Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.95 | 46.16 | 45.39 | 45.44 | 1,899,554 | -0.65(-1.40%) |
May 30, 2013 | 46.05 | 46.28 | 46.05 | 46.08 | 1,890,170 | +0.07(+0.16%) |
May 29, 2013 | 46.48 | 46.48 | 45.83 | 46.01 | 1,705,492 | -0.62(-1.33%) |
May 28, 2013 | 46.82 | 47.08 | 46.46 | 46.63 | 1,686,387 | +0.17(+0.37%) |
May 24, 2013 | 46.40 | 46.48 | 46.14 | 46.45 | 1,459,977 | -0.09(-0.18%) |
May 23, 2013 | 46.41 | 46.65 | 46.27 | 46.54 | 2,206,717 | -0.24(-0.50%) |
May 22, 2013 | 47.30 | 47.65 | 46.60 | 46.78 | 2,183,589 | -0.49(-1.04%) |
May 21, 2013 | 47.22 | 47.38 | 47.11 | 47.27 | 1,591,014 | +0.11(+0.24%) |
May 20, 2013 | 47.15 | 47.32 | 47.09 | 47.15 | 1,637,612 | +0.00(+0.00%) |
May 17, 2013 | 46.84 | 47.19 | 46.77 | 47.15 | 2,389,401 | +0.43(+0.92%) |
May 16, 2013 | 46.91 | 47.01 | 46.65 | 46.72 | 1,317,066 | -0.28(-0.59%) |
May 15, 2013 | 46.67 | 47.09 | 46.63 | 47.00 | 1,908,025 | +0.84(+1.82%) |
May 13, 2013 | 46.16 | 46.26 | 46.00 | 46.16 | 1,179,745 | -0.03(-0.07%) |
May 10, 2013 | 46.14 | 46.21 | 45.98 | 46.19 | 1,105,287 | +0.14(+0.31%) |
May 09, 2013 | 46.24 | 46.28 | 45.95 | 46.05 | 2,223,454 | -0.16(-0.35%) |
May 08, 2013 | 46.06 | 46.22 | 46.03 | 46.21 | 1,811,236 | +0.08(+0.18%) |
May 07, 2013 | 45.86 | 46.14 | 45.82 | 46.13 | 3,571,930 | +0.36(+0.78%) |
May 06, 2013 | 45.85 | 45.87 | 45.75 | 45.77 | 1,473,747 | -0.09(-0.21%) |
May 03, 2013 | 45.60 | 45.93 | 45.33 | 45.87 | 1,757,741 | +0.54(+1.19%) |
May 02, 2013 | 45.04 | 45.36 | 44.93 | 45.33 | 1,277,704 | +0.43(+0.96%) |
May 01, 2013 | 45.25 | 45.26 | 44.88 | 44.90 | 1,320,482 | -0.37(-0.82%) |
Apr 30, 2013 | 45.13 | 45.29 | 44.89 | 45.27 | 1,443,894 | -0.01(-0.02%) |
Apr 29, 2013 | 45.13 | 45.36 | 45.07 | 45.27 | 864,018 | +0.25(+0.55%) |
Apr 26, 2013 | 45.15 | 45.16 | 44.94 | 45.03 | 1,125,751 | -0.13(-0.30%) |
Apr 25, 2013 | 45.11 | 45.31 | 45.00 | 45.16 | 1,166,225 | +0.15(+0.34%) |
Apr 24, 2013 | 45.10 | 45.11 | 44.90 | 45.01 | 993,457 | -0.02(-0.04%) |
Apr 23, 2013 | 44.75 | 45.05 | 44.59 | 45.03 | 1,273,903 | +0.40(+0.89%) |
Apr 22, 2013 | 44.54 | 44.73 | 44.21 | 44.63 | 1,218,244 | +0.15(+0.35%) |
Apr 19, 2013 | 44.08 | 44.51 | 44.04 | 44.47 | 1,114,960 | +0.46(+1.04%) |
Apr 18, 2013 | 44.22 | 44.29 | 43.85 | 44.02 | 922,765 | -0.09(-0.21%) |
Apr 17, 2013 | 44.37 | 44.42 | 43.86 | 44.11 | 1,391,359 | -0.49(-1.10%) |
Apr 16, 2013 | 44.13 | 44.61 | 44.13 | 44.60 | 1,447,476 | +0.69(+1.57%) |
Apr 15, 2013 | 44.84 | 44.84 | 43.90 | 43.91 | 1,676,716 | -1.08(-2.41%) |
Apr 12, 2013 | 44.94 | 45.06 | 44.82 | 44.99 | 1,422,148 | -0.08(-0.18%) |
Apr 11, 2013 | 44.95 | 45.19 | 44.90 | 45.07 | 1,377,568 | +0.18(+0.39%) |
Apr 10, 2013 | 44.52 | 44.91 | 44.48 | 44.90 | 1,290,752 | +0.50(+1.12%) |
Apr 09, 2013 | 44.42 | 44.55 | 44.23 | 44.40 | 2,552,991 | +0.06(+0.14%) |
Apr 08, 2013 | 44.02 | 44.34 | 43.91 | 44.34 | 1,132,415 | +0.31(+0.70%) |
Apr 05, 2013 | 43.75 | 44.08 | 43.66 | 44.03 | 2,446,584 | -0.13(-0.29%) |
Apr 04, 2013 | 43.91 | 44.18 | 43.91 | 44.16 | 1,143,314 | +0.31(+0.71%) |
Apr 03, 2013 | 44.35 | 44.39 | 43.75 | 43.85 | 1,196,494 | -0.46(-1.05%) |
Apr 02, 2013 | 44.35 | 44.45 | 44.19 | 44.31 | 1,124,662 | +0.09(+0.21%) |
Apr 01, 2013 | 44.41 | 44.45 | 44.09 | 44.22 | 1,358,703 | -0.20(-0.45%) |
Mar 28, 2013 | 44.06 | 44.49 | 44.06 | 44.42 | 1,339,900 | +0.31(+0.70%) |
Mar 27, 2013 | 44.00 | 44.13 | 43.82 | 44.11 | 1,246,544 | -0.07(-0.17%) |
Mar 26, 2013 | 43.92 | 44.18 | 43.92 | 44.18 | 1,049,918 | +0.38(+0.88%) |
Mar 25, 2013 | 44.02 | 44.12 | 43.65 | 43.80 | 1,909,508 | -0.11(-0.26%) |
Mar 22, 2013 | 43.75 | 43.93 | 43.73 | 43.91 | 1,123,349 | +0.26(+0.59%) |
Mar 21, 2013 | 43.81 | 43.90 | 43.55 | 43.66 | 1,320,461 | -0.30(-0.67%) |
Mar 20, 2013 | 43.81 | 44.00 | 43.77 | 43.95 | 1,793,443 | +0.34(+0.79%) |
Mar 19, 2013 | 43.61 | 43.73 | 43.33 | 43.61 | 1,385,733 | +0.06(+0.14%) |
Mar 18, 2013 | 43.46 | 43.70 | 43.33 | 43.55 | 3,007,520 | -0.22(-0.49%) |
Mar 15, 2013 | 43.79 | 43.79 | 43.59 | 43.77 | 1,109,757 | -0.08(-0.19%) |
Mar 14, 2013 | 43.64 | 43.85 | 43.64 | 43.85 | 2,388,166 | +0.26(+0.60%) |
Mar 13, 2013 | 43.52 | 43.64 | 43.38 | 43.59 | 1,382,731 | +0.11(+0.26%) |
Mar 12, 2013 | 43.52 | 43.55 | 43.36 | 43.48 | 1,652,956 | -0.03(-0.08%) |
Mar 11, 2013 | 43.30 | 43.52 | 43.27 | 43.51 | 1,348,453 | +0.23(+0.54%) |
Mar 08, 2013 | 43.23 | 43.31 | 43.06 | 43.27 | 1,505,154 | +0.20(+0.47%) |
Mar 07, 2013 | 43.11 | 43.15 | 43.04 | 43.07 | 2,053,020 | +0.03(+0.08%) |
Mar 06, 2013 | 43.10 | 43.18 | 42.97 | 43.04 | 1,571,135 | +0.01(+0.03%) |
Mar 05, 2013 | 42.89 | 43.08 | 42.85 | 43.03 | 2,433,325 | +0.31(+0.74%) |
Mar 04, 2013 | 42.41 | 42.71 | 42.34 | 42.71 | 1,397,855 | +0.26(+0.62%) |
Mar 01, 2013 | 42.24 | 42.47 | 42.01 | 42.45 | 1,447,857 | +0.11(+0.25%) |
Feb 28, 2013 | 42.50 | 42.67 | 42.34 | 42.34 | 1,397,559 | -0.05(-0.11%) |
Feb 27, 2013 | 41.92 | 42.48 | 41.84 | 42.39 | 1,533,050 | +0.48(+1.13%) |
Feb 26, 2013 | 41.82 | 41.96 | 41.66 | 41.92 | 1,277,674 | -0.44(-1.04%) |
Feb 22, 2013 | 42.11 | 42.36 | 42.07 | 42.36 | 1,222,063 | +0.39(+0.94%) |
Feb 21, 2013 | 42.06 | 42.18 | 41.86 | 41.96 | 1,343,274 | -0.24(-0.57%) |
Feb 20, 2013 | 42.61 | 42.61 | 42.20 | 42.20 | 1,876,891 | -0.42(-0.97%) |
Feb 19, 2013 | 42.39 | 42.63 | 42.39 | 42.62 | 1,516,201 | +0.23(+0.54%) |
Feb 15, 2013 | 42.30 | 42.42 | 42.24 | 42.39 | 962,184 | +0.16(+0.38%) |
Feb 14, 2013 | 42.08 | 42.26 | 42.04 | 42.23 | 924,123 | +0.13(+0.30%) |
Feb 13, 2013 | 42.09 | 42.15 | 41.99 | 42.10 | 1,337,707 | +0.08(+0.19%) |
Feb 12, 2013 | 41.95 | 42.06 | 41.90 | 42.02 | 1,041,162 | +0.11(+0.27%) |
Feb 11, 2013 | 41.92 | 41.96 | 41.82 | 41.91 | 928,433 | -0.02(-0.05%) |
Feb 08, 2013 | 41.84 | 41.97 | 41.84 | 41.93 | 1,318,419 | +0.12(+0.29%) |
Feb 07, 2013 | 41.86 | 41.96 | 41.57 | 41.81 | 1,157,195 | +0.00(+0.00%) |
Feb 06, 2013 | 41.55 | 41.83 | 41.48 | 41.81 | 1,192,994 | +0.44(+1.05%) |
Feb 04, 2013 | 41.61 | 41.63 | 41.34 | 41.37 | 1,277,509 | -0.41(-0.98%) |
Feb 01, 2013 | 41.57 | 41.85 | 41.57 | 41.78 | 1,294,992 | +0.34(+0.82%) |
Jan 31, 2013 | 41.24 | 41.53 | 41.24 | 41.44 | 1,273,990 | +0.21(+0.52%) |
Jan 30, 2013 | 41.42 | 41.45 | 41.19 | 41.23 | 1,605,332 | -0.20(-0.48%) |
Jan 29, 2013 | 41.18 | 41.45 | 41.11 | 41.43 | 1,624,386 | +0.20(+0.49%) |
Jan 28, 2013 | 41.33 | 41.33 | 41.09 | 41.23 | 1,869,262 | -0.06(-0.15%) |
Jan 25, 2013 | 41.25 | 41.30 | 41.11 | 41.29 | 1,578,508 | +0.15(+0.36%) |
Jan 24, 2013 | 41.17 | 41.28 | 41.02 | 41.14 | 3,367,426 | -0.01(-0.02%) |
Jan 23, 2013 | 41.09 | 41.15 | 40.97 | 41.15 | 1,930,032 | +0.06(+0.15%) |
Jan 22, 2013 | 40.82 | 41.09 | 40.80 | 41.09 | 1,887,518 | +0.27(+0.66%) |
Jan 18, 2013 | 40.68 | 40.84 | 40.56 | 40.82 | 1,655,721 | +0.19(+0.46%) |
Jan 17, 2013 | 40.40 | 40.74 | 40.40 | 40.63 | 1,482,394 | +0.35(+0.88%) |
Jan 16, 2013 | 40.29 | 40.32 | 40.20 | 40.28 | 1,287,011 | -0.09(-0.23%) |
Jan 15, 2013 | 40.15 | 40.39 | 40.09 | 40.37 | 960,323 | +0.11(+0.27%) |
Jan 14, 2013 | 40.16 | 40.28 | 40.14 | 40.26 | 1,736,068 | +0.11(+0.27%) |
Jan 11, 2013 | 40.17 | 40.18 | 40.02 | 40.16 | 1,734,757 | +0.03(+0.07%) |
Jan 10, 2013 | 40.06 | 40.13 | 39.94 | 40.13 | 3,975,992 | +0.18(+0.45%) |
Jan 09, 2013 | 39.90 | 40.01 | 39.86 | 39.95 | 2,329,584 | +0.10(+0.25%) |
Jan 08, 2013 | 39.85 | 39.88 | 39.69 | 39.85 | 1,409,595 | -0.08(-0.20%) |
Jan 07, 2013 | 40.03 | 40.04 | 39.85 | 39.93 | 1,732,441 | -0.19(-0.48%) |
Jan 04, 2013 | 39.97 | 40.16 | 39.89 | 40.12 | 1,600,733 | +0.29(+0.72%) |
Jan 03, 2013 | 39.87 | 40.01 | 39.73 | 39.83 | 2,201,476 | +0.03(+0.07%) |
Jan 02, 2013 | 39.66 | 39.81 | 38.94 | 39.81 | 2,342,247 | +0.87(+2.24%) |
Dec 31, 2012 | 38.31 | 38.94 | 38.21 | 38.94 | 1,986,018 | +0.58(+1.50%) |
Dec 28, 2012 | 38.51 | 38.72 | 38.35 | 38.36 | 1,624,053 | -0.40(-1.02%) |
Dec 27, 2012 | 38.83 | 38.91 | 38.39 | 38.76 | 1,952,561 | -0.05(-0.14%) |
Dec 26, 2012 | 39.06 | 39.07 | 38.76 | 38.81 | 1,093,463 | -0.17(-0.43%) |
Dec 24, 2012 | 38.98 | 39.00 | 38.89 | 38.98 | 837,081 | -0.10(-0.26%) |
Dec 21, 2012 | 39.04 | 39.19 | 38.92 | 39.08 | 2,427,850 | -0.35(-0.89%) |
Dec 20, 2012 | 39.21 | 39.43 | 39.16 | 39.43 | 1,869,530 | +0.20(+0.51%) |
Dec 19, 2012 | 39.41 | 39.46 | 39.22 | 39.23 | 2,867,162 | -0.17(-0.42%) |
Dec 18, 2012 | 39.07 | 39.42 | 39.01 | 39.40 | 2,512,370 | +0.37(+0.95%) |
Dec 17, 2012 | 38.72 | 39.03 | 38.68 | 39.03 | 2,290,261 | +0.37(+0.96%) |
Dec 14, 2012 | 38.81 | 38.82 | 38.61 | 38.65 | 1,676,837 | -0.12(-0.31%) |
Dec 13, 2012 | 39.02 | 39.03 | 38.69 | 38.77 | 1,540,451 | -0.15(-0.37%) |
Dec 12, 2012 | 39.12 | 39.22 | 38.90 | 38.92 | 1,678,611 | -0.11(-0.29%) |
Dec 11, 2012 | 39.01 | 39.16 | 38.92 | 39.03 | 1,694,262 | +0.13(+0.32%) |
Dec 10, 2012 | 38.83 | 38.99 | 38.80 | 38.91 | 2,552,250 | +0.04(+0.10%) |
Dec 07, 2012 | 38.84 | 38.87 | 38.67 | 38.87 | 1,826,988 | +0.18(+0.46%) |
Dec 06, 2012 | 38.57 | 38.71 | 38.52 | 38.69 | 1,457,699 | +0.09(+0.22%) |
Dec 05, 2012 | 38.57 | 38.72 | 38.34 | 38.60 | 1,463,103 | +0.09(+0.22%) |
Dec 04, 2012 | 38.59 | 38.68 | 38.44 | 38.52 | 1,531,886 | -0.23(-0.58%) |
Nov 30, 2012 | 38.65 | 38.80 | 38.60 | 38.74 | 1,266,909 | +0.13(+0.33%) |
Nov 29, 2012 | 38.53 | 38.69 | 38.40 | 38.61 | 3,453,567 | +0.17(+0.45%) |
Nov 28, 2012 | 38.15 | 38.46 | 37.95 | 38.44 | 953,596 | +0.19(+0.49%) |
Nov 27, 2012 | 38.41 | 38.48 | 38.23 | 38.26 | 1,026,529 | -0.17(-0.43%) |
Nov 26, 2012 | 38.34 | 38.46 | 38.28 | 38.42 | 954,741 | -0.07(-0.17%) |
Nov 23, 2012 | 38.20 | 38.49 | 38.10 | 38.49 | 379,956 | +0.47(+1.24%) |
Nov 21, 2012 | 37.97 | 38.05 | 37.91 | 38.02 | 512,295 | +0.07(+0.17%) |
Nov 20, 2012 | 37.83 | 37.96 | 37.66 | 37.95 | 1,182,722 | +0.11(+0.28%) |
Nov 19, 2012 | 37.54 | 37.85 | 37.54 | 37.85 | 943,464 | +0.57(+1.53%) |
Nov 16, 2012 | 37.02 | 37.30 | 36.86 | 37.28 | 1,274,074 | +0.28(+0.75%) |
Nov 15, 2012 | 37.06 | 37.24 | 36.86 | 37.00 | 1,113,052 | -0.09(-0.23%) |
Nov 14, 2012 | 37.61 | 37.65 | 36.99 | 37.08 | 1,752,225 | -0.46(-1.24%) |
Nov 13, 2012 | 37.48 | 37.88 | 37.45 | 37.55 | 1,093,463 | -0.03(-0.09%) |
Nov 12, 2012 | 37.60 | 37.71 | 37.49 | 37.58 | 742,510 | +0.04(+0.11%) |
Nov 09, 2012 | 37.40 | 37.83 | 37.23 | 37.54 | 1,421,571 | +0.03(+0.07%) |
Nov 08, 2012 | 37.92 | 38.07 | 37.51 | 37.51 | 2,008,590 | -0.44(-1.15%) |
Nov 07, 2012 | 38.42 | 38.46 | 37.70 | 37.95 | 1,843,911 | -0.75(-1.94%) |
Nov 06, 2012 | 38.47 | 38.85 | 38.47 | 38.70 | 669,102 | +0.29(+0.76%) |
Nov 05, 2012 | 38.36 | 38.46 | 38.20 | 38.41 | 718,171 | +0.01(+0.03%) |
Nov 02, 2012 | 39.03 | 39.03 | 38.38 | 38.40 | 746,470 | -0.48(-1.24%) |
Nov 01, 2012 | 38.41 | 38.91 | 38.40 | 38.88 | 1,123,885 | +0.47(+1.23%) |
Oct 31, 2012 | 38.35 | 38.48 | 38.22 | 38.41 | 1,267,413 | +0.18(+0.47%) |
Oct 26, 2012 | 38.30 | 38.23 | 38.23 | 38.23 | 721,515 | -0.09(-0.22%) |
Oct 25, 2012 | 38.39 | 38.71 | 38.12 | 38.32 | 854,405 | +0.07(+0.19%) |
Oct 24, 2012 | 38.37 | 38.46 | 38.17 | 38.24 | 1,555,874 | -0.05(-0.14%) |
Oct 23, 2012 | 38.39 | 38.40 | 38.04 | 38.30 | 1,451,341 | -0.50(-1.28%) |
Oct 19, 2012 | 39.30 | 39.32 | 38.71 | 38.79 | 839,309 | -0.61(-1.55%) |
Oct 18, 2012 | 39.24 | 39.43 | 39.16 | 39.40 | 916,238 | +0.14(+0.35%) |
Oct 17, 2012 | 39.10 | 39.31 | 39.07 | 39.26 | 681,651 | +0.19(+0.49%) |
Oct 16, 2012 | 38.75 | 39.08 | 38.75 | 39.07 | 704,193 | +0.37(+0.96%) |
Oct 15, 2012 | 38.46 | 38.73 | 38.35 | 38.70 | 1,029,683 | +0.32(+0.85%) |
Oct 12, 2012 | 38.59 | 38.72 | 38.34 | 38.38 | 1,837,960 | -0.18(-0.46%) |
Oct 11, 2012 | 38.66 | 38.77 | 38.53 | 38.55 | 1,799,193 | +0.09(+0.24%) |
Oct 10, 2012 | 38.68 | 38.71 | 38.44 | 38.46 | 856,186 | -0.21(-0.55%) |
Oct 09, 2012 | 38.97 | 39.07 | 38.66 | 38.67 | 770,310 | -0.35(-0.90%) |
Oct 08, 2012 | 39.03 | 39.07 | 38.92 | 39.03 | 573,128 | -0.10(-0.25%) |
Oct 05, 2012 | 39.14 | 39.27 | 38.99 | 39.12 | 607,768 | +0.21(+0.55%) |
Oct 04, 2012 | 38.75 | 38.95 | 38.73 | 38.91 | 963,064 | +0.28(+0.72%) |
Oct 03, 2012 | 38.59 | 38.75 | 38.38 | 38.63 | 763,699 | +0.16(+0.41%) |
Oct 02, 2012 | 38.58 | 38.67 | 38.35 | 38.48 | 612,816 | +0.00(+0.00%) |
Oct 01, 2012 | 38.62 | 38.75 | 38.41 | 38.48 | 1,152,326 | -0.04(-0.10%) |
Sep 28, 2012 | 38.46 | 38.60 | 38.25 | 38.52 | 908,385 | -0.07(-0.17%) |
Sep 27, 2012 | 38.44 | 38.68 | 38.29 | 38.58 | 1,324,384 | +0.26(+0.67%) |
Sep 26, 2012 | 38.51 | 38.56 | 38.31 | 38.32 | 1,137,672 | -0.19(-0.48%) |
Sep 25, 2012 | 38.82 | 38.92 | 38.46 | 38.51 | 1,290,385 | -0.27(-0.70%) |
Sep 24, 2012 | 38.66 | 38.89 | 38.64 | 38.78 | 861,990 | +0.05(+0.12%) |
Sep 21, 2012 | 38.87 | 38.91 | 38.71 | 38.73 | 886,893 | -0.02(-0.04%) |
Sep 20, 2012 | 38.65 | 38.76 | 38.51 | 38.75 | 1,151,386 | +0.00(+0.00%) |
Sep 19, 2012 | 38.71 | 38.83 | 38.63 | 38.75 | 842,319 | +0.05(+0.14%) |
Sep 18, 2012 | 38.74 | 38.74 | 38.63 | 38.70 | 887,117 | -0.07(-0.17%) |
Sep 17, 2012 | 38.94 | 38.95 | 38.69 | 38.76 | 666,205 | -0.21(-0.54%) |
Sep 14, 2012 | 38.90 | 39.16 | 38.86 | 38.97 | 1,041,657 | +0.12(+0.32%) |
Sep 13, 2012 | 38.33 | 38.93 | 38.29 | 38.85 | 1,270,229 | +0.49(+1.27%) |
Sep 12, 2012 | 38.39 | 38.47 | 38.28 | 38.36 | 1,408,243 | +0.04(+0.10%) |
Sep 11, 2012 | 38.28 | 38.42 | 38.22 | 38.32 | 534,128 | +0.05(+0.14%) |
Sep 10, 2012 | 38.27 | 38.40 | 38.22 | 38.27 | 757,404 | -0.01(-0.03%) |
Sep 07, 2012 | 38.32 | 38.39 | 38.23 | 38.28 | 1,874,700 | +0.05(+0.12%) |
Sep 06, 2012 | 37.78 | 38.25 | 37.78 | 38.24 | 1,131,035 | +0.62(+1.66%) |
Sep 05, 2012 | 37.69 | 37.73 | 37.52 | 37.61 | 782,021 | -0.05(-0.12%) |
Sep 04, 2012 | 37.57 | 37.75 | 37.36 | 37.66 | 1,451,996 | +0.07(+0.19%) |
Aug 31, 2012 | 37.61 | 37.74 | 37.46 | 37.59 | 859,985 | +0.11(+0.30%) |
Aug 30, 2012 | 37.48 | 37.55 | 37.32 | 37.48 | 793,500 | -0.14(-0.38%) |
Aug 29, 2012 | 37.62 | 37.69 | 37.49 | 37.62 | 798,230 | +0.01(+0.03%) |
Aug 27, 2012 | 37.71 | 37.76 | 37.57 | 37.61 | 759,779 | -0.05(-0.14%) |
Aug 24, 2012 | 37.42 | 37.72 | 37.38 | 37.66 | 805,417 | +0.18(+0.49%) |
Aug 23, 2012 | 37.72 | 37.72 | 37.40 | 37.48 | 824,406 | -0.28(-0.73%) |
Aug 22, 2012 | 37.73 | 37.79 | 37.57 | 37.75 | 842,164 | -0.06(-0.16%) |
Aug 21, 2012 | 37.90 | 38.07 | 37.74 | 37.81 | 1,536,443 | -0.05(-0.12%) |
Aug 20, 2012 | 37.86 | 37.86 | 37.69 | 37.86 | 664,641 | -0.05(-0.12%) |
Aug 17, 2012 | 37.81 | 37.91 | 37.75 | 37.90 | 701,150 | +0.12(+0.33%) |
Aug 16, 2012 | 37.63 | 37.84 | 37.49 | 37.78 | 693,143 | +0.19(+0.51%) |
Aug 15, 2012 | 37.47 | 37.63 | 37.47 | 37.59 | 780,557 | +0.08(+0.21%) |
Aug 14, 2012 | 37.57 | 37.66 | 37.41 | 37.51 | 803,316 | +0.02(+0.05%) |
Aug 13, 2012 | 37.49 | 37.55 | 37.32 | 37.49 | 694,802 | -0.05(-0.13%) |
Aug 10, 2012 | 37.36 | 37.56 | 37.31 | 37.54 | 585,179 | +0.05(+0.14%) |
Aug 09, 2012 | 37.44 | 37.58 | 37.38 | 37.48 | 848,011 | -0.03(-0.09%) |
Aug 08, 2012 | 37.30 | 37.52 | 37.27 | 37.51 | 686,541 | +0.11(+0.29%) |
Aug 07, 2012 | 37.37 | 37.53 | 37.37 | 37.41 | 1,581,480 | +0.20(+0.54%) |
Aug 06, 2012 | 37.28 | 37.38 | 37.20 | 37.21 | 741,094 | +0.03(+0.09%) |
Aug 03, 2012 | 37.18 | 37.32 | 37.12 | 37.17 | 1,030,355 | +0.55(+1.51%) |
Aug 02, 2012 | 36.76 | 36.84 | 36.35 | 36.62 | 1,155,643 | -0.34(-0.91%) |
Aug 01, 2012 | 37.24 | 37.27 | 36.94 | 36.96 | 761,922 | -0.18(-0.48%) |
Jul 31, 2012 | 37.21 | 37.30 | 37.13 | 37.13 | 917,257 | -0.17(-0.46%) |
Jul 30, 2012 | 37.29 | 37.45 | 37.16 | 37.30 | 1,392,591 | -0.03(-0.07%) |
Jul 27, 2012 | 36.86 | 37.44 | 36.84 | 37.33 | 878,932 | +0.62(+1.68%) |
Jul 26, 2012 | 36.59 | 36.82 | 36.50 | 36.71 | 1,694,680 | +0.52(+1.44%) |
Jul 25, 2012 | 36.33 | 36.42 | 36.08 | 36.19 | 1,606,740 | -0.03(-0.09%) |
Jul 24, 2012 | 36.55 | 36.57 | 36.00 | 36.23 | 1,723,331 | -0.30(-0.81%) |
Jul 23, 2012 | 36.39 | 36.62 | 36.29 | 36.52 | 1,449,194 | -0.36(-0.96%) |
Jul 20, 2012 | 36.89 | 37.03 | 36.81 | 36.88 | 2,752,769 | -0.22(-0.60%) |
Jul 19, 2012 | 36.96 | 37.12 | 36.80 | 37.10 | 3,548,841 | +0.23(+0.62%) |
Jul 18, 2012 | 36.48 | 36.92 | 36.47 | 36.87 | 3,015,345 | +0.31(+0.85%) |
Jul 17, 2012 | 36.44 | 36.65 | 36.13 | 36.56 | 2,027,458 | +0.20(+0.54%) |
Jul 16, 2012 | 36.40 | 36.50 | 36.19 | 36.36 | 1,006,199 | -0.18(-0.49%) |
Jul 13, 2012 | 36.10 | 36.54 | 36.10 | 36.54 | 1,700,825 | +0.49(+1.37%) |
Jul 12, 2012 | 35.99 | 36.15 | 35.84 | 36.05 | 2,457,487 | -0.14(-0.40%) |
Jul 11, 2012 | 36.25 | 36.27 | 36.01 | 36.19 | 1,613,965 | -0.01(-0.02%) |
Jul 10, 2012 | 36.56 | 36.65 | 36.06 | 36.20 | 1,077,610 | -0.18(-0.51%) |
Jul 09, 2012 | 36.46 | 36.48 | 36.19 | 36.38 | 787,767 | -0.11(-0.31%) |
Jul 06, 2012 | 36.46 | 36.53 | 36.30 | 36.50 | 952,468 | -0.23(-0.63%) |
Jul 05, 2012 | 36.73 | 36.83 | 36.52 | 36.73 | 1,600,000 | -0.07(-0.20%) |
Jul 03, 2012 | 36.57 | 36.82 | 36.52 | 36.80 | 899,333 | +0.22(+0.59%) |
Jul 02, 2012 | 36.64 | 36.71 | 36.33 | 36.58 | 1,477,025 | -0.01(-0.04%) |
Jun 29, 2012 | 36.53 | 36.59 | 36.43 | 36.59 | 1,231,621 | +0.60(+1.68%) |
Jun 28, 2012 | 35.77 | 36.01 | 35.59 | 35.99 | 1,814,194 | +0.03(+0.09%) |
Jun 27, 2012 | 35.69 | 36.00 | 35.67 | 35.96 | 1,126,186 | +0.33(+0.92%) |
Jun 26, 2012 | 35.55 | 35.75 | 35.39 | 35.63 | 1,629,965 | +0.18(+0.52%) |
Jun 25, 2012 | 35.76 | 35.76 | 35.35 | 35.44 | 5,035,111 | -0.61(-1.69%) |
Jun 22, 2012 | 36.08 | 36.25 | 36.05 | 36.05 | 1,210,522 | +0.12(+0.34%) |
Jun 21, 2012 | 36.65 | 36.72 | 35.90 | 35.93 | 1,050,841 | -0.65(-1.78%) |
Jun 20, 2012 | 36.72 | 36.73 | 36.40 | 36.58 | 1,179,077 | -0.16(-0.45%) |
Jun 19, 2012 | 36.65 | 36.86 | 36.53 | 36.75 | 984,492 | +0.21(+0.58%) |
Jun 18, 2012 | 36.30 | 36.57 | 36.24 | 36.53 | 789,274 | +0.11(+0.31%) |
Jun 15, 2012 | 36.28 | 36.46 | 36.21 | 36.42 | 1,106,839 | +0.26(+0.71%) |
Jun 14, 2012 | 35.83 | 36.27 | 35.80 | 36.17 | 1,917,459 | +0.40(+1.13%) |
Jun 13, 2012 | 35.93 | 36.08 | 35.66 | 35.76 | 1,523,211 | -0.23(-0.63%) |
Jun 12, 2012 | 35.76 | 36.02 | 35.58 | 35.99 | 1,300,386 | +0.33(+0.91%) |
Jun 11, 2012 | 36.40 | 36.40 | 35.66 | 35.66 | 7,016,428 | -0.44(-1.21%) |
Jun 08, 2012 | 35.73 | 36.11 | 35.63 | 36.10 | 981,127 | +0.31(+0.87%) |
Jun 07, 2012 | 36.12 | 36.17 | 35.74 | 35.79 | 1,721,610 | +0.05(+0.15%) |
Jun 06, 2012 | 35.20 | 35.74 | 35.18 | 35.74 | 1,706,959 | +0.72(+2.07%) |
Jun 05, 2012 | 34.76 | 35.06 | 34.70 | 35.01 | 1,519,921 | +0.22(+0.62%) |
Jun 04, 2012 | 34.90 | 34.96 | 34.58 | 34.80 | 1,148,303 | -0.09(-0.26%) |