Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.33 | 33.13 | 32.33 | 33.09 | 2,478,074 | +0.63(+1.93%) |
Mar 27, 2013 | 32.34 | 32.49 | 32.19 | 32.46 | 2,701,438 | -0.19(-0.60%) |
Mar 26, 2013 | 32.98 | 33.05 | 32.29 | 32.66 | 2,681,804 | +0.25(+0.77%) |
Mar 25, 2013 | 32.68 | 32.73 | 32.09 | 32.41 | 2,026,654 | +0.02(+0.06%) |
Mar 22, 2013 | 32.32 | 32.52 | 31.99 | 32.39 | 3,058,056 | +0.23(+0.70%) |
Mar 21, 2013 | 32.12 | 32.44 | 32.00 | 32.16 | 2,936,894 | -0.20(-0.62%) |
Mar 20, 2013 | 32.51 | 32.67 | 32.27 | 32.36 | 2,248,092 | +0.14(+0.45%) |
Mar 19, 2013 | 32.46 | 32.74 | 31.87 | 32.22 | 4,388,907 | -0.24(-0.73%) |
Mar 18, 2013 | 32.83 | 33.02 | 32.34 | 32.46 | 3,821,241 | -0.58(-1.75%) |
Mar 15, 2013 | 34.32 | 34.41 | 32.87 | 33.03 | 8,358,370 | -1.43(-4.15%) |
Mar 14, 2013 | 34.51 | 34.96 | 34.43 | 34.47 | 1,949,045 | +0.13(+0.37%) |
Mar 13, 2013 | 34.34 | 34.44 | 34.01 | 34.34 | 1,159,027 | +0.06(+0.16%) |
Mar 12, 2013 | 34.30 | 34.48 | 33.96 | 34.28 | 1,506,758 | -0.04(-0.13%) |
Mar 11, 2013 | 34.49 | 34.51 | 34.23 | 34.33 | 1,808,570 | -0.28(-0.82%) |
Mar 08, 2013 | 34.72 | 34.98 | 34.23 | 34.61 | 1,844,230 | +0.08(+0.22%) |
Mar 07, 2013 | 34.66 | 34.85 | 34.43 | 34.53 | 2,266,108 | +0.03(+0.07%) |
Mar 06, 2013 | 34.99 | 34.99 | 34.39 | 34.51 | 4,289,293 | -0.35(-0.99%) |
Mar 05, 2013 | 34.15 | 35.02 | 34.07 | 34.85 | 3,941,550 | +0.99(+2.93%) |
Mar 04, 2013 | 34.03 | 34.17 | 33.70 | 33.86 | 2,838,779 | -0.33(-0.97%) |
Mar 01, 2013 | 34.11 | 34.35 | 33.64 | 34.20 | 3,382,526 | -0.16(-0.47%) |
Feb 28, 2013 | 34.35 | 34.68 | 34.02 | 34.36 | 2,885,628 | +0.02(+0.06%) |
Feb 27, 2013 | 33.71 | 34.56 | 33.59 | 34.34 | 2,719,735 | +0.51(+1.50%) |
Feb 26, 2013 | 33.52 | 34.05 | 33.46 | 33.83 | 2,701,621 | +0.56(+1.70%) |
Feb 25, 2013 | 34.65 | 34.87 | 33.25 | 33.27 | 3,421,407 | -1.10(-3.21%) |
Feb 22, 2013 | 34.06 | 34.53 | 34.06 | 34.37 | 2,512,921 | +0.58(+1.71%) |
Feb 21, 2013 | 34.45 | 34.57 | 33.59 | 33.79 | 5,007,257 | -0.65(-1.89%) |
Feb 20, 2013 | 35.43 | 35.46 | 34.41 | 34.45 | 2,669,833 | -0.93(-2.64%) |
Feb 19, 2013 | 35.13 | 35.85 | 35.04 | 35.38 | 3,410,618 | +0.40(+1.13%) |
Feb 15, 2013 | 35.22 | 35.31 | 34.72 | 34.99 | 2,364,717 | -0.21(-0.61%) |
Feb 14, 2013 | 35.14 | 35.25 | 34.84 | 35.20 | 3,478,811 | -0.07(-0.20%) |
Feb 13, 2013 | 35.36 | 35.51 | 35.02 | 35.27 | 2,399,974 | -0.06(-0.18%) |
Feb 12, 2013 | 35.24 | 35.39 | 35.04 | 35.33 | 2,986,579 | +0.21(+0.59%) |
Feb 11, 2013 | 35.31 | 35.44 | 35.05 | 35.12 | 2,684,146 | -0.12(-0.34%) |
Feb 08, 2013 | 35.49 | 35.62 | 35.00 | 35.24 | 3,316,974 | -0.14(-0.39%) |
Feb 07, 2013 | 35.47 | 35.47 | 34.84 | 35.38 | 3,627,056 | -0.14(-0.40%) |
Feb 06, 2013 | 34.96 | 35.62 | 34.95 | 35.52 | 5,086,682 | +0.75(+2.15%) |
Feb 04, 2013 | 34.61 | 35.42 | 34.58 | 34.78 | 4,601,098 | +0.04(+0.11%) |
Feb 01, 2013 | 34.53 | 34.92 | 34.40 | 34.74 | 3,139,571 | +0.53(+1.55%) |
Jan 31, 2013 | 34.57 | 34.82 | 34.16 | 34.21 | 3,367,835 | -0.16(-0.47%) |
Jan 30, 2013 | 34.82 | 34.89 | 34.30 | 34.37 | 3,368,394 | -0.41(-1.16%) |
Jan 29, 2013 | 34.83 | 34.91 | 34.35 | 34.78 | 4,368,769 | -0.17(-0.50%) |
Jan 28, 2013 | 35.04 | 35.21 | 34.80 | 34.95 | 3,483,736 | -0.15(-0.43%) |
Jan 25, 2013 | 33.33 | 36.12 | 33.33 | 35.10 | 11,495,423 | +2.72(+8.41%) |
Jan 24, 2013 | 32.53 | 32.75 | 32.25 | 32.38 | 3,531,585 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.70 | 32.02 | 32.61 | 3,158,202 | +0.34(+1.06%) |
Jan 22, 2013 | 32.27 | 32.38 | 32.06 | 32.27 | 3,017,184 | -0.02(-0.08%) |
Jan 18, 2013 | 32.46 | 32.66 | 32.08 | 32.30 | 6,645,341 | -0.03(-0.10%) |
Jan 17, 2013 | 30.25 | 32.40 | 30.22 | 32.33 | 11,438,226 | +2.11(+6.99%) |
Jan 16, 2013 | 30.04 | 30.36 | 30.00 | 30.22 | 2,396,825 | +0.07(+0.23%) |
Jan 15, 2013 | 30.25 | 30.31 | 29.97 | 30.15 | 2,669,554 | -0.33(-1.08%) |
Jan 14, 2013 | 30.53 | 30.83 | 30.35 | 30.48 | 2,127,822 | -0.17(-0.55%) |
Jan 11, 2013 | 30.33 | 30.67 | 30.15 | 30.65 | 2,843,938 | +0.37(+1.23%) |
Jan 10, 2013 | 29.98 | 30.34 | 29.92 | 30.27 | 2,457,249 | +0.47(+1.57%) |
Jan 09, 2013 | 29.62 | 29.88 | 29.58 | 29.80 | 1,638,589 | +0.29(+0.99%) |
Jan 08, 2013 | 30.13 | 30.21 | 29.51 | 29.51 | 2,514,608 | -0.79(-2.59%) |
Jan 07, 2013 | 30.31 | 30.35 | 29.83 | 30.30 | 2,484,618 | -0.22(-0.71%) |
Jan 04, 2013 | 30.63 | 30.74 | 30.38 | 30.51 | 2,138,353 | -0.10(-0.33%) |
Jan 03, 2013 | 31.15 | 31.26 | 30.45 | 30.61 | 3,592,005 | -0.27(-0.87%) |
Jan 02, 2013 | 30.88 | 30.95 | 29.75 | 30.88 | 2,949,333 | +1.13(+3.79%) |
Dec 31, 2012 | 29.36 | 29.75 | 29.13 | 29.75 | 1,625,347 | +0.46(+1.57%) |
Dec 28, 2012 | 29.41 | 29.68 | 29.26 | 29.29 | 1,505,380 | -0.26(-0.86%) |
Dec 27, 2012 | 29.72 | 29.78 | 29.13 | 29.55 | 2,393,841 | -0.16(-0.52%) |
Dec 26, 2012 | 29.90 | 30.06 | 29.62 | 29.70 | 1,281,887 | -0.08(-0.27%) |
Dec 24, 2012 | 29.95 | 30.40 | 29.74 | 29.79 | 917,149 | -0.35(-1.16%) |
Dec 21, 2012 | 29.84 | 30.15 | 29.32 | 30.13 | 3,813,568 | -0.09(-0.29%) |
Dec 20, 2012 | 29.94 | 30.34 | 29.72 | 30.22 | 2,194,818 | +0.37(+1.23%) |
Dec 19, 2012 | 29.85 | 30.08 | 29.74 | 29.85 | 1,711,182 | +0.05(+0.17%) |
Dec 18, 2012 | 29.51 | 29.84 | 29.36 | 29.80 | 2,019,138 | +0.31(+1.03%) |
Dec 17, 2012 | 29.45 | 29.75 | 29.10 | 29.50 | 2,350,740 | +0.11(+0.36%) |
Dec 14, 2012 | 29.08 | 29.62 | 28.88 | 29.39 | 2,996,249 | +0.36(+1.23%) |
Dec 13, 2012 | 29.31 | 29.49 | 28.81 | 29.04 | 2,142,291 | -0.29(-1.00%) |
Dec 12, 2012 | 29.70 | 29.73 | 29.27 | 29.33 | 2,046,852 | -0.21(-0.72%) |
Dec 11, 2012 | 29.71 | 29.84 | 29.47 | 29.54 | 2,505,743 | +0.00(+0.00%) |
Dec 10, 2012 | 29.37 | 29.79 | 29.37 | 29.54 | 2,314,280 | +0.14(+0.49%) |
Dec 07, 2012 | 29.34 | 29.46 | 29.07 | 29.40 | 1,939,955 | +0.14(+0.49%) |
Dec 06, 2012 | 28.92 | 29.32 | 28.92 | 29.26 | 1,875,434 | +0.35(+1.21%) |
Dec 05, 2012 | 29.40 | 29.49 | 28.83 | 28.91 | 3,562,264 | -0.49(-1.67%) |
Dec 04, 2012 | 28.30 | 29.42 | 28.17 | 29.40 | 5,067,668 | +1.07(+3.78%) |
Nov 30, 2012 | 28.45 | 28.47 | 28.01 | 28.33 | 3,633,218 | -0.06(-0.22%) |
Nov 29, 2012 | 28.43 | 28.58 | 28.17 | 28.39 | 2,134,369 | +0.02(+0.09%) |
Nov 28, 2012 | 27.76 | 28.38 | 27.32 | 28.37 | 3,743,431 | +0.49(+1.77%) |
Nov 27, 2012 | 28.09 | 28.16 | 27.82 | 27.87 | 2,671,907 | -0.24(-0.84%) |
Nov 26, 2012 | 28.01 | 28.27 | 27.84 | 28.11 | 2,720,777 | -0.03(-0.11%) |
Nov 23, 2012 | 27.72 | 28.26 | 27.71 | 28.14 | 1,175,108 | +0.65(+2.36%) |
Nov 21, 2012 | 27.62 | 27.64 | 27.42 | 27.49 | 1,571,353 | -0.12(-0.44%) |
Nov 20, 2012 | 27.51 | 27.75 | 27.28 | 27.61 | 3,089,042 | +0.05(+0.17%) |
Nov 19, 2012 | 27.67 | 27.90 | 27.41 | 27.57 | 4,081,836 | -0.05(-0.18%) |
Nov 16, 2012 | 27.50 | 27.72 | 26.92 | 27.62 | 4,843,309 | +0.22(+0.82%) |
Nov 15, 2012 | 27.92 | 28.08 | 27.26 | 27.39 | 6,355,459 | -0.47(-1.70%) |
Nov 14, 2012 | 28.71 | 28.82 | 27.82 | 27.87 | 4,873,360 | -0.58(-2.04%) |
Nov 13, 2012 | 29.16 | 29.29 | 28.44 | 28.45 | 4,407,099 | -0.94(-3.21%) |
Nov 12, 2012 | 29.05 | 29.64 | 28.92 | 29.39 | 4,389,774 | +0.84(+2.94%) |
Nov 09, 2012 | 28.19 | 28.77 | 28.16 | 28.55 | 5,537,596 | +0.36(+1.27%) |
Nov 08, 2012 | 28.92 | 28.97 | 28.11 | 28.19 | 5,698,572 | -0.78(-2.69%) |
Nov 07, 2012 | 29.86 | 29.95 | 28.86 | 28.97 | 4,142,429 | -1.22(-4.05%) |
Nov 06, 2012 | 29.87 | 30.20 | 29.76 | 30.20 | 4,764,799 | +0.41(+1.38%) |
Nov 05, 2012 | 29.46 | 29.94 | 29.32 | 29.78 | 3,092,373 | +0.21(+0.70%) |
Nov 02, 2012 | 30.02 | 30.08 | 29.35 | 29.58 | 4,573,963 | -0.51(-1.68%) |
Nov 01, 2012 | 28.97 | 30.13 | 28.82 | 30.08 | 3,790,960 | +1.34(+4.65%) |
Oct 31, 2012 | 28.84 | 29.02 | 28.33 | 28.75 | 4,224,948 | -0.05(-0.16%) |
Oct 26, 2012 | 28.92 | 28.79 | 28.79 | 28.79 | 6,929,734 | -0.31(-1.08%) |
Oct 25, 2012 | 29.20 | 29.32 | 28.54 | 29.11 | 7,362,866 | +0.01(+0.02%) |
Oct 24, 2012 | 28.87 | 29.23 | 28.76 | 29.10 | 4,494,434 | +0.33(+1.14%) |
Oct 23, 2012 | 28.58 | 28.95 | 28.29 | 28.77 | 4,548,021 | +0.63(+2.24%) |
Oct 19, 2012 | 28.76 | 28.80 | 28.05 | 28.14 | 3,653,267 | -0.61(-2.13%) |
Oct 18, 2012 | 28.33 | 28.79 | 28.13 | 28.76 | 5,332,022 | +0.52(+1.84%) |
Oct 17, 2012 | 28.42 | 29.10 | 28.16 | 28.24 | 5,538,403 | -0.36(-1.26%) |
Oct 16, 2012 | 28.33 | 28.77 | 28.11 | 28.60 | 3,826,977 | +0.34(+1.21%) |
Oct 15, 2012 | 28.02 | 28.38 | 27.89 | 28.26 | 4,087,176 | +0.38(+1.35%) |
Oct 12, 2012 | 27.73 | 28.26 | 27.60 | 27.88 | 3,570,821 | +0.15(+0.56%) |
Oct 11, 2012 | 28.17 | 28.25 | 27.71 | 27.73 | 4,555,550 | -0.40(-1.43%) |
Oct 10, 2012 | 28.64 | 28.68 | 28.06 | 28.13 | 3,976,501 | -0.57(-1.98%) |
Oct 09, 2012 | 28.91 | 29.06 | 28.53 | 28.69 | 3,564,188 | -0.23(-0.79%) |
Oct 08, 2012 | 28.94 | 29.00 | 28.70 | 28.92 | 2,164,757 | -0.17(-0.59%) |
Oct 05, 2012 | 29.27 | 29.65 | 29.06 | 29.10 | 2,017,642 | -0.02(-0.06%) |
Oct 04, 2012 | 29.26 | 29.44 | 29.06 | 29.11 | 2,704,646 | -0.02(-0.06%) |
Oct 03, 2012 | 29.41 | 29.50 | 29.08 | 29.13 | 3,064,925 | -0.23(-0.78%) |
Oct 02, 2012 | 29.23 | 29.37 | 28.94 | 29.36 | 3,207,414 | +0.16(+0.54%) |
Oct 01, 2012 | 29.64 | 30.22 | 29.15 | 29.20 | 5,356,866 | -0.25(-0.86%) |
Sep 28, 2012 | 29.38 | 29.70 | 29.05 | 29.46 | 5,142,885 | -0.12(-0.41%) |
Sep 27, 2012 | 29.06 | 29.63 | 28.79 | 29.58 | 5,179,459 | +0.65(+2.26%) |
Sep 26, 2012 | 29.00 | 29.01 | 28.66 | 28.92 | 5,254,889 | -0.01(-0.02%) |
Sep 25, 2012 | 29.33 | 29.51 | 28.81 | 28.93 | 4,779,448 | -0.17(-0.59%) |
Sep 24, 2012 | 29.35 | 29.40 | 28.95 | 29.10 | 3,218,673 | -0.33(-1.11%) |
Sep 21, 2012 | 29.28 | 29.60 | 29.27 | 29.43 | 4,198,625 | +0.04(+0.15%) |
Sep 20, 2012 | 29.76 | 29.76 | 29.26 | 29.39 | 5,510,078 | -0.52(-1.73%) |
Sep 19, 2012 | 30.37 | 30.47 | 29.81 | 29.90 | 10,174,135 | -1.49(-4.76%) |
Sep 18, 2012 | 32.02 | 32.02 | 31.34 | 31.40 | 3,765,326 | -0.62(-1.93%) |
Sep 17, 2012 | 32.02 | 32.24 | 31.74 | 32.02 | 3,019,535 | -0.39(-1.20%) |
Sep 14, 2012 | 31.94 | 32.72 | 31.79 | 32.41 | 2,869,459 | +0.62(+1.94%) |
Sep 13, 2012 | 31.79 | 31.89 | 31.33 | 31.79 | 4,389,887 | -0.01(-0.02%) |
Sep 12, 2012 | 32.23 | 32.53 | 31.76 | 31.79 | 2,938,146 | -0.21(-0.66%) |
Sep 11, 2012 | 32.16 | 32.46 | 31.91 | 32.00 | 3,525,356 | -0.21(-0.65%) |
Sep 10, 2012 | 31.99 | 32.58 | 31.85 | 32.21 | 3,129,185 | +0.20(+0.62%) |
Sep 07, 2012 | 31.68 | 32.20 | 31.37 | 32.02 | 3,703,299 | -0.35(-1.09%) |
Sep 06, 2012 | 31.86 | 32.41 | 31.81 | 32.37 | 2,591,523 | +0.78(+2.46%) |
Sep 05, 2012 | 31.75 | 32.23 | 31.53 | 31.59 | 3,156,124 | -0.59(-1.84%) |
Sep 04, 2012 | 31.66 | 32.32 | 31.45 | 32.18 | 3,420,992 | +0.50(+1.58%) |
Aug 31, 2012 | 31.73 | 31.92 | 31.32 | 31.68 | 2,758,904 | +0.26(+0.83%) |
Aug 30, 2012 | 31.67 | 31.97 | 31.41 | 31.42 | 3,490,152 | -0.83(-2.57%) |
Aug 29, 2012 | 32.05 | 32.38 | 31.86 | 32.25 | 2,894,669 | -0.46(-1.42%) |
Aug 27, 2012 | 32.99 | 33.09 | 32.65 | 32.71 | 2,907,160 | -0.23(-0.71%) |
Aug 24, 2012 | 32.76 | 33.13 | 32.73 | 32.95 | 2,349,751 | +0.19(+0.57%) |
Aug 23, 2012 | 32.75 | 33.00 | 32.66 | 32.76 | 2,269,195 | -0.13(-0.39%) |
Aug 22, 2012 | 32.97 | 33.06 | 32.66 | 32.89 | 2,534,592 | -0.20(-0.60%) |
Aug 21, 2012 | 33.07 | 33.41 | 32.95 | 33.09 | 3,042,893 | +0.18(+0.54%) |
Aug 20, 2012 | 32.94 | 33.02 | 32.48 | 32.91 | 1,978,193 | -0.02(-0.07%) |
Aug 17, 2012 | 32.99 | 33.13 | 32.81 | 32.94 | 2,251,473 | +0.02(+0.06%) |
Aug 16, 2012 | 32.65 | 33.04 | 32.43 | 32.92 | 2,877,260 | +0.47(+1.45%) |
Aug 15, 2012 | 32.29 | 32.66 | 32.29 | 32.45 | 1,982,205 | +0.16(+0.50%) |
Aug 14, 2012 | 32.82 | 32.84 | 32.19 | 32.29 | 2,475,168 | -0.41(-1.25%) |
Aug 13, 2012 | 32.65 | 32.80 | 32.28 | 32.70 | 2,563,854 | -0.10(-0.32%) |
Aug 10, 2012 | 32.58 | 32.86 | 32.48 | 32.80 | 1,451,841 | +0.04(+0.11%) |
Aug 09, 2012 | 32.51 | 32.95 | 32.47 | 32.76 | 2,477,546 | +0.34(+1.05%) |
Aug 08, 2012 | 32.33 | 32.58 | 32.11 | 32.42 | 3,078,520 | +0.08(+0.25%) |
Aug 07, 2012 | 32.11 | 32.61 | 31.98 | 32.34 | 2,898,914 | +0.46(+1.44%) |
Aug 06, 2012 | 32.00 | 32.21 | 31.86 | 31.88 | 2,426,459 | -0.04(-0.13%) |
Aug 03, 2012 | 32.00 | 32.11 | 31.73 | 31.93 | 3,092,628 | +0.31(+0.97%) |
Aug 02, 2012 | 31.08 | 32.07 | 30.93 | 31.62 | 4,480,824 | +0.50(+1.61%) |
Aug 01, 2012 | 31.47 | 31.52 | 30.99 | 31.12 | 2,816,446 | -0.08(-0.26%) |
Jul 31, 2012 | 31.28 | 31.50 | 31.17 | 31.20 | 4,262,316 | -0.15(-0.47%) |
Jul 30, 2012 | 31.28 | 31.53 | 31.19 | 31.35 | 2,885,436 | +0.15(+0.47%) |
Jul 27, 2012 | 29.81 | 31.36 | 29.57 | 31.20 | 4,423,957 | +0.77(+2.52%) |
Jul 26, 2012 | 30.46 | 31.03 | 29.89 | 30.43 | 4,493,308 | +0.44(+1.47%) |
Jul 25, 2012 | 29.72 | 30.36 | 29.56 | 29.99 | 3,821,688 | +0.51(+1.75%) |
Jul 24, 2012 | 29.56 | 29.69 | 29.28 | 29.48 | 2,963,356 | -0.08(-0.27%) |
Jul 23, 2012 | 29.64 | 29.68 | 29.18 | 29.56 | 3,634,446 | -0.61(-2.01%) |
Jul 20, 2012 | 30.20 | 30.27 | 29.91 | 30.16 | 3,857,862 | -0.07(-0.23%) |
Jul 19, 2012 | 29.95 | 30.24 | 29.75 | 30.23 | 3,776,926 | +0.39(+1.30%) |
Jul 18, 2012 | 28.16 | 29.90 | 28.12 | 29.84 | 5,261,061 | +1.64(+5.82%) |
Jul 17, 2012 | 28.16 | 28.35 | 27.83 | 28.20 | 4,732,265 | +0.26(+0.94%) |
Jul 16, 2012 | 27.83 | 28.09 | 27.50 | 27.94 | 2,838,702 | -0.07(-0.26%) |
Jul 13, 2012 | 27.96 | 28.38 | 27.90 | 28.01 | 3,066,134 | +0.06(+0.20%) |
Jul 12, 2012 | 27.67 | 28.13 | 27.45 | 27.96 | 3,310,882 | +0.05(+0.18%) |
Jul 11, 2012 | 27.96 | 28.33 | 27.66 | 27.91 | 3,290,203 | +0.03(+0.11%) |
Jul 10, 2012 | 27.53 | 28.69 | 27.44 | 27.88 | 9,102,109 | -0.08(-0.28%) |
Jul 09, 2012 | 28.18 | 28.24 | 27.61 | 27.96 | 4,753,450 | -0.27(-0.96%) |
Jul 06, 2012 | 29.57 | 29.65 | 28.10 | 28.23 | 6,008,534 | -1.68(-5.61%) |
Jul 05, 2012 | 29.78 | 30.13 | 29.51 | 29.91 | 2,700,538 | -0.10(-0.33%) |
Jul 03, 2012 | 29.95 | 30.08 | 29.80 | 30.00 | 1,702,580 | +0.01(+0.02%) |
Jul 02, 2012 | 30.07 | 30.33 | 29.76 | 30.00 | 2,628,379 | -0.18(-0.61%) |
Jun 29, 2012 | 29.72 | 30.31 | 29.67 | 30.18 | 2,904,480 | +1.07(+3.68%) |
Jun 28, 2012 | 29.36 | 29.42 | 28.74 | 29.11 | 2,419,689 | -0.37(-1.27%) |
Jun 27, 2012 | 29.32 | 29.62 | 29.15 | 29.48 | 2,178,484 | +0.40(+1.37%) |
Jun 26, 2012 | 28.96 | 29.21 | 28.66 | 29.08 | 2,674,002 | +0.25(+0.85%) |
Jun 25, 2012 | 29.46 | 29.47 | 28.65 | 28.84 | 3,692,390 | -0.88(-2.95%) |
Jun 22, 2012 | 29.77 | 30.00 | 29.60 | 29.72 | 8,613,182 | +0.04(+0.14%) |
Jun 21, 2012 | 30.37 | 30.52 | 29.56 | 29.67 | 3,405,143 | -0.82(-2.67%) |
Jun 20, 2012 | 30.49 | 30.73 | 30.21 | 30.49 | 2,841,018 | +0.12(+0.40%) |
Jun 19, 2012 | 30.44 | 30.64 | 30.19 | 30.36 | 3,779,995 | +0.08(+0.26%) |
Jun 18, 2012 | 29.52 | 30.32 | 29.43 | 30.29 | 3,017,645 | +0.68(+2.30%) |
Jun 15, 2012 | 29.11 | 29.61 | 29.02 | 29.61 | 3,969,780 | +0.61(+2.11%) |
Jun 14, 2012 | 29.13 | 29.30 | 28.67 | 28.99 | 2,673,623 | -0.08(-0.27%) |
Jun 13, 2012 | 29.13 | 29.65 | 28.94 | 29.07 | 3,619,901 | -0.13(-0.44%) |
Jun 12, 2012 | 28.88 | 29.21 | 28.65 | 29.20 | 3,137,157 | +0.40(+1.40%) |
Jun 11, 2012 | 29.35 | 29.50 | 28.76 | 28.80 | 3,601,008 | -0.21(-0.72%) |
Jun 08, 2012 | 28.12 | 29.04 | 28.00 | 29.00 | 4,123,062 | +0.85(+3.03%) |
Jun 07, 2012 | 28.77 | 28.85 | 28.12 | 28.15 | 3,160,021 | -0.36(-1.27%) |
Jun 06, 2012 | 27.79 | 28.53 | 27.74 | 28.51 | 3,115,914 | +0.96(+3.47%) |
Jun 05, 2012 | 27.42 | 27.82 | 27.30 | 27.56 | 3,625,151 | +0.20(+0.72%) |
Jun 04, 2012 | 27.40 | 27.77 | 27.00 | 27.36 | 2,975,848 | +0.06(+0.20%) |
Jun 01, 2012 | 27.64 | 27.85 | 27.12 | 27.31 | 4,266,513 | -0.78(-2.77%) |
May 31, 2012 | 28.10 | 28.24 | 27.58 | 28.09 | 3,564,137 | -0.09(-0.30%) |
May 30, 2012 | 28.43 | 28.51 | 28.10 | 28.17 | 3,912,138 | -0.53(-1.86%) |
May 29, 2012 | 28.64 | 28.89 | 28.42 | 28.70 | 4,150,245 | +0.42(+1.50%) |
May 25, 2012 | 28.05 | 28.49 | 28.01 | 28.28 | 3,264,377 | +0.25(+0.90%) |
May 24, 2012 | 28.27 | 28.27 | 27.74 | 28.03 | 2,870,341 | -0.10(-0.35%) |
May 23, 2012 | 28.01 | 28.17 | 27.44 | 28.13 | 6,961,817 | -0.06(-0.22%) |
May 22, 2012 | 28.37 | 28.40 | 28.08 | 28.19 | 3,623,225 | -0.12(-0.43%) |
May 21, 2012 | 28.01 | 28.36 | 27.82 | 28.31 | 4,398,018 | +0.39(+1.40%) |
May 18, 2012 | 28.39 | 28.62 | 27.91 | 27.92 | 4,687,441 | -0.42(-1.47%) |
May 17, 2012 | 28.87 | 29.10 | 28.34 | 28.34 | 4,658,150 | -0.53(-1.85%) |
May 16, 2012 | 29.92 | 29.97 | 28.85 | 28.87 | 6,925,162 | -1.55(-5.10%) |
May 15, 2012 | 30.58 | 30.82 | 30.33 | 30.42 | 3,364,931 | -0.21(-0.68%) |
May 14, 2012 | 30.32 | 30.73 | 30.12 | 30.63 | 3,135,091 | -0.03(-0.10%) |
May 11, 2012 | 30.60 | 30.98 | 30.57 | 30.66 | 6,283,874 | +0.02(+0.06%) |
May 10, 2012 | 30.68 | 30.87 | 30.36 | 30.64 | 5,071,457 | +0.20(+0.64%) |
May 09, 2012 | 29.90 | 30.65 | 29.78 | 30.44 | 4,266,894 | +0.08(+0.26%) |
May 08, 2012 | 30.00 | 30.51 | 29.71 | 30.37 | 4,921,707 | +0.10(+0.34%) |
May 07, 2012 | 30.14 | 30.37 | 30.06 | 30.26 | 3,075,568 | -0.08(-0.26%) |
May 04, 2012 | 30.71 | 30.80 | 30.19 | 30.34 | 3,473,863 | -0.58(-1.89%) |
May 03, 2012 | 31.58 | 31.58 | 30.79 | 30.93 | 3,936,772 | -0.63(-2.01%) |
May 02, 2012 | 31.55 | 31.69 | 31.24 | 31.56 | 3,314,924 | -0.23(-0.71%) |
May 01, 2012 | 31.77 | 32.16 | 31.55 | 31.78 | 2,675,623 | +0.06(+0.18%) |
Apr 30, 2012 | 31.81 | 31.87 | 31.54 | 31.73 | 3,197,368 | -0.09(-0.30%) |
Apr 27, 2012 | 32.18 | 32.25 | 31.21 | 31.82 | 7,671,803 | -1.72(-5.12%) |
Apr 26, 2012 | 32.51 | 33.73 | 32.51 | 33.54 | 8,527,818 | +1.16(+3.59%) |
Apr 25, 2012 | 31.89 | 32.39 | 31.81 | 32.37 | 2,718,904 | +0.96(+3.04%) |
Apr 24, 2012 | 31.64 | 31.82 | 31.18 | 31.42 | 2,718,581 | -0.16(-0.50%) |
Apr 23, 2012 | 31.82 | 31.83 | 31.22 | 31.58 | 2,423,507 | -0.45(-1.41%) |
Apr 20, 2012 | 32.56 | 32.62 | 31.94 | 32.03 | 3,045,118 | -0.45(-1.39%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.21 | 32.48 | 2,826,536 | -0.07(-0.22%) |
Apr 18, 2012 | 32.37 | 32.64 | 31.89 | 32.55 | 3,614,269 | +0.01(+0.02%) |
Apr 17, 2012 | 32.24 | 32.83 | 32.16 | 32.54 | 2,504,615 | +0.49(+1.52%) |
Apr 16, 2012 | 32.20 | 32.33 | 31.73 | 32.06 | 2,458,808 | -0.02(-0.08%) |
Apr 13, 2012 | 32.69 | 32.71 | 32.08 | 32.08 | 2,757,009 | -0.61(-1.88%) |
Apr 12, 2012 | 32.56 | 32.98 | 32.06 | 32.70 | 3,158,003 | +0.32(+1.00%) |
Apr 11, 2012 | 31.97 | 32.59 | 31.91 | 32.37 | 4,272,114 | +0.69(+2.19%) |
Apr 10, 2012 | 32.40 | 32.51 | 31.56 | 31.68 | 3,731,657 | -0.74(-2.29%) |
Apr 09, 2012 | 32.28 | 32.55 | 32.01 | 32.42 | 2,636,925 | -0.23(-0.71%) |
Apr 05, 2012 | 32.20 | 32.70 | 32.16 | 32.65 | 2,047,920 | +0.32(+0.98%) |
Apr 04, 2012 | 32.65 | 32.78 | 32.13 | 32.34 | 3,863,253 | -0.49(-1.50%) |
Apr 03, 2012 | 33.21 | 33.34 | 32.70 | 32.83 | 3,255,997 | -0.44(-1.32%) |