Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,049 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,581 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,366 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,362 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,089 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,342 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,216 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,722 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,338 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,925 | +1.37(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,739 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.71 | 29.86 | 30.27 | 644,338 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,852 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,465 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,350 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,406 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,307 | +1.00(+3.36%) |
Jan 07, 2013 | 30.30 | 30.30 | 29.33 | 29.86 | 478,103 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,558 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,202 | +0.92(+3.18%) |
Jan 02, 2013 | 29.09 | 29.13 | 28.28 | 28.94 | 1,170,978 | +0.30(+1.06%) |
Dec 31, 2012 | 27.60 | 28.79 | 27.52 | 28.63 | 966,201 | +0.97(+3.51%) |
Dec 28, 2012 | 27.21 | 27.86 | 26.97 | 27.66 | 614,687 | +0.37(+1.36%) |
Dec 27, 2012 | 27.37 | 27.66 | 26.80 | 27.29 | 553,831 | +0.25(+0.91%) |
Dec 26, 2012 | 27.87 | 28.14 | 26.51 | 27.04 | 1,108,886 | -0.91(-3.27%) |
Dec 24, 2012 | 27.49 | 28.32 | 27.49 | 27.96 | 574,642 | +0.47(+1.70%) |
Dec 21, 2012 | 27.18 | 27.88 | 27.13 | 27.49 | 1,189,294 | -0.12(-0.43%) |
Dec 20, 2012 | 28.21 | 28.53 | 27.03 | 27.61 | 1,897,908 | +0.09(+0.34%) |
Dec 19, 2012 | 26.09 | 27.96 | 26.09 | 27.52 | 3,211,988 | +1.91(+7.46%) |
Dec 18, 2012 | 26.88 | 27.06 | 25.23 | 25.61 | 4,782,105 | -2.14(-7.73%) |
Dec 17, 2012 | 29.26 | 29.37 | 27.52 | 27.75 | 3,098,567 | -0.99(-3.45%) |
Dec 14, 2012 | 29.96 | 30.10 | 28.69 | 28.74 | 1,486,842 | -1.36(-4.53%) |
Dec 13, 2012 | 30.56 | 30.61 | 30.03 | 30.10 | 739,041 | -0.52(-1.69%) |
Dec 12, 2012 | 30.78 | 30.98 | 30.37 | 30.62 | 718,937 | -0.11(-0.37%) |
Dec 11, 2012 | 30.84 | 30.96 | 29.76 | 30.73 | 1,538,904 | +0.08(+0.27%) |
Dec 10, 2012 | 32.18 | 32.30 | 30.13 | 30.65 | 1,541,024 | -1.79(-5.52%) |
Dec 07, 2012 | 34.16 | 34.18 | 31.94 | 32.44 | 1,198,010 | -1.26(-3.74%) |
Dec 06, 2012 | 33.22 | 33.76 | 32.96 | 33.70 | 901,361 | +0.58(+1.75%) |
Dec 05, 2012 | 34.49 | 34.56 | 32.90 | 33.12 | 1,634,536 | -1.20(-3.51%) |
Dec 04, 2012 | 34.18 | 34.88 | 33.67 | 34.33 | 1,527,175 | +0.20(+0.58%) |
Nov 30, 2012 | 34.99 | 35.02 | 33.50 | 34.13 | 1,615,297 | -0.70(-2.02%) |
Nov 29, 2012 | 34.82 | 34.96 | 34.12 | 34.84 | 1,100,296 | +0.79(+2.31%) |
Nov 28, 2012 | 33.69 | 34.63 | 32.79 | 34.05 | 1,507,967 | +0.85(+2.56%) |
Nov 27, 2012 | 32.33 | 33.33 | 32.06 | 33.20 | 1,304,110 | +1.15(+3.60%) |
Nov 26, 2012 | 31.86 | 32.62 | 31.23 | 32.05 | 1,426,489 | +0.26(+0.81%) |
Nov 23, 2012 | 31.36 | 31.98 | 31.36 | 31.79 | 719,630 | +0.87(+2.83%) |
Nov 21, 2012 | 30.55 | 31.43 | 30.47 | 30.91 | 1,243,993 | +0.90(+3.01%) |
Nov 20, 2012 | 29.65 | 30.62 | 29.42 | 30.01 | 1,539,482 | +1.57(+5.51%) |
Nov 19, 2012 | 28.39 | 28.98 | 28.29 | 28.45 | 1,059,318 | +0.43(+1.52%) |
Nov 16, 2012 | 28.25 | 28.49 | 27.76 | 28.02 | 420,345 | -0.27(-0.97%) |
Nov 15, 2012 | 28.96 | 28.96 | 27.89 | 28.29 | 716,897 | -0.79(-2.72%) |
Nov 14, 2012 | 29.56 | 29.76 | 28.73 | 29.09 | 775,821 | -0.51(-1.73%) |
Nov 13, 2012 | 30.03 | 30.19 | 29.11 | 29.60 | 634,381 | -0.16(-0.53%) |
Nov 12, 2012 | 29.02 | 30.15 | 28.92 | 29.76 | 839,979 | +1.03(+3.57%) |
Nov 09, 2012 | 29.71 | 29.76 | 27.67 | 28.73 | 1,083,817 | -0.36(-1.24%) |
Nov 08, 2012 | 28.46 | 30.67 | 28.32 | 29.09 | 2,718,027 | +1.32(+4.74%) |
Nov 07, 2012 | 27.66 | 28.22 | 26.65 | 27.78 | 2,233,313 | +1.77(+6.81%) |
Nov 06, 2012 | 25.68 | 26.11 | 25.42 | 26.00 | 686,009 | +0.58(+2.29%) |
Nov 05, 2012 | 26.10 | 26.16 | 25.41 | 25.42 | 665,526 | -0.67(-2.57%) |
Nov 02, 2012 | 25.70 | 26.90 | 25.45 | 26.09 | 668,112 | +0.50(+1.96%) |
Nov 01, 2012 | 27.30 | 27.30 | 24.88 | 25.59 | 2,018,580 | -1.69(-6.20%) |
Oct 31, 2012 | 26.86 | 27.28 | 26.30 | 27.28 | 469,708 | +0.51(+1.90%) |
Oct 26, 2012 | 26.40 | 26.77 | 26.77 | 26.77 | 386,953 | +0.44(+1.69%) |
Oct 25, 2012 | 26.63 | 27.14 | 25.81 | 26.33 | 715,454 | -0.02(-0.07%) |
Oct 24, 2012 | 26.94 | 27.16 | 26.14 | 26.34 | 232,991 | -0.57(-2.12%) |
Oct 23, 2012 | 26.72 | 26.96 | 26.57 | 26.92 | 324,295 | +0.01(+0.02%) |
Oct 19, 2012 | 27.62 | 27.66 | 26.56 | 26.91 | 731,185 | -0.88(-3.18%) |
Oct 18, 2012 | 27.82 | 27.94 | 27.32 | 27.79 | 353,909 | +0.06(+0.23%) |
Oct 17, 2012 | 27.30 | 27.81 | 27.02 | 27.73 | 428,007 | +0.55(+2.02%) |
Oct 16, 2012 | 26.50 | 27.20 | 26.27 | 27.18 | 505,581 | +0.84(+3.20%) |
Oct 15, 2012 | 25.90 | 26.37 | 25.65 | 26.34 | 404,547 | +0.43(+1.67%) |
Oct 12, 2012 | 25.71 | 26.02 | 25.46 | 25.90 | 346,470 | +0.16(+0.61%) |
Oct 11, 2012 | 25.99 | 26.34 | 25.54 | 25.75 | 352,841 | -0.08(-0.29%) |
Oct 10, 2012 | 25.63 | 25.99 | 25.63 | 25.82 | 344,830 | +0.14(+0.56%) |
Oct 09, 2012 | 26.11 | 26.21 | 25.45 | 25.68 | 459,775 | -0.43(-1.64%) |
Oct 08, 2012 | 25.66 | 26.54 | 25.48 | 26.11 | 587,543 | +0.32(+1.23%) |
Oct 05, 2012 | 26.81 | 26.92 | 25.47 | 25.79 | 868,956 | -1.00(-3.75%) |
Oct 04, 2012 | 27.43 | 27.52 | 26.23 | 26.79 | 933,120 | -0.64(-2.34%) |
Oct 03, 2012 | 27.81 | 27.85 | 26.70 | 27.44 | 977,141 | -0.66(-2.34%) |
Oct 02, 2012 | 28.42 | 28.73 | 27.93 | 28.09 | 765,372 | -0.29(-1.04%) |
Oct 01, 2012 | 28.88 | 28.88 | 28.30 | 28.39 | 462,642 | -0.20(-0.69%) |
Sep 28, 2012 | 28.50 | 28.77 | 28.27 | 28.58 | 428,890 | +0.03(+0.12%) |
Sep 27, 2012 | 28.01 | 28.62 | 27.48 | 28.55 | 402,477 | +0.79(+2.83%) |
Sep 26, 2012 | 27.45 | 28.16 | 27.45 | 27.76 | 431,799 | +0.19(+0.69%) |
Sep 25, 2012 | 27.60 | 28.23 | 27.38 | 27.57 | 521,574 | -0.07(-0.25%) |
Sep 24, 2012 | 28.11 | 28.34 | 27.39 | 27.64 | 701,671 | -0.64(-2.27%) |
Sep 21, 2012 | 28.94 | 28.94 | 28.23 | 28.28 | 543,434 | -0.49(-1.71%) |
Sep 20, 2012 | 28.75 | 28.86 | 28.20 | 28.78 | 364,874 | -0.01(-0.04%) |
Sep 19, 2012 | 29.61 | 29.77 | 28.53 | 28.79 | 698,799 | -0.83(-2.81%) |
Sep 18, 2012 | 29.23 | 30.05 | 29.23 | 29.62 | 835,609 | +0.41(+1.40%) |
Sep 17, 2012 | 28.37 | 29.21 | 28.24 | 29.21 | 615,149 | +1.07(+3.80%) |
Sep 14, 2012 | 27.93 | 28.56 | 27.87 | 28.14 | 449,985 | +0.42(+1.52%) |
Sep 13, 2012 | 27.52 | 28.13 | 27.33 | 27.72 | 620,748 | +0.03(+0.10%) |
Sep 12, 2012 | 27.48 | 27.71 | 27.08 | 27.69 | 335,993 | +0.21(+0.78%) |
Sep 11, 2012 | 27.72 | 27.83 | 26.94 | 27.48 | 659,085 | -0.25(-0.90%) |
Sep 10, 2012 | 27.44 | 27.91 | 26.88 | 27.72 | 714,592 | +0.67(+2.48%) |
Sep 07, 2012 | 28.37 | 28.41 | 27.03 | 27.05 | 905,226 | +0.07(+0.26%) |
Sep 06, 2012 | 26.71 | 27.21 | 26.63 | 26.98 | 686,058 | +0.43(+1.63%) |
Sep 05, 2012 | 25.33 | 27.12 | 25.24 | 26.55 | 1,279,115 | +1.43(+5.68%) |
Sep 04, 2012 | 24.84 | 25.24 | 24.63 | 25.13 | 615,897 | +0.12(+0.46%) |
Aug 31, 2012 | 25.37 | 25.62 | 24.86 | 25.01 | 831,428 | -0.23(-0.92%) |
Aug 30, 2012 | 25.48 | 25.58 | 25.16 | 25.24 | 353,771 | -0.39(-1.51%) |
Aug 29, 2012 | 25.96 | 26.28 | 25.39 | 25.63 | 556,819 | -0.01(-0.02%) |
Aug 27, 2012 | 25.67 | 25.99 | 25.44 | 25.63 | 653,185 | +0.16(+0.64%) |
Aug 24, 2012 | 24.73 | 25.49 | 24.72 | 25.47 | 740,458 | +0.58(+2.32%) |
Aug 23, 2012 | 25.22 | 25.22 | 24.58 | 24.89 | 1,104,510 | -0.28(-1.10%) |
Aug 22, 2012 | 25.18 | 25.66 | 24.97 | 25.17 | 1,228,534 | -0.27(-1.07%) |
Aug 21, 2012 | 25.58 | 25.85 | 24.95 | 25.44 | 1,302,783 | -0.14(-0.54%) |
Aug 20, 2012 | 25.99 | 26.07 | 25.41 | 25.58 | 680,781 | -0.50(-1.90%) |
Aug 17, 2012 | 25.74 | 26.12 | 25.70 | 26.08 | 666,203 | +0.18(+0.71%) |
Aug 16, 2012 | 25.99 | 26.12 | 25.30 | 25.89 | 930,746 | -0.32(-1.23%) |
Aug 15, 2012 | 26.68 | 26.97 | 25.74 | 26.22 | 2,718,562 | -1.55(-5.59%) |
Aug 14, 2012 | 27.61 | 28.26 | 27.50 | 27.77 | 820,809 | +0.20(+0.73%) |
Aug 13, 2012 | 27.29 | 27.82 | 27.15 | 27.57 | 751,630 | +0.16(+0.59%) |
Aug 10, 2012 | 26.45 | 27.53 | 26.42 | 27.41 | 856,572 | +0.87(+3.29%) |
Aug 09, 2012 | 25.71 | 27.38 | 25.71 | 26.53 | 1,109,134 | +0.82(+3.21%) |
Aug 08, 2012 | 25.49 | 26.06 | 25.47 | 25.71 | 882,660 | +0.11(+0.45%) |
Aug 07, 2012 | 25.49 | 25.85 | 25.23 | 25.60 | 1,086,637 | +0.33(+1.29%) |
Aug 06, 2012 | 26.04 | 26.12 | 24.89 | 25.27 | 1,363,649 | -0.79(-3.03%) |
Aug 03, 2012 | 27.00 | 27.40 | 25.92 | 26.06 | 1,224,985 | -0.32(-1.22%) |
Aug 02, 2012 | 27.97 | 27.97 | 24.16 | 26.38 | 4,408,850 | -1.75(-6.23%) |
Aug 01, 2012 | 28.39 | 28.46 | 27.25 | 28.13 | 1,444,200 | -0.18(-0.63%) |
Jul 31, 2012 | 28.46 | 29.14 | 27.49 | 28.31 | 2,010,320 | +0.13(+0.45%) |
Jul 30, 2012 | 27.31 | 28.34 | 27.21 | 28.18 | 1,326,539 | +1.03(+3.77%) |
Jul 27, 2012 | 26.55 | 27.43 | 26.30 | 27.16 | 1,136,489 | +1.03(+3.92%) |
Jul 26, 2012 | 25.54 | 26.21 | 25.40 | 26.13 | 777,628 | +1.07(+4.27%) |
Jul 25, 2012 | 25.25 | 25.58 | 24.66 | 25.06 | 479,600 | +0.08(+0.32%) |
Jul 24, 2012 | 25.49 | 25.74 | 24.79 | 24.98 | 865,269 | -0.35(-1.38%) |
Jul 23, 2012 | 23.88 | 25.74 | 23.71 | 25.33 | 956,040 | +0.95(+3.87%) |
Jul 20, 2012 | 24.18 | 24.61 | 23.85 | 24.39 | 632,022 | -0.04(-0.16%) |
Jul 19, 2012 | 24.27 | 24.51 | 24.07 | 24.43 | 369,975 | +0.32(+1.31%) |
Jul 18, 2012 | 24.05 | 24.46 | 23.84 | 24.11 | 550,341 | -0.01(-0.02%) |
Jul 17, 2012 | 25.02 | 25.36 | 24.02 | 24.12 | 1,779,518 | -0.93(-3.70%) |
Jul 16, 2012 | 24.74 | 25.33 | 24.43 | 25.05 | 806,247 | +0.26(+1.04%) |
Jul 13, 2012 | 23.57 | 24.86 | 23.56 | 24.79 | 1,003,225 | +1.24(+5.25%) |
Jul 12, 2012 | 23.77 | 23.89 | 22.41 | 23.55 | 1,059,563 | -0.27(-1.15%) |
Jul 11, 2012 | 23.83 | 24.08 | 23.54 | 23.83 | 683,562 | +0.11(+0.48%) |
Jul 10, 2012 | 23.49 | 24.26 | 23.37 | 23.71 | 1,194,819 | +0.40(+1.69%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.17 | 23.32 | 493,655 | -0.07(-0.29%) |
Jul 06, 2012 | 23.33 | 23.56 | 23.02 | 23.38 | 399,839 | -0.12(-0.51%) |
Jul 05, 2012 | 23.36 | 23.97 | 23.23 | 23.51 | 737,121 | +0.19(+0.84%) |
Jul 03, 2012 | 23.06 | 23.54 | 22.94 | 23.31 | 388,705 | +0.26(+1.14%) |
Jul 02, 2012 | 23.05 | 23.65 | 22.47 | 23.05 | 1,029,281 | +0.05(+0.22%) |
Jun 29, 2012 | 22.36 | 23.76 | 22.34 | 23.00 | 1,532,887 | +1.57(+7.35%) |
Jun 28, 2012 | 21.25 | 21.53 | 20.92 | 21.42 | 612,160 | -0.03(-0.13%) |
Jun 27, 2012 | 21.17 | 21.52 | 20.78 | 21.45 | 779,887 | +0.21(+1.00%) |
Jun 26, 2012 | 21.24 | 21.58 | 21.08 | 21.24 | 640,185 | -0.03(-0.13%) |
Jun 25, 2012 | 21.91 | 21.91 | 21.25 | 21.27 | 649,255 | -0.74(-3.38%) |
Jun 22, 2012 | 22.63 | 22.90 | 21.78 | 22.01 | 1,360,527 | -0.39(-1.74%) |
Jun 21, 2012 | 22.19 | 22.41 | 21.43 | 22.40 | 2,044,917 | +0.36(+1.61%) |
Jun 20, 2012 | 21.27 | 22.33 | 21.19 | 22.04 | 1,023,503 | +0.84(+3.94%) |
Jun 19, 2012 | 20.70 | 21.70 | 20.62 | 21.21 | 918,160 | +0.52(+2.49%) |
Jun 18, 2012 | 20.28 | 21.01 | 20.07 | 20.69 | 848,758 | +0.21(+1.01%) |
Jun 15, 2012 | 20.62 | 20.62 | 20.15 | 20.49 | 665,193 | -0.06(-0.31%) |
Jun 14, 2012 | 20.30 | 20.94 | 20.29 | 20.55 | 707,928 | +0.17(+0.81%) |
Jun 13, 2012 | 20.78 | 20.94 | 20.19 | 20.38 | 972,263 | -0.56(-2.65%) |
Jun 12, 2012 | 20.72 | 21.00 | 20.33 | 20.94 | 1,154,591 | +0.22(+1.08%) |
Jun 11, 2012 | 21.46 | 21.48 | 20.46 | 20.72 | 1,095,950 | -0.53(-2.51%) |
Jun 08, 2012 | 19.97 | 21.33 | 19.60 | 21.25 | 1,499,285 | +1.24(+6.18%) |
Jun 07, 2012 | 21.17 | 21.25 | 19.78 | 20.01 | 2,240,281 | -0.82(-3.93%) |
Jun 06, 2012 | 21.52 | 21.68 | 20.74 | 20.83 | 1,535,757 | -0.40(-1.89%) |
Jun 05, 2012 | 21.63 | 21.96 | 21.09 | 21.23 | 1,953,706 | -0.52(-2.40%) |
Jun 04, 2012 | 21.53 | 21.79 | 20.52 | 21.75 | 1,693,541 | +0.20(+0.93%) |
Jun 01, 2012 | 21.83 | 22.00 | 21.26 | 21.55 | 977,603 | -0.77(-3.44%) |
May 31, 2012 | 22.72 | 22.91 | 21.69 | 22.32 | 1,065,079 | -0.44(-1.91%) |
May 30, 2012 | 23.09 | 23.22 | 22.55 | 22.75 | 926,401 | -0.54(-2.34%) |
May 29, 2012 | 23.64 | 24.19 | 22.92 | 23.30 | 807,486 | -0.09(-0.37%) |
May 25, 2012 | 23.48 | 23.60 | 23.28 | 23.38 | 1,448,206 | -0.02(-0.10%) |
May 24, 2012 | 23.17 | 23.62 | 22.95 | 23.41 | 1,493,485 | +0.49(+2.12%) |
May 23, 2012 | 22.91 | 23.05 | 22.14 | 22.92 | 1,009,052 | -0.07(-0.32%) |
May 22, 2012 | 23.03 | 23.90 | 22.81 | 23.00 | 2,547,303 | +0.09(+0.40%) |
May 21, 2012 | 23.76 | 23.76 | 22.25 | 22.90 | 3,998,086 | -1.43(-5.88%) |
May 18, 2012 | 24.09 | 24.98 | 23.69 | 24.34 | 1,198,847 | +0.28(+1.17%) |
May 17, 2012 | 25.42 | 25.53 | 23.30 | 24.05 | 2,065,501 | -1.44(-5.66%) |
May 16, 2012 | 26.73 | 26.74 | 24.90 | 25.50 | 2,180,388 | -1.16(-4.34%) |
May 15, 2012 | 26.80 | 27.63 | 26.59 | 26.66 | 882,428 | -0.21(-0.77%) |
May 14, 2012 | 28.40 | 28.40 | 26.63 | 26.86 | 1,269,000 | -1.69(-5.92%) |
May 11, 2012 | 27.93 | 29.06 | 27.74 | 28.55 | 1,194,133 | +0.52(+1.86%) |
May 10, 2012 | 27.46 | 28.55 | 26.93 | 28.03 | 1,805,893 | +1.36(+5.10%) |
May 09, 2012 | 26.72 | 27.55 | 26.56 | 26.67 | 1,685,845 | -0.44(-1.64%) |
May 08, 2012 | 29.22 | 29.22 | 26.69 | 27.11 | 3,062,891 | -2.51(-8.47%) |
May 07, 2012 | 29.75 | 30.24 | 29.01 | 29.62 | 1,182,323 | -0.67(-2.22%) |
May 04, 2012 | 30.99 | 31.06 | 29.68 | 30.29 | 1,114,522 | -0.82(-2.63%) |
May 03, 2012 | 32.85 | 32.96 | 30.28 | 31.11 | 2,280,005 | -1.62(-4.95%) |
May 02, 2012 | 33.10 | 33.10 | 31.58 | 32.73 | 2,775,073 | +1.37(+4.37%) |
May 01, 2012 | 32.84 | 33.23 | 30.89 | 31.36 | 2,047,370 | -1.10(-3.38%) |
Apr 30, 2012 | 31.97 | 32.82 | 31.66 | 32.46 | 1,721,259 | +1.10(+3.50%) |
Apr 27, 2012 | 31.44 | 31.52 | 30.71 | 31.36 | 1,230,470 | +0.29(+0.93%) |
Apr 26, 2012 | 31.19 | 32.01 | 31.06 | 31.07 | 1,303,764 | +0.02(+0.05%) |
Apr 25, 2012 | 30.61 | 31.15 | 30.38 | 31.06 | 818,019 | +0.77(+2.54%) |
Apr 24, 2012 | 30.52 | 31.05 | 30.03 | 30.29 | 1,029,603 | -0.10(-0.34%) |
Apr 23, 2012 | 30.15 | 30.57 | 29.58 | 30.39 | 1,180,850 | -0.01(-0.02%) |
Apr 20, 2012 | 29.67 | 30.44 | 29.67 | 30.40 | 1,176,680 | +1.09(+3.73%) |
Apr 19, 2012 | 29.40 | 30.17 | 28.85 | 29.30 | 853,400 | +0.03(+0.12%) |
Apr 18, 2012 | 28.39 | 29.49 | 28.02 | 29.27 | 820,561 | +0.82(+2.88%) |
Apr 17, 2012 | 28.47 | 28.98 | 27.97 | 28.45 | 691,054 | +0.19(+0.66%) |
Apr 16, 2012 | 28.62 | 29.06 | 27.82 | 28.26 | 770,378 | -0.03(-0.12%) |
Apr 13, 2012 | 28.72 | 28.72 | 28.15 | 28.30 | 762,546 | -0.66(-2.28%) |
Apr 12, 2012 | 28.60 | 29.42 | 28.48 | 28.96 | 877,735 | +0.80(+2.83%) |
Apr 11, 2012 | 27.11 | 28.20 | 26.97 | 28.16 | 886,961 | +1.32(+4.92%) |
Apr 10, 2012 | 28.61 | 28.61 | 26.26 | 26.84 | 1,539,734 | -1.78(-6.22%) |
Apr 09, 2012 | 28.88 | 28.88 | 27.99 | 28.62 | 648,071 | -0.37(-1.28%) |
Apr 05, 2012 | 29.25 | 29.39 | 28.73 | 28.99 | 582,612 | -0.42(-1.41%) |
Apr 04, 2012 | 29.14 | 29.50 | 28.88 | 29.41 | 698,641 | +0.11(+0.37%) |
Apr 03, 2012 | 29.13 | 30.31 | 29.12 | 29.30 | 1,217,917 | +0.23(+0.80%) |
Apr 02, 2012 | 28.17 | 29.29 | 28.07 | 29.06 | 990,210 | +1.14(+4.07%) |
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,377 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,024 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,667 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,786 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,248 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,680 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,428 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,153 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,893 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,224 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,777 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,896 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,301 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,308 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,874 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,606 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,837 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,065 | +0.19(+0.80%) |
Mar 06, 2012 | 23.61 | 23.86 | 23.61 | 23.67 | 418,739 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,620 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,294 | +0.47(+1.98%) |
Mar 01, 2012 | 23.86 | 24.02 | 23.28 | 23.73 | 527,098 | +0.08(+0.36%) |
Feb 29, 2012 | 24.41 | 24.43 | 23.59 | 23.64 | 530,466 | -0.67(-2.77%) |
Feb 28, 2012 | 24.62 | 24.80 | 24.06 | 24.32 | 504,906 | -0.28(-1.15%) |
Feb 27, 2012 | 24.61 | 24.91 | 24.03 | 24.60 | 387,445 | -0.10(-0.39%) |
Feb 24, 2012 | 24.07 | 25.22 | 23.82 | 24.70 | 622,820 | +0.76(+3.19%) |
Feb 23, 2012 | 25.73 | 25.79 | 22.92 | 23.93 | 1,312,017 | -0.38(-1.56%) |
Feb 22, 2012 | 26.42 | 26.42 | 23.95 | 24.31 | 1,046,684 | -1.58(-6.12%) |
Feb 21, 2012 | 24.92 | 26.18 | 24.91 | 25.90 | 830,505 | +1.11(+4.47%) |
Feb 17, 2012 | 25.02 | 25.24 | 24.68 | 24.79 | 417,627 | -0.07(-0.30%) |
Feb 16, 2012 | 24.89 | 24.98 | 24.68 | 24.86 | 341,417 | +0.06(+0.25%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.62 | 24.80 | 431,877 | +0.27(+1.11%) |
Feb 14, 2012 | 24.60 | 24.75 | 24.33 | 24.53 | 396,024 | -0.07(-0.30%) |
Feb 13, 2012 | 23.88 | 25.01 | 23.88 | 24.60 | 460,244 | +0.95(+4.00%) |
Feb 10, 2012 | 23.78 | 23.94 | 23.58 | 23.65 | 385,763 | -0.35(-1.44%) |
Feb 09, 2012 | 23.89 | 24.10 | 23.61 | 24.00 | 323,304 | +0.08(+0.36%) |
Feb 08, 2012 | 24.36 | 24.43 | 23.51 | 23.91 | 458,347 | -0.46(-1.90%) |
Feb 07, 2012 | 24.36 | 24.56 | 24.29 | 24.38 | 307,690 | +0.02(+0.09%) |
Feb 06, 2012 | 24.24 | 25.11 | 24.18 | 24.36 | 495,505 | +0.10(+0.40%) |
Feb 03, 2012 | 23.80 | 24.37 | 23.80 | 24.26 | 541,828 | +0.72(+3.05%) |
Feb 02, 2012 | 22.56 | 24.05 | 22.53 | 23.54 | 772,692 | +0.96(+4.23%) |