Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.04 | 29.79 | 28.85 | 29.45 | 1,240,553 | +0.47(+1.61%) |
Jan 30, 2013 | 29.83 | 29.97 | 28.85 | 28.98 | 2,021,417 | -0.86(-2.87%) |
Jan 29, 2013 | 29.90 | 30.40 | 29.68 | 29.83 | 1,736,824 | +0.10(+0.33%) |
Jan 28, 2013 | 31.27 | 31.54 | 29.09 | 29.74 | 4,853,019 | -1.60(-5.10%) |
Jan 25, 2013 | 31.03 | 31.59 | 30.80 | 31.34 | 1,332,876 | +0.43(+1.39%) |
Jan 24, 2013 | 31.11 | 31.18 | 30.80 | 30.91 | 769,515 | -0.17(-0.54%) |
Jan 23, 2013 | 31.17 | 31.24 | 30.56 | 31.07 | 1,350,109 | -0.14(-0.45%) |
Jan 22, 2013 | 30.65 | 31.22 | 30.30 | 31.21 | 2,101,401 | -0.03(-0.11%) |
Jan 18, 2013 | 31.66 | 31.77 | 30.97 | 31.25 | 1,770,805 | -0.55(-1.73%) |
Jan 17, 2013 | 31.27 | 32.92 | 31.12 | 31.80 | 5,765,451 | +2.25(+7.62%) |
Jan 16, 2013 | 29.70 | 30.16 | 29.33 | 29.54 | 1,425,118 | -0.31(-1.02%) |
Jan 15, 2013 | 29.32 | 30.02 | 29.29 | 29.85 | 1,377,304 | +0.16(+0.54%) |
Jan 14, 2013 | 29.26 | 29.90 | 29.26 | 29.69 | 1,786,451 | +0.44(+1.50%) |
Jan 11, 2013 | 28.74 | 29.31 | 28.54 | 29.25 | 2,307,547 | +0.49(+1.72%) |
Jan 10, 2013 | 28.70 | 29.15 | 27.98 | 28.76 | 3,978,116 | +0.33(+1.15%) |
Jan 09, 2013 | 29.65 | 30.88 | 27.35 | 28.43 | 8,663,461 | -1.07(-3.63%) |
Jan 08, 2013 | 29.21 | 29.55 | 29.05 | 29.50 | 3,570,140 | +0.29(+1.00%) |
Jan 07, 2013 | 28.70 | 29.30 | 28.55 | 29.21 | 3,875,103 | +0.59(+2.06%) |
Jan 04, 2013 | 27.58 | 28.82 | 27.51 | 28.62 | 4,060,961 | +1.17(+4.25%) |
Jan 03, 2013 | 26.07 | 28.01 | 25.62 | 27.45 | 5,401,906 | +1.60(+6.18%) |
Jan 02, 2013 | 26.30 | 26.48 | 25.66 | 25.85 | 2,974,470 | +0.10(+0.41%) |
Dec 31, 2012 | 24.68 | 25.78 | 24.48 | 25.75 | 2,933,321 | +1.18(+4.81%) |
Dec 28, 2012 | 24.47 | 25.17 | 24.20 | 24.57 | 3,336,652 | +0.13(+0.51%) |
Dec 27, 2012 | 23.31 | 25.09 | 23.31 | 24.44 | 4,855,477 | +1.36(+5.90%) |
Dec 26, 2012 | 23.24 | 24.07 | 22.97 | 23.08 | 4,441,122 | +0.10(+0.45%) |
Dec 24, 2012 | 24.85 | 24.95 | 22.49 | 22.97 | 4,517,888 | -1.01(-4.23%) |
Dec 21, 2012 | 27.58 | 27.65 | 23.90 | 23.99 | 9,975,974 | -3.78(-13.62%) |
Dec 20, 2012 | 28.87 | 29.08 | 27.39 | 27.77 | 7,147,544 | -1.11(-3.83%) |
Dec 19, 2012 | 31.86 | 32.02 | 28.40 | 28.88 | 6,469,322 | -2.88(-9.06%) |
Dec 18, 2012 | 31.29 | 32.27 | 31.28 | 31.75 | 2,272,644 | +0.59(+1.90%) |
Dec 17, 2012 | 31.63 | 31.80 | 30.95 | 31.16 | 721,845 | -0.47(-1.47%) |
Dec 14, 2012 | 31.68 | 32.10 | 31.20 | 31.63 | 1,052,372 | -0.15(-0.46%) |
Dec 13, 2012 | 31.95 | 32.00 | 31.51 | 31.77 | 578,464 | -0.18(-0.57%) |
Dec 12, 2012 | 32.32 | 32.32 | 31.86 | 31.95 | 605,906 | -0.17(-0.54%) |
Dec 11, 2012 | 31.27 | 32.41 | 31.27 | 32.13 | 1,202,836 | +0.97(+3.10%) |
Dec 10, 2012 | 31.32 | 31.39 | 30.84 | 31.16 | 1,289,684 | -0.18(-0.58%) |
Dec 07, 2012 | 31.32 | 31.68 | 31.20 | 31.34 | 1,235,196 | +0.16(+0.51%) |
Dec 06, 2012 | 31.28 | 31.48 | 31.07 | 31.18 | 1,253,326 | -0.22(-0.69%) |
Dec 05, 2012 | 31.98 | 31.98 | 31.36 | 31.40 | 1,211,999 | -0.72(-2.25%) |
Dec 04, 2012 | 31.61 | 32.31 | 31.45 | 32.12 | 910,203 | +0.56(+1.78%) |
Nov 30, 2012 | 31.20 | 31.70 | 31.07 | 31.56 | 1,047,465 | +0.33(+1.05%) |
Nov 29, 2012 | 31.28 | 31.89 | 30.01 | 31.23 | 3,761,966 | +0.08(+0.27%) |
Nov 28, 2012 | 30.84 | 31.49 | 30.62 | 31.15 | 1,215,169 | +0.16(+0.52%) |
Nov 27, 2012 | 30.59 | 31.18 | 30.59 | 30.99 | 1,113,863 | +0.31(+1.00%) |
Nov 26, 2012 | 30.66 | 30.95 | 30.44 | 30.68 | 1,123,540 | -0.24(-0.76%) |
Nov 23, 2012 | 30.61 | 31.09 | 30.12 | 30.92 | 536,103 | +0.47(+1.55%) |
Nov 21, 2012 | 30.25 | 30.89 | 30.06 | 30.45 | 1,161,988 | +0.38(+1.25%) |
Nov 20, 2012 | 30.59 | 30.71 | 29.86 | 30.07 | 1,189,452 | -0.50(-1.64%) |
Nov 19, 2012 | 31.19 | 31.45 | 30.36 | 30.57 | 1,331,409 | -0.17(-0.54%) |
Nov 16, 2012 | 30.66 | 30.82 | 30.37 | 30.74 | 1,150,585 | +0.08(+0.27%) |
Nov 15, 2012 | 31.03 | 31.11 | 30.47 | 30.66 | 1,152,282 | +0.09(+0.30%) |
Nov 14, 2012 | 31.97 | 32.18 | 30.46 | 30.56 | 1,505,442 | -1.49(-4.64%) |
Nov 13, 2012 | 32.35 | 33.02 | 32.01 | 32.05 | 1,161,874 | -0.67(-2.06%) |
Nov 12, 2012 | 31.90 | 32.82 | 31.80 | 32.73 | 1,082,345 | +1.02(+3.22%) |
Nov 09, 2012 | 32.16 | 32.29 | 31.49 | 31.70 | 1,166,931 | -0.26(-0.80%) |
Nov 08, 2012 | 31.63 | 32.30 | 31.46 | 31.96 | 911,651 | +0.28(+0.90%) |
Nov 07, 2012 | 31.91 | 32.18 | 31.40 | 31.68 | 543,222 | -0.75(-2.33%) |
Nov 06, 2012 | 31.80 | 32.53 | 31.67 | 32.43 | 942,682 | +0.76(+2.40%) |
Nov 05, 2012 | 32.09 | 32.09 | 31.21 | 31.67 | 1,529,368 | -0.42(-1.29%) |
Nov 02, 2012 | 33.75 | 33.88 | 32.00 | 32.09 | 1,855,517 | -1.79(-5.29%) |
Nov 01, 2012 | 32.74 | 33.92 | 32.35 | 33.88 | 3,863,599 | +1.12(+3.42%) |
Oct 31, 2012 | 29.76 | 33.08 | 28.97 | 32.76 | 4,831,557 | +3.73(+12.85%) |
Oct 26, 2012 | 28.21 | 29.03 | 29.03 | 29.03 | 1,763,721 | +0.88(+3.12%) |
Oct 25, 2012 | 28.87 | 29.28 | 27.48 | 28.15 | 3,692,781 | -0.55(-1.91%) |
Oct 24, 2012 | 30.39 | 30.80 | 27.70 | 28.70 | 3,232,841 | -1.50(-4.97%) |
Oct 23, 2012 | 30.24 | 30.31 | 29.95 | 30.20 | 893,815 | -0.21(-0.68%) |
Oct 19, 2012 | 30.27 | 30.52 | 30.10 | 30.40 | 1,257,033 | -0.17(-0.57%) |
Oct 18, 2012 | 30.51 | 30.61 | 30.04 | 30.58 | 1,346,905 | -0.06(-0.18%) |
Oct 17, 2012 | 30.38 | 31.03 | 30.32 | 30.63 | 1,177,890 | +0.29(+0.96%) |
Oct 16, 2012 | 29.71 | 30.40 | 29.71 | 30.34 | 1,610,088 | +0.78(+2.62%) |
Oct 15, 2012 | 29.07 | 29.58 | 28.92 | 29.57 | 935,967 | +0.61(+2.10%) |
Oct 12, 2012 | 28.99 | 29.01 | 28.23 | 28.96 | 1,699,393 | +0.04(+0.14%) |
Oct 11, 2012 | 29.57 | 29.62 | 28.92 | 28.92 | 1,088,486 | -0.52(-1.76%) |
Oct 10, 2012 | 29.33 | 29.59 | 29.19 | 29.44 | 815,627 | -0.02(-0.07%) |
Oct 09, 2012 | 29.29 | 29.67 | 28.85 | 29.46 | 1,487,782 | +0.19(+0.66%) |
Oct 08, 2012 | 29.55 | 29.55 | 29.19 | 29.26 | 1,086,496 | -0.37(-1.24%) |
Oct 05, 2012 | 29.08 | 29.69 | 28.96 | 29.63 | 1,682,560 | +0.48(+1.64%) |
Oct 04, 2012 | 28.94 | 29.28 | 28.85 | 29.15 | 1,212,513 | +0.33(+1.13%) |
Oct 03, 2012 | 28.44 | 28.84 | 28.01 | 28.83 | 1,574,355 | +0.34(+1.19%) |
Oct 02, 2012 | 28.02 | 28.96 | 27.62 | 28.49 | 3,816,161 | +0.46(+1.63%) |
Oct 01, 2012 | 26.94 | 28.24 | 26.93 | 28.03 | 3,524,568 | +1.16(+4.30%) |
Sep 28, 2012 | 26.33 | 26.97 | 26.20 | 26.87 | 2,491,456 | +0.68(+2.59%) |
Sep 27, 2012 | 26.00 | 26.77 | 25.72 | 26.20 | 2,627,840 | +0.58(+2.27%) |
Sep 26, 2012 | 25.42 | 25.69 | 25.05 | 25.62 | 2,281,195 | +0.21(+0.82%) |
Sep 25, 2012 | 26.20 | 26.35 | 25.26 | 25.41 | 4,267,081 | -0.62(-2.37%) |
Sep 24, 2012 | 26.72 | 26.91 | 25.97 | 26.02 | 2,109,410 | -0.86(-3.19%) |
Sep 21, 2012 | 27.16 | 27.68 | 26.54 | 26.88 | 2,665,413 | -0.06(-0.21%) |
Sep 20, 2012 | 28.76 | 28.76 | 26.78 | 26.94 | 5,503,318 | -1.94(-6.73%) |
Sep 19, 2012 | 29.46 | 29.77 | 28.88 | 28.88 | 2,267,450 | -0.70(-2.36%) |
Sep 18, 2012 | 29.51 | 29.84 | 29.08 | 29.58 | 1,898,558 | -0.01(-0.02%) |
Sep 17, 2012 | 30.68 | 30.68 | 29.07 | 29.59 | 2,235,447 | -1.11(-3.61%) |
Sep 14, 2012 | 31.04 | 31.37 | 30.52 | 30.70 | 1,521,006 | -0.33(-1.07%) |
Sep 13, 2012 | 30.29 | 31.12 | 30.01 | 31.03 | 1,951,441 | +0.82(+2.70%) |
Sep 12, 2012 | 31.35 | 31.35 | 30.02 | 30.21 | 2,922,993 | -0.91(-2.91%) |
Sep 11, 2012 | 30.45 | 31.19 | 30.42 | 31.12 | 2,831,163 | +0.58(+1.90%) |
Sep 10, 2012 | 30.07 | 30.72 | 29.91 | 30.54 | 1,619,956 | +0.61(+2.04%) |
Sep 07, 2012 | 29.77 | 30.38 | 29.65 | 29.93 | 1,302,151 | +0.18(+0.60%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.83 | 29.75 | 1,264,540 | +0.89(+3.09%) |
Sep 05, 2012 | 28.81 | 28.92 | 28.26 | 28.85 | 1,188,720 | +0.01(+0.02%) |
Sep 04, 2012 | 28.77 | 28.87 | 28.18 | 28.85 | 1,265,380 | +0.13(+0.46%) |
Aug 31, 2012 | 28.73 | 28.88 | 28.09 | 28.72 | 1,334,323 | +0.15(+0.51%) |
Aug 30, 2012 | 28.72 | 28.89 | 28.47 | 28.57 | 836,743 | -0.26(-0.89%) |
Aug 29, 2012 | 28.94 | 29.16 | 28.74 | 28.83 | 853,082 | -0.07(-0.24%) |
Aug 27, 2012 | 29.33 | 29.59 | 28.70 | 28.90 | 1,575,540 | -0.55(-1.88%) |
Aug 24, 2012 | 28.74 | 29.49 | 28.61 | 29.45 | 1,448,472 | +0.60(+2.09%) |
Aug 23, 2012 | 29.21 | 29.29 | 28.61 | 28.85 | 1,449,916 | -0.20(-0.69%) |
Aug 22, 2012 | 28.99 | 29.28 | 28.77 | 29.05 | 1,610,797 | -0.18(-0.62%) |
Aug 21, 2012 | 28.43 | 29.43 | 28.39 | 29.23 | 3,096,161 | +0.96(+3.41%) |
Aug 20, 2012 | 27.97 | 28.32 | 27.73 | 28.26 | 2,302,437 | +0.19(+0.69%) |
Aug 17, 2012 | 28.43 | 28.57 | 27.59 | 28.07 | 3,681,319 | -0.05(-0.17%) |
Aug 16, 2012 | 29.17 | 29.29 | 27.13 | 28.12 | 10,041,755 | -1.16(-3.95%) |
Aug 15, 2012 | 29.54 | 29.68 | 29.14 | 29.28 | 3,116,141 | -0.39(-1.30%) |
Aug 14, 2012 | 30.34 | 30.34 | 28.99 | 29.66 | 3,572,360 | -0.76(-2.49%) |
Aug 13, 2012 | 30.61 | 30.83 | 30.31 | 30.42 | 1,314,086 | -0.19(-0.61%) |
Aug 10, 2012 | 30.42 | 30.89 | 30.34 | 30.61 | 1,547,167 | -0.10(-0.34%) |
Aug 09, 2012 | 28.90 | 30.83 | 28.90 | 30.71 | 6,074,612 | +1.80(+6.24%) |
Aug 08, 2012 | 30.74 | 30.74 | 28.52 | 28.90 | 5,502,467 | -1.65(-5.41%) |
Aug 07, 2012 | 33.93 | 33.94 | 29.38 | 30.56 | 19,658,700 | -3.10(-9.21%) |
Aug 06, 2012 | 33.77 | 34.23 | 33.27 | 33.66 | 978,547 | -0.11(-0.33%) |
Aug 03, 2012 | 34.97 | 35.05 | 33.65 | 33.77 | 1,265,875 | -0.45(-1.31%) |
Aug 02, 2012 | 33.99 | 34.59 | 33.23 | 34.22 | 1,184,777 | +0.13(+0.38%) |
Aug 01, 2012 | 35.40 | 38.93 | 33.89 | 34.08 | 2,674,230 | -1.05(-3.00%) |
Jul 31, 2012 | 35.06 | 35.54 | 34.73 | 35.14 | 1,154,823 | +0.07(+0.20%) |
Jul 30, 2012 | 35.13 | 35.49 | 34.65 | 35.07 | 1,357,567 | -0.06(-0.16%) |
Jul 27, 2012 | 33.81 | 35.66 | 33.13 | 35.12 | 3,587,796 | +1.68(+5.03%) |
Jul 26, 2012 | 32.49 | 34.44 | 31.00 | 33.44 | 3,796,907 | +3.13(+10.34%) |
Jul 25, 2012 | 30.96 | 31.23 | 30.19 | 30.31 | 1,329,138 | -0.30(-0.97%) |
Jul 24, 2012 | 30.98 | 31.07 | 30.45 | 30.61 | 597,058 | -0.39(-1.27%) |
Jul 23, 2012 | 30.82 | 31.22 | 30.52 | 31.00 | 916,538 | -0.23(-0.75%) |
Jul 20, 2012 | 31.62 | 31.81 | 31.07 | 31.23 | 672,756 | -0.61(-1.90%) |
Jul 19, 2012 | 31.79 | 32.02 | 31.14 | 31.84 | 916,984 | +0.18(+0.57%) |
Jul 18, 2012 | 32.00 | 32.66 | 31.28 | 31.66 | 1,003,603 | -0.41(-1.29%) |
Jul 17, 2012 | 32.69 | 32.76 | 32.04 | 32.07 | 854,394 | -0.36(-1.10%) |
Jul 16, 2012 | 31.81 | 32.49 | 31.60 | 32.43 | 1,052,554 | +0.51(+1.60%) |
Jul 13, 2012 | 31.19 | 31.95 | 31.19 | 31.92 | 860,252 | +0.89(+2.86%) |
Jul 12, 2012 | 31.36 | 31.43 | 30.42 | 31.03 | 1,328,655 | -0.39(-1.23%) |
Jul 11, 2012 | 32.23 | 32.23 | 31.01 | 31.42 | 1,660,466 | -0.84(-2.61%) |
Jul 10, 2012 | 33.46 | 33.75 | 32.20 | 32.26 | 1,750,893 | -1.32(-3.94%) |
Jul 09, 2012 | 33.42 | 33.85 | 33.38 | 33.58 | 1,068,369 | +0.01(+0.02%) |
Jul 06, 2012 | 33.40 | 33.63 | 33.31 | 33.57 | 951,499 | +0.01(+0.04%) |
Jul 05, 2012 | 33.34 | 33.64 | 33.27 | 33.56 | 1,020,340 | +0.14(+0.43%) |
Jul 03, 2012 | 33.09 | 33.44 | 32.93 | 33.42 | 504,049 | +0.40(+1.21%) |
Jul 02, 2012 | 32.31 | 33.02 | 32.10 | 33.02 | 1,043,909 | +0.71(+2.20%) |
Jun 29, 2012 | 32.05 | 32.47 | 31.69 | 32.31 | 1,072,467 | +0.76(+2.42%) |
Jun 28, 2012 | 31.23 | 31.68 | 31.07 | 31.54 | 1,211,746 | +0.06(+0.20%) |
Jun 27, 2012 | 30.72 | 31.99 | 30.72 | 31.48 | 1,128,686 | +0.50(+1.60%) |
Jun 26, 2012 | 29.70 | 31.34 | 29.70 | 30.98 | 1,934,639 | +1.33(+4.48%) |
Jun 25, 2012 | 29.82 | 30.01 | 29.41 | 29.66 | 1,002,091 | -0.31(-1.03%) |
Jun 22, 2012 | 29.79 | 30.52 | 29.69 | 29.97 | 8,065,351 | +0.55(+1.87%) |
Jun 21, 2012 | 31.44 | 31.50 | 29.41 | 29.41 | 1,707,891 | -1.96(-6.24%) |
Jun 20, 2012 | 31.28 | 31.37 | 30.65 | 31.37 | 881,204 | +0.10(+0.33%) |
Jun 19, 2012 | 30.18 | 31.40 | 29.98 | 31.27 | 1,652,648 | +1.22(+4.06%) |
Jun 18, 2012 | 30.34 | 30.36 | 29.52 | 30.05 | 1,242,876 | -0.35(-1.16%) |
Jun 15, 2012 | 30.48 | 30.67 | 30.25 | 30.40 | 1,203,309 | -0.14(-0.47%) |
Jun 14, 2012 | 29.41 | 30.96 | 29.39 | 30.54 | 1,361,348 | +1.06(+3.60%) |
Jun 13, 2012 | 30.19 | 30.19 | 29.37 | 29.48 | 1,260,990 | -0.92(-3.01%) |
Jun 12, 2012 | 29.62 | 30.40 | 29.38 | 30.40 | 831,616 | +0.80(+2.70%) |
Jun 11, 2012 | 30.14 | 30.16 | 29.58 | 29.60 | 1,004,342 | -0.26(-0.88%) |
Jun 08, 2012 | 29.51 | 30.16 | 29.29 | 29.86 | 798,249 | +0.35(+1.19%) |
Jun 07, 2012 | 30.08 | 30.25 | 29.45 | 29.51 | 1,001,288 | -0.18(-0.60%) |
Jun 06, 2012 | 29.24 | 29.95 | 29.14 | 29.69 | 1,272,348 | +0.61(+2.11%) |
Jun 05, 2012 | 27.70 | 29.23 | 27.67 | 29.08 | 1,930,867 | +1.25(+4.48%) |
Jun 04, 2012 | 28.60 | 28.88 | 27.55 | 27.83 | 1,933,862 | -0.72(-2.51%) |
Jun 01, 2012 | 29.30 | 29.30 | 28.54 | 28.55 | 1,390,137 | -0.99(-3.36%) |
May 31, 2012 | 29.93 | 30.05 | 29.21 | 29.54 | 1,395,494 | -0.46(-1.54%) |
May 30, 2012 | 29.70 | 30.23 | 29.48 | 30.00 | 1,853,363 | +0.04(+0.14%) |
May 29, 2012 | 29.97 | 30.05 | 29.46 | 29.96 | 1,599,689 | +0.30(+1.00%) |
May 25, 2012 | 30.42 | 30.46 | 29.62 | 29.66 | 1,521,407 | -0.71(-2.34%) |
May 24, 2012 | 29.43 | 30.37 | 29.26 | 30.37 | 2,486,097 | +0.95(+3.23%) |
May 23, 2012 | 28.72 | 29.58 | 28.55 | 29.42 | 1,961,535 | +0.56(+1.93%) |
May 22, 2012 | 29.62 | 29.77 | 28.51 | 28.86 | 2,562,771 | -0.75(-2.55%) |
May 21, 2012 | 28.46 | 29.69 | 28.32 | 29.62 | 2,426,932 | +1.16(+4.07%) |
May 18, 2012 | 28.61 | 29.24 | 28.04 | 28.46 | 2,936,605 | +0.19(+0.65%) |
May 17, 2012 | 31.76 | 32.60 | 28.24 | 28.27 | 7,461,446 | -3.58(-11.24%) |
May 16, 2012 | 27.59 | 31.93 | 27.58 | 31.85 | 11,340,261 | +4.28(+15.51%) |
May 15, 2012 | 27.44 | 28.29 | 27.44 | 27.57 | 3,176,492 | -0.03(-0.12%) |
May 14, 2012 | 28.58 | 28.79 | 27.51 | 27.61 | 3,687,414 | -1.36(-4.69%) |
May 11, 2012 | 29.48 | 29.84 | 28.87 | 28.97 | 1,850,259 | -0.54(-1.84%) |
May 10, 2012 | 30.27 | 30.30 | 29.11 | 29.51 | 3,613,913 | -0.51(-1.69%) |
May 09, 2012 | 28.94 | 31.08 | 28.27 | 30.01 | 4,846,529 | +0.77(+2.65%) |
May 08, 2012 | 31.21 | 31.43 | 28.60 | 29.24 | 4,790,066 | -1.49(-4.84%) |
May 07, 2012 | 30.49 | 31.17 | 30.43 | 30.73 | 2,635,462 | +0.24(+0.79%) |
May 04, 2012 | 30.84 | 31.66 | 30.39 | 30.49 | 3,569,163 | -0.37(-1.20%) |
May 03, 2012 | 33.15 | 33.46 | 30.30 | 30.86 | 7,362,136 | -2.06(-6.25%) |
May 02, 2012 | 34.22 | 34.59 | 32.18 | 32.91 | 6,663,392 | -0.60(-1.80%) |
May 01, 2012 | 36.54 | 36.87 | 31.34 | 33.52 | 10,467,998 | -3.02(-8.27%) |
Apr 30, 2012 | 35.79 | 36.98 | 35.36 | 36.54 | 3,005,469 | +0.75(+2.09%) |
Apr 27, 2012 | 38.41 | 39.07 | 35.27 | 35.79 | 5,753,360 | -2.34(-6.15%) |
Apr 26, 2012 | 41.07 | 41.13 | 37.54 | 38.14 | 4,005,117 | -2.93(-7.13%) |
Apr 25, 2012 | 40.79 | 41.23 | 40.79 | 41.07 | 1,154,848 | +0.51(+1.27%) |
Apr 24, 2012 | 40.73 | 40.77 | 40.24 | 40.55 | 1,387,920 | +0.02(+0.05%) |
Apr 23, 2012 | 40.17 | 40.62 | 39.67 | 40.53 | 1,433,649 | -0.03(-0.07%) |
Apr 20, 2012 | 40.02 | 40.76 | 39.97 | 40.56 | 873,858 | +0.82(+2.05%) |
Apr 19, 2012 | 39.87 | 40.35 | 39.61 | 39.74 | 864,578 | -0.12(-0.31%) |
Apr 18, 2012 | 39.43 | 40.04 | 39.42 | 39.87 | 967,859 | +0.39(+0.99%) |
Apr 17, 2012 | 39.36 | 39.61 | 38.94 | 39.48 | 1,007,485 | +0.30(+0.77%) |
Apr 16, 2012 | 39.09 | 39.43 | 38.60 | 39.17 | 1,340,826 | +0.24(+0.62%) |
Apr 13, 2012 | 38.17 | 39.16 | 38.17 | 38.93 | 1,699,795 | +0.65(+1.70%) |
Apr 12, 2012 | 38.44 | 38.61 | 38.26 | 38.28 | 1,248,886 | -0.03(-0.09%) |
Apr 11, 2012 | 38.46 | 38.49 | 38.08 | 38.32 | 1,122,039 | +0.25(+0.65%) |
Apr 10, 2012 | 38.39 | 38.67 | 37.97 | 38.07 | 1,354,300 | -0.27(-0.70%) |
Apr 09, 2012 | 38.29 | 38.75 | 38.15 | 38.34 | 625,381 | -0.60(-1.53%) |
Apr 05, 2012 | 37.91 | 39.19 | 37.71 | 38.93 | 1,343,186 | +0.86(+2.27%) |
Apr 04, 2012 | 38.10 | 38.56 | 37.84 | 38.07 | 1,343,046 | -0.49(-1.28%) |
Apr 03, 2012 | 38.82 | 39.04 | 37.48 | 38.56 | 3,060,845 | -0.32(-0.83%) |
Apr 02, 2012 | 39.76 | 40.23 | 37.95 | 38.89 | 3,515,133 | -0.82(-2.05%) |
Mar 30, 2012 | 40.59 | 40.60 | 39.24 | 39.70 | 1,847,456 | -0.45(-1.13%) |
Mar 29, 2012 | 40.16 | 40.47 | 38.56 | 40.15 | 2,505,919 | -0.61(-1.50%) |
Mar 28, 2012 | 41.65 | 41.84 | 40.26 | 40.76 | 1,127,986 | -0.89(-2.14%) |
Mar 27, 2012 | 42.51 | 42.51 | 41.66 | 41.66 | 1,071,959 | -0.51(-1.20%) |
Mar 26, 2012 | 41.78 | 42.52 | 41.74 | 42.16 | 784,220 | +0.58(+1.40%) |
Mar 23, 2012 | 41.24 | 41.59 | 40.89 | 41.58 | 526,783 | +0.42(+1.02%) |
Mar 22, 2012 | 41.02 | 41.35 | 40.87 | 41.16 | 700,036 | -0.04(-0.10%) |
Mar 21, 2012 | 40.79 | 41.35 | 40.72 | 41.20 | 702,628 | +0.47(+1.16%) |
Mar 20, 2012 | 40.37 | 40.86 | 40.33 | 40.73 | 514,452 | +0.16(+0.39%) |
Mar 19, 2012 | 40.48 | 40.83 | 40.31 | 40.57 | 575,253 | +0.12(+0.31%) |
Mar 16, 2012 | 40.73 | 40.75 | 40.23 | 40.45 | 1,299,261 | -0.12(-0.29%) |
Mar 15, 2012 | 40.86 | 40.86 | 40.34 | 40.57 | 738,566 | -0.22(-0.54%) |
Mar 14, 2012 | 41.01 | 41.09 | 40.50 | 40.79 | 772,273 | -0.14(-0.35%) |
Mar 13, 2012 | 40.65 | 41.11 | 40.37 | 40.93 | 1,035,204 | +0.73(+1.83%) |
Mar 12, 2012 | 40.20 | 40.32 | 39.92 | 40.20 | 405,466 | +0.06(+0.15%) |
Mar 09, 2012 | 39.35 | 40.26 | 39.24 | 40.13 | 609,065 | +0.79(+2.00%) |
Mar 08, 2012 | 39.37 | 39.67 | 39.25 | 39.35 | 720,301 | +0.27(+0.68%) |
Mar 07, 2012 | 39.30 | 39.62 | 39.04 | 39.08 | 649,427 | +0.08(+0.19%) |
Mar 06, 2012 | 39.24 | 39.24 | 38.83 | 39.00 | 740,490 | -0.49(-1.25%) |
Mar 05, 2012 | 39.31 | 39.57 | 39.15 | 39.50 | 642,303 | +0.24(+0.61%) |
Mar 02, 2012 | 39.70 | 39.76 | 39.08 | 39.26 | 647,573 | -0.45(-1.12%) |
Mar 01, 2012 | 39.43 | 39.78 | 39.03 | 39.70 | 1,218,337 | +0.10(+0.26%) |
Feb 29, 2012 | 38.39 | 40.39 | 38.39 | 39.60 | 2,674,132 | +1.21(+3.16%) |
Feb 28, 2012 | 36.57 | 38.41 | 36.57 | 38.39 | 1,251,176 | +1.84(+5.03%) |
Feb 27, 2012 | 36.60 | 36.66 | 36.21 | 36.55 | 1,107,037 | -0.38(-1.02%) |
Feb 24, 2012 | 36.97 | 37.18 | 36.69 | 36.93 | 758,264 | -0.05(-0.13%) |
Feb 23, 2012 | 36.70 | 37.08 | 36.54 | 36.97 | 715,448 | +0.21(+0.56%) |
Feb 22, 2012 | 36.74 | 37.19 | 36.67 | 36.77 | 541,972 | +0.03(+0.09%) |
Feb 21, 2012 | 37.25 | 37.30 | 36.51 | 36.73 | 823,701 | -0.42(-1.14%) |
Feb 17, 2012 | 37.31 | 37.38 | 36.89 | 37.16 | 655,930 | -0.10(-0.28%) |
Feb 16, 2012 | 36.54 | 37.27 | 36.47 | 37.26 | 958,012 | +0.72(+1.96%) |
Feb 15, 2012 | 36.20 | 36.61 | 36.06 | 36.54 | 792,907 | +0.42(+1.15%) |
Feb 14, 2012 | 36.77 | 36.95 | 36.02 | 36.13 | 991,381 | -0.83(-2.24%) |
Feb 13, 2012 | 36.80 | 37.08 | 36.41 | 36.95 | 584,819 | +0.55(+1.50%) |
Feb 10, 2012 | 36.57 | 36.75 | 36.12 | 36.41 | 552,325 | -0.53(-1.44%) |
Feb 09, 2012 | 36.49 | 37.09 | 36.34 | 36.94 | 542,526 | +0.44(+1.20%) |
Feb 08, 2012 | 36.52 | 36.66 | 36.20 | 36.50 | 604,103 | +0.05(+0.13%) |
Feb 07, 2012 | 36.02 | 36.47 | 35.88 | 36.45 | 635,847 | +0.52(+1.44%) |
Feb 06, 2012 | 35.86 | 36.22 | 35.81 | 35.93 | 836,564 | -0.10(-0.28%) |
Feb 03, 2012 | 36.17 | 36.41 | 35.93 | 36.04 | 1,465,608 | +0.64(+1.81%) |
Feb 02, 2012 | 36.87 | 36.87 | 34.27 | 35.39 | 2,272,371 | +0.83(+2.41%) |