Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.11 | 39.69 | 38.93 | 39.20 | 4,375,898 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.38 | 37.69 | 38.23 | 2,399,247 | +0.44(+1.16%) |
Jan 29, 2013 | 37.40 | 37.87 | 37.31 | 37.79 | 1,170,209 | +0.09(+0.24%) |
Jan 28, 2013 | 37.96 | 37.98 | 37.56 | 37.70 | 1,214,283 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.56 | 37.15 | 37.56 | 1,794,067 | +0.80(+2.19%) |
Jan 24, 2013 | 36.48 | 36.95 | 36.45 | 36.75 | 1,925,432 | +0.91(+2.54%) |
Jan 23, 2013 | 35.86 | 36.15 | 35.67 | 35.84 | 2,208,913 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.68 | 2,578,034 | -0.53(-1.43%) |
Jan 18, 2013 | 37.25 | 37.33 | 36.89 | 37.21 | 1,146,699 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.46 | 37.03 | 37.08 | 1,602,694 | +0.19(+0.51%) |
Jan 16, 2013 | 36.73 | 37.21 | 36.62 | 36.89 | 2,007,808 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.34 | 1,438,172 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.52 | 1,266,368 | -0.14(-0.36%) |
Jan 11, 2013 | 37.52 | 37.75 | 37.22 | 37.66 | 1,401,428 | +0.08(+0.22%) |
Jan 10, 2013 | 37.72 | 37.75 | 37.01 | 37.57 | 3,080,638 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.51 | 35.98 | 36.05 | 1,370,104 | +0.07(+0.19%) |
Jan 08, 2013 | 36.18 | 36.18 | 35.72 | 35.98 | 1,900,176 | +0.48(+1.35%) |
Jan 07, 2013 | 35.49 | 35.65 | 35.32 | 35.50 | 2,167,260 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.82 | 34.23 | 34.78 | 920,627 | +0.55(+1.60%) |
Jan 03, 2013 | 34.16 | 34.51 | 34.09 | 34.23 | 1,872,622 | -0.25(-0.73%) |
Jan 02, 2013 | 34.26 | 34.49 | 34.07 | 34.48 | 1,904,949 | +0.90(+2.67%) |
Dec 31, 2012 | 32.81 | 33.71 | 32.81 | 33.59 | 2,070,242 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.16 | 32.84 | 32.87 | 1,072,377 | -0.80(-2.37%) |
Dec 27, 2012 | 33.98 | 33.99 | 33.17 | 33.67 | 1,791,340 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.38 | 32.83 | 32.97 | 797,865 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,468 | -0.11(-0.32%) |
Dec 21, 2012 | 32.62 | 33.18 | 32.57 | 33.15 | 2,346,240 | -0.84(-2.48%) |
Dec 20, 2012 | 33.72 | 34.00 | 33.55 | 33.99 | 1,270,825 | +0.21(+0.63%) |
Dec 19, 2012 | 34.26 | 34.26 | 33.69 | 33.78 | 1,655,021 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.72 | 33.57 | 1,648,547 | +0.85(+2.60%) |
Dec 17, 2012 | 32.30 | 32.74 | 32.28 | 32.72 | 1,921,406 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.77 | 32.25 | 32.51 | 2,449,356 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,301 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,132,755 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.94 | 33.60 | 33.85 | 1,470,607 | +0.31(+0.93%) |
Dec 10, 2012 | 33.46 | 33.65 | 33.39 | 33.53 | 1,588,373 | -0.48(-1.41%) |
Dec 07, 2012 | 33.94 | 34.06 | 33.63 | 34.01 | 2,396,152 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.63 | 34.16 | 34.52 | 3,185,517 | -0.44(-1.26%) |
Dec 05, 2012 | 34.50 | 35.20 | 34.44 | 34.96 | 2,620,230 | +0.80(+2.35%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.97 | 34.16 | 2,681,038 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.27 | 33.49 | 1,674,747 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,273 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.80 | 32.77 | 3,858,769 | -0.19(-0.58%) |
Nov 27, 2012 | 33.16 | 33.41 | 32.91 | 32.96 | 2,084,597 | +0.10(+0.30%) |
Nov 26, 2012 | 32.69 | 32.88 | 32.51 | 32.86 | 1,066,525 | -0.43(-1.30%) |
Nov 23, 2012 | 32.93 | 33.30 | 32.84 | 33.29 | 1,077,579 | +1.19(+3.71%) |
Nov 21, 2012 | 31.98 | 32.13 | 31.87 | 32.10 | 1,257,146 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.74 | 32.32 | 1,864,091 | -0.50(-1.53%) |
Nov 19, 2012 | 32.28 | 32.90 | 32.26 | 32.82 | 1,779,744 | +1.27(+4.04%) |
Nov 16, 2012 | 31.76 | 31.84 | 30.95 | 31.55 | 2,871,612 | -0.80(-2.46%) |
Nov 15, 2012 | 32.46 | 32.70 | 32.18 | 32.34 | 2,030,534 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.58 | 31.65 | 1,876,939 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.42 | 1,598,121 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.08 | 32.31 | 1,370,479 | +0.17(+0.54%) |
Nov 09, 2012 | 31.71 | 32.53 | 31.70 | 32.14 | 3,089,482 | -0.70(-2.13%) |
Nov 08, 2012 | 33.34 | 33.62 | 32.84 | 32.84 | 1,785,274 | -0.62(-1.86%) |
Nov 07, 2012 | 33.76 | 33.83 | 33.18 | 33.46 | 3,730,744 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.70 | 34.98 | 1,145,764 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.38 | 33.89 | 34.32 | 1,425,118 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.89 | 34.37 | 34.51 | 1,739,788 | -0.84(-2.38%) |
Nov 01, 2012 | 34.76 | 35.39 | 34.73 | 35.36 | 2,154,892 | +0.67(+1.93%) |
Oct 31, 2012 | 34.85 | 34.89 | 34.33 | 34.69 | 2,507,531 | +1.47(+4.43%) |
Oct 26, 2012 | 33.00 | 33.22 | 33.22 | 33.22 | 3,226,851 | +0.22(+0.67%) |
Oct 25, 2012 | 33.53 | 33.66 | 32.62 | 33.00 | 1,860,461 | +0.13(+0.39%) |
Oct 24, 2012 | 33.16 | 33.29 | 32.78 | 32.87 | 1,931,711 | -0.28(-0.85%) |
Oct 23, 2012 | 32.97 | 33.33 | 32.70 | 33.15 | 3,185,380 | -0.61(-1.80%) |
Oct 19, 2012 | 34.44 | 34.44 | 33.64 | 33.76 | 2,986,195 | -1.43(-4.08%) |
Oct 18, 2012 | 35.03 | 35.60 | 34.88 | 35.19 | 2,853,453 | +0.09(+0.26%) |
Oct 17, 2012 | 34.68 | 35.10 | 34.48 | 35.10 | 3,036,913 | +0.93(+2.73%) |
Oct 16, 2012 | 33.84 | 34.25 | 33.65 | 34.16 | 3,299,023 | +1.50(+4.58%) |
Oct 15, 2012 | 32.39 | 32.67 | 32.16 | 32.67 | 1,799,236 | +0.83(+2.62%) |
Oct 12, 2012 | 32.34 | 32.58 | 31.80 | 31.84 | 1,860,304 | -0.52(-1.62%) |
Oct 11, 2012 | 32.62 | 32.65 | 32.18 | 32.36 | 1,957,462 | +1.12(+3.57%) |
Oct 10, 2012 | 31.43 | 31.52 | 31.02 | 31.24 | 1,267,637 | +0.25(+0.81%) |
Oct 09, 2012 | 31.33 | 31.75 | 30.88 | 30.99 | 1,732,582 | -0.74(-2.34%) |
Oct 08, 2012 | 31.67 | 31.77 | 31.50 | 31.74 | 995,534 | -0.31(-0.97%) |
Oct 05, 2012 | 32.59 | 32.75 | 31.96 | 32.05 | 1,966,280 | -0.08(-0.24%) |
Oct 04, 2012 | 32.09 | 32.22 | 31.87 | 32.12 | 2,122,688 | +0.46(+1.46%) |
Oct 03, 2012 | 31.62 | 31.81 | 31.20 | 31.66 | 3,476,806 | +0.67(+2.16%) |
Oct 02, 2012 | 31.63 | 31.68 | 30.81 | 30.99 | 2,537,369 | +0.48(+1.57%) |
Oct 01, 2012 | 30.64 | 31.03 | 30.41 | 30.51 | 1,978,261 | +0.42(+1.41%) |
Sep 28, 2012 | 30.39 | 30.51 | 29.94 | 30.09 | 2,458,516 | -0.64(-2.10%) |
Sep 27, 2012 | 30.31 | 30.91 | 30.05 | 30.73 | 2,273,694 | +0.70(+2.32%) |
Sep 26, 2012 | 30.21 | 30.30 | 29.79 | 30.04 | 4,180,536 | -1.40(-4.47%) |
Sep 25, 2012 | 31.97 | 32.34 | 31.44 | 31.44 | 2,759,900 | -0.77(-2.40%) |
Sep 24, 2012 | 31.96 | 32.34 | 31.87 | 32.21 | 1,586,242 | -0.15(-0.47%) |
Sep 21, 2012 | 33.03 | 33.03 | 32.37 | 32.37 | 2,671,316 | +0.33(+1.02%) |
Sep 20, 2012 | 31.31 | 32.09 | 31.20 | 32.04 | 2,648,126 | -0.37(-1.15%) |
Sep 19, 2012 | 32.29 | 32.72 | 32.12 | 32.41 | 2,555,126 | +0.19(+0.59%) |
Sep 18, 2012 | 32.41 | 32.56 | 32.08 | 32.22 | 4,469,520 | -1.39(-4.13%) |
Sep 17, 2012 | 33.69 | 34.02 | 33.50 | 33.61 | 3,167,212 | +0.02(+0.07%) |
Sep 14, 2012 | 33.32 | 34.12 | 33.26 | 33.59 | 4,572,553 | +1.05(+3.24%) |
Sep 13, 2012 | 31.65 | 32.59 | 31.32 | 32.53 | 6,276,568 | +0.33(+1.04%) |
Sep 12, 2012 | 32.60 | 32.86 | 32.02 | 32.20 | 4,495,295 | -0.14(-0.45%) |
Sep 11, 2012 | 31.71 | 32.48 | 31.68 | 32.34 | 5,681,880 | +1.85(+6.07%) |
Sep 10, 2012 | 31.09 | 31.10 | 30.49 | 30.49 | 4,043,704 | +0.00(+0.00%) |
Sep 07, 2012 | 30.60 | 30.62 | 30.15 | 30.49 | 6,406,004 | +1.95(+6.83%) |
Sep 06, 2012 | 27.27 | 28.65 | 27.27 | 28.54 | 4,540,171 | +1.88(+7.06%) |
Sep 05, 2012 | 26.64 | 26.74 | 26.52 | 26.66 | 2,096,155 | +0.23(+0.86%) |
Sep 04, 2012 | 26.77 | 26.78 | 26.30 | 26.43 | 2,077,383 | -0.46(-1.72%) |
Aug 31, 2012 | 26.69 | 27.30 | 26.36 | 26.89 | 3,554,524 | +1.20(+4.67%) |
Aug 30, 2012 | 26.03 | 26.04 | 25.39 | 25.70 | 1,409,328 | -0.36(-1.37%) |
Aug 29, 2012 | 26.11 | 26.26 | 25.97 | 26.05 | 1,096,744 | -0.22(-0.84%) |
Aug 27, 2012 | 26.61 | 26.64 | 26.20 | 26.27 | 2,404,017 | +0.43(+1.67%) |
Aug 24, 2012 | 25.60 | 26.14 | 25.45 | 25.84 | 1,502,482 | -0.22(-0.84%) |
Aug 23, 2012 | 26.24 | 26.41 | 25.86 | 26.06 | 3,058,645 | -0.07(-0.26%) |
Aug 22, 2012 | 26.05 | 26.33 | 25.92 | 26.13 | 2,912,946 | +0.27(+1.06%) |
Aug 21, 2012 | 25.67 | 26.38 | 25.65 | 25.86 | 4,275,543 | +1.05(+4.22%) |
Aug 20, 2012 | 24.47 | 24.84 | 24.33 | 24.81 | 1,958,461 | -0.17(-0.70%) |
Aug 17, 2012 | 24.96 | 25.04 | 24.71 | 24.98 | 2,485,462 | +0.69(+2.84%) |
Aug 16, 2012 | 23.85 | 24.44 | 23.78 | 24.29 | 2,899,602 | +0.93(+4.00%) |
Aug 15, 2012 | 23.39 | 23.52 | 23.31 | 23.36 | 1,345,502 | +0.07(+0.29%) |
Aug 14, 2012 | 23.49 | 23.58 | 23.28 | 23.29 | 1,976,649 | -0.24(-1.03%) |
Aug 13, 2012 | 23.75 | 23.84 | 23.31 | 23.53 | 2,904,075 | -0.27(-1.15%) |
Aug 10, 2012 | 23.65 | 23.84 | 23.47 | 23.81 | 1,174,957 | -0.17(-0.73%) |
Aug 09, 2012 | 23.67 | 24.08 | 23.64 | 23.98 | 1,315,237 | +0.00(+0.00%) |
Aug 08, 2012 | 23.65 | 24.05 | 23.60 | 23.98 | 1,432,468 | -0.02(-0.06%) |
Aug 07, 2012 | 23.84 | 24.28 | 23.75 | 24.00 | 2,021,618 | +0.29(+1.22%) |
Aug 06, 2012 | 23.71 | 24.06 | 23.59 | 23.71 | 1,866,782 | +0.03(+0.13%) |
Aug 03, 2012 | 23.05 | 23.80 | 23.02 | 23.68 | 4,134,602 | +2.16(+10.05%) |
Aug 02, 2012 | 21.58 | 22.01 | 21.26 | 21.51 | 3,454,692 | -1.10(-4.87%) |
Aug 01, 2012 | 23.10 | 22.61 | 22.61 | 22.61 | 1,990,239 | -0.41(-1.78%) |
Jul 31, 2012 | 23.27 | 23.45 | 23.02 | 23.02 | 2,794,594 | +0.05(+0.20%) |
Jul 30, 2012 | 23.09 | 23.24 | 22.80 | 22.98 | 2,735,244 | -0.36(-1.56%) |
Jul 27, 2012 | 22.46 | 23.56 | 22.33 | 23.34 | 6,737,978 | +1.43(+6.51%) |
Jul 26, 2012 | 21.96 | 22.15 | 21.75 | 21.92 | 5,410,542 | +1.17(+5.63%) |
Jul 25, 2012 | 20.51 | 20.94 | 20.51 | 20.75 | 5,309,051 | -0.63(-2.95%) |
Jul 24, 2012 | 21.98 | 22.12 | 21.07 | 21.38 | 8,135,233 | -0.45(-2.05%) |
Jul 23, 2012 | 21.48 | 21.95 | 21.34 | 21.83 | 4,078,148 | -0.98(-4.29%) |
Jul 20, 2012 | 22.89 | 23.00 | 22.72 | 22.80 | 2,748,006 | -1.12(-4.69%) |
Jul 19, 2012 | 23.90 | 24.09 | 23.78 | 23.93 | 1,698,076 | +0.00(+0.00%) |
Jul 18, 2012 | 23.38 | 24.00 | 23.37 | 23.93 | 2,154,983 | +0.21(+0.90%) |
Jul 17, 2012 | 23.59 | 23.72 | 23.02 | 23.72 | 2,516,525 | +0.02(+0.06%) |
Jul 16, 2012 | 23.63 | 23.78 | 23.35 | 23.70 | 1,966,749 | -0.28(-1.17%) |
Jul 13, 2012 | 23.58 | 24.05 | 23.58 | 23.98 | 3,039,286 | -0.19(-0.78%) |
Jul 12, 2012 | 24.07 | 24.26 | 23.81 | 24.17 | 1,688,643 | -0.64(-2.57%) |
Jul 11, 2012 | 24.92 | 25.23 | 24.60 | 24.81 | 1,618,482 | +0.05(+0.18%) |
Jul 10, 2012 | 25.43 | 25.56 | 24.63 | 24.76 | 2,604,412 | -0.62(-2.45%) |
Jul 09, 2012 | 25.54 | 25.62 | 25.20 | 25.38 | 1,827,871 | -0.15(-0.59%) |
Jul 06, 2012 | 26.11 | 26.23 | 25.38 | 25.54 | 3,930,795 | -1.36(-5.05%) |
Jul 05, 2012 | 27.15 | 27.20 | 26.69 | 26.89 | 1,836,531 | -1.34(-4.76%) |
Jul 03, 2012 | 28.00 | 28.41 | 27.92 | 28.24 | 1,492,101 | +0.25(+0.89%) |
Jul 02, 2012 | 27.71 | 28.00 | 27.43 | 27.99 | 1,638,789 | +0.54(+1.96%) |
Jun 29, 2012 | 27.23 | 27.49 | 27.11 | 27.45 | 2,809,283 | +1.74(+6.76%) |
Jun 28, 2012 | 25.47 | 25.75 | 25.14 | 25.71 | 4,136,881 | -1.09(-4.08%) |
Jun 27, 2012 | 26.31 | 26.86 | 26.23 | 26.80 | 1,711,426 | +0.61(+2.32%) |
Jun 26, 2012 | 26.17 | 26.38 | 25.75 | 26.20 | 2,613,407 | +0.22(+0.85%) |
Jun 25, 2012 | 26.11 | 26.24 | 25.71 | 25.98 | 2,647,217 | -1.33(-4.86%) |
Jun 22, 2012 | 27.80 | 27.86 | 27.11 | 27.30 | 2,164,465 | +0.36(+1.32%) |
Jun 21, 2012 | 28.24 | 28.25 | 26.90 | 26.95 | 2,024,149 | -0.95(-3.40%) |
Jun 20, 2012 | 27.77 | 28.27 | 27.60 | 27.90 | 3,261,937 | +0.27(+0.96%) |
Jun 19, 2012 | 26.97 | 27.81 | 26.89 | 27.63 | 2,327,306 | +0.83(+3.09%) |
Jun 18, 2012 | 26.97 | 27.16 | 26.69 | 26.80 | 2,794,480 | -0.90(-3.26%) |
Jun 15, 2012 | 27.03 | 27.84 | 26.94 | 27.71 | 3,330,638 | +1.00(+3.75%) |
Jun 14, 2012 | 26.20 | 26.87 | 26.08 | 26.71 | 2,533,667 | +0.11(+0.43%) |
Jun 13, 2012 | 26.48 | 26.99 | 26.33 | 26.59 | 1,875,747 | -0.30(-1.10%) |
Jun 12, 2012 | 26.71 | 26.89 | 26.12 | 26.89 | 2,249,236 | +0.37(+1.40%) |
Jun 11, 2012 | 27.88 | 27.92 | 26.45 | 26.52 | 2,598,737 | -0.80(-2.92%) |
Jun 08, 2012 | 26.74 | 27.33 | 26.64 | 27.31 | 1,601,437 | +0.12(+0.45%) |
Jun 07, 2012 | 28.15 | 28.16 | 27.13 | 27.19 | 2,503,155 | -0.04(-0.14%) |
Jun 06, 2012 | 26.17 | 27.24 | 26.14 | 27.23 | 3,852,113 | +1.21(+4.67%) |
Jun 05, 2012 | 25.68 | 26.24 | 25.68 | 26.01 | 3,218,594 | +0.01(+0.03%) |
Jun 04, 2012 | 26.33 | 26.34 | 25.73 | 26.01 | 3,875,193 | +0.65(+2.57%) |
Jun 01, 2012 | 25.80 | 26.02 | 25.29 | 25.35 | 3,666,223 | -0.68(-2.61%) |
May 31, 2012 | 26.06 | 26.29 | 25.62 | 26.03 | 2,493,327 | +0.24(+0.93%) |
May 30, 2012 | 26.03 | 26.09 | 25.70 | 25.80 | 1,776,465 | -0.73(-2.76%) |
May 29, 2012 | 26.48 | 26.75 | 26.20 | 26.53 | 2,015,427 | -0.01(-0.05%) |
May 25, 2012 | 26.41 | 26.81 | 26.37 | 26.54 | 1,528,674 | +0.13(+0.49%) |
May 24, 2012 | 26.61 | 26.71 | 26.17 | 26.41 | 2,192,646 | -0.42(-1.56%) |
May 23, 2012 | 26.82 | 26.86 | 26.02 | 26.83 | 2,624,104 | -0.02(-0.08%) |
May 22, 2012 | 26.92 | 27.53 | 26.64 | 26.85 | 4,132,967 | -0.07(-0.27%) |
May 21, 2012 | 26.37 | 26.96 | 26.29 | 26.92 | 4,631,467 | +0.86(+3.30%) |
May 18, 2012 | 26.58 | 26.80 | 25.95 | 26.06 | 4,228,641 | +0.13(+0.50%) |
May 17, 2012 | 26.16 | 26.28 | 25.87 | 25.93 | 2,919,867 | -0.40(-1.51%) |
May 16, 2012 | 26.93 | 27.34 | 26.31 | 26.33 | 4,056,076 | -0.50(-1.86%) |
May 15, 2012 | 27.14 | 27.42 | 26.68 | 26.83 | 3,605,277 | -0.77(-2.80%) |
May 14, 2012 | 27.76 | 27.90 | 27.56 | 27.60 | 2,680,706 | -1.06(-3.69%) |
May 11, 2012 | 28.36 | 29.30 | 28.35 | 28.66 | 3,252,669 | -0.50(-1.71%) |
May 10, 2012 | 29.59 | 29.59 | 29.02 | 29.16 | 2,680,604 | +0.65(+2.28%) |
May 09, 2012 | 28.15 | 28.73 | 27.83 | 28.51 | 3,843,837 | -0.71(-2.43%) |
May 08, 2012 | 29.27 | 29.46 | 28.71 | 29.22 | 3,788,159 | -0.77(-2.56%) |
May 07, 2012 | 29.56 | 30.13 | 29.38 | 29.98 | 3,147,565 | +0.47(+1.59%) |
May 04, 2012 | 29.76 | 29.84 | 29.31 | 29.51 | 3,086,694 | +0.09(+0.32%) |
May 03, 2012 | 29.86 | 30.15 | 29.35 | 29.42 | 5,324,320 | -1.18(-3.85%) |
May 02, 2012 | 30.61 | 30.79 | 30.20 | 30.60 | 4,136,962 | -1.37(-4.28%) |
May 01, 2012 | 31.52 | 32.23 | 31.42 | 31.97 | 2,321,705 | +0.57(+1.82%) |
Apr 30, 2012 | 31.65 | 31.73 | 31.33 | 31.40 | 1,704,372 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,663 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.91 | 31.24 | 31.76 | 4,651,316 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.14 | 32.37 | 32.90 | 3,628,267 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.08 | 31.11 | 31.91 | 2,925,839 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.06 | 31.61 | 3,334,413 | -1.21(-3.68%) |
Apr 20, 2012 | 33.14 | 33.24 | 32.63 | 32.82 | 3,863,589 | +0.79(+2.46%) |
Apr 19, 2012 | 32.71 | 33.18 | 31.78 | 32.03 | 5,224,770 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.33 | 32.72 | 32.89 | 2,158,556 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.70 | 32.72 | 33.51 | 3,042,095 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.12 | 2,940,346 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.25 | 32.05 | 32.05 | 3,261,261 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.73 | 33.62 | 2,853,264 | +1.01(+3.11%) |
Apr 11, 2012 | 33.18 | 33.28 | 32.48 | 32.60 | 3,668,927 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.40 | 31.48 | 3,663,635 | -1.07(-3.29%) |
Apr 09, 2012 | 32.16 | 32.78 | 32.05 | 32.55 | 2,122,877 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.10 | 3,101,215 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.12 | 33.31 | 33.54 | 4,365,824 | -1.39(-3.98%) |
Apr 03, 2012 | 35.93 | 35.98 | 34.59 | 34.93 | 3,187,168 | -1.23(-3.40%) |
Apr 02, 2012 | 35.24 | 36.37 | 35.13 | 36.16 | 1,984,663 | +0.14(+0.38%) |
Mar 30, 2012 | 36.05 | 36.12 | 35.43 | 36.03 | 1,564,160 | +0.20(+0.57%) |
Mar 29, 2012 | 35.92 | 36.20 | 35.32 | 35.82 | 2,267,825 | -1.01(-2.75%) |
Mar 28, 2012 | 37.20 | 37.35 | 36.46 | 36.84 | 2,205,671 | -0.20(-0.55%) |
Mar 27, 2012 | 37.97 | 38.02 | 37.04 | 37.04 | 2,045,806 | -0.70(-1.86%) |
Mar 26, 2012 | 37.29 | 37.76 | 37.23 | 37.74 | 1,486,474 | +0.89(+2.42%) |
Mar 23, 2012 | 36.37 | 36.97 | 36.00 | 36.85 | 1,865,658 | +0.54(+1.47%) |
Mar 22, 2012 | 35.85 | 36.42 | 35.81 | 36.32 | 1,941,206 | -0.53(-1.43%) |
Mar 21, 2012 | 36.91 | 37.17 | 36.42 | 36.84 | 2,169,520 | -0.38(-1.01%) |
Mar 20, 2012 | 37.22 | 37.66 | 37.22 | 37.22 | 1,490,056 | -0.44(-1.17%) |
Mar 19, 2012 | 36.90 | 37.96 | 36.79 | 37.66 | 2,458,967 | +0.73(+1.98%) |
Mar 16, 2012 | 36.66 | 37.11 | 36.58 | 36.93 | 2,953,802 | +0.41(+1.13%) |
Mar 15, 2012 | 35.74 | 36.53 | 35.53 | 36.52 | 2,095,521 | +0.51(+1.43%) |
Mar 14, 2012 | 35.97 | 36.08 | 35.59 | 36.00 | 3,391,133 | +0.51(+1.45%) |
Mar 13, 2012 | 34.51 | 35.50 | 34.41 | 35.49 | 3,920,603 | +1.48(+4.36%) |
Mar 12, 2012 | 33.94 | 34.06 | 33.71 | 34.01 | 2,566,365 | +0.59(+1.75%) |
Mar 09, 2012 | 33.61 | 33.74 | 33.24 | 33.42 | 2,488,802 | -0.71(-2.08%) |
Mar 08, 2012 | 33.68 | 34.30 | 33.22 | 34.13 | 3,764,495 | +1.64(+5.06%) |
Mar 07, 2012 | 31.88 | 32.52 | 31.68 | 32.49 | 2,165,718 | +0.96(+3.03%) |
Mar 06, 2012 | 32.12 | 32.31 | 31.38 | 31.53 | 3,360,677 | -2.20(-6.52%) |
Mar 05, 2012 | 33.71 | 33.76 | 33.37 | 33.73 | 1,905,974 | -0.38(-1.10%) |
Mar 02, 2012 | 34.43 | 34.54 | 34.03 | 34.11 | 1,938,295 | -0.56(-1.61%) |
Mar 01, 2012 | 34.54 | 34.77 | 34.23 | 34.67 | 3,376,528 | +0.85(+2.50%) |
Feb 29, 2012 | 34.64 | 34.93 | 33.75 | 33.82 | 2,884,469 | -0.30(-0.87%) |
Feb 28, 2012 | 33.76 | 34.20 | 33.49 | 34.12 | 1,944,334 | +0.33(+0.96%) |
Feb 27, 2012 | 32.94 | 33.95 | 32.76 | 33.79 | 3,373,681 | -0.08(-0.24%) |
Feb 24, 2012 | 33.58 | 34.07 | 33.38 | 33.87 | 5,474,053 | +1.48(+4.56%) |
Feb 23, 2012 | 31.81 | 32.42 | 31.50 | 32.39 | 2,255,940 | +0.77(+2.43%) |
Feb 22, 2012 | 31.98 | 31.98 | 31.41 | 31.63 | 3,633,624 | -0.34(-1.06%) |
Feb 21, 2012 | 32.54 | 32.65 | 31.78 | 31.97 | 4,968,915 | -0.30(-0.92%) |
Feb 17, 2012 | 32.42 | 32.46 | 31.97 | 32.26 | 1,509,841 | +0.35(+1.09%) |
Feb 16, 2012 | 30.83 | 31.95 | 30.72 | 31.92 | 1,866,133 | +0.84(+2.70%) |
Feb 15, 2012 | 31.58 | 31.64 | 30.93 | 31.08 | 1,878,812 | -0.21(-0.67%) |
Feb 14, 2012 | 31.53 | 31.66 | 30.93 | 31.29 | 2,345,150 | -0.94(-2.92%) |
Feb 13, 2012 | 32.54 | 32.63 | 32.07 | 32.23 | 1,417,081 | +0.30(+0.93%) |
Feb 10, 2012 | 31.95 | 32.17 | 31.73 | 31.93 | 2,820,273 | -1.65(-4.91%) |
Feb 09, 2012 | 33.90 | 33.97 | 33.13 | 33.58 | 3,053,091 | +0.11(+0.32%) |
Feb 08, 2012 | 33.05 | 33.53 | 32.89 | 33.47 | 3,500,112 | +1.03(+3.17%) |
Feb 07, 2012 | 31.98 | 32.61 | 31.65 | 32.44 | 2,103,730 | +0.47(+1.47%) |
Feb 06, 2012 | 31.58 | 32.04 | 31.53 | 31.97 | 2,076,425 | -0.58(-1.78%) |
Feb 03, 2012 | 32.01 | 32.65 | 31.97 | 32.55 | 3,832,145 | +0.52(+1.63%) |
Feb 02, 2012 | 32.04 | 32.37 | 31.75 | 32.03 | 2,347,012 | -0.18(-0.56%) |