Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.97 | 34.44 | 33.49 | 34.25 | 258,360 | +0.14(+0.42%) |
Jan 30, 2013 | 34.46 | 38.73 | 32.51 | 34.10 | 248,693 | -0.31(-0.89%) |
Jan 29, 2013 | 33.97 | 34.52 | 33.69 | 34.41 | 230,297 | +0.41(+1.20%) |
Jan 28, 2013 | 34.12 | 34.29 | 33.79 | 34.00 | 119,633 | -0.14(-0.40%) |
Jan 25, 2013 | 34.10 | 34.49 | 33.79 | 34.14 | 231,723 | +0.17(+0.51%) |
Jan 24, 2013 | 33.51 | 34.58 | 33.46 | 33.97 | 368,815 | +0.45(+1.35%) |
Jan 23, 2013 | 33.52 | 33.78 | 33.28 | 33.51 | 223,434 | -0.09(-0.27%) |
Jan 22, 2013 | 33.65 | 33.76 | 33.19 | 33.60 | 206,293 | -0.14(-0.40%) |
Jan 18, 2013 | 32.98 | 33.75 | 32.56 | 33.74 | 237,723 | +0.83(+2.53%) |
Jan 17, 2013 | 32.57 | 32.94 | 32.18 | 32.91 | 146,722 | +0.52(+1.59%) |
Jan 16, 2013 | 32.44 | 32.88 | 32.27 | 32.39 | 101,242 | -0.20(-0.61%) |
Jan 15, 2013 | 31.94 | 32.61 | 31.29 | 32.59 | 344,902 | +0.52(+1.61%) |
Jan 14, 2013 | 31.76 | 32.20 | 31.53 | 32.07 | 439,991 | +0.56(+1.78%) |
Jan 11, 2013 | 32.29 | 32.63 | 31.21 | 31.51 | 459,453 | -0.51(-1.58%) |
Jan 10, 2013 | 31.52 | 32.09 | 30.96 | 32.02 | 319,281 | -0.40(-1.23%) |
Jan 09, 2013 | 32.16 | 32.70 | 31.69 | 32.42 | 215,623 | +0.42(+1.30%) |
Jan 08, 2013 | 31.98 | 32.15 | 31.57 | 32.00 | 249,549 | +0.10(+0.31%) |
Jan 07, 2013 | 31.46 | 32.00 | 31.21 | 31.90 | 310,582 | +0.24(+0.74%) |
Jan 04, 2013 | 32.73 | 32.74 | 31.61 | 31.67 | 529,378 | -0.72(-2.24%) |
Jan 03, 2013 | 32.97 | 33.46 | 32.16 | 32.39 | 285,248 | -0.43(-1.30%) |
Jan 02, 2013 | 32.38 | 32.84 | 32.15 | 32.82 | 270,086 | +0.81(+2.52%) |
Dec 31, 2012 | 31.73 | 32.12 | 31.40 | 32.01 | 138,221 | +0.40(+1.26%) |
Dec 28, 2012 | 31.34 | 32.92 | 31.34 | 31.61 | 198,919 | +0.07(+0.23%) |
Dec 27, 2012 | 31.90 | 31.96 | 31.29 | 31.54 | 239,651 | -0.42(-1.30%) |
Dec 26, 2012 | 31.58 | 32.37 | 31.41 | 31.96 | 191,972 | +0.39(+1.23%) |
Dec 24, 2012 | 31.68 | 31.68 | 31.22 | 31.57 | 36,164 | -0.08(-0.26%) |
Dec 21, 2012 | 31.46 | 31.77 | 31.14 | 31.65 | 404,295 | -0.08(-0.26%) |
Dec 20, 2012 | 31.18 | 31.99 | 30.93 | 31.73 | 290,752 | +0.65(+2.10%) |
Dec 19, 2012 | 30.86 | 31.90 | 30.86 | 31.08 | 233,612 | +0.25(+0.82%) |
Dec 18, 2012 | 30.41 | 30.88 | 30.04 | 30.82 | 127,032 | +0.45(+1.49%) |
Dec 17, 2012 | 30.13 | 30.58 | 30.01 | 30.37 | 226,150 | +0.40(+1.33%) |
Dec 14, 2012 | 29.15 | 30.20 | 29.15 | 29.97 | 303,270 | +0.79(+2.70%) |
Dec 13, 2012 | 29.13 | 29.55 | 29.05 | 29.18 | 247,251 | -0.01(-0.03%) |
Dec 12, 2012 | 28.43 | 29.84 | 28.41 | 29.19 | 259,606 | +1.13(+4.03%) |
Dec 11, 2012 | 28.59 | 28.59 | 27.96 | 28.06 | 156,794 | -0.36(-1.25%) |
Dec 10, 2012 | 28.22 | 28.97 | 27.72 | 28.42 | 170,661 | +0.18(+0.65%) |
Dec 07, 2012 | 29.05 | 29.05 | 28.10 | 28.23 | 154,795 | -0.72(-2.49%) |
Dec 06, 2012 | 28.53 | 29.24 | 28.53 | 28.96 | 207,443 | +0.44(+1.56%) |
Dec 05, 2012 | 26.77 | 28.75 | 26.77 | 28.51 | 678,454 | +1.89(+7.12%) |
Dec 04, 2012 | 26.62 | 26.89 | 26.35 | 26.62 | 145,249 | -0.21(-0.78%) |
Nov 30, 2012 | 26.77 | 26.88 | 26.46 | 26.83 | 211,811 | +0.14(+0.52%) |
Nov 29, 2012 | 26.51 | 26.90 | 26.44 | 26.69 | 127,760 | +0.28(+1.05%) |
Nov 28, 2012 | 26.21 | 26.61 | 25.97 | 26.41 | 127,483 | +0.03(+0.13%) |
Nov 27, 2012 | 26.57 | 26.72 | 26.21 | 26.37 | 181,918 | -0.12(-0.46%) |
Nov 26, 2012 | 26.37 | 26.66 | 26.06 | 26.50 | 145,831 | +0.15(+0.56%) |
Nov 23, 2012 | 26.19 | 26.38 | 26.06 | 26.35 | 80,988 | +0.28(+1.07%) |
Nov 21, 2012 | 25.90 | 26.27 | 25.64 | 26.07 | 100,545 | +0.23(+0.87%) |
Nov 20, 2012 | 25.97 | 26.01 | 25.59 | 25.84 | 97,350 | -0.20(-0.77%) |
Nov 19, 2012 | 25.92 | 26.24 | 25.71 | 26.04 | 192,745 | +0.38(+1.49%) |
Nov 16, 2012 | 25.16 | 25.84 | 25.08 | 25.66 | 228,201 | +0.45(+1.79%) |
Nov 15, 2012 | 25.14 | 25.67 | 25.01 | 25.21 | 161,044 | +0.00(+0.00%) |
Nov 14, 2012 | 26.13 | 26.22 | 25.12 | 25.21 | 159,999 | -0.83(-3.20%) |
Nov 13, 2012 | 25.87 | 26.30 | 25.87 | 26.04 | 139,242 | -0.01(-0.03%) |
Nov 12, 2012 | 26.36 | 26.44 | 24.25 | 26.05 | 85,022 | -0.21(-0.79%) |
Nov 09, 2012 | 26.59 | 26.87 | 26.23 | 26.26 | 194,168 | -0.49(-1.82%) |
Nov 08, 2012 | 26.79 | 26.95 | 26.51 | 26.75 | 230,441 | -0.16(-0.58%) |
Nov 07, 2012 | 27.04 | 27.56 | 26.77 | 26.90 | 359,413 | -0.46(-1.68%) |
Nov 06, 2012 | 27.11 | 27.50 | 27.05 | 27.37 | 306,498 | +0.31(+1.16%) |
Nov 05, 2012 | 26.84 | 27.20 | 26.72 | 27.05 | 185,457 | +0.17(+0.64%) |
Nov 02, 2012 | 27.30 | 27.46 | 26.87 | 26.88 | 338,105 | -0.42(-1.55%) |
Nov 01, 2012 | 26.94 | 27.62 | 26.68 | 27.30 | 275,451 | +0.24(+0.90%) |
Oct 31, 2012 | 26.85 | 27.39 | 26.72 | 27.06 | 240,659 | +0.21(+0.77%) |
Oct 26, 2012 | 26.73 | 26.85 | 26.85 | 26.85 | 191,858 | +0.20(+0.75%) |
Oct 25, 2012 | 26.97 | 26.97 | 26.52 | 26.65 | 136,757 | -0.03(-0.13%) |
Oct 24, 2012 | 27.09 | 27.09 | 26.25 | 26.69 | 109,999 | -0.22(-0.81%) |
Oct 23, 2012 | 26.78 | 26.95 | 26.23 | 26.91 | 163,749 | +0.14(+0.52%) |
Oct 19, 2012 | 27.24 | 27.24 | 26.46 | 26.77 | 174,821 | -0.57(-2.09%) |
Oct 18, 2012 | 27.56 | 27.58 | 27.17 | 27.34 | 126,172 | -0.29(-1.03%) |
Oct 17, 2012 | 27.76 | 27.94 | 27.44 | 27.63 | 115,140 | -0.10(-0.34%) |
Oct 16, 2012 | 27.53 | 27.91 | 27.24 | 27.72 | 216,424 | +0.31(+1.14%) |
Oct 15, 2012 | 27.06 | 27.41 | 26.87 | 27.41 | 95,605 | +0.39(+1.44%) |
Oct 12, 2012 | 27.30 | 27.40 | 26.86 | 27.02 | 90,352 | -0.35(-1.27%) |
Oct 11, 2012 | 27.40 | 27.54 | 27.10 | 27.37 | 83,956 | +0.16(+0.57%) |
Oct 10, 2012 | 27.11 | 27.44 | 26.98 | 27.21 | 102,157 | +0.16(+0.61%) |
Oct 09, 2012 | 27.50 | 27.50 | 26.89 | 27.04 | 330,887 | -0.40(-1.45%) |
Oct 08, 2012 | 27.40 | 27.52 | 27.13 | 27.44 | 122,766 | -0.10(-0.35%) |
Oct 05, 2012 | 27.24 | 27.67 | 27.18 | 27.54 | 262,044 | +0.15(+0.54%) |
Oct 04, 2012 | 27.21 | 27.43 | 26.86 | 27.39 | 286,150 | +0.29(+1.05%) |
Oct 03, 2012 | 27.63 | 27.70 | 26.70 | 27.11 | 259,509 | -0.42(-1.51%) |
Oct 02, 2012 | 27.34 | 27.87 | 27.27 | 27.52 | 308,058 | +0.36(+1.31%) |
Oct 01, 2012 | 27.47 | 27.84 | 26.43 | 27.17 | 862,935 | -0.22(-0.79%) |
Sep 28, 2012 | 27.17 | 27.63 | 26.96 | 27.38 | 4,544,330 | +0.03(+0.10%) |
Sep 27, 2012 | 26.59 | 27.62 | 26.53 | 27.36 | 426,422 | +0.94(+3.54%) |
Sep 26, 2012 | 27.05 | 27.69 | 26.20 | 26.42 | 1,280,165 | -1.63(-5.81%) |
Sep 25, 2012 | 28.23 | 28.50 | 27.84 | 28.05 | 853,622 | +1.29(+4.82%) |
Sep 24, 2012 | 26.68 | 26.94 | 26.29 | 26.76 | 131,964 | +0.03(+0.10%) |
Sep 21, 2012 | 27.23 | 27.23 | 26.44 | 26.73 | 342,231 | -0.10(-0.39%) |
Sep 20, 2012 | 27.07 | 27.13 | 26.64 | 26.84 | 401,400 | -0.30(-1.12%) |
Sep 19, 2012 | 26.52 | 27.38 | 26.27 | 27.14 | 367,352 | +0.62(+2.32%) |
Sep 18, 2012 | 26.52 | 26.58 | 25.99 | 26.52 | 161,355 | +0.06(+0.23%) |
Sep 17, 2012 | 26.36 | 26.54 | 26.27 | 26.46 | 99,125 | -0.01(-0.03%) |
Sep 14, 2012 | 26.29 | 26.56 | 26.02 | 26.47 | 194,053 | +0.35(+1.33%) |
Sep 13, 2012 | 26.06 | 26.58 | 25.95 | 26.13 | 298,822 | +0.12(+0.47%) |
Sep 12, 2012 | 25.93 | 26.21 | 25.29 | 26.01 | 239,733 | +0.18(+0.70%) |
Sep 11, 2012 | 25.20 | 26.08 | 25.16 | 25.82 | 322,894 | +0.55(+2.16%) |
Sep 10, 2012 | 24.85 | 25.62 | 24.85 | 25.28 | 284,663 | +0.25(+1.00%) |
Sep 07, 2012 | 26.40 | 26.51 | 24.61 | 25.03 | 710,761 | -1.31(-4.97%) |
Sep 06, 2012 | 27.08 | 27.08 | 25.90 | 26.33 | 1,223,614 | -3.12(-10.59%) |
Sep 05, 2012 | 29.03 | 29.71 | 28.99 | 29.45 | 279,719 | +0.32(+1.10%) |
Sep 04, 2012 | 28.18 | 29.27 | 28.09 | 29.13 | 214,022 | +0.92(+3.25%) |
Aug 31, 2012 | 28.27 | 28.52 | 28.03 | 28.21 | 135,403 | +0.14(+0.49%) |
Aug 30, 2012 | 28.07 | 28.30 | 27.97 | 28.08 | 197,162 | -0.23(-0.83%) |
Aug 29, 2012 | 27.99 | 28.34 | 27.93 | 28.31 | 171,918 | +0.61(+2.19%) |
Aug 27, 2012 | 27.53 | 27.75 | 27.39 | 27.70 | 126,817 | +0.26(+0.95%) |
Aug 24, 2012 | 27.33 | 27.61 | 27.10 | 27.44 | 180,371 | -0.01(-0.03%) |
Aug 23, 2012 | 27.99 | 27.99 | 27.30 | 27.45 | 203,723 | -0.57(-2.04%) |
Aug 22, 2012 | 27.91 | 28.33 | 27.68 | 28.02 | 157,464 | +0.03(+0.12%) |
Aug 21, 2012 | 28.00 | 28.18 | 27.47 | 27.99 | 338,898 | +0.00(+0.00%) |
Aug 20, 2012 | 28.24 | 28.33 | 27.88 | 27.99 | 190,323 | -0.27(-0.95%) |
Aug 17, 2012 | 28.45 | 28.80 | 28.14 | 28.26 | 155,862 | -0.27(-0.94%) |
Aug 16, 2012 | 27.49 | 28.66 | 27.34 | 28.53 | 298,292 | +1.03(+3.75%) |
Aug 15, 2012 | 27.35 | 27.59 | 27.31 | 27.50 | 216,249 | +0.23(+0.83%) |
Aug 14, 2012 | 27.69 | 27.69 | 27.18 | 27.27 | 204,957 | -0.25(-0.91%) |
Aug 13, 2012 | 28.70 | 28.70 | 26.91 | 27.52 | 301,758 | -1.27(-4.42%) |
Aug 10, 2012 | 28.57 | 29.08 | 28.31 | 28.79 | 214,835 | +0.21(+0.73%) |
Aug 09, 2012 | 28.44 | 28.79 | 28.37 | 28.59 | 122,396 | +0.11(+0.40%) |
Aug 08, 2012 | 28.31 | 28.55 | 28.31 | 28.47 | 145,005 | +0.09(+0.31%) |
Aug 07, 2012 | 28.47 | 28.87 | 28.10 | 28.39 | 271,049 | +0.03(+0.12%) |
Aug 06, 2012 | 28.11 | 28.89 | 28.02 | 28.35 | 373,822 | +0.22(+0.80%) |
Aug 03, 2012 | 26.61 | 28.27 | 26.36 | 28.13 | 378,700 | +1.90(+7.24%) |
Aug 02, 2012 | 25.80 | 26.27 | 25.37 | 26.23 | 181,274 | +0.33(+1.27%) |
Aug 01, 2012 | 26.12 | 26.42 | 25.90 | 25.90 | 262,354 | -0.19(-0.73%) |
Jul 31, 2012 | 26.56 | 26.81 | 26.06 | 26.09 | 152,789 | -0.55(-2.07%) |
Jul 30, 2012 | 26.99 | 27.17 | 26.57 | 26.64 | 342,748 | -0.41(-1.53%) |
Jul 27, 2012 | 27.20 | 27.29 | 26.91 | 27.06 | 330,483 | +0.03(+0.13%) |
Jul 26, 2012 | 26.58 | 27.07 | 26.11 | 27.02 | 495,380 | +0.82(+3.13%) |
Jul 25, 2012 | 25.05 | 26.38 | 23.99 | 26.20 | 325,168 | +1.51(+6.12%) |
Jul 24, 2012 | 24.92 | 24.97 | 24.34 | 24.69 | 206,013 | -0.22(-0.90%) |
Jul 23, 2012 | 24.85 | 25.15 | 24.54 | 24.92 | 219,337 | -0.30(-1.20%) |
Jul 20, 2012 | 25.71 | 25.73 | 24.84 | 25.22 | 389,655 | -0.76(-2.92%) |
Jul 19, 2012 | 26.92 | 26.92 | 25.65 | 25.98 | 444,352 | +0.69(+2.73%) |
Jul 18, 2012 | 24.92 | 25.35 | 24.86 | 25.29 | 127,225 | +0.35(+1.42%) |
Jul 17, 2012 | 25.01 | 25.16 | 24.64 | 24.93 | 94,852 | +0.07(+0.28%) |
Jul 16, 2012 | 25.13 | 25.16 | 24.81 | 24.86 | 97,519 | -0.30(-1.20%) |
Jul 13, 2012 | 24.60 | 25.37 | 24.58 | 25.17 | 168,264 | +0.54(+2.21%) |
Jul 12, 2012 | 24.30 | 24.67 | 24.11 | 24.62 | 257,035 | +0.23(+0.96%) |
Jul 11, 2012 | 24.14 | 24.46 | 24.12 | 24.39 | 252,000 | +0.22(+0.89%) |
Jul 10, 2012 | 24.48 | 24.91 | 24.07 | 24.17 | 295,858 | -0.10(-0.43%) |
Jul 09, 2012 | 23.74 | 24.35 | 23.54 | 24.28 | 465,626 | +0.61(+2.59%) |
Jul 06, 2012 | 23.37 | 23.91 | 23.37 | 23.66 | 188,689 | -0.02(-0.07%) |
Jul 05, 2012 | 23.29 | 23.80 | 23.29 | 23.68 | 253,558 | +0.28(+1.22%) |
Jul 03, 2012 | 23.16 | 23.42 | 23.14 | 23.40 | 240,670 | +0.19(+0.82%) |
Jul 02, 2012 | 23.16 | 23.73 | 23.00 | 23.21 | 511,456 | +0.21(+0.90%) |
Jun 29, 2012 | 23.06 | 23.30 | 22.84 | 23.00 | 675,339 | +0.36(+1.60%) |
Jun 28, 2012 | 23.09 | 23.24 | 22.57 | 22.64 | 291,255 | -0.53(-2.27%) |
Jun 27, 2012 | 23.32 | 23.50 | 23.16 | 23.16 | 271,492 | -0.08(-0.33%) |
Jun 26, 2012 | 23.25 | 23.47 | 23.17 | 23.24 | 355,236 | +0.08(+0.34%) |
Jun 25, 2012 | 23.31 | 23.54 | 23.11 | 23.16 | 255,592 | -0.43(-1.83%) |
Jun 22, 2012 | 23.69 | 23.71 | 23.50 | 23.60 | 1,587,197 | +0.16(+0.70%) |
Jun 21, 2012 | 24.22 | 24.24 | 23.35 | 23.43 | 465,550 | -0.85(-3.49%) |
Jun 20, 2012 | 24.42 | 24.69 | 24.13 | 24.28 | 190,050 | -0.22(-0.88%) |
Jun 19, 2012 | 24.54 | 24.70 | 24.30 | 24.49 | 346,042 | -0.03(-0.14%) |
Jun 18, 2012 | 24.80 | 25.26 | 24.43 | 24.53 | 460,542 | -0.43(-1.73%) |
Jun 15, 2012 | 25.01 | 25.12 | 24.48 | 24.96 | 337,336 | -0.08(-0.31%) |
Jun 14, 2012 | 26.39 | 26.63 | 24.98 | 25.04 | 361,377 | -1.41(-5.32%) |
Jun 13, 2012 | 25.96 | 26.70 | 25.94 | 26.44 | 225,754 | +0.37(+1.42%) |
Jun 12, 2012 | 26.05 | 26.23 | 25.66 | 26.07 | 396,650 | +0.07(+0.27%) |
Jun 11, 2012 | 26.87 | 26.99 | 26.00 | 26.00 | 335,746 | -0.70(-2.62%) |
Jun 08, 2012 | 26.52 | 26.80 | 26.29 | 26.70 | 146,900 | +0.15(+0.55%) |
Jun 07, 2012 | 27.05 | 27.32 | 26.51 | 26.56 | 150,329 | -0.21(-0.77%) |
Jun 06, 2012 | 26.33 | 26.86 | 26.06 | 26.76 | 278,756 | +0.55(+2.11%) |
Jun 05, 2012 | 25.95 | 26.73 | 25.81 | 26.21 | 357,085 | +0.03(+0.13%) |
Jun 04, 2012 | 26.49 | 26.53 | 25.77 | 26.18 | 324,463 | -0.28(-1.04%) |
Jun 01, 2012 | 27.45 | 27.47 | 26.40 | 26.45 | 630,471 | -1.42(-5.11%) |
May 31, 2012 | 28.06 | 28.07 | 27.53 | 27.88 | 267,201 | -0.03(-0.12%) |
May 30, 2012 | 27.76 | 28.02 | 27.63 | 27.91 | 177,118 | -0.09(-0.34%) |
May 29, 2012 | 27.97 | 28.34 | 27.71 | 28.01 | 152,413 | +0.15(+0.53%) |
May 25, 2012 | 27.39 | 27.88 | 27.20 | 27.86 | 219,032 | +0.38(+1.38%) |
May 24, 2012 | 28.01 | 28.01 | 26.95 | 27.48 | 506,629 | -0.46(-1.64%) |
May 23, 2012 | 27.30 | 28.05 | 26.71 | 27.94 | 617,562 | +0.42(+1.54%) |
May 22, 2012 | 27.77 | 28.06 | 27.36 | 27.52 | 230,072 | -0.21(-0.75%) |
May 21, 2012 | 27.63 | 28.29 | 27.28 | 27.72 | 303,513 | +0.10(+0.38%) |
May 18, 2012 | 27.56 | 27.79 | 27.17 | 27.62 | 479,126 | -0.01(-0.03%) |
May 17, 2012 | 27.84 | 28.09 | 27.51 | 27.63 | 383,163 | -0.22(-0.78%) |
May 16, 2012 | 28.09 | 28.66 | 27.64 | 27.84 | 272,353 | -0.12(-0.43%) |
May 15, 2012 | 27.36 | 28.84 | 27.20 | 27.96 | 471,281 | +0.78(+2.86%) |
May 14, 2012 | 27.42 | 27.60 | 27.12 | 27.19 | 274,902 | -0.51(-1.84%) |
May 11, 2012 | 27.39 | 27.87 | 27.20 | 27.70 | 586,297 | -0.01(-0.03%) |
May 10, 2012 | 27.90 | 28.06 | 27.36 | 27.71 | 410,329 | -0.05(-0.19%) |
May 09, 2012 | 27.71 | 27.92 | 27.63 | 27.76 | 329,628 | -0.24(-0.86%) |
May 08, 2012 | 28.07 | 28.34 | 27.63 | 28.00 | 314,603 | -0.22(-0.80%) |
May 07, 2012 | 28.47 | 28.64 | 28.19 | 28.22 | 122,134 | -0.28(-0.97%) |
May 04, 2012 | 28.57 | 28.57 | 27.06 | 28.50 | 911,875 | -0.39(-1.34%) |
May 03, 2012 | 28.95 | 29.09 | 28.60 | 28.89 | 349,871 | -0.10(-0.36%) |
May 02, 2012 | 29.28 | 29.35 | 28.87 | 28.99 | 422,680 | -0.65(-2.18%) |
May 01, 2012 | 29.57 | 30.16 | 29.52 | 29.63 | 378,731 | +0.11(+0.38%) |
Apr 30, 2012 | 29.80 | 29.89 | 29.37 | 29.52 | 291,837 | -0.38(-1.27%) |
Apr 27, 2012 | 30.10 | 30.49 | 29.69 | 29.90 | 287,480 | -0.23(-0.77%) |
Apr 26, 2012 | 30.28 | 30.38 | 29.49 | 30.13 | 306,225 | -0.32(-1.05%) |
Apr 25, 2012 | 31.21 | 31.62 | 30.11 | 30.45 | 387,869 | -0.57(-1.83%) |
Apr 24, 2012 | 30.68 | 31.46 | 30.52 | 31.02 | 158,364 | +0.26(+0.84%) |
Apr 23, 2012 | 30.79 | 30.86 | 30.26 | 30.76 | 252,103 | -0.57(-1.81%) |
Apr 20, 2012 | 31.80 | 31.80 | 31.02 | 31.33 | 175,292 | -0.05(-0.16%) |
Apr 19, 2012 | 31.17 | 31.65 | 30.81 | 31.38 | 128,707 | +0.30(+0.97%) |
Apr 18, 2012 | 31.20 | 31.36 | 30.97 | 31.08 | 135,146 | -0.28(-0.91%) |
Apr 17, 2012 | 31.85 | 32.10 | 31.19 | 31.36 | 230,037 | -0.28(-0.87%) |
Apr 16, 2012 | 30.95 | 32.06 | 30.95 | 31.64 | 343,865 | +0.91(+2.97%) |
Apr 13, 2012 | 30.92 | 31.37 | 30.54 | 30.73 | 328,222 | -0.19(-0.61%) |
Apr 12, 2012 | 31.10 | 31.35 | 28.14 | 30.92 | 1,869,579 | -0.40(-1.26%) |
Apr 11, 2012 | 31.48 | 31.52 | 30.99 | 31.31 | 161,439 | +0.15(+0.50%) |
Apr 10, 2012 | 31.57 | 31.74 | 30.91 | 31.16 | 222,040 | -0.35(-1.12%) |
Apr 09, 2012 | 31.45 | 31.74 | 31.27 | 31.51 | 121,499 | -0.71(-2.22%) |
Apr 05, 2012 | 31.10 | 32.28 | 31.10 | 32.22 | 188,813 | +0.40(+1.27%) |
Apr 04, 2012 | 31.95 | 32.26 | 31.73 | 31.82 | 141,995 | -0.49(-1.52%) |
Apr 03, 2012 | 32.35 | 32.39 | 31.86 | 32.31 | 270,247 | -0.09(-0.27%) |
Apr 02, 2012 | 32.10 | 32.47 | 31.82 | 32.40 | 201,894 | +0.31(+0.97%) |
Mar 30, 2012 | 32.55 | 32.65 | 32.04 | 32.09 | 196,513 | -0.18(-0.56%) |
Mar 29, 2012 | 32.17 | 32.36 | 31.84 | 32.27 | 235,933 | -0.25(-0.77%) |
Mar 28, 2012 | 32.34 | 32.53 | 31.88 | 32.52 | 322,104 | +0.31(+0.96%) |
Mar 27, 2012 | 32.41 | 32.53 | 31.91 | 32.21 | 260,145 | -0.09(-0.27%) |
Mar 26, 2012 | 32.31 | 32.52 | 31.84 | 32.29 | 247,006 | +0.40(+1.27%) |
Mar 23, 2012 | 31.26 | 31.94 | 31.16 | 31.89 | 271,542 | +0.64(+2.04%) |
Mar 22, 2012 | 30.12 | 32.05 | 29.82 | 31.25 | 483,984 | +1.20(+4.01%) |
Mar 21, 2012 | 31.26 | 31.28 | 30.03 | 30.05 | 566,580 | -1.28(-4.09%) |
Mar 20, 2012 | 31.17 | 31.41 | 30.98 | 31.33 | 187,565 | -0.08(-0.25%) |
Mar 19, 2012 | 30.86 | 31.56 | 30.69 | 31.41 | 245,274 | +0.48(+1.56%) |
Mar 16, 2012 | 30.32 | 31.09 | 30.06 | 30.93 | 517,871 | +0.64(+2.10%) |
Mar 15, 2012 | 30.80 | 30.86 | 30.06 | 30.29 | 393,893 | -0.39(-1.26%) |
Mar 14, 2012 | 31.56 | 31.71 | 30.44 | 30.68 | 276,819 | -1.12(-3.52%) |
Mar 13, 2012 | 31.02 | 31.89 | 30.92 | 31.79 | 314,507 | +0.90(+2.92%) |
Mar 12, 2012 | 30.86 | 30.98 | 30.64 | 30.89 | 233,993 | +0.03(+0.11%) |
Mar 09, 2012 | 30.68 | 30.92 | 30.48 | 30.86 | 247,753 | +0.12(+0.39%) |
Mar 08, 2012 | 30.14 | 30.84 | 29.86 | 30.74 | 291,283 | +0.65(+2.14%) |
Mar 07, 2012 | 30.14 | 30.28 | 29.94 | 30.09 | 148,969 | +0.15(+0.49%) |
Mar 06, 2012 | 29.54 | 30.19 | 29.32 | 29.94 | 279,059 | +0.18(+0.61%) |
Mar 05, 2012 | 29.51 | 29.93 | 29.30 | 29.76 | 707,643 | +0.25(+0.85%) |
Mar 02, 2012 | 29.23 | 30.04 | 29.23 | 29.51 | 288,719 | +0.40(+1.39%) |
Mar 01, 2012 | 28.58 | 29.45 | 28.16 | 29.11 | 298,151 | +0.61(+2.14%) |
Feb 29, 2012 | 28.89 | 29.21 | 28.47 | 28.50 | 317,057 | -0.24(-0.84%) |
Feb 28, 2012 | 28.80 | 29.10 | 28.52 | 28.74 | 237,387 | -0.04(-0.15%) |
Feb 27, 2012 | 28.40 | 28.85 | 28.14 | 28.78 | 213,190 | +0.33(+1.15%) |
Feb 24, 2012 | 28.80 | 29.04 | 28.00 | 28.46 | 594,870 | -0.34(-1.17%) |
Feb 23, 2012 | 27.38 | 29.40 | 27.08 | 28.79 | 3,369,321 | +2.52(+9.60%) |
Feb 22, 2012 | 26.38 | 26.91 | 25.98 | 26.27 | 478,752 | -1.31(-4.74%) |
Feb 21, 2012 | 27.90 | 27.90 | 27.39 | 27.58 | 129,259 | -0.23(-0.84%) |
Feb 17, 2012 | 28.26 | 28.75 | 27.56 | 27.81 | 156,393 | -0.28(-1.01%) |
Feb 16, 2012 | 27.41 | 28.61 | 27.40 | 28.09 | 149,806 | +0.68(+2.48%) |
Feb 15, 2012 | 27.96 | 28.26 | 27.25 | 27.41 | 97,567 | -0.35(-1.27%) |
Feb 14, 2012 | 28.46 | 28.58 | 27.43 | 27.77 | 104,681 | -0.75(-2.63%) |
Feb 13, 2012 | 27.97 | 28.78 | 27.88 | 28.52 | 204,583 | +0.87(+3.16%) |
Feb 10, 2012 | 27.27 | 27.80 | 27.27 | 27.64 | 269,038 | +0.16(+0.59%) |
Feb 09, 2012 | 27.86 | 28.00 | 27.07 | 27.48 | 290,376 | -0.31(-1.11%) |
Feb 08, 2012 | 28.18 | 28.64 | 27.68 | 27.79 | 108,048 | -0.39(-1.37%) |
Feb 07, 2012 | 28.25 | 28.64 | 28.04 | 28.17 | 104,567 | -0.05(-0.18%) |
Feb 06, 2012 | 29.21 | 29.27 | 28.08 | 28.22 | 195,630 | -1.23(-4.19%) |
Feb 03, 2012 | 29.91 | 30.38 | 29.33 | 29.46 | 259,419 | +0.32(+1.09%) |
Feb 02, 2012 | 28.80 | 29.90 | 28.47 | 29.14 | 359,555 | +0.53(+1.86%) |