Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.18 | 34.32 | 34.10 | 34.13 | 879,015 | -0.09(-0.26%) |
Feb 27, 2013 | 33.99 | 34.38 | 33.95 | 34.22 | 679,897 | +0.21(+0.61%) |
Feb 26, 2013 | 34.02 | 34.17 | 33.77 | 34.01 | 1,089,807 | +0.13(+0.40%) |
Feb 25, 2013 | 34.76 | 34.76 | 33.88 | 33.88 | 702,049 | -0.68(-1.97%) |
Feb 22, 2013 | 34.37 | 34.56 | 34.36 | 34.56 | 884,353 | +0.34(+1.00%) |
Feb 21, 2013 | 34.44 | 34.52 | 34.20 | 34.22 | 638,689 | -0.28(-0.81%) |
Feb 20, 2013 | 34.69 | 34.83 | 34.50 | 34.50 | 486,456 | -0.19(-0.53%) |
Feb 19, 2013 | 34.45 | 34.69 | 34.44 | 34.68 | 543,830 | +0.29(+0.83%) |
Feb 15, 2013 | 34.44 | 34.45 | 34.26 | 34.40 | 507,585 | -0.01(-0.04%) |
Feb 14, 2013 | 34.56 | 34.56 | 34.38 | 34.41 | 565,541 | -0.19(-0.54%) |
Feb 13, 2013 | 34.63 | 35.02 | 34.49 | 34.60 | 1,382,633 | -0.04(-0.11%) |
Feb 12, 2013 | 34.38 | 34.63 | 34.33 | 34.63 | 1,211,961 | +0.26(+0.75%) |
Feb 11, 2013 | 34.27 | 34.42 | 34.27 | 34.38 | 879,920 | +0.11(+0.31%) |
Feb 08, 2013 | 34.01 | 34.32 | 34.01 | 34.27 | 1,106,434 | +0.29(+0.87%) |
Feb 07, 2013 | 34.12 | 34.18 | 33.90 | 33.98 | 732,547 | -0.16(-0.46%) |
Feb 06, 2013 | 33.94 | 34.20 | 33.88 | 34.13 | 560,469 | +0.03(+0.07%) |
Feb 04, 2013 | 34.09 | 34.25 | 34.01 | 34.11 | 909,477 | -0.11(-0.33%) |
Feb 01, 2013 | 34.23 | 34.36 | 34.12 | 34.22 | 1,415,436 | +0.19(+0.56%) |
Jan 31, 2013 | 34.32 | 34.32 | 34.00 | 34.03 | 976,543 | -0.31(-0.91%) |
Jan 30, 2013 | 34.64 | 34.64 | 34.28 | 34.34 | 924,525 | -0.32(-0.92%) |
Jan 29, 2013 | 34.62 | 34.68 | 34.56 | 34.66 | 1,033,138 | +0.03(+0.09%) |
Jan 28, 2013 | 34.64 | 34.68 | 34.45 | 34.63 | 608,805 | +0.05(+0.16%) |
Jan 25, 2013 | 34.39 | 34.58 | 34.37 | 34.58 | 1,248,124 | +0.26(+0.75%) |
Jan 24, 2013 | 34.40 | 34.42 | 34.22 | 34.32 | 419,946 | +0.02(+0.05%) |
Jan 23, 2013 | 34.30 | 34.33 | 34.17 | 34.31 | 509,206 | +0.02(+0.05%) |
Jan 22, 2013 | 34.07 | 34.29 | 34.07 | 34.29 | 599,113 | +0.16(+0.48%) |
Jan 18, 2013 | 34.00 | 34.14 | 33.90 | 34.12 | 556,193 | +0.18(+0.53%) |
Jan 17, 2013 | 33.97 | 34.00 | 33.92 | 33.94 | 613,679 | +0.08(+0.24%) |
Jan 16, 2013 | 33.88 | 33.90 | 33.76 | 33.86 | 1,340,283 | -0.08(-0.25%) |
Jan 15, 2013 | 33.69 | 33.99 | 33.66 | 33.95 | 660,013 | +0.18(+0.54%) |
Jan 14, 2013 | 33.68 | 33.77 | 33.68 | 33.77 | 368,759 | +0.08(+0.25%) |
Jan 11, 2013 | 33.69 | 33.78 | 33.56 | 33.68 | 512,409 | -0.03(-0.07%) |
Jan 10, 2013 | 33.69 | 33.80 | 33.56 | 33.71 | 655,312 | +0.05(+0.14%) |
Jan 09, 2013 | 33.61 | 33.69 | 33.53 | 33.66 | 892,772 | +0.11(+0.34%) |
Jan 08, 2013 | 33.60 | 33.69 | 33.45 | 33.55 | 600,943 | -0.06(-0.19%) |
Jan 07, 2013 | 33.48 | 33.64 | 33.45 | 33.61 | 420,893 | +0.05(+0.14%) |
Jan 04, 2013 | 33.48 | 33.58 | 33.36 | 33.56 | 869,936 | +0.14(+0.42%) |
Jan 03, 2013 | 33.40 | 33.56 | 33.34 | 33.42 | 1,340,958 | -0.02(-0.06%) |
Jan 02, 2013 | 33.47 | 33.53 | 33.21 | 33.45 | 1,547,562 | +0.37(+1.11%) |
Dec 31, 2012 | 32.71 | 33.08 | 32.62 | 33.08 | 1,253,858 | +0.36(+1.11%) |
Dec 28, 2012 | 32.87 | 33.04 | 32.70 | 32.72 | 983,730 | -0.24(-0.74%) |
Dec 27, 2012 | 32.86 | 33.01 | 32.59 | 32.96 | 528,773 | +0.15(+0.46%) |
Dec 26, 2012 | 33.04 | 33.04 | 32.73 | 32.81 | 574,520 | -0.21(-0.64%) |
Dec 24, 2012 | 32.94 | 33.11 | 32.81 | 33.02 | 361,779 | +0.08(+0.26%) |
Dec 21, 2012 | 32.68 | 33.09 | 32.68 | 32.94 | 1,819,021 | -0.11(-0.32%) |
Dec 20, 2012 | 32.62 | 33.05 | 32.57 | 33.04 | 910,294 | +0.45(+1.40%) |
Dec 19, 2012 | 32.80 | 32.80 | 32.57 | 32.59 | 699,561 | -0.09(-0.28%) |
Dec 18, 2012 | 32.36 | 32.68 | 32.34 | 32.68 | 526,862 | +0.33(+1.03%) |
Dec 17, 2012 | 32.19 | 32.37 | 32.16 | 32.34 | 638,146 | +0.18(+0.55%) |
Dec 14, 2012 | 32.19 | 32.26 | 32.09 | 32.17 | 928,705 | -0.00(-0.01%) |
Dec 13, 2012 | 32.37 | 32.42 | 32.07 | 32.17 | 1,410,941 | -0.28(-0.85%) |
Dec 12, 2012 | 32.53 | 32.54 | 32.26 | 32.45 | 650,471 | -0.05(-0.14%) |
Dec 11, 2012 | 32.55 | 32.59 | 32.42 | 32.49 | 839,850 | +0.07(+0.22%) |
Dec 10, 2012 | 32.43 | 32.57 | 32.36 | 32.42 | 1,062,686 | -0.01(-0.03%) |
Dec 07, 2012 | 32.42 | 32.44 | 32.30 | 32.43 | 2,313,076 | +0.11(+0.34%) |
Dec 06, 2012 | 31.93 | 32.33 | 31.93 | 32.32 | 952,403 | +0.36(+1.14%) |
Dec 05, 2012 | 32.04 | 32.13 | 31.87 | 31.96 | 1,506,603 | -0.14(-0.43%) |
Dec 04, 2012 | 31.94 | 32.26 | 31.94 | 32.10 | 1,336,482 | +0.20(+0.62%) |
Nov 30, 2012 | 31.84 | 32.07 | 31.82 | 31.90 | 1,566,828 | +0.08(+0.26%) |
Nov 29, 2012 | 31.85 | 31.90 | 31.57 | 31.82 | 1,167,401 | +0.12(+0.37%) |
Nov 28, 2012 | 31.69 | 31.76 | 31.43 | 31.70 | 1,490,080 | -0.07(-0.21%) |
Nov 27, 2012 | 31.71 | 32.07 | 31.46 | 31.77 | 1,627,032 | -0.22(-0.68%) |
Nov 26, 2012 | 31.85 | 32.21 | 31.73 | 31.98 | 1,153,472 | +0.02(+0.07%) |
Nov 23, 2012 | 31.81 | 31.96 | 31.72 | 31.96 | 142,127 | +0.28(+0.87%) |
Nov 21, 2012 | 31.78 | 31.85 | 31.53 | 31.69 | 504,872 | -0.05(-0.17%) |
Nov 20, 2012 | 31.61 | 31.75 | 31.41 | 31.74 | 1,550,389 | +0.15(+0.46%) |
Nov 19, 2012 | 31.53 | 31.70 | 31.41 | 31.60 | 1,164,343 | +0.37(+1.19%) |
Nov 16, 2012 | 31.02 | 31.25 | 30.88 | 31.22 | 1,077,291 | +0.22(+0.70%) |
Nov 15, 2012 | 31.14 | 31.34 | 30.86 | 31.01 | 879,926 | -0.14(-0.44%) |
Nov 14, 2012 | 31.81 | 31.81 | 31.07 | 31.14 | 1,668,026 | -0.60(-1.88%) |
Nov 13, 2012 | 31.58 | 31.91 | 31.39 | 31.74 | 1,027,290 | +0.01(+0.04%) |
Nov 12, 2012 | 31.86 | 31.86 | 31.62 | 31.73 | 560,660 | -0.08(-0.25%) |
Nov 09, 2012 | 31.80 | 32.08 | 31.68 | 31.81 | 588,462 | -0.05(-0.17%) |
Nov 08, 2012 | 32.26 | 32.26 | 31.85 | 31.86 | 1,472,007 | -0.40(-1.24%) |
Nov 07, 2012 | 32.18 | 32.42 | 32.10 | 32.26 | 1,218,120 | -0.10(-0.32%) |
Nov 06, 2012 | 32.31 | 32.43 | 32.13 | 32.37 | 563,371 | +0.17(+0.52%) |
Nov 05, 2012 | 32.43 | 32.46 | 32.02 | 32.20 | 420,729 | -0.28(-0.85%) |
Nov 02, 2012 | 32.38 | 32.71 | 32.36 | 32.48 | 867,553 | +0.25(+0.79%) |
Nov 01, 2012 | 32.16 | 32.37 | 32.02 | 32.22 | 582,294 | +0.13(+0.39%) |
Oct 31, 2012 | 31.84 | 32.12 | 31.81 | 32.10 | 841,830 | +0.26(+0.83%) |
Oct 26, 2012 | 32.03 | 31.83 | 31.83 | 31.83 | 1,317,773 | -0.22(-0.68%) |
Oct 25, 2012 | 32.34 | 32.48 | 31.73 | 32.05 | 1,427,421 | -0.12(-0.36%) |
Oct 24, 2012 | 32.26 | 32.41 | 32.08 | 32.17 | 1,242,342 | -0.03(-0.09%) |
Oct 23, 2012 | 32.32 | 32.36 | 31.99 | 32.20 | 2,183,732 | -0.56(-1.70%) |
Oct 19, 2012 | 33.00 | 33.18 | 32.74 | 32.75 | 481,706 | -0.28(-0.85%) |
Oct 18, 2012 | 32.61 | 33.05 | 32.61 | 33.03 | 559,262 | +0.36(+1.10%) |
Oct 17, 2012 | 32.63 | 32.74 | 32.45 | 32.67 | 900,300 | -0.11(-0.34%) |
Oct 16, 2012 | 32.71 | 32.84 | 32.68 | 32.79 | 544,935 | +0.20(+0.62%) |
Oct 15, 2012 | 32.39 | 32.60 | 32.23 | 32.59 | 402,118 | +0.22(+0.68%) |
Oct 12, 2012 | 32.53 | 32.69 | 32.34 | 32.36 | 434,788 | -0.13(-0.41%) |
Oct 11, 2012 | 32.66 | 32.74 | 32.49 | 32.50 | 693,690 | -0.01(-0.04%) |
Oct 10, 2012 | 32.42 | 32.58 | 32.31 | 32.51 | 1,060,147 | +0.14(+0.43%) |
Oct 09, 2012 | 32.51 | 32.66 | 32.37 | 32.37 | 536,043 | -0.11(-0.35%) |
Oct 08, 2012 | 32.41 | 32.52 | 32.37 | 32.48 | 792,953 | -0.10(-0.29%) |
Oct 05, 2012 | 32.57 | 32.74 | 32.47 | 32.58 | 881,270 | +0.07(+0.22%) |
Oct 04, 2012 | 32.66 | 32.83 | 32.41 | 32.51 | 666,935 | -0.08(-0.24%) |
Oct 03, 2012 | 32.54 | 32.85 | 32.52 | 32.59 | 1,331,454 | +0.09(+0.28%) |
Oct 02, 2012 | 32.30 | 32.50 | 32.20 | 32.50 | 989,764 | +0.23(+0.71%) |
Oct 01, 2012 | 32.56 | 32.63 | 31.94 | 32.27 | 2,556,614 | -0.24(-0.75%) |
Sep 28, 2012 | 32.42 | 32.64 | 32.30 | 32.51 | 1,943,051 | -0.05(-0.14%) |
Sep 27, 2012 | 32.53 | 32.79 | 32.42 | 32.56 | 1,062,336 | +0.18(+0.54%) |
Sep 26, 2012 | 32.34 | 32.56 | 32.29 | 32.38 | 750,285 | +0.02(+0.06%) |
Sep 25, 2012 | 32.87 | 32.96 | 32.34 | 32.36 | 1,481,909 | -0.49(-1.50%) |
Sep 24, 2012 | 32.82 | 33.10 | 32.79 | 32.85 | 760,295 | -0.10(-0.29%) |
Sep 21, 2012 | 33.10 | 33.10 | 32.94 | 32.95 | 664,149 | -0.03(-0.08%) |
Sep 20, 2012 | 33.39 | 33.39 | 32.87 | 32.98 | 979,030 | -0.51(-1.51%) |
Sep 19, 2012 | 33.67 | 33.75 | 33.48 | 33.48 | 837,898 | -0.15(-0.46%) |
Sep 18, 2012 | 33.88 | 33.96 | 33.55 | 33.63 | 622,181 | -0.39(-1.15%) |
Sep 17, 2012 | 33.90 | 34.33 | 33.90 | 34.02 | 556,728 | -0.11(-0.32%) |
Sep 14, 2012 | 34.09 | 34.37 | 34.00 | 34.13 | 1,148,604 | +0.15(+0.44%) |
Sep 13, 2012 | 33.59 | 34.02 | 33.53 | 33.98 | 964,195 | +0.44(+1.30%) |
Sep 12, 2012 | 33.57 | 33.63 | 33.42 | 33.55 | 968,056 | +0.03(+0.10%) |
Sep 11, 2012 | 33.41 | 33.53 | 33.35 | 33.51 | 948,557 | +0.10(+0.30%) |
Sep 10, 2012 | 33.67 | 33.75 | 33.41 | 33.42 | 758,866 | -0.32(-0.93%) |
Sep 07, 2012 | 33.78 | 33.84 | 33.68 | 33.73 | 1,190,482 | +0.03(+0.09%) |
Sep 06, 2012 | 33.60 | 33.71 | 33.57 | 33.70 | 841,525 | +0.28(+0.84%) |
Sep 05, 2012 | 33.53 | 33.53 | 33.24 | 33.42 | 1,050,305 | -0.06(-0.19%) |
Sep 04, 2012 | 33.22 | 33.48 | 33.00 | 33.48 | 996,742 | +0.25(+0.75%) |
Aug 31, 2012 | 33.27 | 33.30 | 32.99 | 33.23 | 729,971 | +0.10(+0.29%) |
Aug 30, 2012 | 32.99 | 33.19 | 32.99 | 33.14 | 800,182 | -0.05(-0.15%) |
Aug 29, 2012 | 33.19 | 33.27 | 33.13 | 33.19 | 749,470 | +0.08(+0.24%) |
Aug 27, 2012 | 33.12 | 33.18 | 32.94 | 33.11 | 645,708 | +0.07(+0.23%) |
Aug 24, 2012 | 32.81 | 33.10 | 32.75 | 33.03 | 474,740 | +0.15(+0.45%) |
Aug 23, 2012 | 32.87 | 32.97 | 32.75 | 32.88 | 475,155 | -0.05(-0.16%) |
Aug 22, 2012 | 32.89 | 32.96 | 32.59 | 32.94 | 613,470 | -0.00(-0.01%) |
Aug 21, 2012 | 32.98 | 33.04 | 32.90 | 32.94 | 339,635 | +0.05(+0.16%) |
Aug 20, 2012 | 33.01 | 33.03 | 32.72 | 32.89 | 508,946 | -0.14(-0.43%) |
Aug 17, 2012 | 33.09 | 33.09 | 32.91 | 33.03 | 678,188 | -0.00(-0.01%) |
Aug 16, 2012 | 32.79 | 33.03 | 32.65 | 33.03 | 581,987 | +0.24(+0.75%) |
Aug 15, 2012 | 32.61 | 32.87 | 32.61 | 32.79 | 486,879 | +0.15(+0.47%) |
Aug 14, 2012 | 32.81 | 32.84 | 32.59 | 32.64 | 701,958 | -0.07(-0.22%) |
Aug 13, 2012 | 32.76 | 32.83 | 32.57 | 32.71 | 902,345 | -0.03(-0.10%) |
Aug 10, 2012 | 32.67 | 32.78 | 32.61 | 32.74 | 705,291 | +0.05(+0.14%) |
Aug 09, 2012 | 32.78 | 32.97 | 32.66 | 32.69 | 640,675 | -0.11(-0.34%) |
Aug 08, 2012 | 33.02 | 33.02 | 32.70 | 32.81 | 686,701 | -0.29(-0.88%) |
Aug 07, 2012 | 33.57 | 33.57 | 33.06 | 33.10 | 784,918 | -0.41(-1.23%) |
Aug 06, 2012 | 33.69 | 33.80 | 33.49 | 33.51 | 405,640 | -0.10(-0.30%) |
Aug 03, 2012 | 33.79 | 33.82 | 33.52 | 33.61 | 800,797 | +0.29(+0.87%) |
Aug 02, 2012 | 33.13 | 33.34 | 32.98 | 33.32 | 931,110 | +0.07(+0.22%) |
Aug 01, 2012 | 33.52 | 33.72 | 33.24 | 33.24 | 1,459,023 | -0.09(-0.27%) |
Jul 31, 2012 | 33.37 | 33.42 | 33.24 | 33.33 | 1,158,574 | -0.05(-0.14%) |
Jul 30, 2012 | 33.24 | 33.50 | 33.21 | 33.38 | 304,170 | +0.12(+0.35%) |
Jul 27, 2012 | 33.14 | 33.46 | 33.06 | 33.26 | 426,816 | +0.34(+1.03%) |
Jul 26, 2012 | 33.03 | 33.14 | 32.71 | 32.92 | 611,934 | +0.31(+0.94%) |
Jul 25, 2012 | 32.74 | 32.76 | 32.38 | 32.62 | 1,030,574 | +0.05(+0.15%) |
Jul 24, 2012 | 32.71 | 32.83 | 32.37 | 32.57 | 481,404 | -0.12(-0.38%) |
Jul 23, 2012 | 32.53 | 32.77 | 32.47 | 32.69 | 590,976 | -0.19(-0.57%) |
Jul 20, 2012 | 32.90 | 33.02 | 32.77 | 32.88 | 765,516 | -0.19(-0.59%) |
Jul 19, 2012 | 33.54 | 33.56 | 32.84 | 33.07 | 669,505 | -0.38(-1.13%) |
Jul 18, 2012 | 33.59 | 33.64 | 33.32 | 33.45 | 755,007 | -0.20(-0.60%) |
Jul 17, 2012 | 33.49 | 33.75 | 33.21 | 33.65 | 735,429 | +0.32(+0.95%) |
Jul 16, 2012 | 33.21 | 33.42 | 33.17 | 33.34 | 624,458 | +0.06(+0.19%) |
Jul 13, 2012 | 32.93 | 33.30 | 32.89 | 33.27 | 655,881 | +0.44(+1.34%) |
Jul 12, 2012 | 32.48 | 33.00 | 32.38 | 32.83 | 764,430 | +0.09(+0.28%) |
Jul 11, 2012 | 32.66 | 32.80 | 32.49 | 32.74 | 554,215 | +0.10(+0.29%) |
Jul 10, 2012 | 33.22 | 33.23 | 32.49 | 32.65 | 728,806 | -0.41(-1.25%) |
Jul 09, 2012 | 32.47 | 33.08 | 32.47 | 33.06 | 604,877 | +0.07(+0.23%) |
Jul 06, 2012 | 32.54 | 33.06 | 32.54 | 32.99 | 735,759 | +0.07(+0.21%) |
Jul 05, 2012 | 33.05 | 33.14 | 32.83 | 32.92 | 841,250 | -0.18(-0.55%) |
Jul 03, 2012 | 32.97 | 33.20 | 32.89 | 33.10 | 530,869 | +0.18(+0.54%) |
Jul 02, 2012 | 32.76 | 32.95 | 32.52 | 32.92 | 1,072,604 | +0.32(+0.97%) |
Jun 29, 2012 | 32.34 | 32.63 | 32.21 | 32.61 | 3,009,735 | +0.85(+2.69%) |
Jun 28, 2012 | 31.26 | 31.77 | 31.13 | 31.75 | 1,116,691 | +0.31(+0.98%) |
Jun 27, 2012 | 31.42 | 31.50 | 31.26 | 31.45 | 1,022,495 | +0.10(+0.32%) |
Jun 26, 2012 | 31.27 | 31.47 | 31.12 | 31.35 | 1,783,696 | +0.16(+0.50%) |
Jun 25, 2012 | 31.03 | 31.29 | 30.96 | 31.19 | 1,091,616 | -0.18(-0.58%) |
Jun 22, 2012 | 31.58 | 31.59 | 31.16 | 31.37 | 1,122,566 | -0.01(-0.04%) |
Jun 21, 2012 | 31.97 | 32.03 | 31.33 | 31.38 | 1,535,581 | -0.49(-1.55%) |
Jun 20, 2012 | 31.92 | 32.03 | 31.70 | 31.88 | 1,313,249 | -0.03(-0.10%) |
Jun 19, 2012 | 31.98 | 32.10 | 31.70 | 31.91 | 1,773,820 | +0.08(+0.25%) |
Jun 18, 2012 | 31.37 | 31.96 | 31.34 | 31.83 | 1,268,042 | +0.28(+0.87%) |
Jun 15, 2012 | 31.42 | 31.57 | 31.28 | 31.56 | 873,430 | +0.19(+0.60%) |
Jun 14, 2012 | 30.95 | 31.47 | 30.90 | 31.37 | 1,026,635 | +0.49(+1.59%) |
Jun 13, 2012 | 30.91 | 31.25 | 30.74 | 30.88 | 2,251,001 | -0.15(-0.48%) |
Jun 12, 2012 | 30.87 | 31.06 | 30.62 | 31.03 | 1,767,162 | +0.27(+0.88%) |
Jun 11, 2012 | 31.72 | 31.74 | 30.74 | 30.75 | 1,567,413 | -0.70(-2.24%) |
Jun 08, 2012 | 31.01 | 31.46 | 30.97 | 31.46 | 1,053,622 | +0.42(+1.37%) |
Jun 07, 2012 | 31.55 | 31.59 | 30.96 | 31.03 | 991,954 | -0.18(-0.57%) |
Jun 06, 2012 | 30.74 | 31.21 | 30.65 | 31.21 | 1,623,261 | +0.70(+2.29%) |
Jun 05, 2012 | 29.81 | 30.61 | 29.81 | 30.51 | 1,784,905 | +0.58(+1.93%) |
Jun 04, 2012 | 30.19 | 30.21 | 29.72 | 29.93 | 1,400,734 | -0.20(-0.66%) |
Jun 01, 2012 | 30.46 | 30.59 | 30.10 | 30.13 | 1,401,497 | -0.82(-2.63%) |
May 31, 2012 | 30.73 | 31.21 | 30.46 | 30.95 | 1,524,832 | +0.23(+0.75%) |
May 30, 2012 | 31.23 | 31.23 | 30.72 | 30.72 | 889,157 | -0.79(-2.51%) |
May 29, 2012 | 31.19 | 31.51 | 31.15 | 31.51 | 1,715,760 | +0.49(+1.57%) |
May 25, 2012 | 31.19 | 31.28 | 30.92 | 31.02 | 652,410 | -0.14(-0.44%) |
May 24, 2012 | 31.15 | 31.33 | 30.83 | 31.16 | 778,011 | +0.11(+0.34%) |
May 23, 2012 | 30.76 | 31.10 | 30.50 | 31.05 | 1,773,903 | +0.06(+0.19%) |
May 22, 2012 | 31.02 | 31.18 | 30.85 | 30.99 | 1,286,170 | +0.05(+0.17%) |
May 21, 2012 | 30.43 | 30.98 | 30.20 | 30.94 | 1,929,919 | +0.72(+2.37%) |
May 18, 2012 | 30.64 | 30.86 | 30.14 | 30.22 | 1,059,944 | -0.38(-1.24%) |
May 17, 2012 | 31.45 | 31.51 | 30.60 | 30.60 | 1,650,588 | -0.89(-2.82%) |
May 16, 2012 | 32.01 | 32.05 | 31.47 | 31.49 | 969,993 | -0.40(-1.26%) |
May 15, 2012 | 32.08 | 32.10 | 31.82 | 31.89 | 943,632 | -0.18(-0.55%) |
May 14, 2012 | 32.22 | 32.41 | 32.06 | 32.07 | 1,684,613 | -0.44(-1.34%) |
May 11, 2012 | 32.22 | 32.62 | 32.18 | 32.51 | 1,840,267 | +0.08(+0.24%) |
May 10, 2012 | 32.66 | 32.67 | 32.24 | 32.43 | 672,643 | +0.01(+0.03%) |
May 09, 2012 | 32.24 | 32.63 | 32.14 | 32.42 | 774,041 | -0.07(-0.23%) |
May 08, 2012 | 32.38 | 32.55 | 32.22 | 32.49 | 568,644 | -0.09(-0.28%) |
May 07, 2012 | 32.24 | 32.68 | 32.21 | 32.59 | 1,604,776 | +0.27(+0.84%) |
May 04, 2012 | 32.47 | 32.51 | 32.23 | 32.31 | 719,384 | -0.28(-0.85%) |
May 03, 2012 | 32.82 | 32.91 | 32.59 | 32.59 | 807,624 | -0.18(-0.54%) |
May 02, 2012 | 32.65 | 32.82 | 32.44 | 32.77 | 1,120,718 | -0.04(-0.11%) |
May 01, 2012 | 32.38 | 33.01 | 32.38 | 32.80 | 1,225,004 | +0.39(+1.21%) |
Apr 30, 2012 | 32.46 | 32.46 | 32.17 | 32.41 | 1,228,753 | -0.07(-0.23%) |
Apr 27, 2012 | 32.42 | 32.54 | 32.19 | 32.49 | 1,075,192 | +0.19(+0.60%) |
Apr 26, 2012 | 32.04 | 32.34 | 31.93 | 32.29 | 707,482 | +0.10(+0.31%) |
Apr 25, 2012 | 32.06 | 32.19 | 31.95 | 32.19 | 1,094,319 | +0.36(+1.12%) |
Apr 24, 2012 | 31.35 | 31.84 | 31.35 | 31.84 | 916,577 | +0.51(+1.63%) |
Apr 23, 2012 | 31.51 | 31.51 | 31.14 | 31.33 | 751,395 | -0.36(-1.14%) |
Apr 20, 2012 | 31.38 | 31.79 | 31.38 | 31.69 | 585,163 | +0.41(+1.32%) |
Apr 19, 2012 | 31.33 | 31.48 | 31.14 | 31.28 | 1,083,506 | -0.01(-0.04%) |
Apr 18, 2012 | 31.38 | 31.49 | 31.28 | 31.29 | 556,082 | -0.22(-0.69%) |
Apr 17, 2012 | 31.50 | 31.60 | 31.16 | 31.51 | 805,579 | +0.27(+0.86%) |
Apr 16, 2012 | 30.95 | 31.41 | 30.93 | 31.24 | 1,436,300 | +0.48(+1.55%) |
Apr 13, 2012 | 30.84 | 30.98 | 30.68 | 30.76 | 748,482 | -0.15(-0.49%) |
Apr 12, 2012 | 30.53 | 30.92 | 30.43 | 30.91 | 943,812 | +0.42(+1.38%) |
Apr 11, 2012 | 30.40 | 30.50 | 30.26 | 30.49 | 765,546 | +0.39(+1.30%) |
Apr 10, 2012 | 30.67 | 30.83 | 30.07 | 30.10 | 1,119,066 | -0.65(-2.11%) |
Apr 09, 2012 | 30.67 | 30.89 | 30.53 | 30.75 | 842,402 | -0.29(-0.94%) |
Apr 05, 2012 | 31.10 | 31.21 | 30.93 | 31.05 | 504,430 | -0.12(-0.37%) |
Apr 04, 2012 | 31.29 | 31.35 | 31.09 | 31.16 | 1,332,021 | -0.40(-1.28%) |
Apr 03, 2012 | 31.59 | 31.70 | 31.42 | 31.56 | 1,604,032 | -0.12(-0.36%) |
Apr 02, 2012 | 31.54 | 31.71 | 31.46 | 31.68 | 1,281,418 | +0.13(+0.42%) |
Mar 30, 2012 | 31.35 | 31.57 | 31.33 | 31.55 | 1,516,888 | +0.35(+1.11%) |
Mar 29, 2012 | 31.00 | 31.26 | 30.84 | 31.20 | 959,821 | +0.04(+0.13%) |
Mar 28, 2012 | 31.26 | 31.26 | 30.89 | 31.16 | 815,369 | -0.10(-0.32%) |
Mar 27, 2012 | 31.19 | 31.45 | 31.19 | 31.26 | 1,536,296 | +0.00(+0.00%) |
Mar 26, 2012 | 31.22 | 31.33 | 31.07 | 31.26 | 891,409 | +0.31(+1.00%) |
Mar 23, 2012 | 30.73 | 31.08 | 30.63 | 30.95 | 2,167,060 | +0.23(+0.74%) |
Mar 22, 2012 | 30.98 | 30.98 | 30.54 | 30.72 | 865,069 | -0.46(-1.48%) |
Mar 21, 2012 | 31.30 | 31.35 | 31.17 | 31.18 | 1,161,774 | -0.09(-0.29%) |
Mar 20, 2012 | 31.16 | 31.37 | 31.07 | 31.27 | 830,221 | -0.07(-0.22%) |
Mar 19, 2012 | 31.08 | 31.46 | 30.98 | 31.34 | 1,221,946 | +0.25(+0.79%) |
Mar 16, 2012 | 30.95 | 31.13 | 30.86 | 31.10 | 1,230,546 | +0.21(+0.67%) |
Mar 15, 2012 | 31.02 | 31.02 | 30.80 | 30.89 | 873,784 | -0.06(-0.20%) |
Mar 14, 2012 | 31.10 | 31.18 | 30.78 | 30.95 | 1,539,037 | -0.11(-0.36%) |
Mar 13, 2012 | 30.59 | 31.11 | 30.55 | 31.06 | 1,122,786 | +0.66(+2.18%) |
Mar 12, 2012 | 30.20 | 30.52 | 30.20 | 30.40 | 1,265,570 | +0.20(+0.65%) |
Mar 09, 2012 | 30.06 | 30.28 | 30.01 | 30.20 | 1,257,406 | +0.16(+0.52%) |
Mar 08, 2012 | 30.40 | 30.40 | 29.96 | 30.05 | 867,703 | -0.20(-0.65%) |
Mar 07, 2012 | 30.16 | 30.24 | 29.86 | 30.24 | 1,247,332 | +0.21(+0.71%) |
Mar 06, 2012 | 30.11 | 30.35 | 30.00 | 30.03 | 1,290,558 | -0.41(-1.35%) |
Mar 05, 2012 | 30.09 | 30.47 | 30.04 | 30.44 | 704,689 | +0.27(+0.88%) |
Mar 02, 2012 | 30.13 | 30.32 | 30.07 | 30.18 | 1,965,656 | -0.03(-0.11%) |