0.30(+0.96%) |
Apr 26, 2012 | 30.17 | 31.24 | 29.78 | 30.88 | 1,834,314 | +0.57(+1.87%) |
Apr 25, 2012 | 30.20 | 30.43 | 30.03 | 30.31 | 1,322,994 | +0.44(+1.46%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.52 | 29.88 | 867,039 | +0.09(+0.31%) |
Apr 23, 2012 | 29.71 | 29.80 | 29.28 | 29.79 | 1,031,257 | -0.39(-1.29%) |
Apr 20, 2012 | 30.28 | 30.51 | 30.12 | 30.17 | 771,930 | +0.11(+0.37%) |
Apr 19, 2012 | 30.13 | 30.46 | 29.79 | 30.06 | 1,692,210 | -0.14(-0.45%) |
Apr 18, 2012 | 29.95 | 30.21 | 29.80 | 30.20 | 977,211 | +0.12(+0.39%) |
Apr 17, 2012 | 29.70 | 30.33 | 29.55 | 30.08 | 1,127,428 | +0.74(+2.52%) |
Apr 16, 2012 | 29.50 | 29.56 | 29.20 | 29.34 | 1,614,149 | -0.01(-0.02%) |
Apr 13, 2012 | 29.58 | 29.75 | 29.29 | 29.35 | 718,847 | -0.37(-1.24%) |
Apr 12, 2012 | 29.22 | 29.88 | 29.16 | 29.72 | 639,454 | +0.51(+1.75%) |
Apr 11, 2012 | 29.24 | 29.27 | 29.00 | 29.21 | 592,573 | +0.25(+0.87%) |
Apr 10, 2012 | 29.34 | 29.34 | 28.81 | 28.95 | 1,499,037 | -0.41(-1.41%) |
Apr 09, 2012 | 29.35 | 29.51 | 29.05 | 29.37 | 923,178 | -0.41(-1.39%) |
Apr 05, 2012 | 29.69 | 29.84 | 29.63 | 29.78 | 600,924 | -0.06(-0.19%) |
Apr 04, 2012 | 30.02 | 30.02 | 29.50 | 29.83 | 634,299 | -0.44(-1.46%) |
Apr 03, 2012 | 30.20 | 30.29 | 29.96 | 30.28 | 1,337,107 | +0.09(+0.31%) |