Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.80 | 30.04 | 29.77 | 29.92 | 1,744,837 | +0.07(+0.24%) |
Jan 30, 2013 | 30.02 | 30.14 | 29.81 | 29.85 | 2,098,499 | +0.06(+0.19%) |
Jan 29, 2013 | 29.65 | 29.80 | 29.53 | 29.79 | 1,246,984 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.42 | 29.60 | 1,329,111 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.72 | 29.27 | 29.52 | 2,314,811 | +0.31(+1.05%) |
Jan 24, 2013 | 29.00 | 29.81 | 28.68 | 29.22 | 3,341,147 | +0.48(+1.67%) |
Jan 23, 2013 | 28.74 | 28.88 | 28.54 | 28.74 | 1,772,882 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.74 | 28.24 | 28.66 | 2,025,011 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.42 | 28.04 | 28.30 | 1,183,809 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.79 | 28.27 | 1,074,857 | +0.59(+2.12%) |
Jan 16, 2013 | 27.69 | 27.74 | 27.53 | 27.69 | 1,283,937 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.53 | 27.80 | 1,243,046 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.82 | 27.42 | 27.82 | 1,298,282 | +0.02(+0.08%) |
Jan 11, 2013 | 27.77 | 27.83 | 27.56 | 27.79 | 1,455,800 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.92 | 2,215,041 | +0.01(+0.02%) |
Jan 09, 2013 | 27.10 | 28.15 | 27.01 | 27.92 | 2,629,940 | +0.95(+3.54%) |
Jan 08, 2013 | 27.16 | 27.31 | 26.60 | 26.96 | 1,474,510 | -0.20(-0.74%) |
Jan 07, 2013 | 27.01 | 27.35 | 26.97 | 27.16 | 1,251,189 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.52 | 27.15 | 27.23 | 1,281,882 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.20 | 27.33 | 1,158,253 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.36 | 27.00 | 27.36 | 1,429,837 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.78 | 25.69 | 26.69 | 1,388,298 | +0.85(+3.30%) |
Dec 28, 2012 | 25.85 | 26.10 | 25.79 | 25.84 | 1,346,735 | -0.28(-1.07%) |
Dec 27, 2012 | 25.92 | 26.21 | 25.58 | 26.12 | 1,465,937 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.90 | 965,722 | -0.11(-0.43%) |
Dec 24, 2012 | 25.91 | 26.17 | 25.76 | 26.01 | 522,332 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.06 | 25.48 | 25.91 | 3,908,478 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.45 | 26.22 | 26.45 | 1,807,751 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.39 | 1,321,909 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.65 | 25.73 | 26.65 | 1,967,832 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.76 | 25.30 | 25.76 | 1,144,473 | +0.37(+1.47%) |
Dec 14, 2012 | 25.39 | 25.71 | 25.19 | 25.39 | 982,811 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.61 | 25.21 | 25.40 | 1,525,631 | +0.02(+0.07%) |
Dec 12, 2012 | 25.67 | 25.73 | 25.34 | 25.39 | 1,288,599 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.28 | 25.39 | 1,655,123 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.69 | 25.17 | 25.43 | 1,424,724 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.67 | 25.30 | 25.39 | 1,578,078 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.10 | 25.35 | 1,709,857 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.63 | 25.15 | 25.37 | 1,728,581 | +0.12(+0.49%) |
Dec 04, 2012 | 24.80 | 25.31 | 24.58 | 25.25 | 3,338,807 | +0.11(+0.42%) |
Nov 30, 2012 | 25.02 | 25.28 | 24.86 | 25.14 | 3,068,098 | +0.18(+0.74%) |
Nov 29, 2012 | 24.97 | 25.37 | 24.48 | 24.96 | 4,513,803 | -0.84(-3.27%) |
Nov 28, 2012 | 22.93 | 26.64 | 22.70 | 25.80 | 12,907,393 | +2.69(+11.64%) |
Nov 27, 2012 | 22.65 | 23.29 | 22.47 | 23.11 | 2,693,867 | +0.35(+1.52%) |
Nov 26, 2012 | 22.55 | 22.82 | 22.54 | 22.76 | 1,323,769 | +0.02(+0.10%) |
Nov 23, 2012 | 22.50 | 22.85 | 22.45 | 22.74 | 593,631 | +0.36(+1.62%) |
Nov 21, 2012 | 22.08 | 22.41 | 21.92 | 22.38 | 1,517,065 | +0.41(+1.85%) |
Nov 20, 2012 | 22.18 | 22.24 | 21.78 | 21.97 | 2,458,676 | -0.18(-0.80%) |
Nov 19, 2012 | 21.27 | 22.16 | 21.22 | 22.15 | 2,526,107 | +1.22(+5.80%) |
Nov 16, 2012 | 20.88 | 21.10 | 20.65 | 20.93 | 1,838,139 | +0.08(+0.40%) |
Nov 15, 2012 | 21.06 | 21.22 | 20.61 | 20.85 | 1,063,362 | -0.01(-0.05%) |
Nov 14, 2012 | 21.38 | 21.51 | 20.76 | 20.86 | 1,637,502 | -0.36(-1.67%) |
Nov 13, 2012 | 21.11 | 21.42 | 21.03 | 21.22 | 1,433,889 | -0.05(-0.23%) |
Nov 12, 2012 | 21.52 | 21.55 | 21.11 | 21.27 | 1,814,381 | -0.18(-0.85%) |
Nov 09, 2012 | 21.31 | 21.81 | 21.30 | 21.45 | 1,214,973 | -0.04(-0.18%) |
Nov 08, 2012 | 21.80 | 21.92 | 21.32 | 21.49 | 2,116,659 | -0.34(-1.58%) |
Nov 07, 2012 | 22.45 | 22.52 | 21.81 | 21.83 | 2,340,351 | -1.06(-4.63%) |
Nov 06, 2012 | 22.65 | 22.97 | 22.55 | 22.89 | 2,573,231 | +0.34(+1.50%) |
Nov 05, 2012 | 22.47 | 22.74 | 22.32 | 22.55 | 1,713,719 | +0.01(+0.02%) |
Nov 02, 2012 | 22.99 | 23.07 | 22.39 | 22.55 | 2,089,779 | -0.32(-1.41%) |
Nov 01, 2012 | 21.91 | 22.95 | 21.72 | 22.87 | 2,819,072 | +0.96(+4.38%) |
Oct 31, 2012 | 21.63 | 22.04 | 21.33 | 21.91 | 2,165,480 | +0.53(+2.46%) |
Oct 26, 2012 | 21.58 | 21.38 | 21.38 | 21.38 | 3,407,783 | -0.25(-1.15%) |
Oct 25, 2012 | 20.27 | 21.84 | 20.06 | 21.63 | 6,473,257 | +1.32(+6.50%) |
Oct 24, 2012 | 21.14 | 21.32 | 20.20 | 20.31 | 4,487,111 | -0.70(-3.33%) |
Oct 23, 2012 | 21.29 | 21.35 | 20.84 | 21.01 | 3,178,549 | -0.49(-2.27%) |
Oct 19, 2012 | 21.86 | 21.87 | 21.27 | 21.50 | 2,835,635 | -0.34(-1.55%) |
Oct 18, 2012 | 21.47 | 21.91 | 21.21 | 21.84 | 1,688,831 | +0.42(+1.97%) |
Oct 17, 2012 | 21.37 | 21.54 | 21.17 | 21.42 | 2,511,058 | +0.06(+0.26%) |
Oct 16, 2012 | 20.85 | 21.68 | 20.76 | 21.36 | 2,056,715 | +0.60(+2.91%) |
Oct 15, 2012 | 20.75 | 20.82 | 20.55 | 20.76 | 1,059,008 | +0.09(+0.43%) |
Oct 12, 2012 | 20.81 | 20.90 | 20.52 | 20.67 | 1,027,457 | -0.16(-0.75%) |
Oct 11, 2012 | 20.86 | 20.90 | 20.47 | 20.82 | 2,229,139 | +0.12(+0.59%) |
Oct 10, 2012 | 21.05 | 21.13 | 20.67 | 20.70 | 1,209,040 | -0.43(-2.05%) |
Oct 09, 2012 | 21.39 | 21.59 | 21.08 | 21.13 | 1,870,170 | -0.30(-1.40%) |
Oct 08, 2012 | 21.69 | 21.74 | 21.34 | 21.43 | 1,873,587 | -0.45(-2.05%) |
Oct 05, 2012 | 21.63 | 21.92 | 21.52 | 21.88 | 1,966,284 | +0.37(+1.73%) |
Oct 04, 2012 | 21.44 | 21.66 | 21.30 | 21.51 | 1,480,938 | +0.19(+0.88%) |
Oct 03, 2012 | 20.83 | 21.34 | 20.75 | 21.32 | 3,053,167 | +0.54(+2.62%) |
Oct 02, 2012 | 20.72 | 20.91 | 20.60 | 20.78 | 2,567,626 | +0.17(+0.83%) |
Oct 01, 2012 | 20.57 | 20.90 | 20.37 | 20.61 | 2,183,701 | -0.01(-0.05%) |
Sep 28, 2012 | 20.63 | 20.73 | 20.45 | 20.62 | 1,546,971 | -0.13(-0.64%) |
Sep 27, 2012 | 20.91 | 20.95 | 20.58 | 20.75 | 1,861,027 | +0.04(+0.19%) |
Sep 26, 2012 | 20.63 | 20.75 | 20.12 | 20.71 | 1,940,551 | -0.02(-0.08%) |
Sep 25, 2012 | 21.76 | 21.76 | 20.62 | 20.73 | 3,571,023 | -0.95(-4.40%) |
Sep 24, 2012 | 21.94 | 21.94 | 21.62 | 21.68 | 1,739,398 | -0.39(-1.76%) |
Sep 21, 2012 | 22.35 | 22.39 | 22.05 | 22.07 | 3,214,089 | -0.06(-0.25%) |
Sep 20, 2012 | 22.07 | 22.19 | 21.66 | 22.13 | 1,907,104 | -0.02(-0.10%) |
Sep 19, 2012 | 22.08 | 22.37 | 22.08 | 22.15 | 1,479,134 | +0.14(+0.63%) |
Sep 18, 2012 | 22.30 | 22.35 | 21.76 | 22.01 | 1,862,968 | -0.35(-1.56%) |
Sep 17, 2012 | 23.28 | 23.30 | 22.30 | 22.36 | 1,662,019 | -1.12(-4.75%) |
Sep 14, 2012 | 22.79 | 23.65 | 22.79 | 23.48 | 1,529,296 | +0.74(+3.27%) |
Sep 13, 2012 | 22.40 | 22.78 | 21.78 | 22.73 | 2,022,031 | +0.33(+1.49%) |
Sep 12, 2012 | 22.76 | 22.79 | 22.36 | 22.40 | 1,681,404 | -0.09(-0.42%) |
Sep 11, 2012 | 22.63 | 22.90 | 22.44 | 22.49 | 1,343,839 | -0.08(-0.34%) |
Sep 10, 2012 | 22.97 | 23.11 | 22.52 | 22.57 | 1,042,949 | -0.43(-1.86%) |
Sep 07, 2012 | 22.59 | 23.35 | 22.46 | 23.00 | 1,176,036 | +0.62(+2.75%) |
Sep 06, 2012 | 21.64 | 22.41 | 21.54 | 22.38 | 2,378,425 | +0.97(+4.53%) |
Sep 05, 2012 | 21.87 | 21.88 | 21.32 | 21.41 | 2,176,632 | -0.48(-2.18%) |
Sep 04, 2012 | 22.21 | 22.37 | 21.47 | 21.89 | 1,854,468 | -0.39(-1.77%) |
Aug 31, 2012 | 22.22 | 22.47 | 21.88 | 22.28 | 1,002,106 | +0.30(+1.36%) |
Aug 30, 2012 | 22.00 | 22.23 | 21.76 | 21.98 | 962,325 | -0.21(-0.92%) |
Aug 29, 2012 | 22.30 | 22.50 | 22.01 | 22.19 | 1,539,378 | -0.42(-1.87%) |
Aug 27, 2012 | 22.92 | 23.02 | 22.53 | 22.61 | 1,267,386 | -0.14(-0.61%) |
Aug 24, 2012 | 22.90 | 23.01 | 22.50 | 22.75 | 1,655,085 | -0.22(-0.94%) |
Aug 23, 2012 | 23.37 | 23.54 | 22.84 | 22.97 | 2,069,423 | -0.38(-1.62%) |
Aug 22, 2012 | 23.38 | 23.49 | 23.13 | 23.34 | 1,640,070 | -0.09(-0.40%) |
Aug 21, 2012 | 23.31 | 23.78 | 23.28 | 23.44 | 2,176,708 | +0.25(+1.08%) |
Aug 20, 2012 | 23.26 | 23.35 | 22.94 | 23.19 | 1,344,490 | -0.07(-0.29%) |
Aug 17, 2012 | 22.97 | 23.35 | 22.85 | 23.25 | 1,570,900 | +0.23(+0.99%) |
Aug 16, 2012 | 22.18 | 23.08 | 22.14 | 23.03 | 2,386,525 | +0.83(+3.75%) |
Aug 15, 2012 | 21.99 | 22.28 | 21.57 | 22.19 | 2,553,883 | +0.15(+0.68%) |
Aug 14, 2012 | 22.62 | 22.88 | 21.97 | 22.04 | 2,494,237 | -0.48(-2.13%) |
Aug 13, 2012 | 22.71 | 22.77 | 21.96 | 22.52 | 2,924,334 | -0.19(-0.85%) |
Aug 10, 2012 | 22.54 | 22.79 | 22.30 | 22.72 | 2,148,288 | +0.07(+0.29%) |
Aug 09, 2012 | 22.57 | 22.82 | 22.32 | 22.65 | 2,932,946 | +0.25(+1.11%) |
Aug 08, 2012 | 21.91 | 22.52 | 21.73 | 22.40 | 3,544,040 | +0.40(+1.83%) |
Aug 07, 2012 | 21.46 | 22.18 | 21.44 | 22.00 | 4,097,494 | +0.70(+3.29%) |
Aug 06, 2012 | 20.73 | 21.46 | 20.73 | 21.30 | 4,077,544 | +0.50(+2.39%) |
Aug 03, 2012 | 20.79 | 21.14 | 20.42 | 20.80 | 4,731,930 | +0.54(+2.64%) |
Aug 02, 2012 | 20.16 | 20.55 | 19.79 | 20.27 | 4,052,471 | -0.07(-0.33%) |
Aug 01, 2012 | 20.41 | 22.74 | 20.22 | 20.33 | 19,140,070 | +0.36(+1.80%) |
Jul 31, 2012 | 20.32 | 20.52 | 19.92 | 19.97 | 5,338,441 | -0.43(-2.11%) |
Jul 30, 2012 | 20.90 | 21.11 | 20.35 | 20.41 | 4,766,820 | -0.49(-2.32%) |
Jul 27, 2012 | 19.65 | 20.97 | 19.44 | 20.89 | 6,294,471 | +1.46(+7.53%) |
Jul 26, 2012 | 21.81 | 21.81 | 17.98 | 19.43 | 15,640,722 | -3.80(-16.35%) |
Jul 25, 2012 | 23.49 | 23.74 | 22.90 | 23.22 | 1,168,225 | -0.06(-0.26%) |
Jul 24, 2012 | 23.76 | 23.80 | 23.03 | 23.29 | 1,655,902 | -0.43(-1.81%) |
Jul 23, 2012 | 23.24 | 23.85 | 23.15 | 23.72 | 1,586,198 | -0.22(-0.92%) |
Jul 20, 2012 | 24.27 | 24.58 | 23.90 | 23.94 | 1,552,232 | -0.71(-2.89%) |
Jul 19, 2012 | 24.42 | 24.83 | 24.14 | 24.65 | 3,039,231 | +0.37(+1.52%) |
Jul 18, 2012 | 23.28 | 24.49 | 23.18 | 24.28 | 4,625,141 | +0.83(+3.53%) |
Jul 17, 2012 | 22.86 | 23.47 | 22.70 | 23.45 | 2,537,712 | +0.78(+3.46%) |
Jul 16, 2012 | 22.81 | 22.84 | 22.02 | 22.67 | 1,557,450 | -0.17(-0.72%) |
Jul 13, 2012 | 22.88 | 23.04 | 22.55 | 22.83 | 2,212,542 | +0.11(+0.49%) |
Jul 12, 2012 | 22.56 | 22.95 | 22.17 | 22.72 | 1,788,955 | -0.14(-0.60%) |
Jul 11, 2012 | 23.32 | 23.40 | 22.64 | 22.86 | 2,601,709 | -0.45(-1.92%) |
Jul 10, 2012 | 24.50 | 24.61 | 23.04 | 23.31 | 2,142,427 | -0.99(-4.09%) |
Jul 09, 2012 | 24.41 | 24.54 | 24.14 | 24.30 | 1,602,498 | -0.19(-0.79%) |
Jul 06, 2012 | 25.03 | 25.13 | 24.20 | 24.49 | 1,251,101 | -0.98(-3.83%) |
Jul 05, 2012 | 25.40 | 25.65 | 25.34 | 25.47 | 1,242,864 | -0.06(-0.22%) |
Jul 03, 2012 | 24.77 | 25.55 | 24.66 | 25.53 | 790,068 | +0.79(+3.21%) |
Jul 02, 2012 | 25.27 | 25.42 | 24.42 | 24.73 | 2,024,715 | -0.54(-2.12%) |
Jun 29, 2012 | 24.82 | 25.49 | 24.82 | 25.27 | 2,246,577 | +1.22(+5.09%) |
Jun 28, 2012 | 23.85 | 24.15 | 23.52 | 24.04 | 1,360,532 | +0.05(+0.21%) |
Jun 27, 2012 | 23.83 | 24.11 | 23.73 | 23.99 | 1,342,853 | +0.23(+0.98%) |
Jun 26, 2012 | 23.34 | 23.99 | 23.21 | 23.76 | 2,901,443 | +0.52(+2.23%) |
Jun 25, 2012 | 23.26 | 23.45 | 23.07 | 23.24 | 2,124,152 | -0.43(-1.82%) |
Jun 22, 2012 | 24.01 | 24.01 | 23.51 | 23.67 | 3,971,042 | -0.12(-0.49%) |
Jun 21, 2012 | 25.01 | 25.01 | 23.66 | 23.79 | 2,995,423 | -1.21(-4.83%) |
Jun 20, 2012 | 25.12 | 25.38 | 24.73 | 25.00 | 1,726,043 | -0.23(-0.92%) |
Jun 19, 2012 | 25.09 | 25.63 | 25.02 | 25.23 | 3,023,912 | -0.13(-0.50%) |
Jun 18, 2012 | 25.11 | 25.53 | 24.96 | 25.35 | 1,735,440 | +0.11(+0.44%) |
Jun 15, 2012 | 24.76 | 25.29 | 24.72 | 25.24 | 1,800,294 | +0.62(+2.51%) |
Jun 14, 2012 | 24.85 | 25.27 | 24.37 | 24.63 | 2,145,544 | -0.07(-0.29%) |
Jun 13, 2012 | 25.17 | 25.62 | 24.57 | 24.70 | 4,603,827 | -1.39(-5.31%) |
Jun 12, 2012 | 25.66 | 26.18 | 25.37 | 26.08 | 1,680,245 | +0.66(+2.58%) |
Jun 11, 2012 | 26.82 | 26.84 | 25.38 | 25.43 | 1,903,426 | -0.94(-3.56%) |
Jun 08, 2012 | 26.27 | 26.41 | 25.78 | 26.36 | 1,541,099 | -0.06(-0.21%) |
Jun 07, 2012 | 26.78 | 27.52 | 26.39 | 26.42 | 2,866,807 | +0.28(+1.08%) |
Jun 06, 2012 | 25.76 | 26.24 | 25.72 | 26.14 | 2,021,663 | +0.77(+3.02%) |
Jun 05, 2012 | 24.73 | 25.47 | 24.71 | 25.37 | 1,492,805 | +0.48(+1.93%) |
Jun 04, 2012 | 25.35 | 25.54 | 24.36 | 24.89 | 2,339,737 | -0.46(-1.83%) |
Jun 01, 2012 | 25.48 | 25.69 | 25.21 | 25.35 | 2,366,650 | -0.97(-3.67%) |
May 31, 2012 | 27.59 | 27.62 | 26.12 | 26.32 | 3,358,462 | -1.32(-4.79%) |
May 30, 2012 | 27.82 | 27.87 | 27.20 | 27.64 | 2,400,995 | -0.68(-2.40%) |
May 29, 2012 | 27.62 | 28.40 | 27.35 | 28.32 | 2,232,807 | +1.20(+4.44%) |
May 25, 2012 | 28.33 | 28.41 | 27.03 | 27.12 | 3,580,376 | -1.30(-4.56%) |
May 24, 2012 | 28.81 | 28.97 | 27.91 | 28.42 | 1,441,213 | -0.14(-0.48%) |
May 23, 2012 | 27.98 | 28.64 | 27.52 | 28.56 | 1,117,468 | +0.27(+0.96%) |
May 22, 2012 | 28.46 | 28.80 | 28.07 | 28.28 | 1,632,942 | -0.05(-0.18%) |
May 21, 2012 | 26.75 | 28.39 | 26.68 | 28.33 | 3,087,291 | +1.66(+6.20%) |
May 18, 2012 | 26.86 | 27.31 | 26.44 | 26.68 | 2,735,155 | -0.01(-0.02%) |
May 17, 2012 | 28.68 | 28.70 | 26.59 | 26.68 | 4,676,665 | -1.98(-6.91%) |
May 16, 2012 | 29.16 | 29.53 | 28.62 | 28.67 | 1,366,956 | -0.36(-1.25%) |
May 15, 2012 | 29.39 | 29.49 | 28.88 | 29.03 | 1,673,981 | -0.37(-1.27%) |
May 14, 2012 | 29.06 | 29.69 | 28.85 | 29.40 | 2,312,610 | -0.21(-0.71%) |
May 11, 2012 | 29.15 | 29.99 | 29.10 | 29.61 | 1,705,301 | +0.09(+0.32%) |
May 10, 2012 | 29.56 | 29.91 | 29.22 | 29.52 | 2,472,703 | +0.42(+1.45%) |
May 09, 2012 | 28.52 | 29.54 | 28.19 | 29.10 | 2,577,609 | +0.16(+0.57%) |
May 08, 2012 | 29.13 | 29.19 | 28.01 | 28.93 | 2,922,439 | -0.62(-2.10%) |
May 07, 2012 | 29.19 | 29.67 | 29.08 | 29.55 | 2,062,661 | +0.19(+0.64%) |
May 04, 2012 | 30.50 | 30.61 | 28.55 | 29.36 | 4,866,077 | -1.43(-4.66%) |
May 03, 2012 | 31.20 | 31.48 | 30.68 | 30.80 | 2,722,487 | -0.41(-1.32%) |
May 02, 2012 | 30.59 | 31.29 | 30.33 | 31.21 | 1,527,115 | +0.36(+1.16%) |
May 01, 2012 | 31.11 | 31.46 | 30.64 | 30.85 | 1,682,117 | -0.19(-0.62%) |
Apr 30, 2012 | 31.64 | 31.64 | 30.35 | 31.05 | 3,004,796 | -0.66(-2.10%) |
Apr 27, 2012 | 30.78 | 31.83 | 30.78 | 31.71 | 3,220,971 | +0.98(+3.20%) |
Apr 26, 2012 | 30.13 | 30.83 | 29.97 | 30.73 | 3,913,372 | +0.59(+1.95%) |
Apr 25, 2012 | 30.34 | 30.89 | 29.62 | 30.14 | 6,067,156 | +2.05(+7.32%) |
Apr 24, 2012 | 27.34 | 28.15 | 27.20 | 28.08 | 2,632,275 | +0.85(+3.13%) |
Apr 23, 2012 | 27.16 | 27.26 | 26.71 | 27.23 | 3,006,714 | -0.52(-1.86%) |
Apr 20, 2012 | 27.76 | 28.08 | 27.67 | 27.75 | 921,042 | +0.19(+0.70%) |
Apr 19, 2012 | 27.62 | 28.24 | 27.39 | 27.56 | 2,018,271 | -0.06(-0.22%) |
Apr 18, 2012 | 27.66 | 27.99 | 27.47 | 27.62 | 946,780 | -0.21(-0.75%) |
Apr 17, 2012 | 27.74 | 28.24 | 27.60 | 27.83 | 997,065 | +0.44(+1.60%) |
Apr 16, 2012 | 27.44 | 27.79 | 27.28 | 27.39 | 1,161,832 | +0.14(+0.50%) |
Apr 13, 2012 | 27.44 | 27.60 | 27.14 | 27.25 | 1,148,486 | -0.33(-1.20%) |
Apr 12, 2012 | 26.87 | 27.91 | 26.81 | 27.58 | 1,610,670 | +0.85(+3.19%) |
Apr 11, 2012 | 26.79 | 26.99 | 26.54 | 26.73 | 1,504,137 | +0.36(+1.38%) |
Apr 10, 2012 | 27.17 | 27.22 | 26.17 | 26.37 | 2,163,666 | -0.84(-3.07%) |
Apr 09, 2012 | 27.36 | 27.60 | 27.03 | 27.20 | 1,932,459 | -0.73(-2.60%) |
Apr 05, 2012 | 28.18 | 28.56 | 27.86 | 27.93 | 1,579,836 | -0.21(-0.74%) |
Apr 04, 2012 | 28.04 | 28.16 | 27.66 | 28.13 | 1,230,680 | -0.37(-1.29%) |
Apr 03, 2012 | 28.11 | 28.62 | 27.95 | 28.50 | 2,416,131 | +0.28(+0.99%) |
Apr 02, 2012 | 27.90 | 28.49 | 27.58 | 28.22 | 1,949,866 | +0.35(+1.24%) |
Mar 30, 2012 | 28.35 | 28.41 | 27.84 | 27.88 | 888,941 | -0.20(-0.70%) |
Mar 29, 2012 | 27.83 | 28.12 | 27.58 | 28.07 | 1,288,626 | -0.10(-0.37%) |
Mar 28, 2012 | 28.65 | 28.79 | 27.63 | 28.18 | 1,256,803 | -0.54(-1.89%) |
Mar 27, 2012 | 29.17 | 29.21 | 28.62 | 28.72 | 1,304,398 | -0.36(-1.23%) |
Mar 26, 2012 | 28.58 | 29.15 | 28.55 | 29.08 | 1,925,783 | +0.96(+3.40%) |
Mar 23, 2012 | 28.06 | 28.33 | 27.58 | 28.12 | 1,565,904 | +0.15(+0.53%) |
Mar 22, 2012 | 28.34 | 28.41 | 27.63 | 27.97 | 1,769,096 | -0.84(-2.92%) |
Mar 21, 2012 | 29.28 | 29.37 | 28.76 | 28.82 | 1,812,364 | -0.37(-1.26%) |
Mar 20, 2012 | 29.51 | 29.51 | 28.85 | 29.18 | 1,345,069 | -0.58(-1.94%) |
Mar 19, 2012 | 29.56 | 29.93 | 29.47 | 29.76 | 880,817 | +0.02(+0.07%) |
Mar 16, 2012 | 30.05 | 30.14 | 29.39 | 29.74 | 1,921,545 | -0.24(-0.81%) |
Mar 15, 2012 | 29.27 | 30.01 | 29.03 | 29.98 | 1,605,024 | +0.77(+2.65%) |
Mar 14, 2012 | 29.13 | 29.39 | 28.77 | 29.21 | 1,491,759 | +0.11(+0.38%) |
Mar 13, 2012 | 28.49 | 29.10 | 28.36 | 29.10 | 1,696,531 | +0.76(+2.68%) |
Mar 12, 2012 | 28.75 | 28.89 | 28.18 | 28.34 | 1,309,850 | -0.40(-1.38%) |
Mar 09, 2012 | 28.27 | 29.04 | 28.14 | 28.73 | 1,155,980 | +0.53(+1.87%) |
Mar 08, 2012 | 28.05 | 28.41 | 27.80 | 28.21 | 1,794,276 | +0.47(+1.70%) |
Mar 07, 2012 | 27.58 | 28.05 | 27.47 | 27.73 | 1,178,742 | +0.21(+0.76%) |
Mar 06, 2012 | 28.02 | 28.02 | 27.09 | 27.52 | 2,369,108 | -1.03(-3.60%) |
Mar 05, 2012 | 28.84 | 28.99 | 28.39 | 28.55 | 1,299,713 | -0.29(-1.01%) |
Mar 02, 2012 | 29.42 | 29.42 | 28.57 | 28.84 | 1,158,354 | -0.62(-2.09%) |
Mar 01, 2012 | 28.90 | 29.93 | 28.90 | 29.46 | 2,101,821 | +0.67(+2.33%) |
Feb 29, 2012 | 29.11 | 29.33 | 28.68 | 28.79 | 1,433,087 | -0.24(-0.81%) |
Feb 28, 2012 | 29.03 | 29.07 | 28.73 | 29.02 | 1,290,510 | +0.07(+0.25%) |
Feb 27, 2012 | 28.82 | 29.12 | 28.31 | 28.95 | 1,513,065 | -0.18(-0.62%) |
Feb 24, 2012 | 29.21 | 29.34 | 28.96 | 29.13 | 1,125,391 | -0.05(-0.17%) |
Feb 23, 2012 | 29.24 | 29.39 | 28.78 | 29.18 | 983,415 | -0.04(-0.13%) |
Feb 22, 2012 | 29.45 | 29.66 | 28.99 | 29.22 | 1,139,054 | -0.34(-1.15%) |
Feb 21, 2012 | 28.87 | 29.77 | 28.87 | 29.56 | 1,527,266 | +0.23(+0.77%) |
Feb 17, 2012 | 29.35 | 29.49 | 29.16 | 29.34 | 1,345,586 | +0.23(+0.79%) |
Feb 16, 2012 | 28.44 | 29.18 | 28.34 | 29.11 | 1,760,697 | +0.66(+2.32%) |
Feb 15, 2012 | 29.30 | 29.45 | 28.35 | 28.45 | 2,382,743 | -0.72(-2.48%) |
Feb 14, 2012 | 28.79 | 29.26 | 28.51 | 29.17 | 1,727,244 | +0.00(+0.00%) |
Feb 13, 2012 | 28.74 | 29.24 | 28.42 | 29.17 | 1,920,382 | +0.79(+2.78%) |
Feb 10, 2012 | 27.71 | 28.49 | 27.40 | 28.38 | 2,335,602 | +0.24(+0.85%) |
Feb 09, 2012 | 28.31 | 28.35 | 27.54 | 28.14 | 1,315,752 | -0.03(-0.10%) |
Feb 08, 2012 | 28.11 | 28.36 | 27.81 | 28.17 | 1,311,159 | +0.19(+0.68%) |
Feb 07, 2012 | 28.23 | 28.40 | 27.88 | 27.98 | 1,797,692 | -0.39(-1.39%) |
Feb 06, 2012 | 28.37 | 28.44 | 28.09 | 28.37 | 1,329,301 | -0.09(-0.31%) |
Feb 03, 2012 | 27.81 | 28.68 | 27.71 | 28.46 | 1,909,041 | +1.18(+4.33%) |
Feb 02, 2012 | 27.45 | 27.70 | 27.24 | 27.28 | 1,322,283 | -0.01(-0.02%) |