Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.89 | 33.95 | 33.54 | 33.91 | 10,468,159 | +0.04(+0.12%) |
Apr 29, 2013 | 33.40 | 33.88 | 32.99 | 33.87 | 9,410,550 | +0.45(+1.35%) |
Apr 26, 2013 | 33.72 | 33.97 | 33.10 | 33.42 | 11,488,936 | -0.55(-1.62%) |
Apr 25, 2013 | 33.25 | 34.23 | 33.04 | 33.97 | 19,229,000 | +1.80(+5.60%) |
Apr 24, 2013 | 31.73 | 32.33 | 31.73 | 32.17 | 12,135,882 | +0.51(+1.61%) |
Apr 23, 2013 | 31.21 | 31.68 | 31.00 | 31.66 | 6,836,546 | +0.67(+2.16%) |
Apr 22, 2013 | 30.68 | 31.17 | 30.43 | 30.99 | 5,382,076 | +0.44(+1.44%) |
Apr 19, 2013 | 30.41 | 30.69 | 30.35 | 30.55 | 10,898,982 | +0.37(+1.23%) |
Apr 18, 2013 | 30.39 | 30.50 | 29.97 | 30.18 | 7,596,857 | -0.12(-0.40%) |
Apr 17, 2013 | 30.01 | 30.38 | 29.81 | 30.30 | 8,576,283 | +0.03(+0.10%) |
Apr 16, 2013 | 30.55 | 30.87 | 30.25 | 30.27 | 15,695,055 | +0.09(+0.30%) |
Apr 15, 2013 | 31.48 | 31.52 | 30.12 | 30.18 | 9,974,446 | -1.57(-4.94%) |
Apr 12, 2013 | 31.66 | 31.80 | 31.18 | 31.75 | 5,226,090 | -0.11(-0.35%) |
Apr 11, 2013 | 31.84 | 32.12 | 31.70 | 31.86 | 4,723,264 | +0.03(+0.09%) |
Apr 10, 2013 | 31.56 | 31.89 | 31.36 | 31.83 | 5,434,300 | +0.39(+1.24%) |
Apr 09, 2013 | 30.83 | 31.49 | 30.77 | 31.44 | 6,144,613 | +0.76(+2.48%) |
Apr 08, 2013 | 30.83 | 30.91 | 30.33 | 30.68 | 9,943,642 | -0.22(-0.71%) |
Apr 05, 2013 | 30.94 | 31.12 | 30.79 | 30.90 | 6,637,657 | -0.53(-1.69%) |
Apr 04, 2013 | 31.07 | 31.55 | 31.07 | 31.43 | 7,430,235 | +0.43(+1.39%) |
Apr 03, 2013 | 31.03 | 31.15 | 30.64 | 31.00 | 9,160,286 | +0.05(+0.16%) |
Apr 02, 2013 | 31.55 | 31.60 | 30.86 | 30.95 | 7,582,997 | -0.42(-1.34%) |
Apr 01, 2013 | 31.86 | 31.86 | 31.22 | 31.37 | 4,762,260 | -0.47(-1.48%) |
Mar 28, 2013 | 31.76 | 32.01 | 31.69 | 31.84 | 7,708,822 | +0.06(+0.19%) |
Mar 27, 2013 | 31.71 | 31.80 | 31.39 | 31.78 | 6,404,955 | -0.22(-0.69%) |
Mar 26, 2013 | 32.18 | 32.45 | 31.93 | 32.00 | 6,448,090 | -0.29(-0.90%) |
Mar 25, 2013 | 32.79 | 33.10 | 32.17 | 32.29 | 21,864,764 | -0.49(-1.49%) |
Mar 22, 2013 | 32.67 | 32.82 | 32.53 | 32.78 | 17,536,290 | +0.30(+0.92%) |
Mar 21, 2013 | 33.10 | 33.15 | 32.46 | 32.48 | 8,449,211 | -0.96(-2.87%) |
Mar 20, 2013 | 33.53 | 33.58 | 33.28 | 33.44 | 3,669,069 | +0.25(+0.75%) |
Mar 19, 2013 | 33.40 | 33.48 | 32.52 | 33.19 | 9,774,982 | -0.08(-0.24%) |
Mar 18, 2013 | 33.38 | 33.52 | 33.20 | 33.27 | 5,054,580 | -0.54(-1.60%) |
Mar 15, 2013 | 33.47 | 33.81 | 33.46 | 33.81 | 8,110,124 | +0.14(+0.42%) |
Mar 14, 2013 | 33.36 | 33.71 | 33.24 | 33.67 | 5,705,350 | +0.46(+1.39%) |
Mar 13, 2013 | 33.19 | 33.45 | 33.04 | 33.21 | 4,368,739 | -0.03(-0.09%) |
Mar 12, 2013 | 32.99 | 33.30 | 32.78 | 33.24 | 4,214,182 | +0.25(+0.76%) |
Mar 11, 2013 | 32.75 | 33.09 | 32.44 | 32.99 | 3,979,178 | +0.22(+0.67%) |
Mar 08, 2013 | 32.71 | 32.90 | 32.68 | 32.77 | 4,594,220 | +0.27(+0.83%) |
Mar 07, 2013 | 32.75 | 32.84 | 32.41 | 32.50 | 4,678,609 | -0.21(-0.64%) |
Mar 06, 2013 | 32.46 | 32.85 | 32.46 | 32.71 | 6,163,331 | +0.51(+1.58%) |
Mar 05, 2013 | 32.12 | 32.48 | 31.98 | 32.20 | 4,829,677 | +0.28(+0.88%) |
Mar 04, 2013 | 31.71 | 31.98 | 31.56 | 31.92 | 4,640,595 | +0.11(+0.35%) |
Mar 01, 2013 | 31.50 | 31.86 | 31.08 | 31.81 | 5,929,590 | +0.09(+0.28%) |
Feb 28, 2013 | 31.74 | 31.86 | 31.51 | 31.72 | 6,364,662 | -0.09(-0.28%) |
Feb 27, 2013 | 30.93 | 31.91 | 30.90 | 31.81 | 6,513,021 | +0.92(+2.98%) |
Feb 26, 2013 | 30.91 | 31.05 | 30.67 | 30.89 | 6,646,794 | +0.25(+0.82%) |
Feb 25, 2013 | 31.61 | 31.73 | 30.63 | 30.64 | 7,052,612 | -0.74(-2.36%) |
Feb 22, 2013 | 30.98 | 31.53 | 30.97 | 31.38 | 5,815,302 | +0.54(+1.75%) |
Feb 21, 2013 | 31.49 | 31.50 | 30.66 | 30.84 | 11,720,696 | -0.80(-2.53%) |
Feb 20, 2013 | 32.20 | 32.27 | 31.57 | 31.64 | 7,348,774 | -0.56(-1.74%) |
Feb 19, 2013 | 32.15 | 32.50 | 32.15 | 32.20 | 7,093,823 | +0.04(+0.12%) |
Feb 15, 2013 | 32.70 | 32.74 | 32.14 | 32.16 | 9,037,769 | -0.33(-1.02%) |
Feb 14, 2013 | 32.81 | 32.86 | 32.48 | 32.49 | 7,236,817 | -0.51(-1.55%) |
Feb 13, 2013 | 32.95 | 33.18 | 32.83 | 33.00 | 5,776,192 | +0.24(+0.73%) |
Feb 12, 2013 | 32.49 | 32.77 | 32.31 | 32.76 | 6,756,543 | +0.28(+0.86%) |
Feb 11, 2013 | 32.40 | 32.55 | 32.21 | 32.48 | 4,263,312 | +0.06(+0.19%) |
Feb 08, 2013 | 32.32 | 32.52 | 32.14 | 32.42 | 4,530,396 | +0.22(+0.68%) |
Feb 07, 2013 | 32.40 | 32.69 | 31.77 | 32.20 | 6,455,998 | -0.33(-1.01%) |
Feb 06, 2013 | 32.23 | 32.53 | 32.15 | 32.53 | 8,345,715 | +0.40(+1.24%) |
Feb 04, 2013 | 32.43 | 32.58 | 32.11 | 32.13 | 9,031,418 | -0.46(-1.41%) |
Feb 01, 2013 | 32.25 | 32.68 | 32.00 | 32.59 | 13,791,419 | +0.39(+1.21%) |
Jan 31, 2013 | 32.42 | 33.15 | 32.00 | 32.20 | 29,809,736 | -2.41(-6.96%) |
Jan 30, 2013 | 34.59 | 34.83 | 34.45 | 34.61 | 10,261,886 | -0.12(-0.35%) |
Jan 29, 2013 | 34.35 | 34.81 | 34.24 | 34.73 | 8,909,977 | +0.31(+0.90%) |
Jan 28, 2013 | 34.63 | 34.66 | 34.23 | 34.42 | 7,066,045 | -0.16(-0.46%) |
Jan 25, 2013 | 34.57 | 34.73 | 34.44 | 34.58 | 7,924,455 | +0.15(+0.44%) |
Jan 24, 2013 | 34.17 | 34.62 | 34.17 | 34.43 | 11,014,957 | +0.35(+1.03%) |
Jan 23, 2013 | 33.85 | 34.17 | 33.66 | 34.08 | 9,744,088 | +0.13(+0.38%) |
Jan 22, 2013 | 33.84 | 34.03 | 33.72 | 33.95 | 7,335,754 | +0.15(+0.44%) |
Jan 18, 2013 | 33.75 | 33.91 | 33.49 | 33.80 | 8,247,255 | -0.01(-0.03%) |
Jan 17, 2013 | 33.93 | 33.99 | 33.78 | 33.81 | 8,951,054 | +0.15(+0.45%) |
Jan 16, 2013 | 33.89 | 33.98 | 33.59 | 33.66 | 7,537,441 | -0.43(-1.26%) |
Jan 15, 2013 | 34.04 | 34.16 | 33.91 | 34.09 | 5,168,060 | -0.19(-0.55%) |
Jan 14, 2013 | 33.83 | 34.29 | 33.68 | 34.28 | 6,946,013 | +0.42(+1.24%) |
Jan 11, 2013 | 33.81 | 33.98 | 33.44 | 33.86 | 6,688,511 | +0.02(+0.06%) |
Jan 10, 2013 | 33.81 | 33.92 | 33.47 | 33.84 | 6,207,584 | +0.34(+1.01%) |
Jan 09, 2013 | 33.32 | 33.73 | 33.29 | 33.50 | 8,211,421 | +0.40(+1.21%) |
Jan 08, 2013 | 33.50 | 33.58 | 33.04 | 33.10 | 7,987,016 | -0.49(-1.46%) |
Jan 07, 2013 | 33.16 | 33.63 | 33.02 | 33.59 | 6,642,497 | -0.04(-0.12%) |
Jan 04, 2013 | 33.20 | 33.66 | 33.15 | 33.63 | 5,220,965 | +0.48(+1.45%) |
Jan 03, 2013 | 32.97 | 33.56 | 32.95 | 33.15 | 6,794,444 | +0.10(+0.30%) |
Jan 02, 2013 | 33.04 | 33.06 | 32.71 | 33.05 | 9,356,915 | +0.78(+2.42%) |
Dec 31, 2012 | 31.61 | 32.38 | 31.50 | 32.27 | 6,716,805 | +0.65(+2.06%) |
Dec 28, 2012 | 31.85 | 32.08 | 31.55 | 31.62 | 6,136,957 | -0.50(-1.56%) |
Dec 27, 2012 | 32.50 | 32.54 | 31.55 | 32.12 | 5,611,112 | -0.30(-0.93%) |
Dec 26, 2012 | 32.24 | 32.59 | 32.13 | 32.42 | 6,281,644 | +0.24(+0.75%) |
Dec 24, 2012 | 31.99 | 32.30 | 31.81 | 32.18 | 2,943,478 | +0.19(+0.59%) |
Dec 21, 2012 | 32.05 | 32.15 | 31.73 | 31.99 | 9,052,016 | -0.50(-1.54%) |
Dec 20, 2012 | 32.08 | 32.50 | 31.99 | 32.49 | 6,288,584 | +0.06(+0.19%) |
Dec 19, 2012 | 32.78 | 32.95 | 32.36 | 32.43 | 10,194,044 | -0.36(-1.10%) |
Dec 18, 2012 | 31.83 | 32.85 | 31.79 | 32.79 | 13,366,329 | +0.97(+3.05%) |
Dec 17, 2012 | 31.48 | 31.82 | 31.39 | 31.82 | 7,878,458 | +0.40(+1.27%) |
Dec 14, 2012 | 30.88 | 31.64 | 30.88 | 31.42 | 7,449,223 | +0.39(+1.26%) |
Dec 13, 2012 | 31.17 | 31.48 | 30.89 | 31.03 | 6,120,744 | -0.12(-0.39%) |
Dec 12, 2012 | 31.23 | 31.45 | 31.01 | 31.15 | 9,000,628 | +0.10(+0.32%) |
Dec 11, 2012 | 30.73 | 31.15 | 30.64 | 31.05 | 8,213,677 | +0.44(+1.44%) |
Dec 10, 2012 | 30.26 | 30.61 | 30.23 | 30.61 | 5,525,507 | +0.31(+1.02%) |
Dec 07, 2012 | 29.68 | 30.33 | 29.55 | 30.30 | 6,721,642 | +0.66(+2.23%) |
Dec 06, 2012 | 29.55 | 29.78 | 29.43 | 29.64 | 4,067,613 | +0.15(+0.51%) |
Dec 05, 2012 | 29.37 | 29.73 | 29.18 | 29.49 | 6,136,488 | +0.19(+0.67%) |
Dec 04, 2012 | 29.27 | 29.85 | 29.22 | 29.30 | 5,814,046 | -0.89(-2.96%) |
Nov 30, 2012 | 30.00 | 30.30 | 29.92 | 30.19 | 5,723,895 | +0.19(+0.63%) |
Nov 29, 2012 | 30.05 | 30.20 | 29.79 | 30.00 | 5,532,699 | +0.13(+0.44%) |
Nov 28, 2012 | 29.42 | 29.89 | 29.16 | 29.87 | 6,129,238 | +0.16(+0.54%) |
Nov 27, 2012 | 29.54 | 29.98 | 29.32 | 29.71 | 7,604,127 | +0.12(+0.42%) |
Nov 26, 2012 | 29.22 | 29.59 | 29.02 | 29.59 | 5,547,206 | +0.21(+0.70%) |
Nov 23, 2012 | 28.84 | 29.44 | 28.78 | 29.38 | 3,232,950 | +0.56(+1.94%) |
Nov 21, 2012 | 28.84 | 28.93 | 28.62 | 28.82 | 4,530,779 | +0.03(+0.10%) |
Nov 20, 2012 | 28.70 | 29.07 | 28.47 | 28.79 | 5,893,165 | +0.01(+0.03%) |
Nov 19, 2012 | 28.26 | 28.84 | 28.21 | 28.78 | 8,395,626 | +1.04(+3.75%) |
Nov 16, 2012 | 27.97 | 28.03 | 27.45 | 27.74 | 12,050,861 | -0.15(-0.54%) |
Nov 15, 2012 | 28.27 | 28.30 | 27.70 | 27.89 | 9,065,736 | -0.39(-1.38%) |
Nov 14, 2012 | 28.87 | 28.91 | 28.22 | 28.28 | 10,098,665 | -0.55(-1.91%) |
Nov 13, 2012 | 29.26 | 29.46 | 28.82 | 28.83 | 10,033,622 | +0.04(+0.14%) |
Nov 12, 2012 | 29.36 | 29.41 | 28.75 | 28.79 | 5,935,075 | -0.57(-1.94%) |
Nov 09, 2012 | 29.41 | 29.85 | 29.24 | 29.36 | 6,920,483 | -0.19(-0.64%) |
Nov 08, 2012 | 30.22 | 30.40 | 29.40 | 29.55 | 7,418,206 | -0.74(-2.44%) |
Nov 07, 2012 | 30.11 | 30.52 | 29.89 | 30.29 | 12,432,473 | -0.23(-0.75%) |
Nov 06, 2012 | 30.11 | 30.79 | 30.07 | 30.52 | 8,580,156 | +0.46(+1.53%) |
Nov 05, 2012 | 29.48 | 30.11 | 29.41 | 30.06 | 6,138,551 | +0.31(+1.04%) |
Nov 02, 2012 | 30.34 | 30.49 | 29.71 | 29.75 | 13,765,031 | -0.36(-1.20%) |
Nov 01, 2012 | 29.41 | 30.15 | 29.30 | 30.11 | 7,543,670 | +0.81(+2.76%) |
Oct 31, 2012 | 29.68 | 29.94 | 29.03 | 29.30 | 6,360,863 | -0.27(-0.91%) |
Oct 26, 2012 | 29.39 | 29.57 | 29.57 | 29.57 | 9,395,500 | -0.09(-0.30%) |
Oct 25, 2012 | 30.10 | 30.22 | 29.13 | 29.66 | 7,530,211 | -0.22(-0.74%) |
Oct 24, 2012 | 30.02 | 30.87 | 29.62 | 29.88 | 20,639,492 | +1.33(+4.66%) |
Oct 23, 2012 | 28.94 | 29.03 | 28.50 | 28.55 | 11,046,357 | -1.31(-4.39%) |
Oct 19, 2012 | 30.21 | 30.24 | 29.60 | 29.86 | 8,798,578 | -0.36(-1.19%) |
Oct 18, 2012 | 30.05 | 30.48 | 29.83 | 30.22 | 7,733,753 | -0.02(-0.07%) |
Oct 17, 2012 | 30.01 | 30.36 | 29.75 | 30.24 | 13,116,531 | +0.33(+1.10%) |
Oct 16, 2012 | 28.54 | 29.99 | 28.50 | 29.91 | 19,151,392 | +1.59(+5.61%) |
Oct 15, 2012 | 28.07 | 28.39 | 28.06 | 28.32 | 4,870,309 | +0.24(+0.85%) |
Oct 12, 2012 | 28.26 | 28.48 | 28.01 | 28.08 | 4,848,063 | -0.14(-0.50%) |
Oct 11, 2012 | 28.45 | 28.57 | 28.22 | 28.22 | 4,771,664 | +0.14(+0.50%) |
Oct 10, 2012 | 28.39 | 28.41 | 28.03 | 28.08 | 9,840,627 | -0.32(-1.13%) |
Oct 09, 2012 | 28.80 | 28.94 | 28.38 | 28.40 | 11,122,166 | -0.60(-2.07%) |
Oct 08, 2012 | 29.05 | 29.24 | 28.87 | 29.00 | 4,824,091 | -0.20(-0.68%) |
Oct 05, 2012 | 29.37 | 29.71 | 29.15 | 29.20 | 7,089,845 | +0.02(+0.07%) |
Oct 04, 2012 | 28.94 | 29.33 | 28.73 | 29.18 | 7,431,903 | +0.47(+1.64%) |
Oct 03, 2012 | 29.22 | 29.26 | 28.62 | 28.71 | 10,584,719 | -0.45(-1.54%) |
Oct 02, 2012 | 29.40 | 29.59 | 28.87 | 29.16 | 6,049,767 | -0.16(-0.55%) |
Oct 01, 2012 | 29.19 | 29.61 | 29.09 | 29.32 | 8,105,792 | +0.37(+1.26%) |
Sep 28, 2012 | 29.03 | 29.13 | 28.86 | 28.95 | 7,931,805 | -0.20(-0.67%) |
Sep 27, 2012 | 29.25 | 29.28 | 28.89 | 29.15 | 9,470,405 | +0.05(+0.17%) |
Sep 26, 2012 | 29.62 | 29.69 | 29.07 | 29.10 | 9,108,408 | -0.69(-2.32%) |
Sep 25, 2012 | 30.26 | 30.44 | 29.76 | 29.79 | 10,559,049 | -0.43(-1.42%) |
Sep 24, 2012 | 30.26 | 30.36 | 30.03 | 30.22 | 6,219,348 | -0.04(-0.13%) |
Sep 21, 2012 | 31.13 | 31.20 | 30.21 | 30.26 | 14,157,127 | -0.62(-2.01%) |
Sep 20, 2012 | 30.66 | 30.93 | 30.48 | 30.88 | 5,954,121 | -0.08(-0.26%) |
Sep 19, 2012 | 31.06 | 31.20 | 30.87 | 30.96 | 7,045,383 | -0.06(-0.19%) |
Sep 18, 2012 | 31.12 | 31.17 | 30.87 | 31.02 | 7,729,486 | -0.11(-0.35%) |
Sep 17, 2012 | 32.00 | 32.08 | 31.12 | 31.13 | 35,874,012 | -1.12(-3.47%) |
Sep 14, 2012 | 31.61 | 32.48 | 31.40 | 32.25 | 38,704,704 | +0.82(+2.61%) |
Sep 13, 2012 | 30.25 | 31.43 | 30.11 | 31.43 | 29,551,884 | +1.25(+4.14%) |
Sep 12, 2012 | 30.43 | 30.49 | 29.96 | 30.18 | 5,827,704 | -0.06(-0.20%) |
Sep 11, 2012 | 30.30 | 30.53 | 30.11 | 30.24 | 7,251,290 | -0.06(-0.20%) |
Sep 10, 2012 | 30.29 | 30.62 | 30.15 | 30.30 | 7,873,774 | -0.03(-0.10%) |
Sep 07, 2012 | 29.59 | 30.35 | 29.56 | 30.33 | 8,226,378 | +0.80(+2.71%) |
Sep 06, 2012 | 28.62 | 29.53 | 28.62 | 29.53 | 13,541,107 | +1.08(+3.80%) |
Sep 05, 2012 | 28.74 | 28.82 | 28.45 | 28.45 | 13,174,670 | -0.19(-0.66%) |
Sep 04, 2012 | 29.27 | 29.35 | 28.64 | 28.64 | 13,055,751 | -0.67(-2.29%) |
Aug 31, 2012 | 29.58 | 29.82 | 29.30 | 29.31 | 12,711,506 | -0.06(-0.20%) |
Aug 30, 2012 | 29.16 | 29.54 | 29.15 | 29.37 | 6,314,406 | +0.05(+0.17%) |
Aug 29, 2012 | 29.31 | 29.47 | 29.13 | 29.32 | 4,497,298 | -0.11(-0.37%) |
Aug 27, 2012 | 29.97 | 29.97 | 29.36 | 29.43 | 5,538,622 | -0.46(-1.54%) |
Aug 24, 2012 | 29.74 | 29.97 | 29.53 | 29.89 | 4,747,068 | +0.10(+0.34%) |
Aug 23, 2012 | 30.07 | 30.15 | 29.75 | 29.79 | 8,108,279 | -0.41(-1.36%) |
Aug 22, 2012 | 30.14 | 30.21 | 29.89 | 30.20 | 7,559,889 | -0.03(-0.10%) |
Aug 21, 2012 | 30.23 | 30.54 | 30.11 | 30.23 | 7,248,250 | +0.05(+0.17%) |
Aug 20, 2012 | 30.02 | 30.25 | 29.94 | 30.18 | 5,554,098 | +0.02(+0.07%) |
Aug 17, 2012 | 30.14 | 30.27 | 30.02 | 30.16 | 5,541,383 | +0.11(+0.37%) |
Aug 16, 2012 | 29.64 | 30.21 | 29.55 | 30.05 | 5,707,587 | +0.38(+1.28%) |
Aug 15, 2012 | 29.55 | 29.78 | 29.47 | 29.67 | 5,485,636 | -0.01(-0.03%) |
Aug 14, 2012 | 29.59 | 29.75 | 29.39 | 29.68 | 6,106,796 | +0.23(+0.78%) |
Aug 13, 2012 | 29.60 | 29.70 | 29.30 | 29.45 | 6,331,390 | -0.28(-0.94%) |
Aug 10, 2012 | 29.73 | 29.82 | 29.56 | 29.73 | 6,980,033 | -0.13(-0.44%) |
Aug 09, 2012 | 29.91 | 30.18 | 29.82 | 29.86 | 6,901,888 | -0.06(-0.20%) |
Aug 08, 2012 | 29.96 | 30.11 | 29.85 | 29.92 | 5,198,855 | -0.14(-0.47%) |
Aug 07, 2012 | 30.14 | 30.38 | 29.97 | 30.06 | 6,212,093 | +0.07(+0.23%) |
Aug 06, 2012 | 29.97 | 30.29 | 29.87 | 29.99 | 5,472,361 | +0.16(+0.54%) |
Aug 03, 2012 | 29.59 | 30.11 | 29.55 | 29.83 | 9,082,111 | +0.75(+2.58%) |
Aug 02, 2012 | 29.01 | 29.42 | 28.73 | 29.08 | 10,739,920 | -0.22(-0.75%) |
Aug 01, 2012 | 28.91 | 29.30 | 29.30 | 29.30 | 13,896,146 | +0.52(+1.81%) |
Jul 31, 2012 | 28.66 | 29.02 | 28.65 | 28.78 | 7,782,981 | -0.06(-0.21%) |
Jul 30, 2012 | 29.10 | 29.28 | 28.70 | 28.84 | 10,259,445 | -0.24(-0.83%) |
Jul 27, 2012 | 28.98 | 29.42 | 28.76 | 29.08 | 21,602,792 | -0.10(-0.34%) |
Jul 26, 2012 | 29.39 | 30.59 | 29.01 | 29.18 | 20,800,800 | -1.09(-3.60%) |
Jul 25, 2012 | 30.26 | 30.41 | 29.80 | 30.27 | 9,696,383 | +0.22(+0.73%) |
Jul 24, 2012 | 30.40 | 30.46 | 29.81 | 30.05 | 7,102,409 | -0.38(-1.25%) |
Jul 23, 2012 | 30.31 | 30.51 | 29.75 | 30.43 | 9,530,922 | -0.49(-1.58%) |
Jul 20, 2012 | 31.06 | 31.12 | 30.83 | 30.92 | 7,631,730 | -0.40(-1.28%) |
Jul 19, 2012 | 30.75 | 31.38 | 30.73 | 31.32 | 7,641,059 | +0.58(+1.89%) |
Jul 18, 2012 | 30.04 | 30.92 | 29.92 | 30.74 | 7,708,601 | +0.49(+1.62%) |
Jul 17, 2012 | 30.06 | 30.31 | 29.75 | 30.25 | 10,930,613 | +0.34(+1.14%) |
Jul 16, 2012 | 30.29 | 30.30 | 29.75 | 29.91 | 9,673,460 | -0.41(-1.35%) |
Jul 13, 2012 | 29.94 | 30.47 | 29.94 | 30.32 | 5,874,382 | +0.52(+1.74%) |
Jul 12, 2012 | 30.04 | 30.10 | 29.35 | 29.80 | 9,535,799 | -0.49(-1.62%) |
Jul 11, 2012 | 30.57 | 30.65 | 30.05 | 30.29 | 8,625,278 | -0.27(-0.88%) |
Jul 10, 2012 | 31.38 | 31.51 | 30.38 | 30.56 | 9,009,380 | -0.63(-2.02%) |
Jul 09, 2012 | 31.37 | 31.51 | 31.05 | 31.19 | 4,751,625 | -0.32(-1.02%) |
Jul 06, 2012 | 31.21 | 31.64 | 31.01 | 31.51 | 5,162,942 | -0.15(-0.47%) |
Jul 05, 2012 | 31.33 | 31.88 | 31.20 | 31.66 | 4,846,679 | -0.03(-0.09%) |
Jul 03, 2012 | 31.53 | 31.72 | 31.40 | 31.69 | 3,558,419 | +0.18(+0.57%) |
Jul 02, 2012 | 31.50 | 31.59 | 31.01 | 31.51 | 6,948,745 | +0.01(+0.03%) |
Jun 29, 2012 | 31.28 | 31.50 | 30.97 | 31.50 | 10,742,273 | +0.84(+2.74%) |
Jun 28, 2012 | 30.65 | 30.74 | 29.89 | 30.66 | 18,462,270 | -0.10(-0.33%) |
Jun 27, 2012 | 31.09 | 31.22 | 30.43 | 30.76 | 17,051,512 | -0.56(-1.79%) |
Jun 26, 2012 | 31.80 | 32.10 | 31.18 | 31.32 | 16,506,556 | -0.92(-2.85%) |
Jun 25, 2012 | 32.43 | 32.50 | 31.88 | 32.24 | 13,822,842 | -0.58(-1.77%) |
Jun 22, 2012 | 33.04 | 33.28 | 32.53 | 32.82 | 22,977,308 | -0.09(-0.27%) |
Jun 21, 2012 | 33.71 | 33.90 | 32.74 | 32.91 | 40,101,984 | -0.85(-2.52%) |
Jun 20, 2012 | 33.66 | 34.10 | 33.46 | 33.76 | 7,624,635 | +0.14(+0.42%) |
Jun 19, 2012 | 33.25 | 33.99 | 33.12 | 33.62 | 6,048,503 | +0.60(+1.82%) |
Jun 18, 2012 | 32.80 | 33.11 | 32.68 | 33.02 | 5,526,658 | +0.13(+0.40%) |
Jun 15, 2012 | 32.26 | 33.10 | 32.12 | 32.89 | 12,724,529 | +0.89(+2.78%) |
Jun 14, 2012 | 31.70 | 32.07 | 31.55 | 32.00 | 8,440,401 | +0.34(+1.07%) |
Jun 13, 2012 | 31.83 | 32.00 | 31.46 | 31.66 | 8,858,844 | -0.45(-1.40%) |
Jun 12, 2012 | 31.75 | 32.11 | 31.30 | 32.11 | 6,072,277 | +0.56(+1.77%) |
Jun 11, 2012 | 32.55 | 32.64 | 31.52 | 31.55 | 5,817,401 | -0.56(-1.74%) |
Jun 08, 2012 | 31.65 | 32.23 | 31.48 | 32.11 | 5,720,617 | +0.27(+0.85%) |
Jun 07, 2012 | 32.15 | 32.51 | 31.77 | 31.84 | 11,494,951 | +0.15(+0.47%) |
Jun 06, 2012 | 31.18 | 31.69 | 31.11 | 31.69 | 6,303,857 | +0.85(+2.76%) |
Jun 05, 2012 | 30.37 | 30.93 | 30.21 | 30.84 | 7,684,459 | +0.35(+1.15%) |
Jun 04, 2012 | 30.36 | 30.64 | 30.07 | 30.49 | 9,786,068 | +0.13(+0.43%) |
Jun 01, 2012 | 30.33 | 30.79 | 30.13 | 30.36 | 10,953,224 | -0.70(-2.25%) |
May 31, 2012 | 31.15 | 31.31 | 30.37 | 31.06 | 12,170,207 | -0.16(-0.51%) |
May 30, 2012 | 31.54 | 31.73 | 31.12 | 31.22 | 5,926,657 | -0.76(-2.38%) |
May 29, 2012 | 31.80 | 32.05 | 31.61 | 31.98 | 7,182,109 | +0.68(+2.17%) |
May 25, 2012 | 31.51 | 31.74 | 31.15 | 31.30 | 6,066,550 | -0.25(-0.79%) |
May 24, 2012 | 31.75 | 31.77 | 31.07 | 31.55 | 15,501,463 | +1.03(+3.37%) |
May 23, 2012 | 30.15 | 30.64 | 29.40 | 30.52 | 12,718,812 | +0.04(+0.13%) |
May 22, 2012 | 30.87 | 30.90 | 30.26 | 30.48 | 8,358,779 | -0.06(-0.20%) |
May 21, 2012 | 29.40 | 30.60 | 29.27 | 30.54 | 8,982,482 | +1.09(+3.70%) |
May 18, 2012 | 29.54 | 29.98 | 29.32 | 29.45 | 10,765,267 | +0.06(+0.20%) |
May 17, 2012 | 30.30 | 30.35 | 29.32 | 29.39 | 8,566,396 | -0.76(-2.52%) |
May 16, 2012 | 31.04 | 31.25 | 30.11 | 30.15 | 8,995,920 | -0.72(-2.33%) |
May 15, 2012 | 31.65 | 31.85 | 30.74 | 30.87 | 9,962,534 | -0.80(-2.53%) |
May 14, 2012 | 31.72 | 32.00 | 31.56 | 31.67 | 6,115,015 | -0.48(-1.49%) |
May 11, 2012 | 31.94 | 32.49 | 31.85 | 32.15 | 7,191,957 | -0.04(-0.12%) |
May 10, 2012 | 32.60 | 32.66 | 32.00 | 32.19 | 6,701,122 | +0.06(+0.19%) |
May 09, 2012 | 32.01 | 32.72 | 31.72 | 32.13 | 12,366,648 | +0.02(+0.06%) |
May 08, 2012 | 32.02 | 32.20 | 31.58 | 32.11 | 8,374,955 | -0.18(-0.56%) |
May 07, 2012 | 32.34 | 32.50 | 32.06 | 32.29 | 9,620,244 | -0.04(-0.12%) |
May 04, 2012 | 32.64 | 32.75 | 32.18 | 32.33 | 7,966,910 | -0.53(-1.61%) |
May 03, 2012 | 33.42 | 33.48 | 32.86 | 32.86 | 8,851,186 | -0.49(-1.47%) |
May 02, 2012 | 33.57 | 33.65 | 33.06 | 33.35 | 10,783,186 | -0.50(-1.48%) |