Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.90 | 32.94 | 32.84 | 32.92 | 4,842 | +0.22(+0.67%) |
Feb 27, 2013 | 32.51 | 32.90 | 32.51 | 32.70 | 5,690 | +0.44(+1.36%) |
Feb 26, 2013 | 32.35 | 32.48 | 32.22 | 32.26 | 1,511 | +0.21(+0.66%) |
Feb 25, 2013 | 32.40 | 32.40 | 32.05 | 32.05 | 4,231 | -0.01(-0.03%) |
Feb 22, 2013 | 32.40 | 32.40 | 32.06 | 32.06 | 533 | -0.17(-0.52%) |
Feb 21, 2013 | 32.54 | 32.62 | 32.23 | 32.23 | 3,459 | -0.59(-1.80%) |
Feb 20, 2013 | 32.90 | 33.32 | 32.80 | 32.82 | 5,652 | +0.55(+1.70%) |
Feb 19, 2013 | 31.84 | 32.35 | 31.84 | 32.27 | 2,886 | +0.01(+0.03%) |
Feb 15, 2013 | 32.90 | 32.90 | 32.26 | 32.26 | 948 | -0.30(-0.91%) |
Feb 14, 2013 | 32.65 | 32.82 | 32.37 | 32.56 | 2,535 | -0.20(-0.62%) |
Feb 13, 2013 | 32.90 | 32.90 | 32.76 | 32.76 | 918 | +0.20(+0.62%) |
Feb 12, 2013 | 32.86 | 32.86 | 32.32 | 32.56 | 5,166 | -0.33(-1.00%) |
Feb 11, 2013 | 32.48 | 32.89 | 32.48 | 32.89 | 7,907 | +1.27(+4.00%) |
Feb 08, 2013 | 31.47 | 31.87 | 31.44 | 31.62 | 4,539 | +0.34(+1.08%) |
Feb 07, 2013 | 31.50 | 31.64 | 31.27 | 31.28 | 2,329 | -0.35(-1.12%) |
Feb 06, 2013 | 31.79 | 31.85 | 31.56 | 31.64 | 3,970 | -0.03(-0.10%) |
Feb 04, 2013 | 31.97 | 31.97 | 31.23 | 31.67 | 7,748 | -1.22(-3.72%) |
Feb 01, 2013 | 32.56 | 32.89 | 32.56 | 32.89 | 6,112 | +0.58(+1.80%) |
Jan 31, 2013 | 32.41 | 32.41 | 32.15 | 32.31 | 1,975 | -0.05(-0.15%) |
Jan 30, 2013 | 32.81 | 32.81 | 32.23 | 32.36 | 8,552 | -0.35(-1.06%) |
Jan 29, 2013 | 32.10 | 32.71 | 31.91 | 32.71 | 8,598 | +0.82(+2.57%) |
Jan 28, 2013 | 32.06 | 32.13 | 31.85 | 31.89 | 6,217 | -0.48(-1.49%) |
Jan 25, 2013 | 32.51 | 32.51 | 32.29 | 32.37 | 2,531 | +0.17(+0.53%) |
Jan 24, 2013 | 32.25 | 32.62 | 32.20 | 32.20 | 4,934 | -0.03(-0.08%) |
Jan 23, 2013 | 31.90 | 32.23 | 31.71 | 32.23 | 5,581 | +0.03(+0.10%) |
Jan 22, 2013 | 32.45 | 32.47 | 32.03 | 32.19 | 5,367 | -0.57(-1.75%) |
Jan 18, 2013 | 32.71 | 33.01 | 32.71 | 32.77 | 2,549 | -0.06(-0.18%) |
Jan 17, 2013 | 32.66 | 32.93 | 32.66 | 32.83 | 2,560 | +0.49(+1.51%) |
Jan 16, 2013 | 32.10 | 32.56 | 32.10 | 32.34 | 3,278 | +0.50(+1.57%) |
Jan 15, 2013 | 31.94 | 31.94 | 31.32 | 31.84 | 6,682 | -0.77(-2.36%) |
Jan 14, 2013 | 32.90 | 32.91 | 32.42 | 32.61 | 5,275 | -0.60(-1.80%) |
Jan 11, 2013 | 32.66 | 33.24 | 32.66 | 33.21 | 3,265 | +0.35(+1.05%) |
Jan 10, 2013 | 33.53 | 33.53 | 32.69 | 32.86 | 4,212 | -0.08(-0.23%) |
Jan 09, 2013 | 33.78 | 33.78 | 32.94 | 32.94 | 2,370 | -0.76(-2.25%) |
Jan 08, 2013 | 33.70 | 33.72 | 33.35 | 33.70 | 3,211 | -0.03(-0.08%) |
Jan 07, 2013 | 33.90 | 33.91 | 33.37 | 33.72 | 2,031 | -0.48(-1.41%) |
Jan 04, 2013 | 34.18 | 34.49 | 34.07 | 34.20 | 4,104 | +0.03(+0.07%) |
Jan 03, 2013 | 34.72 | 34.80 | 34.18 | 34.18 | 5,460 | -0.94(-2.67%) |
Jan 02, 2013 | 34.78 | 35.42 | 34.61 | 35.11 | 15,778 | +1.44(+4.28%) |
Dec 31, 2012 | 32.94 | 33.75 | 32.94 | 33.67 | 13,802 | +1.24(+3.82%) |
Dec 28, 2012 | 31.97 | 32.56 | 31.97 | 32.43 | 6,182 | +0.21(+0.65%) |
Dec 27, 2012 | 32.63 | 32.63 | 32.02 | 32.22 | 4,622 | -0.31(-0.96%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.29 | 32.53 | 5,862 | -0.95(-2.85%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.26 | 33.48 | 3,356 | -0.43(-1.27%) |
Dec 21, 2012 | 33.66 | 33.97 | 33.43 | 33.91 | 7,128 | -0.11(-0.32%) |
Dec 20, 2012 | 33.75 | 34.15 | 33.75 | 34.02 | 11,461 | +0.30(+0.88%) |
Dec 19, 2012 | 33.53 | 33.86 | 33.18 | 33.73 | 14,378 | +0.24(+0.71%) |
Dec 18, 2012 | 33.74 | 33.74 | 33.19 | 33.49 | 18,887 | +0.01(+0.03%) |
Dec 17, 2012 | 33.32 | 33.65 | 33.25 | 33.48 | 6,751 | +0.44(+1.33%) |
Dec 14, 2012 | 33.20 | 33.20 | 33.02 | 33.05 | 1,590 | +0.02(+0.05%) |
Dec 13, 2012 | 33.32 | 33.32 | 32.94 | 33.03 | 2,753 | -0.34(-1.01%) |
Dec 12, 2012 | 33.04 | 33.58 | 33.04 | 33.37 | 8,798 | +0.38(+1.15%) |
Dec 11, 2012 | 33.10 | 33.10 | 32.82 | 32.99 | 3,925 | +0.48(+1.48%) |
Dec 10, 2012 | 32.48 | 32.78 | 32.48 | 32.51 | 3,246 | -0.25(-0.77%) |
Dec 07, 2012 | 32.56 | 32.98 | 32.48 | 32.76 | 2,068 | -0.45(-1.37%) |
Dec 06, 2012 | 33.06 | 33.24 | 33.06 | 33.21 | 829 | +0.05(+0.15%) |
Dec 05, 2012 | 32.90 | 33.20 | 32.89 | 33.16 | 11,476 | +0.19(+0.59%) |
Dec 04, 2012 | 32.75 | 33.13 | 32.75 | 32.97 | 7,859 | +1.13(+3.55%) |
Nov 30, 2012 | 31.81 | 31.86 | 31.65 | 31.84 | 5,179 | +0.12(+0.37%) |
Nov 29, 2012 | 31.48 | 31.72 | 31.39 | 31.72 | 5,286 | +0.33(+1.05%) |
Nov 28, 2012 | 31.62 | 31.71 | 31.37 | 31.39 | 2,109 | -0.17(-0.53%) |
Nov 27, 2012 | 31.30 | 31.64 | 31.30 | 31.56 | 3,346 | +0.47(+1.50%) |
Nov 26, 2012 | 31.03 | 31.16 | 30.74 | 31.10 | 3,903 | +0.14(+0.44%) |
Nov 23, 2012 | 30.83 | 30.96 | 30.62 | 30.96 | 3,711 | +0.71(+2.33%) |
Nov 21, 2012 | 30.02 | 30.37 | 30.02 | 30.25 | 3,940 | +0.44(+1.47%) |
Nov 20, 2012 | 29.71 | 30.17 | 29.59 | 29.81 | 10,070 | +0.53(+1.82%) |
Nov 19, 2012 | 29.27 | 29.66 | 29.27 | 29.28 | 3,199 | +0.77(+2.69%) |
Nov 16, 2012 | 28.45 | 28.63 | 28.18 | 28.52 | 4,192 | +0.13(+0.45%) |
Nov 15, 2012 | 28.80 | 29.00 | 26.84 | 28.39 | 7,286 | -0.35(-1.22%) |
Nov 14, 2012 | 29.12 | 29.20 | 28.70 | 28.74 | 8,975 | -0.57(-1.94%) |
Nov 13, 2012 | 28.76 | 29.48 | 28.76 | 29.31 | 9,320 | +0.75(+2.64%) |
Nov 12, 2012 | 29.02 | 29.02 | 28.43 | 28.56 | 2,518 | -0.54(-1.84%) |
Nov 09, 2012 | 29.23 | 29.28 | 29.09 | 29.09 | 1,076 | -0.12(-0.40%) |
Nov 08, 2012 | 29.17 | 29.68 | 28.90 | 29.21 | 8,301 | +0.39(+1.36%) |
Nov 07, 2012 | 29.20 | 29.20 | 28.46 | 28.82 | 8,201 | -0.74(-2.49%) |
Nov 06, 2012 | 29.03 | 29.58 | 28.94 | 29.55 | 1,315 | +0.54(+1.84%) |
Nov 05, 2012 | 29.26 | 29.34 | 28.91 | 29.02 | 5,149 | -0.68(-2.28%) |
Nov 02, 2012 | 29.60 | 30.09 | 29.60 | 29.69 | 2,420 | -0.36(-1.20%) |
Nov 01, 2012 | 29.76 | 30.05 | 29.76 | 30.05 | 1,692 | +0.51(+1.73%) |
Oct 31, 2012 | 29.57 | 29.66 | 29.28 | 29.54 | 4,161 | +0.01(+0.03%) |
Oct 26, 2012 | 29.49 | 29.53 | 29.53 | 29.53 | 2,152 | -0.48(-1.62%) |
Oct 25, 2012 | 29.88 | 31.11 | 29.52 | 30.02 | 4,783 | -0.55(-1.81%) |
Oct 24, 2012 | 30.84 | 30.90 | 30.31 | 30.57 | 3,264 | -0.27(-0.87%) |
Oct 23, 2012 | 30.79 | 31.16 | 30.70 | 30.84 | 4,205 | -0.44(-1.42%) |
Oct 19, 2012 | 31.03 | 31.42 | 31.03 | 31.28 | 2,680 | -0.02(-0.05%) |
Oct 18, 2012 | 31.61 | 31.61 | 31.30 | 31.30 | 3,566 | -0.32(-1.01%) |
Oct 17, 2012 | 31.57 | 31.99 | 31.49 | 31.62 | 2,798 | +0.13(+0.42%) |
Oct 16, 2012 | 31.12 | 31.56 | 31.12 | 31.48 | 10,899 | +0.75(+2.45%) |
Oct 15, 2012 | 30.45 | 30.73 | 30.45 | 30.73 | 13,524 | +0.71(+2.37%) |
Oct 12, 2012 | 30.09 | 30.27 | 29.89 | 30.02 | 2,599 | -0.06(-0.19%) |
Oct 11, 2012 | 29.85 | 30.12 | 29.70 | 30.08 | 7,479 | +0.14(+0.48%) |
Oct 10, 2012 | 29.68 | 30.12 | 29.59 | 29.94 | 4,873 | +0.24(+0.82%) |
Oct 09, 2012 | 30.11 | 30.19 | 29.63 | 29.69 | 18,504 | -0.40(-1.33%) |
Oct 08, 2012 | 30.33 | 30.34 | 30.02 | 30.09 | 12,045 | -0.29(-0.95%) |
Oct 05, 2012 | 30.40 | 30.46 | 30.11 | 30.38 | 3,353 | +0.15(+0.49%) |
Oct 04, 2012 | 30.35 | 30.45 | 30.24 | 30.24 | 6,143 | +0.43(+1.46%) |
Oct 03, 2012 | 30.06 | 30.06 | 29.57 | 29.80 | 7,163 | -0.55(-1.82%) |
Oct 02, 2012 | 30.12 | 30.73 | 30.04 | 30.35 | 16,932 | +1.58(+5.49%) |
Oct 01, 2012 | 28.82 | 29.26 | 28.69 | 28.77 | 9,457 | +0.31(+1.09%) |
Sep 28, 2012 | 28.46 | 28.68 | 28.36 | 28.46 | 3,160 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 29.00 | 28.28 | 28.30 | 11,368 | +0.71(+2.58%) |
Sep 26, 2012 | 27.90 | 27.93 | 27.59 | 27.59 | 5,173 | -0.25(-0.90%) |
Sep 25, 2012 | 27.71 | 28.25 | 27.60 | 27.84 | 8,138 | -0.20(-0.72%) |
Sep 24, 2012 | 27.74 | 28.25 | 27.74 | 28.05 | 10,527 | +0.03(+0.12%) |
Sep 21, 2012 | 27.96 | 28.01 | 27.74 | 28.01 | 14,527 | +0.19(+0.69%) |
Sep 20, 2012 | 27.36 | 27.82 | 27.36 | 27.82 | 8,397 | +0.35(+1.28%) |
Sep 19, 2012 | 27.89 | 27.89 | 27.43 | 27.47 | 22,016 | -0.54(-1.94%) |
Sep 18, 2012 | 27.59 | 28.10 | 27.59 | 28.01 | 13,909 | +0.43(+1.54%) |
Sep 17, 2012 | 27.86 | 28.00 | 27.56 | 27.59 | 7,991 | -0.28(-1.00%) |
Sep 14, 2012 | 27.57 | 27.98 | 27.52 | 27.87 | 26,351 | +0.36(+1.29%) |
Sep 13, 2012 | 27.72 | 27.72 | 27.26 | 27.51 | 19,846 | -0.23(-0.81%) |
Sep 12, 2012 | 27.94 | 28.01 | 27.36 | 27.74 | 34,919 | -0.13(-0.48%) |
Sep 11, 2012 | 27.59 | 27.96 | 27.19 | 27.87 | 36,685 | +0.79(+2.90%) |
Sep 10, 2012 | 26.77 | 27.32 | 26.77 | 27.08 | 39,765 | +1.16(+4.48%) |
Sep 07, 2012 | 25.89 | 26.16 | 25.88 | 25.92 | 6,184 | +0.16(+0.62%) |
Sep 06, 2012 | 25.59 | 25.85 | 25.50 | 25.76 | 3,822 | +0.08(+0.29%) |
Sep 05, 2012 | 25.36 | 25.74 | 25.34 | 25.69 | 6,423 | +0.15(+0.59%) |
Sep 04, 2012 | 25.59 | 25.64 | 25.07 | 25.54 | 15,195 | -0.68(-2.58%) |
Aug 31, 2012 | 25.89 | 26.21 | 25.84 | 26.21 | 12,952 | +0.38(+1.49%) |
Aug 30, 2012 | 25.85 | 25.85 | 25.75 | 25.83 | 14,466 | +0.78(+3.10%) |
Aug 29, 2012 | 25.36 | 25.62 | 25.01 | 25.05 | 25,601 | -0.12(-0.46%) |
Aug 27, 2012 | 25.00 | 25.42 | 24.92 | 25.17 | 10,165 | -0.16(-0.63%) |
Aug 24, 2012 | 25.25 | 25.49 | 24.91 | 25.33 | 8,820 | +0.03(+0.13%) |
Aug 23, 2012 | 25.03 | 25.33 | 24.95 | 25.29 | 7,486 | +0.40(+1.60%) |
Aug 22, 2012 | 25.17 | 25.17 | 24.76 | 24.90 | 16,558 | -0.67(-2.62%) |
Aug 21, 2012 | 25.76 | 25.98 | 25.47 | 25.57 | 9,633 | -0.68(-2.59%) |
Aug 20, 2012 | 25.84 | 26.45 | 25.68 | 26.25 | 11,635 | +0.93(+3.66%) |
Aug 17, 2012 | 25.53 | 25.57 | 25.25 | 25.32 | 4,710 | -0.08(-0.33%) |
Aug 16, 2012 | 25.25 | 25.56 | 25.25 | 25.40 | 9,107 | -0.21(-0.81%) |
Aug 15, 2012 | 25.96 | 25.96 | 25.48 | 25.61 | 10,197 | -0.27(-1.06%) |
Aug 14, 2012 | 25.67 | 26.32 | 25.67 | 25.88 | 9,546 | -0.12(-0.48%) |
Aug 13, 2012 | 26.50 | 26.50 | 25.69 | 26.01 | 8,381 | -1.16(-4.27%) |
Aug 10, 2012 | 27.00 | 27.45 | 27.00 | 27.17 | 4,386 | -0.12(-0.42%) |
Aug 09, 2012 | 27.32 | 27.32 | 27.16 | 27.28 | 3,485 | +0.12(+0.46%) |
Aug 08, 2012 | 27.24 | 27.24 | 26.71 | 27.16 | 11,867 | -0.55(-2.00%) |
Aug 07, 2012 | 27.53 | 27.82 | 27.41 | 27.71 | 3,757 | -0.11(-0.39%) |
Aug 06, 2012 | 28.06 | 28.23 | 27.51 | 27.82 | 4,780 | +0.06(+0.21%) |
Aug 03, 2012 | 27.93 | 28.12 | 27.66 | 27.76 | 5,876 | +0.42(+1.54%) |
Aug 02, 2012 | 27.61 | 27.80 | 27.34 | 27.34 | 3,955 | -0.48(-1.74%) |
Aug 01, 2012 | 27.41 | 28.28 | 27.41 | 27.82 | 15,270 | +1.03(+3.85%) |
Jul 31, 2012 | 26.26 | 27.02 | 26.26 | 26.79 | 2,783 | +0.81(+3.12%) |
Jul 30, 2012 | 26.24 | 26.58 | 25.85 | 25.98 | 7,419 | -0.51(-1.94%) |
Jul 27, 2012 | 28.42 | 28.42 | 26.09 | 26.50 | 10,034 | +0.36(+1.39%) |
Jul 26, 2012 | 25.71 | 26.15 | 25.06 | 26.13 | 10,505 | +0.79(+3.14%) |
Jul 25, 2012 | 25.67 | 25.67 | 25.29 | 25.34 | 4,258 | -0.23(-0.91%) |
Jul 24, 2012 | 25.60 | 25.82 | 25.20 | 25.57 | 18,226 | -0.53(-2.03%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.00 | 26.10 | 13,470 | -0.62(-2.32%) |
Jul 20, 2012 | 26.69 | 26.95 | 26.56 | 26.72 | 5,197 | -0.43(-1.59%) |
Jul 19, 2012 | 27.15 | 27.15 | 26.83 | 27.15 | 8,709 | -0.50(-1.80%) |
Jul 18, 2012 | 27.55 | 27.66 | 27.35 | 27.65 | 8,453 | -0.15(-0.54%) |
Jul 17, 2012 | 27.94 | 27.94 | 27.44 | 27.80 | 6,056 | -0.23(-0.83%) |
Jul 16, 2012 | 28.57 | 28.57 | 28.03 | 28.03 | 3,538 | -0.89(-3.09%) |
Jul 13, 2012 | 28.17 | 28.92 | 28.17 | 28.92 | 1,328 | +0.90(+3.21%) |
Jul 12, 2012 | 28.15 | 28.33 | 28.02 | 28.02 | 2,324 | -0.02(-0.07%) |
Jul 11, 2012 | 28.02 | 28.28 | 28.02 | 28.04 | 2,033 | +0.22(+0.80%) |
Jul 10, 2012 | 28.18 | 28.18 | 27.52 | 27.82 | 10,560 | +0.08(+0.30%) |
Jul 09, 2012 | 27.73 | 28.17 | 27.55 | 27.74 | 6,885 | +0.02(+0.06%) |
Jul 06, 2012 | 28.15 | 28.17 | 27.49 | 27.72 | 5,846 | -0.77(-2.70%) |
Jul 05, 2012 | 28.49 | 28.63 | 28.15 | 28.49 | 14,281 | +0.32(+1.15%) |
Jul 03, 2012 | 28.40 | 28.65 | 28.17 | 28.17 | 3,728 | -0.50(-1.73%) |
Jul 02, 2012 | 28.99 | 28.99 | 28.11 | 28.66 | 4,118 | +0.02(+0.06%) |
Jun 29, 2012 | 28.45 | 28.96 | 28.45 | 28.65 | 1,845 | +0.27(+0.93%) |
Jun 28, 2012 | 28.04 | 28.47 | 28.04 | 28.38 | 1,149 | +0.48(+1.72%) |
Jun 27, 2012 | 28.04 | 28.14 | 27.74 | 27.90 | 9,336 | -0.31(-1.09%) |
Jun 26, 2012 | 28.16 | 28.43 | 28.01 | 28.21 | 5,819 | -0.16(-0.55%) |
Jun 25, 2012 | 28.03 | 28.42 | 28.03 | 28.37 | 6,581 | +0.34(+1.21%) |
Jun 22, 2012 | 28.15 | 28.15 | 27.74 | 28.03 | 4,846 | +0.04(+0.15%) |
Jun 21, 2012 | 27.94 | 28.60 | 27.75 | 27.99 | 4,351 | -0.65(-2.26%) |
Jun 20, 2012 | 28.74 | 28.86 | 28.49 | 28.63 | 3,713 | -0.80(-2.73%) |
Jun 19, 2012 | 28.89 | 29.43 | 28.61 | 29.43 | 7,025 | +0.51(+1.75%) |
Jun 18, 2012 | 28.58 | 28.93 | 28.58 | 28.93 | 3,632 | +0.45(+1.57%) |
Jun 15, 2012 | 28.66 | 28.85 | 28.40 | 28.48 | 7,543 | +0.00(+0.00%) |
Jun 14, 2012 | 28.18 | 28.89 | 27.96 | 28.48 | 1,328 | -0.08(-0.29%) |
Jun 13, 2012 | 28.61 | 28.72 | 28.28 | 28.57 | 5,102 | -0.01(-0.03%) |
Jun 12, 2012 | 28.07 | 28.57 | 28.07 | 28.57 | 4,166 | +0.39(+1.38%) |
Jun 11, 2012 | 28.37 | 28.73 | 28.07 | 28.18 | 6,367 | -0.32(-1.13%) |
Jun 08, 2012 | 27.94 | 28.51 | 27.94 | 28.51 | 2,316 | +0.36(+1.26%) |
Jun 07, 2012 | 28.23 | 28.23 | 27.80 | 28.15 | 3,276 | -0.63(-2.19%) |
Jun 06, 2012 | 28.50 | 28.78 | 27.80 | 28.78 | 19,666 | +0.94(+3.36%) |
Jun 05, 2012 | 27.65 | 27.89 | 27.34 | 27.84 | 19,110 | +0.11(+0.39%) |
Jun 04, 2012 | 27.19 | 27.75 | 27.05 | 27.74 | 3,273 | +0.62(+2.29%) |
Jun 01, 2012 | 27.49 | 27.51 | 26.79 | 27.12 | 18,480 | -0.39(-1.41%) |
May 31, 2012 | 27.78 | 27.78 | 27.41 | 27.51 | 11,141 | -0.44(-1.57%) |
May 30, 2012 | 28.19 | 28.74 | 27.94 | 27.94 | 1,287 | -0.47(-1.66%) |
May 29, 2012 | 28.22 | 28.42 | 28.11 | 28.42 | 6,006 | +0.09(+0.32%) |
May 25, 2012 | 28.38 | 29.24 | 28.21 | 28.33 | 5,271 | -0.11(-0.38%) |
May 24, 2012 | 28.42 | 28.44 | 28.15 | 28.43 | 2,186 | +0.08(+0.29%) |
May 23, 2012 | 28.65 | 28.68 | 28.30 | 28.35 | 17,379 | -0.42(-1.46%) |
May 22, 2012 | 28.39 | 28.77 | 28.39 | 28.77 | 2,436 | +0.45(+1.59%) |
May 21, 2012 | 27.73 | 28.32 | 27.69 | 28.32 | 4,734 | +0.47(+1.68%) |
May 18, 2012 | 27.87 | 28.29 | 27.81 | 27.85 | 8,315 | -0.06(-0.21%) |
May 17, 2012 | 28.71 | 28.71 | 27.48 | 27.91 | 20,524 | -1.12(-3.85%) |
May 16, 2012 | 29.01 | 29.25 | 28.81 | 29.02 | 3,992 | +0.53(+1.87%) |
May 15, 2012 | 28.75 | 28.75 | 28.37 | 28.49 | 4,673 | +0.25(+0.87%) |
May 14, 2012 | 28.48 | 28.60 | 28.20 | 28.24 | 3,896 | -0.84(-2.88%) |
May 11, 2012 | 29.14 | 29.21 | 28.92 | 29.08 | 2,904 | -0.15(-0.52%) |
May 10, 2012 | 29.97 | 29.97 | 29.12 | 29.23 | 3,555 | +0.29(+1.01%) |
May 09, 2012 | 28.61 | 28.94 | 28.61 | 28.94 | 3,595 | -0.07(-0.25%) |
May 08, 2012 | 28.81 | 29.01 | 28.73 | 29.01 | 5,969 | -0.08(-0.28%) |
May 07, 2012 | 28.81 | 29.10 | 28.81 | 29.10 | 3,298 | +0.44(+1.52%) |
May 04, 2012 | 28.68 | 28.96 | 28.36 | 28.66 | 18,379 | -0.30(-1.05%) |
May 03, 2012 | 28.78 | 29.09 | 28.78 | 28.97 | 4,077 | +0.53(+1.85%) |
May 02, 2012 | 28.98 | 28.98 | 28.16 | 28.44 | 10,931 | -0.66(-2.26%) |
May 01, 2012 | 29.22 | 29.30 | 29.06 | 29.10 | 6,586 | -0.84(-2.80%) |
Apr 30, 2012 | 29.82 | 30.15 | 29.67 | 29.93 | 3,926 | +0.03(+0.11%) |
Apr 27, 2012 | 29.65 | 30.00 | 29.59 | 29.90 | 3,923 | +0.37(+1.25%) |
Apr 26, 2012 | 29.79 | 29.79 | 29.53 | 29.53 | 365 | -0.12(-0.42%) |
Apr 25, 2012 | 29.65 | 29.72 | 29.47 | 29.65 | 3,831 | +0.34(+1.18%) |
Apr 24, 2012 | 29.33 | 29.71 | 29.31 | 29.31 | 4,044 | -0.38(-1.27%) |
Apr 23, 2012 | 29.70 | 29.84 | 29.38 | 29.69 | 5,053 | +0.07(+0.25%) |
Apr 20, 2012 | 30.30 | 30.30 | 29.61 | 29.61 | 9,214 | -0.51(-1.69%) |
Apr 19, 2012 | 30.27 | 30.38 | 30.04 | 30.12 | 2,880 | -0.16(-0.54%) |
Apr 18, 2012 | 30.61 | 30.72 | 30.16 | 30.29 | 4,111 | -0.46(-1.49%) |
Apr 17, 2012 | 30.87 | 30.98 | 30.75 | 30.75 | 1,589 | -0.08(-0.27%) |
Apr 16, 2012 | 30.83 | 31.00 | 30.62 | 30.83 | 6,315 | +0.09(+0.29%) |
Apr 13, 2012 | 30.80 | 31.17 | 30.67 | 30.74 | 2,978 | -0.23(-0.74%) |
Apr 12, 2012 | 30.83 | 31.07 | 30.83 | 30.97 | 1,709 | +0.17(+0.56%) |
Apr 11, 2012 | 30.96 | 31.03 | 30.63 | 30.80 | 3,222 | +0.12(+0.40%) |
Apr 10, 2012 | 31.07 | 31.07 | 30.64 | 30.67 | 6,736 | -0.08(-0.27%) |
Apr 09, 2012 | 30.76 | 31.38 | 30.56 | 30.75 | 5,196 | -0.52(-1.65%) |
Apr 05, 2012 | 30.76 | 31.35 | 30.76 | 31.27 | 8,311 | +0.98(+3.22%) |
Apr 04, 2012 | 30.48 | 30.70 | 30.30 | 30.30 | 6,035 | -0.28(-0.91%) |
Apr 03, 2012 | 31.20 | 31.35 | 30.57 | 30.57 | 5,126 | -0.66(-2.13%) |
Apr 02, 2012 | 31.53 | 31.53 | 31.12 | 31.24 | 3,606 | -0.39(-1.25%) |
Mar 30, 2012 | 31.44 | 31.69 | 31.40 | 31.63 | 7,830 | +0.53(+1.69%) |
Mar 29, 2012 | 31.25 | 31.30 | 30.83 | 31.11 | 9,303 | +0.14(+0.45%) |
Mar 28, 2012 | 31.25 | 31.25 | 30.91 | 30.97 | 2,600 | +0.11(+0.34%) |
Mar 27, 2012 | 30.38 | 31.39 | 30.38 | 30.86 | 6,599 | +0.55(+1.83%) |
Mar 26, 2012 | 30.46 | 30.46 | 30.30 | 30.31 | 4,045 | +0.35(+1.17%) |
Mar 23, 2012 | 29.90 | 30.21 | 29.90 | 29.96 | 2,199 | +0.07(+0.22%) |
Mar 22, 2012 | 30.11 | 30.24 | 29.89 | 29.89 | 2,578 | -0.45(-1.48%) |
Mar 21, 2012 | 30.42 | 30.52 | 30.33 | 30.34 | 1,915 | -0.20(-0.64%) |
Mar 20, 2012 | 30.67 | 30.77 | 30.41 | 30.54 | 24,559 | -0.73(-2.34%) |
Mar 19, 2012 | 30.71 | 31.27 | 30.71 | 31.27 | 26,137 | +0.31(+1.00%) |
Mar 16, 2012 | 31.11 | 31.15 | 30.88 | 30.96 | 6,196 | -0.08(-0.26%) |
Mar 15, 2012 | 30.46 | 31.30 | 30.31 | 31.04 | 31,714 | +0.73(+2.42%) |
Mar 14, 2012 | 30.03 | 30.55 | 29.76 | 30.31 | 10,461 | +0.79(+2.68%) |
Mar 13, 2012 | 29.23 | 29.63 | 29.23 | 29.52 | 11,659 | +0.46(+1.60%) |
Mar 12, 2012 | 29.01 | 29.27 | 28.82 | 29.06 | 15,908 | -0.66(-2.22%) |
Mar 09, 2012 | 29.55 | 29.80 | 29.55 | 29.72 | 7,768 | +0.11(+0.39%) |
Mar 08, 2012 | 29.25 | 29.96 | 29.25 | 29.60 | 6,902 | +0.44(+1.51%) |
Mar 07, 2012 | 29.20 | 29.23 | 28.91 | 29.16 | 11,517 | +0.19(+0.65%) |
Mar 06, 2012 | 29.37 | 29.43 | 28.97 | 28.97 | 15,084 | -1.12(-3.73%) |
Mar 05, 2012 | 29.80 | 30.10 | 29.73 | 30.10 | 20,568 | +0.02(+0.05%) |
Mar 02, 2012 | 30.11 | 30.16 | 29.80 | 30.08 | 12,261 | -0.13(-0.43%) |