Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.94 | 30.09 | 29.52 | 29.68 | 2,765,873 | +0.04(+0.13%) |
Mar 27, 2013 | 29.36 | 29.75 | 29.15 | 29.65 | 4,228,739 | -0.90(-2.96%) |
Mar 26, 2013 | 30.60 | 31.00 | 30.42 | 30.55 | 2,732,152 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.85 | 30.35 | 30.62 | 4,315,543 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.95 | 1,710,527 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.38 | 31.66 | 31.87 | 2,028,135 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.79 | 1,471,026 | +0.17(+0.53%) |
Mar 19, 2013 | 32.27 | 32.37 | 31.09 | 31.63 | 4,974,200 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.11 | 32.45 | 32.64 | 2,913,267 | -1.22(-3.61%) |
Mar 15, 2013 | 33.99 | 34.00 | 33.64 | 33.86 | 1,735,585 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.49 | 33.86 | 1,150,364 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.23 | 1,715,044 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,808,120 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.89 | 33.33 | 33.86 | 3,646,361 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.43 | 33.98 | 34.25 | 2,625,689 | +0.38(+1.12%) |
Mar 07, 2013 | 33.52 | 33.95 | 33.51 | 33.87 | 1,091,047 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.03 | 33.36 | 33.59 | 1,871,582 | -0.02(-0.05%) |
Mar 05, 2013 | 33.58 | 33.95 | 33.51 | 33.61 | 2,657,142 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.15 | 32.42 | 33.01 | 1,930,641 | -0.15(-0.46%) |
Mar 01, 2013 | 32.79 | 33.35 | 32.60 | 33.16 | 3,863,179 | -1.54(-4.44%) |
Feb 28, 2013 | 34.77 | 35.08 | 34.65 | 34.70 | 1,294,652 | -0.19(-0.54%) |
Feb 27, 2013 | 33.97 | 34.99 | 33.93 | 34.89 | 1,706,871 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.90 | 34.03 | 34.33 | 2,600,949 | -0.06(-0.18%) |
Feb 25, 2013 | 37.45 | 37.51 | 34.33 | 34.39 | 5,960,463 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.66 | 34.96 | 35.66 | 2,483,576 | +0.94(+2.71%) |
Feb 21, 2013 | 35.13 | 35.15 | 34.64 | 34.72 | 3,022,342 | -1.39(-3.85%) |
Feb 20, 2013 | 37.07 | 37.12 | 36.08 | 36.11 | 1,313,913 | -1.07(-2.88%) |
Feb 19, 2013 | 36.85 | 37.23 | 36.81 | 37.18 | 1,129,777 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 36.99 | 36.06 | 36.32 | 1,785,704 | -0.67(-1.81%) |
Feb 14, 2013 | 36.41 | 36.99 | 36.38 | 36.99 | 1,691,766 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.84 | 37.32 | 37.47 | 924,194 | -0.37(-0.98%) |
Feb 12, 2013 | 37.35 | 37.98 | 37.27 | 37.84 | 1,376,376 | +0.66(+1.78%) |
Feb 11, 2013 | 37.38 | 37.38 | 36.80 | 37.18 | 1,451,705 | -0.31(-0.83%) |
Feb 08, 2013 | 37.14 | 37.56 | 37.14 | 37.49 | 2,140,502 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.96 | 36.99 | 37.26 | 2,096,927 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,485 | +0.29(+0.76%) |
Feb 04, 2013 | 39.21 | 39.37 | 37.89 | 38.04 | 2,878,946 | -1.95(-4.88%) |
Feb 01, 2013 | 39.72 | 40.31 | 39.28 | 39.99 | 3,128,879 | +0.79(+2.01%) |
Jan 31, 2013 | 39.10 | 39.68 | 38.93 | 39.20 | 4,376,496 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.37 | 37.69 | 38.23 | 2,399,575 | +0.44(+1.16%) |
Jan 29, 2013 | 37.39 | 37.86 | 37.30 | 37.79 | 1,170,369 | +0.09(+0.24%) |
Jan 28, 2013 | 37.95 | 37.98 | 37.56 | 37.70 | 1,214,449 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.55 | 37.14 | 37.55 | 1,794,313 | +0.80(+2.19%) |
Jan 24, 2013 | 36.47 | 36.94 | 36.44 | 36.75 | 1,925,695 | +0.91(+2.54%) |
Jan 23, 2013 | 35.85 | 36.15 | 35.66 | 35.84 | 2,209,215 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.67 | 2,578,386 | -0.53(-1.43%) |
Jan 18, 2013 | 37.24 | 37.32 | 36.88 | 37.20 | 1,146,856 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.45 | 37.03 | 37.07 | 1,602,913 | +0.19(+0.51%) |
Jan 16, 2013 | 36.72 | 37.20 | 36.62 | 36.88 | 2,008,083 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.33 | 1,438,368 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.51 | 1,266,541 | -0.14(-0.36%) |
Jan 11, 2013 | 37.51 | 37.74 | 37.22 | 37.65 | 1,401,620 | +0.08(+0.22%) |
Jan 10, 2013 | 37.71 | 37.74 | 37.01 | 37.57 | 3,081,059 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.50 | 35.97 | 36.04 | 1,370,292 | +0.07(+0.19%) |
Jan 08, 2013 | 36.17 | 36.18 | 35.72 | 35.97 | 1,900,436 | +0.48(+1.35%) |
Jan 07, 2013 | 35.48 | 35.65 | 35.31 | 35.50 | 2,167,556 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.81 | 34.23 | 34.77 | 920,753 | +0.55(+1.60%) |
Jan 03, 2013 | 34.15 | 34.51 | 34.08 | 34.23 | 1,872,878 | -0.25(-0.73%) |
Jan 02, 2013 | 34.26 | 34.49 | 34.07 | 34.48 | 1,905,209 | +0.90(+2.67%) |
Dec 31, 2012 | 32.81 | 33.70 | 32.81 | 33.58 | 2,070,525 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.15 | 32.84 | 32.87 | 1,072,524 | -0.80(-2.37%) |
Dec 27, 2012 | 33.97 | 33.99 | 33.17 | 33.67 | 1,791,585 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.37 | 32.82 | 32.97 | 797,974 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,511 | -0.11(-0.32%) |
Dec 21, 2012 | 32.61 | 33.17 | 32.56 | 33.14 | 2,346,561 | -0.84(-2.48%) |
Dec 20, 2012 | 33.71 | 33.99 | 33.55 | 33.99 | 1,270,999 | +0.21(+0.63%) |
Dec 19, 2012 | 34.25 | 34.25 | 33.69 | 33.77 | 1,655,247 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.71 | 33.56 | 1,648,772 | +0.85(+2.60%) |
Dec 17, 2012 | 32.29 | 32.73 | 32.28 | 32.71 | 1,921,669 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.76 | 32.25 | 32.51 | 2,449,691 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,746 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,133,047 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.93 | 33.60 | 33.84 | 1,470,808 | +0.31(+0.93%) |
Dec 10, 2012 | 33.45 | 33.64 | 33.39 | 33.53 | 1,588,590 | -0.48(-1.41%) |
Dec 07, 2012 | 33.93 | 34.05 | 33.62 | 34.01 | 2,396,479 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.62 | 34.16 | 34.52 | 3,185,952 | -0.44(-1.26%) |
Dec 05, 2012 | 34.49 | 35.20 | 34.43 | 34.96 | 2,620,588 | +0.80(+2.36%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.96 | 34.15 | 2,681,404 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.26 | 33.48 | 1,674,976 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,503 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.79 | 32.76 | 3,859,296 | -0.19(-0.58%) |
Nov 27, 2012 | 33.15 | 33.40 | 32.91 | 32.95 | 2,084,882 | +0.10(+0.30%) |
Nov 26, 2012 | 32.68 | 32.88 | 32.51 | 32.86 | 1,066,671 | -0.43(-1.30%) |
Nov 23, 2012 | 32.92 | 33.30 | 32.83 | 33.29 | 1,077,727 | +1.19(+3.71%) |
Nov 21, 2012 | 31.97 | 32.13 | 31.87 | 32.10 | 1,257,318 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.73 | 32.32 | 1,864,346 | -0.50(-1.53%) |
Nov 19, 2012 | 32.27 | 32.89 | 32.25 | 32.82 | 1,779,987 | +1.27(+4.04%) |
Nov 16, 2012 | 31.75 | 31.84 | 30.95 | 31.54 | 2,872,004 | -0.80(-2.46%) |
Nov 15, 2012 | 32.45 | 32.70 | 32.17 | 32.34 | 2,030,811 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.57 | 31.64 | 1,877,196 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.41 | 1,598,340 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.07 | 32.31 | 1,370,666 | +0.17(+0.54%) |
Nov 09, 2012 | 31.70 | 32.53 | 31.69 | 32.13 | 3,089,904 | -0.70(-2.13%) |
Nov 08, 2012 | 33.33 | 33.61 | 32.83 | 32.83 | 1,785,518 | -0.62(-1.86%) |
Nov 07, 2012 | 33.75 | 33.83 | 33.17 | 33.45 | 3,731,254 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.69 | 34.97 | 1,145,920 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.37 | 33.89 | 34.32 | 1,425,313 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.88 | 34.37 | 34.51 | 1,740,025 | -0.84(-2.38%) |
Nov 01, 2012 | 34.75 | 35.38 | 34.72 | 35.35 | 2,155,186 | +0.67(+1.93%) |
Oct 31, 2012 | 34.84 | 34.89 | 34.33 | 34.68 | 2,507,874 | +1.47(+4.43%) |
Oct 26, 2012 | 32.99 | 33.21 | 33.21 | 33.21 | 3,227,292 | +0.22(+0.67%) |
Oct 25, 2012 | 33.52 | 33.65 | 32.62 | 32.99 | 1,860,715 | +0.13(+0.39%) |
Oct 24, 2012 | 33.16 | 33.29 | 32.78 | 32.86 | 1,931,975 | -0.28(-0.85%) |
Oct 23, 2012 | 32.97 | 33.33 | 32.70 | 33.14 | 3,185,815 | -0.61(-1.80%) |
Oct 19, 2012 | 34.43 | 34.43 | 33.64 | 33.75 | 2,986,603 | -1.43(-4.08%) |
Oct 18, 2012 | 35.03 | 35.59 | 34.87 | 35.18 | 2,853,843 | +0.09(+0.26%) |
Oct 17, 2012 | 34.68 | 35.09 | 34.48 | 35.09 | 3,037,328 | +0.93(+2.73%) |
Oct 16, 2012 | 33.83 | 34.24 | 33.64 | 34.16 | 3,299,474 | +1.49(+4.58%) |
Oct 15, 2012 | 32.38 | 32.67 | 32.16 | 32.67 | 1,799,481 | +0.83(+2.62%) |
Oct 12, 2012 | 32.33 | 32.57 | 31.79 | 31.83 | 1,860,559 | -0.52(-1.62%) |
Oct 11, 2012 | 32.62 | 32.65 | 32.17 | 32.35 | 1,957,729 | +1.12(+3.57%) |
Oct 10, 2012 | 31.43 | 31.51 | 31.01 | 31.24 | 1,267,810 | +0.25(+0.81%) |
Oct 09, 2012 | 31.32 | 31.74 | 30.87 | 30.99 | 1,732,819 | -0.74(-2.34%) |
Oct 08, 2012 | 31.66 | 31.77 | 31.50 | 31.73 | 995,670 | -0.31(-0.97%) |
Oct 05, 2012 | 32.58 | 32.75 | 31.95 | 32.04 | 1,966,549 | -0.08(-0.24%) |
Oct 04, 2012 | 32.08 | 32.22 | 31.87 | 32.12 | 2,122,978 | +0.46(+1.46%) |
Oct 03, 2012 | 31.62 | 31.81 | 31.19 | 31.66 | 3,477,281 | +0.67(+2.15%) |
Oct 02, 2012 | 31.63 | 31.68 | 30.81 | 30.99 | 2,537,716 | +0.48(+1.57%) |
Oct 01, 2012 | 30.64 | 31.03 | 30.41 | 30.51 | 1,978,531 | +0.42(+1.41%) |
Sep 28, 2012 | 30.38 | 30.51 | 29.93 | 30.09 | 2,458,852 | -0.64(-2.10%) |
Sep 27, 2012 | 30.31 | 30.91 | 30.05 | 30.73 | 2,274,005 | +0.70(+2.32%) |
Sep 26, 2012 | 30.21 | 30.30 | 29.79 | 30.03 | 4,181,107 | -1.40(-4.47%) |
Sep 25, 2012 | 31.97 | 32.34 | 31.44 | 31.44 | 2,760,277 | -0.77(-2.40%) |
Sep 24, 2012 | 31.96 | 32.34 | 31.87 | 32.21 | 1,586,459 | -0.15(-0.47%) |
Sep 21, 2012 | 33.02 | 33.03 | 32.36 | 32.36 | 2,671,681 | +0.33(+1.02%) |
Sep 20, 2012 | 31.31 | 32.09 | 31.19 | 32.04 | 2,648,488 | -0.37(-1.15%) |
Sep 19, 2012 | 32.29 | 32.72 | 32.12 | 32.41 | 2,555,476 | +0.19(+0.59%) |
Sep 18, 2012 | 32.41 | 32.55 | 32.07 | 32.22 | 4,470,131 | -1.39(-4.13%) |
Sep 17, 2012 | 33.69 | 34.02 | 33.50 | 33.61 | 3,167,645 | +0.02(+0.07%) |
Sep 14, 2012 | 33.32 | 34.11 | 33.26 | 33.58 | 4,573,178 | +1.05(+3.24%) |
Sep 13, 2012 | 31.64 | 32.58 | 31.31 | 32.53 | 6,277,425 | +0.33(+1.04%) |
Sep 12, 2012 | 32.60 | 32.86 | 32.01 | 32.20 | 4,495,909 | -0.14(-0.45%) |
Sep 11, 2012 | 31.70 | 32.47 | 31.67 | 32.34 | 5,682,656 | +1.85(+6.07%) |
Sep 10, 2012 | 31.09 | 31.09 | 30.49 | 30.49 | 4,044,257 | +0.00(+0.00%) |
Sep 07, 2012 | 30.59 | 30.62 | 30.15 | 30.49 | 6,406,880 | +1.95(+6.83%) |
Sep 06, 2012 | 27.27 | 28.64 | 27.27 | 28.54 | 4,540,792 | +1.88(+7.06%) |
Sep 05, 2012 | 26.64 | 26.73 | 26.51 | 26.66 | 2,096,442 | +0.23(+0.86%) |
Sep 04, 2012 | 26.77 | 26.78 | 26.29 | 26.43 | 2,077,667 | -0.46(-1.72%) |
Aug 31, 2012 | 26.69 | 27.29 | 26.36 | 26.89 | 3,555,010 | +1.20(+4.67%) |
Aug 30, 2012 | 26.03 | 26.04 | 25.39 | 25.69 | 1,409,520 | -0.36(-1.37%) |
Aug 29, 2012 | 26.11 | 26.25 | 25.97 | 26.05 | 1,096,894 | -0.22(-0.84%) |
Aug 27, 2012 | 26.60 | 26.63 | 26.20 | 26.27 | 2,404,346 | +0.43(+1.67%) |
Aug 24, 2012 | 25.59 | 26.14 | 25.44 | 25.84 | 1,502,687 | -0.22(-0.84%) |
Aug 23, 2012 | 26.24 | 26.41 | 25.85 | 26.06 | 3,059,063 | -0.07(-0.26%) |
Aug 22, 2012 | 26.05 | 26.33 | 25.91 | 26.12 | 2,913,344 | +0.27(+1.06%) |
Aug 21, 2012 | 25.67 | 26.38 | 25.65 | 25.85 | 4,276,127 | +1.05(+4.22%) |
Aug 20, 2012 | 24.47 | 24.83 | 24.33 | 24.80 | 1,958,728 | -0.17(-0.70%) |
Aug 17, 2012 | 24.96 | 25.03 | 24.71 | 24.98 | 2,485,802 | +0.69(+2.84%) |
Aug 16, 2012 | 23.85 | 24.43 | 23.78 | 24.29 | 2,899,998 | +0.93(+4.00%) |
Aug 15, 2012 | 23.39 | 23.51 | 23.30 | 23.36 | 1,345,686 | +0.07(+0.29%) |
Aug 14, 2012 | 23.48 | 23.58 | 23.28 | 23.29 | 1,976,919 | -0.24(-1.03%) |
Aug 13, 2012 | 23.75 | 23.83 | 23.30 | 23.53 | 2,904,472 | -0.27(-1.15%) |
Aug 10, 2012 | 23.64 | 23.84 | 23.47 | 23.80 | 1,175,117 | -0.17(-0.73%) |
Aug 09, 2012 | 23.67 | 24.08 | 23.64 | 23.98 | 1,315,417 | +0.00(+0.00%) |
Aug 08, 2012 | 23.65 | 24.05 | 23.60 | 23.98 | 1,432,664 | -0.02(-0.06%) |
Aug 07, 2012 | 23.83 | 24.27 | 23.75 | 23.99 | 2,021,894 | +0.29(+1.22%) |
Aug 06, 2012 | 23.70 | 24.05 | 23.59 | 23.70 | 1,867,037 | +0.03(+0.13%) |
Aug 03, 2012 | 23.04 | 23.80 | 23.02 | 23.67 | 4,135,167 | +2.16(+10.05%) |
Aug 02, 2012 | 21.58 | 22.00 | 21.25 | 21.51 | 3,455,164 | -1.10(-4.87%) |
Aug 01, 2012 | 23.10 | 22.61 | 22.61 | 22.61 | 1,990,511 | -0.41(-1.78%) |
Jul 31, 2012 | 23.27 | 23.45 | 23.02 | 23.02 | 2,794,976 | +0.05(+0.20%) |
Jul 30, 2012 | 23.09 | 23.23 | 22.80 | 22.98 | 2,735,618 | -0.36(-1.56%) |
Jul 27, 2012 | 22.46 | 23.56 | 22.32 | 23.34 | 6,738,899 | +1.43(+6.51%) |
Jul 26, 2012 | 21.96 | 22.14 | 21.75 | 21.91 | 5,411,282 | +1.17(+5.63%) |
Jul 25, 2012 | 20.51 | 20.93 | 20.51 | 20.75 | 5,309,777 | -0.63(-2.95%) |
Jul 24, 2012 | 21.97 | 22.12 | 21.06 | 21.37 | 8,136,345 | -0.45(-2.05%) |
Jul 23, 2012 | 21.47 | 21.95 | 21.34 | 21.82 | 4,078,706 | -0.98(-4.29%) |
Jul 20, 2012 | 22.88 | 23.00 | 22.72 | 22.80 | 2,748,382 | -1.12(-4.69%) |
Jul 19, 2012 | 23.89 | 24.08 | 23.77 | 23.92 | 1,698,308 | +0.00(+0.00%) |
Jul 18, 2012 | 23.38 | 23.99 | 23.37 | 23.92 | 2,155,277 | +0.21(+0.90%) |
Jul 17, 2012 | 23.58 | 23.71 | 23.01 | 23.71 | 2,516,869 | +0.02(+0.06%) |
Jul 16, 2012 | 23.63 | 23.77 | 23.35 | 23.70 | 1,967,018 | -0.28(-1.17%) |
Jul 13, 2012 | 23.58 | 24.05 | 23.58 | 23.98 | 3,039,701 | -0.19(-0.78%) |
Jul 12, 2012 | 24.07 | 24.26 | 23.80 | 24.17 | 1,688,873 | -0.64(-2.57%) |
Jul 11, 2012 | 24.92 | 25.22 | 24.59 | 24.80 | 1,618,703 | +0.05(+0.18%) |
Jul 10, 2012 | 25.43 | 25.56 | 24.62 | 24.76 | 2,604,768 | -0.62(-2.45%) |
Jul 09, 2012 | 25.53 | 25.62 | 25.20 | 25.38 | 1,828,121 | -0.15(-0.59%) |
Jul 06, 2012 | 26.10 | 26.22 | 25.38 | 25.53 | 3,931,332 | -1.36(-5.05%) |
Jul 05, 2012 | 27.14 | 27.19 | 26.69 | 26.89 | 1,836,782 | -1.34(-4.76%) |
Jul 03, 2012 | 27.99 | 28.41 | 27.92 | 28.23 | 1,492,305 | +0.25(+0.89%) |
Jul 02, 2012 | 27.71 | 27.99 | 27.42 | 27.98 | 1,639,013 | +0.54(+1.96%) |
Jun 29, 2012 | 27.23 | 27.48 | 27.10 | 27.45 | 2,809,667 | +1.74(+6.76%) |
Jun 28, 2012 | 25.46 | 25.75 | 25.14 | 25.71 | 4,137,446 | -1.09(-4.08%) |
Jun 27, 2012 | 26.31 | 26.86 | 26.23 | 26.80 | 1,711,660 | +0.61(+2.32%) |
Jun 26, 2012 | 26.17 | 26.38 | 25.75 | 26.19 | 2,613,764 | +0.22(+0.85%) |
Jun 25, 2012 | 26.10 | 26.23 | 25.70 | 25.97 | 2,647,579 | -1.33(-4.86%) |
Jun 22, 2012 | 27.79 | 27.85 | 27.11 | 27.30 | 2,164,761 | +0.36(+1.32%) |
Jun 21, 2012 | 28.23 | 28.25 | 26.90 | 26.94 | 2,024,426 | -0.95(-3.40%) |
Jun 20, 2012 | 27.76 | 28.26 | 27.59 | 27.89 | 3,262,383 | +0.27(+0.96%) |
Jun 19, 2012 | 26.97 | 27.81 | 26.89 | 27.63 | 2,327,624 | +0.83(+3.09%) |
Jun 18, 2012 | 26.97 | 27.16 | 26.69 | 26.80 | 2,794,862 | -0.90(-3.26%) |
Jun 15, 2012 | 27.03 | 27.84 | 26.94 | 27.70 | 3,331,093 | +1.00(+3.75%) |
Jun 14, 2012 | 26.20 | 26.87 | 26.08 | 26.70 | 2,534,014 | +0.11(+0.43%) |
Jun 13, 2012 | 26.48 | 26.99 | 26.33 | 26.59 | 1,876,003 | -0.30(-1.10%) |
Jun 12, 2012 | 26.70 | 26.89 | 26.12 | 26.88 | 2,249,543 | +0.37(+1.40%) |
Jun 11, 2012 | 27.88 | 27.92 | 26.45 | 26.51 | 2,599,092 | -0.80(-2.92%) |
Jun 08, 2012 | 26.73 | 27.33 | 26.64 | 27.31 | 1,601,656 | +0.12(+0.45%) |
Jun 07, 2012 | 28.15 | 28.16 | 27.13 | 27.19 | 2,503,497 | -0.04(-0.14%) |
Jun 06, 2012 | 26.16 | 27.23 | 26.13 | 27.23 | 3,852,640 | +1.21(+4.67%) |
Jun 05, 2012 | 25.68 | 26.24 | 25.68 | 26.01 | 3,219,034 | +0.01(+0.03%) |
Jun 04, 2012 | 26.33 | 26.34 | 25.73 | 26.00 | 3,875,723 | +0.65(+2.57%) |
Jun 01, 2012 | 25.80 | 26.02 | 25.29 | 25.35 | 3,666,724 | -0.68(-2.61%) |
May 31, 2012 | 26.06 | 26.29 | 25.62 | 26.03 | 2,493,668 | +0.24(+0.93%) |
May 30, 2012 | 26.03 | 26.09 | 25.70 | 25.79 | 1,776,708 | -0.73(-2.76%) |
May 29, 2012 | 26.47 | 26.75 | 26.20 | 26.52 | 2,015,703 | -0.01(-0.05%) |
May 25, 2012 | 26.41 | 26.80 | 26.37 | 26.54 | 1,528,883 | +0.13(+0.49%) |
May 24, 2012 | 26.61 | 26.71 | 26.17 | 26.41 | 2,192,946 | -0.42(-1.56%) |
May 23, 2012 | 26.81 | 26.86 | 26.02 | 26.83 | 2,624,464 | -0.02(-0.08%) |
May 22, 2012 | 26.91 | 27.53 | 26.63 | 26.85 | 4,133,533 | -0.07(-0.27%) |
May 21, 2012 | 26.37 | 26.96 | 26.28 | 26.92 | 4,632,101 | +0.86(+3.30%) |
May 18, 2012 | 26.57 | 26.79 | 25.94 | 26.06 | 4,229,220 | +0.13(+0.50%) |
May 17, 2012 | 26.15 | 26.28 | 25.86 | 25.93 | 2,920,267 | -0.40(-1.51%) |
May 16, 2012 | 26.93 | 27.33 | 26.31 | 26.33 | 4,056,631 | -0.50(-1.86%) |
May 15, 2012 | 27.14 | 27.42 | 26.68 | 26.83 | 3,605,770 | -0.77(-2.80%) |
May 14, 2012 | 27.75 | 27.90 | 27.56 | 27.60 | 2,681,073 | -1.06(-3.69%) |
May 11, 2012 | 28.35 | 29.29 | 28.35 | 28.66 | 3,253,114 | -0.50(-1.71%) |
May 10, 2012 | 29.58 | 29.59 | 29.02 | 29.16 | 2,680,971 | +0.65(+2.28%) |
May 09, 2012 | 28.14 | 28.72 | 27.82 | 28.50 | 3,844,363 | -0.71(-2.43%) |
May 08, 2012 | 29.26 | 29.45 | 28.71 | 29.21 | 3,788,677 | -0.77(-2.56%) |
May 07, 2012 | 29.56 | 30.13 | 29.38 | 29.98 | 3,147,995 | +0.47(+1.59%) |
May 04, 2012 | 29.76 | 29.84 | 29.31 | 29.51 | 3,087,116 | +0.09(+0.32%) |
May 03, 2012 | 29.86 | 30.15 | 29.34 | 29.42 | 5,325,048 | -1.18(-3.85%) |
May 02, 2012 | 30.60 | 30.79 | 30.20 | 30.60 | 4,137,528 | -1.37(-4.28%) |
May 01, 2012 | 31.51 | 32.22 | 31.42 | 31.96 | 2,322,023 | +0.57(+1.82%) |
Apr 30, 2012 | 31.64 | 31.72 | 31.33 | 31.39 | 1,704,605 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,943 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.90 | 31.23 | 31.76 | 4,651,952 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.13 | 32.36 | 32.90 | 3,628,764 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.07 | 31.11 | 31.90 | 2,926,240 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.05 | 31.61 | 3,334,869 | -1.21(-3.68%) |
Apr 20, 2012 | 33.13 | 33.24 | 32.63 | 32.82 | 3,864,118 | +0.79(+2.46%) |
Apr 19, 2012 | 32.70 | 33.18 | 31.78 | 32.03 | 5,225,485 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.32 | 32.72 | 32.88 | 2,158,851 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.69 | 32.72 | 33.50 | 3,042,512 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.11 | 2,940,749 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.24 | 32.04 | 32.05 | 3,261,708 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.72 | 33.61 | 2,853,654 | +1.01(+3.11%) |
Apr 11, 2012 | 33.17 | 33.28 | 32.48 | 32.60 | 3,669,429 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.39 | 31.47 | 3,664,136 | -1.07(-3.29%) |
Apr 09, 2012 | 32.15 | 32.77 | 32.05 | 32.54 | 2,123,168 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.09 | 3,101,639 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.11 | 33.30 | 33.54 | 4,366,421 | -1.39(-3.98%) |
Apr 03, 2012 | 35.92 | 35.97 | 34.59 | 34.93 | 3,187,605 | -1.23(-3.40%) |