Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.05 | 19.08 | 18.91 | 18.97 | 3,420,068 | +0.09(+0.48%) |
Feb 27, 2013 | 19.04 | 19.10 | 18.40 | 18.88 | 3,787,251 | -0.09(-0.47%) |
Feb 26, 2013 | 18.74 | 19.02 | 18.52 | 18.97 | 4,154,732 | +0.05(+0.26%) |
Feb 22, 2013 | 18.37 | 19.24 | 18.21 | 18.92 | 14,865,945 | +0.68(+3.73%) |
Feb 21, 2013 | 19.97 | 20.95 | 17.93 | 18.24 | 50,316,272 | -13.65(-42.80%) |
Feb 20, 2013 | 33.00 | 33.00 | 31.73 | 31.89 | 8,517,200 | -1.15(-3.48%) |
Feb 19, 2013 | 32.63 | 33.10 | 32.38 | 33.04 | 1,925,467 | +0.32(+0.98%) |
Feb 15, 2013 | 32.86 | 32.98 | 32.29 | 32.72 | 2,080,924 | -0.29(-0.88%) |
Feb 14, 2013 | 33.13 | 33.20 | 32.36 | 33.01 | 2,060,405 | -0.12(-0.36%) |
Feb 13, 2013 | 33.41 | 33.77 | 32.76 | 33.13 | 1,969,560 | -0.12(-0.36%) |
Feb 12, 2013 | 34.59 | 34.78 | 32.78 | 33.25 | 3,541,730 | -1.32(-3.82%) |
Feb 11, 2013 | 35.02 | 35.14 | 34.31 | 34.57 | 1,285,133 | -0.59(-1.68%) |
Feb 08, 2013 | 35.24 | 35.56 | 35.01 | 35.16 | 931,683 | -0.02(-0.06%) |
Feb 07, 2013 | 34.89 | 35.25 | 34.58 | 35.18 | 1,379,130 | +0.28(+0.80%) |
Feb 06, 2013 | 34.84 | 35.13 | 34.57 | 34.90 | 1,753,998 | +0.53(+1.54%) |
Feb 04, 2013 | 35.01 | 35.45 | 33.00 | 34.37 | 3,588,557 | -0.87(-2.47%) |
Feb 01, 2013 | 35.00 | 35.46 | 34.71 | 35.24 | 1,302,015 | +0.52(+1.50%) |
Jan 31, 2013 | 34.51 | 34.98 | 34.36 | 34.72 | 1,187,513 | +0.07(+0.20%) |
Jan 30, 2013 | 34.76 | 34.81 | 34.30 | 34.65 | 2,042,665 | -0.12(-0.35%) |
Jan 29, 2013 | 35.69 | 35.69 | 33.75 | 34.77 | 2,273,397 | -0.56(-1.59%) |
Jan 28, 2013 | 35.86 | 36.02 | 35.20 | 35.33 | 1,302,934 | -0.61(-1.70%) |
Jan 25, 2013 | 35.35 | 36.13 | 35.10 | 35.94 | 2,816,416 | +0.93(+2.66%) |
Jan 24, 2013 | 34.90 | 35.86 | 34.75 | 35.01 | 5,085,979 | +0.18(+0.52%) |
Jan 23, 2013 | 33.75 | 35.00 | 33.47 | 34.83 | 4,324,967 | +1.12(+3.32%) |
Jan 22, 2013 | 32.50 | 33.73 | 32.34 | 33.71 | 3,016,920 | +1.27(+3.91%) |
Jan 18, 2013 | 31.42 | 32.48 | 31.35 | 32.44 | 3,350,500 | +0.98(+3.12%) |
Jan 17, 2013 | 31.75 | 31.88 | 31.07 | 31.46 | 2,234,099 | -0.18(-0.57%) |
Jan 16, 2013 | 32.39 | 32.50 | 31.32 | 31.64 | 1,870,473 | -0.89(-2.74%) |
Jan 15, 2013 | 31.84 | 32.72 | 31.66 | 32.53 | 2,346,909 | +0.33(+1.02%) |
Jan 14, 2013 | 31.42 | 32.39 | 31.32 | 32.20 | 2,065,334 | +0.60(+1.90%) |
Jan 11, 2013 | 31.08 | 31.63 | 30.96 | 31.60 | 1,279,655 | +0.51(+1.64%) |
Jan 10, 2013 | 30.99 | 31.28 | 30.50 | 31.09 | 2,453,999 | -0.33(-1.05%) |
Jan 09, 2013 | 31.18 | 31.84 | 30.95 | 31.42 | 1,773,951 | +0.47(+1.52%) |
Jan 08, 2013 | 31.41 | 31.61 | 30.62 | 30.95 | 1,572,320 | -0.55(-1.75%) |
Jan 07, 2013 | 30.82 | 32.07 | 30.75 | 31.50 | 2,519,574 | +0.67(+2.17%) |
Jan 04, 2013 | 30.41 | 30.84 | 30.31 | 30.83 | 2,941,592 | +0.52(+1.72%) |
Jan 03, 2013 | 29.81 | 31.05 | 29.75 | 30.31 | 4,136,368 | +0.56(+1.88%) |
Jan 02, 2013 | 30.15 | 30.21 | 29.51 | 29.75 | 2,849,295 | +0.07(+0.24%) |
Dec 31, 2012 | 29.04 | 29.86 | 28.91 | 29.68 | 2,117,373 | +0.98(+3.41%) |
Dec 28, 2012 | 28.28 | 28.97 | 28.28 | 28.70 | 1,341,078 | +0.25(+0.88%) |
Dec 27, 2012 | 28.54 | 28.76 | 28.08 | 28.45 | 1,412,446 | -0.10(-0.35%) |
Dec 26, 2012 | 28.68 | 28.88 | 28.50 | 28.55 | 1,158,110 | -0.17(-0.59%) |
Dec 24, 2012 | 28.63 | 28.90 | 28.30 | 28.72 | 648,983 | +0.27(+0.95%) |
Dec 21, 2012 | 28.98 | 28.98 | 28.30 | 28.45 | 4,137,243 | -0.97(-3.30%) |
Dec 20, 2012 | 29.40 | 29.71 | 29.12 | 29.42 | 2,369,452 | -0.04(-0.14%) |
Dec 19, 2012 | 29.18 | 29.73 | 29.00 | 29.46 | 3,512,516 | +0.43(+1.48%) |
Dec 18, 2012 | 28.82 | 29.19 | 28.33 | 29.03 | 4,435,427 | +0.21(+0.73%) |
Dec 17, 2012 | 29.56 | 29.74 | 28.63 | 28.82 | 4,165,357 | -0.78(-2.64%) |
Dec 14, 2012 | 31.46 | 31.47 | 29.04 | 29.60 | 9,465,907 | -3.63(-10.92%) |
Dec 13, 2012 | 33.46 | 33.77 | 32.80 | 33.23 | 3,413,332 | -0.16(-0.48%) |
Dec 12, 2012 | 33.37 | 33.88 | 33.25 | 33.39 | 2,381,300 | +0.25(+0.75%) |
Dec 11, 2012 | 32.81 | 33.43 | 32.69 | 33.14 | 2,781,700 | +0.14(+0.42%) |
Dec 10, 2012 | 32.55 | 33.29 | 32.46 | 33.00 | 2,947,600 | +0.44(+1.35%) |
Dec 07, 2012 | 33.64 | 33.93 | 32.45 | 32.56 | 3,323,703 | -0.85(-2.54%) |
Dec 06, 2012 | 32.50 | 33.66 | 32.28 | 33.41 | 2,458,383 | +0.87(+2.67%) |
Dec 05, 2012 | 31.26 | 33.00 | 31.25 | 32.54 | 4,284,318 | +2.29(+7.57%) |
Dec 04, 2012 | 29.92 | 30.30 | 29.55 | 30.25 | 1,246,839 | -0.14(-0.46%) |
Nov 30, 2012 | 30.38 | 30.40 | 29.84 | 30.39 | 1,549,688 | +0.00(+0.00%) |
Nov 29, 2012 | 30.58 | 30.95 | 29.94 | 30.39 | 1,327,033 | +0.17(+0.56%) |
Nov 28, 2012 | 30.79 | 30.79 | 29.87 | 30.22 | 1,784,522 | -0.75(-2.42%) |
Nov 27, 2012 | 30.51 | 31.50 | 30.51 | 30.97 | 1,756,523 | -0.19(-0.61%) |
Nov 26, 2012 | 30.77 | 31.22 | 30.46 | 31.16 | 1,416,341 | +0.35(+1.14%) |
Nov 23, 2012 | 30.87 | 31.39 | 30.67 | 30.81 | 815,674 | +0.07(+0.23%) |
Nov 21, 2012 | 30.52 | 31.14 | 30.44 | 30.74 | 878,265 | +0.20(+0.65%) |
Nov 20, 2012 | 30.10 | 30.54 | 29.90 | 30.54 | 1,159,215 | +0.44(+1.46%) |
Nov 19, 2012 | 29.56 | 30.39 | 29.40 | 30.10 | 2,268,510 | +1.20(+4.15%) |
Nov 16, 2012 | 29.54 | 29.89 | 28.60 | 28.90 | 2,924,207 | -0.55(-1.87%) |
Nov 15, 2012 | 29.55 | 29.68 | 28.95 | 29.45 | 1,731,491 | -0.12(-0.41%) |
Nov 14, 2012 | 30.03 | 30.32 | 29.37 | 29.57 | 1,454,880 | -0.45(-1.50%) |
Nov 13, 2012 | 30.78 | 31.20 | 29.90 | 30.02 | 1,843,256 | -0.93(-3.00%) |
Nov 12, 2012 | 31.38 | 31.41 | 30.60 | 30.95 | 934,983 | -0.29(-0.93%) |
Nov 09, 2012 | 30.61 | 31.67 | 30.26 | 31.24 | 1,464,230 | +0.50(+1.63%) |
Nov 08, 2012 | 31.38 | 31.69 | 30.73 | 30.74 | 1,116,415 | -0.79(-2.51%) |
Nov 07, 2012 | 32.21 | 32.21 | 30.73 | 31.53 | 1,616,011 | -0.78(-2.41%) |
Nov 06, 2012 | 31.72 | 32.77 | 31.51 | 32.31 | 2,159,908 | +0.80(+2.54%) |
Nov 05, 2012 | 31.28 | 31.76 | 31.05 | 31.51 | 1,175,355 | +0.11(+0.35%) |
Nov 02, 2012 | 31.63 | 31.85 | 31.36 | 31.40 | 2,116,386 | -0.10(-0.32%) |
Nov 01, 2012 | 29.81 | 31.62 | 29.23 | 31.50 | 3,360,486 | +1.86(+6.28%) |
Oct 31, 2012 | 29.63 | 29.70 | 28.60 | 29.64 | 1,786,949 | +0.09(+0.30%) |
Oct 26, 2012 | 29.90 | 29.55 | 29.55 | 29.55 | 2,133,500 | -0.25(-0.84%) |
Oct 25, 2012 | 30.49 | 30.59 | 29.80 | 29.80 | 2,257,723 | -0.23(-0.77%) |
Oct 24, 2012 | 30.77 | 31.00 | 29.88 | 30.03 | 2,762,307 | -0.62(-2.02%) |
Oct 23, 2012 | 31.05 | 31.07 | 29.90 | 30.65 | 2,568,075 | -1.03(-3.25%) |
Oct 19, 2012 | 32.03 | 32.08 | 31.38 | 31.68 | 1,768,991 | -0.41(-1.28%) |
Oct 18, 2012 | 31.97 | 32.23 | 31.37 | 32.09 | 2,257,140 | +0.16(+0.50%) |
Oct 17, 2012 | 32.13 | 32.23 | 31.64 | 31.93 | 2,418,570 | -0.37(-1.15%) |
Oct 16, 2012 | 31.60 | 32.35 | 31.38 | 32.30 | 1,945,688 | +0.81(+2.57%) |
Oct 15, 2012 | 31.02 | 31.60 | 30.96 | 31.49 | 2,076,908 | +0.43(+1.38%) |
Oct 12, 2012 | 30.55 | 31.15 | 30.43 | 31.06 | 1,997,166 | +0.38(+1.24%) |
Oct 11, 2012 | 30.20 | 30.75 | 30.11 | 30.68 | 2,440,381 | +0.79(+2.64%) |
Oct 10, 2012 | 30.59 | 30.59 | 29.67 | 29.89 | 3,910,555 | -0.69(-2.26%) |
Oct 09, 2012 | 30.65 | 30.85 | 28.23 | 30.58 | 15,259,605 | -0.26(-0.84%) |
Oct 08, 2012 | 30.99 | 31.60 | 30.66 | 30.84 | 2,609,337 | -0.53(-1.69%) |
Oct 05, 2012 | 29.71 | 32.07 | 29.64 | 31.37 | 9,427,457 | +1.78(+6.02%) |
Oct 04, 2012 | 27.99 | 29.60 | 27.66 | 29.59 | 5,856,757 | +1.73(+6.21%) |
Oct 03, 2012 | 27.82 | 27.95 | 27.33 | 27.86 | 3,839,434 | +0.00(+0.00%) |
Oct 02, 2012 | 29.13 | 29.25 | 27.64 | 27.86 | 3,680,591 | -0.19(-0.68%) |
Oct 01, 2012 | 28.10 | 28.42 | 27.52 | 28.05 | 2,871,933 | +0.20(+0.72%) |
Sep 28, 2012 | 28.35 | 28.35 | 27.50 | 27.85 | 3,390,024 | -0.64(-2.25%) |
Sep 27, 2012 | 28.39 | 28.61 | 27.70 | 28.49 | 3,413,682 | +0.30(+1.06%) |
Sep 26, 2012 | 30.00 | 30.04 | 27.38 | 28.19 | 9,622,865 | -1.83(-6.10%) |
Sep 25, 2012 | 31.20 | 31.25 | 30.02 | 30.02 | 3,178,723 | -1.06(-3.41%) |
Sep 24, 2012 | 31.47 | 31.47 | 30.89 | 31.08 | 2,442,512 | -0.72(-2.26%) |
Sep 21, 2012 | 31.96 | 32.47 | 31.55 | 31.80 | 1,724,405 | +0.03(+0.09%) |
Sep 20, 2012 | 32.18 | 32.24 | 31.41 | 31.77 | 2,017,214 | -0.55(-1.70%) |
Sep 19, 2012 | 32.57 | 33.07 | 32.14 | 32.32 | 2,618,856 | -0.47(-1.43%) |
Sep 18, 2012 | 31.80 | 32.97 | 31.63 | 32.79 | 3,650,305 | +0.88(+2.76%) |
Sep 17, 2012 | 31.75 | 31.93 | 31.27 | 31.91 | 2,807,584 | +0.18(+0.57%) |
Sep 14, 2012 | 31.68 | 32.21 | 31.57 | 31.73 | 3,440,423 | +0.38(+1.21%) |
Sep 13, 2012 | 31.51 | 31.70 | 31.02 | 31.35 | 4,163,928 | -0.30(-0.95%) |
Sep 12, 2012 | 31.57 | 32.14 | 31.46 | 31.65 | 3,292,127 | -0.11(-0.35%) |
Sep 11, 2012 | 32.16 | 32.16 | 31.09 | 31.76 | 3,319,222 | -0.41(-1.27%) |
Sep 10, 2012 | 32.31 | 33.00 | 31.88 | 32.17 | 4,661,785 | -0.31(-0.95%) |
Sep 07, 2012 | 30.44 | 32.72 | 30.28 | 32.48 | 7,491,684 | +1.93(+6.32%) |
Sep 06, 2012 | 31.55 | 32.50 | 30.37 | 30.55 | 16,306,938 | -4.83(-13.65%) |
Sep 05, 2012 | 34.56 | 35.53 | 33.90 | 35.38 | 5,150,120 | +0.66(+1.90%) |
Sep 04, 2012 | 34.89 | 35.30 | 33.81 | 34.72 | 2,490,907 | -0.02(-0.06%) |
Aug 31, 2012 | 34.89 | 35.25 | 34.18 | 34.74 | 1,469,593 | +0.19(+0.55%) |
Aug 30, 2012 | 34.72 | 34.78 | 33.77 | 34.55 | 2,268,626 | -0.11(-0.32%) |
Aug 29, 2012 | 35.29 | 35.32 | 34.23 | 34.66 | 2,929,832 | +0.17(+0.49%) |
Aug 27, 2012 | 34.04 | 34.79 | 33.90 | 34.49 | 3,270,571 | +0.49(+1.44%) |
Aug 24, 2012 | 33.40 | 34.12 | 33.26 | 34.00 | 2,259,680 | +0.40(+1.19%) |
Aug 23, 2012 | 32.76 | 33.76 | 32.41 | 33.60 | 2,856,104 | +0.79(+2.41%) |
Aug 22, 2012 | 32.15 | 32.95 | 31.89 | 32.81 | 1,948,208 | +0.52(+1.61%) |
Aug 21, 2012 | 32.06 | 32.53 | 31.81 | 32.29 | 3,263,677 | +0.41(+1.29%) |
Aug 20, 2012 | 32.80 | 33.15 | 31.31 | 31.88 | 4,808,369 | -1.07(-3.25%) |
Aug 17, 2012 | 34.08 | 34.24 | 32.75 | 32.95 | 2,980,227 | -1.12(-3.29%) |
Aug 16, 2012 | 34.03 | 34.52 | 33.89 | 34.07 | 2,089,061 | +0.07(+0.21%) |
Aug 15, 2012 | 33.90 | 34.33 | 33.60 | 34.00 | 2,907,891 | +0.29(+0.86%) |
Aug 14, 2012 | 34.60 | 34.60 | 33.47 | 33.71 | 2,030,328 | -0.74(-2.15%) |
Aug 13, 2012 | 33.91 | 34.78 | 33.83 | 34.45 | 1,677,312 | +0.45(+1.32%) |
Aug 10, 2012 | 33.69 | 34.28 | 33.50 | 34.00 | 1,936,215 | +0.26(+0.77%) |
Aug 09, 2012 | 34.50 | 35.07 | 33.47 | 33.74 | 3,879,567 | -0.44(-1.29%) |
Aug 08, 2012 | 36.89 | 36.89 | 33.71 | 34.18 | 7,696,872 | -4.62(-11.91%) |
Aug 07, 2012 | 37.99 | 39.00 | 37.84 | 38.80 | 1,127,248 | +0.97(+2.56%) |
Aug 06, 2012 | 37.59 | 38.10 | 37.34 | 37.83 | 968,023 | +0.34(+0.91%) |
Aug 03, 2012 | 36.73 | 37.80 | 36.32 | 37.49 | 1,243,054 | +1.38(+3.82%) |
Aug 02, 2012 | 35.46 | 36.56 | 35.10 | 36.11 | 1,315,840 | +0.33(+0.92%) |
Aug 01, 2012 | 36.31 | 37.17 | 35.46 | 35.78 | 1,333,328 | -0.51(-1.41%) |
Jul 31, 2012 | 37.03 | 37.71 | 35.92 | 36.29 | 1,700,904 | -0.87(-2.34%) |
Jul 30, 2012 | 37.79 | 38.36 | 36.90 | 37.16 | 1,212,924 | -0.66(-1.75%) |
Jul 27, 2012 | 37.06 | 37.98 | 37.00 | 37.82 | 3,247,728 | +1.14(+3.11%) |
Jul 26, 2012 | 35.20 | 36.86 | 34.82 | 36.68 | 2,373,098 | +2.09(+6.04%) |
Jul 25, 2012 | 34.22 | 34.88 | 33.91 | 34.59 | 1,069,992 | +0.61(+1.80%) |
Jul 24, 2012 | 34.89 | 35.44 | 33.69 | 33.98 | 1,973,278 | -0.71(-2.05%) |
Jul 23, 2012 | 35.52 | 35.52 | 34.23 | 34.69 | 1,929,436 | -1.53(-4.22%) |
Jul 20, 2012 | 36.34 | 36.46 | 35.85 | 36.22 | 1,502,290 | -0.40(-1.09%) |
Jul 19, 2012 | 36.57 | 37.11 | 36.30 | 36.62 | 1,619,849 | +0.25(+0.69%) |
Jul 18, 2012 | 35.39 | 36.68 | 35.39 | 36.37 | 1,496,733 | +0.75(+2.11%) |
Jul 17, 2012 | 36.27 | 36.48 | 35.20 | 35.62 | 1,666,941 | -0.40(-1.11%) |
Jul 16, 2012 | 36.51 | 36.55 | 35.52 | 36.02 | 1,536,481 | -0.57(-1.56%) |
Jul 13, 2012 | 35.10 | 36.78 | 35.10 | 36.59 | 2,903,242 | +1.46(+4.16%) |
Jul 12, 2012 | 35.05 | 36.36 | 34.94 | 35.13 | 4,265,982 | -0.28(-0.79%) |
Jul 11, 2012 | 34.00 | 35.84 | 33.86 | 35.41 | 7,686,263 | +3.49(+10.93%) |
Jul 10, 2012 | 32.63 | 33.05 | 31.69 | 31.92 | 1,440,140 | -0.53(-1.63%) |
Jul 09, 2012 | 32.66 | 32.69 | 31.93 | 32.45 | 1,256,248 | -0.15(-0.46%) |
Jul 06, 2012 | 33.02 | 33.24 | 32.27 | 32.60 | 1,230,407 | -0.79(-2.37%) |
Jul 05, 2012 | 33.08 | 33.79 | 32.62 | 33.39 | 1,320,975 | +0.24(+0.72%) |
Jul 03, 2012 | 32.46 | 33.45 | 32.41 | 33.15 | 641,119 | +0.53(+1.62%) |
Jul 02, 2012 | 33.30 | 33.56 | 32.29 | 32.62 | 2,210,428 | -0.47(-1.42%) |
Jun 29, 2012 | 32.21 | 33.39 | 32.01 | 33.09 | 3,119,029 | +1.98(+6.36%) |
Jun 28, 2012 | 30.96 | 31.17 | 30.37 | 31.11 | 1,635,303 | -0.10(-0.32%) |
Jun 27, 2012 | 31.48 | 31.82 | 30.74 | 31.21 | 1,947,199 | -0.42(-1.33%) |
Jun 26, 2012 | 30.99 | 32.08 | 30.92 | 31.63 | 2,067,183 | +0.61(+1.97%) |
Jun 25, 2012 | 31.63 | 31.70 | 30.86 | 31.02 | 1,672,286 | -0.83(-2.61%) |
Jun 22, 2012 | 32.03 | 32.34 | 31.62 | 31.85 | 2,472,547 | -0.14(-0.44%) |
Jun 21, 2012 | 32.85 | 33.33 | 31.70 | 31.99 | 3,462,372 | -1.10(-3.32%) |
Jun 20, 2012 | 32.27 | 33.26 | 32.23 | 33.09 | 2,845,562 | +0.87(+2.70%) |
Jun 19, 2012 | 32.26 | 32.63 | 32.00 | 32.22 | 2,651,941 | +0.02(+0.06%) |
Jun 18, 2012 | 31.07 | 32.55 | 30.93 | 32.20 | 4,420,508 | +1.74(+5.71%) |
Jun 15, 2012 | 30.29 | 30.54 | 30.10 | 30.46 | 4,135,827 | +0.11(+0.36%) |
Jun 14, 2012 | 31.39 | 31.54 | 30.12 | 30.35 | 3,709,892 | -1.00(-3.19%) |
Jun 13, 2012 | 31.87 | 32.15 | 31.13 | 31.35 | 3,526,810 | -0.57(-1.79%) |
Jun 12, 2012 | 32.44 | 32.73 | 31.03 | 31.92 | 8,560,789 | -2.02(-5.95%) |
Jun 11, 2012 | 35.37 | 35.73 | 33.82 | 33.94 | 2,565,291 | -1.06(-3.03%) |
Jun 08, 2012 | 34.67 | 35.15 | 34.53 | 35.00 | 1,316,881 | -0.12(-0.34%) |
Jun 07, 2012 | 36.22 | 36.64 | 35.06 | 35.12 | 2,459,159 | -0.66(-1.84%) |
Jun 06, 2012 | 35.40 | 36.20 | 35.20 | 35.78 | 3,076,019 | +0.70(+2.00%) |
Jun 05, 2012 | 34.01 | 35.13 | 33.82 | 35.08 | 2,499,620 | +1.06(+3.12%) |
Jun 04, 2012 | 34.93 | 35.24 | 33.08 | 34.02 | 3,670,266 | -1.21(-3.43%) |
Jun 01, 2012 | 35.05 | 35.53 | 34.68 | 35.23 | 3,632,512 | -0.88(-2.44%) |
May 31, 2012 | 36.50 | 36.50 | 34.88 | 36.11 | 7,434,540 | -0.14(-0.39%) |
May 30, 2012 | 35.52 | 36.88 | 34.84 | 36.25 | 6,547,630 | +0.61(+1.71%) |
May 29, 2012 | 38.66 | 38.69 | 35.11 | 35.64 | 15,681,044 | -2.39(-6.28%) |
May 25, 2012 | 39.85 | 40.26 | 37.20 | 38.03 | 25,810,508 | -6.97(-15.49%) |
May 24, 2012 | 47.52 | 47.82 | 44.57 | 45.00 | 5,868,929 | -1.70(-3.64%) |
May 23, 2012 | 45.15 | 47.05 | 44.96 | 46.70 | 2,525,867 | +0.95(+2.08%) |
May 22, 2012 | 45.53 | 46.53 | 45.03 | 45.75 | 1,985,438 | +0.32(+0.70%) |
May 21, 2012 | 44.22 | 45.59 | 43.11 | 45.43 | 2,352,136 | +1.73(+3.96%) |
May 18, 2012 | 45.38 | 45.42 | 43.49 | 43.70 | 2,543,060 | -1.33(-2.95%) |
May 17, 2012 | 45.79 | 46.22 | 44.97 | 45.03 | 2,769,433 | -0.81(-1.77%) |
May 16, 2012 | 45.05 | 46.88 | 44.96 | 45.84 | 3,666,106 | +1.03(+2.30%) |
May 15, 2012 | 45.07 | 46.00 | 44.68 | 44.81 | 2,071,568 | -0.26(-0.58%) |
May 14, 2012 | 43.88 | 45.94 | 43.66 | 45.07 | 2,811,674 | +0.80(+1.81%) |
May 11, 2012 | 44.09 | 44.75 | 43.92 | 44.27 | 1,699,311 | -0.18(-0.40%) |
May 10, 2012 | 45.75 | 46.12 | 44.28 | 44.45 | 2,700,515 | -0.78(-1.72%) |
May 09, 2012 | 43.93 | 45.76 | 43.66 | 45.23 | 2,148,866 | +0.63(+1.41%) |
May 08, 2012 | 45.84 | 45.93 | 43.44 | 44.60 | 4,413,882 | -1.47(-3.19%) |
May 07, 2012 | 46.53 | 47.00 | 45.81 | 46.07 | 2,874,033 | -0.83(-1.77%) |
May 04, 2012 | 48.08 | 48.15 | 46.23 | 46.90 | 2,662,232 | -1.49(-3.08%) |
May 03, 2012 | 49.97 | 50.85 | 48.32 | 48.39 | 2,585,854 | -1.20(-2.42%) |
May 02, 2012 | 48.74 | 50.30 | 48.56 | 49.59 | 2,032,440 | +0.61(+1.25%) |
May 01, 2012 | 48.22 | 50.28 | 48.02 | 48.98 | 5,409,534 | +1.34(+2.81%) |
Apr 30, 2012 | 51.34 | 51.34 | 46.70 | 47.64 | 12,372,624 | -6.80(-12.49%) |
Apr 27, 2012 | 53.96 | 54.76 | 52.80 | 54.44 | 1,750,504 | +0.58(+1.08%) |
Apr 26, 2012 | 54.17 | 54.47 | 53.17 | 53.86 | 1,382,582 | -0.54(-0.99%) |
Apr 25, 2012 | 53.85 | 54.47 | 53.25 | 54.40 | 1,046,098 | +1.36(+2.56%) |
Apr 24, 2012 | 52.40 | 53.90 | 51.75 | 53.04 | 1,650,355 | +0.65(+1.24%) |
Apr 23, 2012 | 52.28 | 52.54 | 50.83 | 52.39 | 2,318,474 | -0.88(-1.65%) |
Apr 20, 2012 | 54.34 | 54.60 | 53.20 | 53.27 | 1,523,856 | -0.84(-1.55%) |
Apr 19, 2012 | 54.26 | 55.89 | 53.58 | 54.11 | 2,137,400 | -0.12(-0.22%) |
Apr 18, 2012 | 54.02 | 54.66 | 53.70 | 54.23 | 864,309 | -0.16(-0.29%) |
Apr 17, 2012 | 53.56 | 54.57 | 53.41 | 54.39 | 1,038,365 | +1.32(+2.49%) |
Apr 16, 2012 | 54.06 | 54.71 | 52.88 | 53.07 | 1,619,939 | -1.33(-2.44%) |
Apr 13, 2012 | 54.16 | 54.78 | 53.52 | 54.40 | 1,750,192 | -0.05(-0.09%) |
Apr 12, 2012 | 53.08 | 54.96 | 52.76 | 54.45 | 2,672,504 | +1.54(+2.91%) |
Apr 11, 2012 | 51.91 | 53.27 | 51.80 | 52.91 | 1,655,366 | +1.49(+2.90%) |
Apr 10, 2012 | 52.92 | 53.82 | 51.34 | 51.42 | 2,755,858 | -1.65(-3.11%) |
Apr 09, 2012 | 52.52 | 53.44 | 51.86 | 53.07 | 2,337,542 | +0.11(+0.21%) |
Apr 05, 2012 | 51.38 | 53.40 | 51.23 | 52.96 | 3,415,670 | +2.95(+5.90%) |
Apr 04, 2012 | 51.48 | 51.60 | 49.26 | 50.01 | 3,250,213 | -1.96(-3.77%) |
Apr 03, 2012 | 53.05 | 53.52 | 51.39 | 51.97 | 2,165,308 | -1.36(-2.55%) |
Apr 02, 2012 | 51.67 | 53.96 | 51.52 | 53.33 | 2,805,304 | +1.46(+2.81%) |
Mar 30, 2012 | 52.11 | 52.30 | 50.89 | 51.87 | 2,444,926 | +0.10(+0.19%) |
Mar 29, 2012 | 50.33 | 52.00 | 50.25 | 51.77 | 1,656,097 | +1.27(+2.51%) |
Mar 28, 2012 | 51.89 | 52.40 | 50.25 | 50.50 | 1,916,554 | -1.56(-3.00%) |
Mar 27, 2012 | 52.03 | 52.68 | 51.38 | 52.06 | 1,693,736 | +0.03(+0.06%) |
Mar 26, 2012 | 51.31 | 52.76 | 51.11 | 52.03 | 2,392,785 | +1.36(+2.68%) |
Mar 23, 2012 | 50.30 | 50.80 | 49.66 | 50.67 | 1,970,729 | +0.27(+0.54%) |
Mar 22, 2012 | 50.13 | 50.66 | 49.73 | 50.40 | 1,501,966 | -0.23(-0.45%) |
Mar 21, 2012 | 49.86 | 50.98 | 49.50 | 50.63 | 2,054,824 | +0.87(+1.75%) |
Mar 20, 2012 | 49.85 | 49.97 | 49.28 | 49.76 | 923,423 | -0.56(-1.11%) |
Mar 19, 2012 | 49.30 | 50.77 | 49.19 | 50.32 | 1,623,926 | +0.85(+1.72%) |
Mar 16, 2012 | 50.30 | 50.31 | 49.26 | 49.47 | 1,915,250 | -1.10(-2.18%) |
Mar 15, 2012 | 50.79 | 51.05 | 50.19 | 50.57 | 1,271,376 | -0.09(-0.18%) |
Mar 14, 2012 | 51.01 | 51.19 | 50.19 | 50.66 | 1,957,812 | -0.34(-0.67%) |
Mar 13, 2012 | 50.50 | 51.20 | 49.84 | 51.00 | 2,045,139 | +0.85(+1.69%) |
Mar 12, 2012 | 50.33 | 50.67 | 49.72 | 50.15 | 1,679,575 | -0.57(-1.12%) |
Mar 09, 2012 | 50.49 | 50.98 | 50.48 | 50.72 | 2,007,753 | -0.47(-0.92%) |
Mar 08, 2012 | 51.58 | 51.68 | 50.66 | 51.19 | 2,100,189 | -0.14(-0.27%) |
Mar 07, 2012 | 50.08 | 51.52 | 49.87 | 51.33 | 5,524,678 | +1.09(+2.17%) |
Mar 06, 2012 | 48.49 | 50.33 | 47.41 | 50.24 | 9,832,524 | +3.69(+7.93%) |
Mar 05, 2012 | 48.31 | 48.41 | 46.06 | 46.55 | 2,756,544 | -1.15(-2.41%) |
Mar 02, 2012 | 48.02 | 49.00 | 47.43 | 47.70 | 2,140,055 | -0.20(-0.42%) |