Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.89 | 34.05 | 33.12 | 33.15 | 2,407,131 | -0.31(-0.92%) |
Feb 27, 2013 | 33.47 | 33.94 | 33.24 | 33.46 | 2,215,553 | -0.10(-0.31%) |
Feb 26, 2013 | 32.93 | 33.77 | 32.77 | 33.56 | 2,584,121 | -0.73(-2.14%) |
Feb 22, 2013 | 33.35 | 34.35 | 33.28 | 34.30 | 3,289,268 | +1.22(+3.69%) |
Feb 21, 2013 | 34.18 | 34.30 | 32.52 | 33.07 | 5,280,545 | -1.02(-2.98%) |
Feb 20, 2013 | 35.62 | 36.08 | 33.31 | 34.09 | 10,999,565 | -2.93(-7.91%) |
Feb 19, 2013 | 36.67 | 37.04 | 36.62 | 37.02 | 3,596,742 | +0.47(+1.29%) |
Feb 15, 2013 | 36.56 | 36.76 | 36.17 | 36.55 | 3,117,168 | +0.00(+0.00%) |
Feb 14, 2013 | 36.93 | 37.08 | 36.54 | 36.55 | 3,183,056 | -0.38(-1.04%) |
Feb 13, 2013 | 36.87 | 37.48 | 36.70 | 36.93 | 2,648,800 | -0.13(-0.35%) |
Feb 12, 2013 | 36.26 | 37.28 | 36.11 | 37.06 | 2,386,186 | +0.59(+1.62%) |
Feb 11, 2013 | 36.41 | 36.71 | 36.20 | 36.47 | 1,253,437 | +0.05(+0.14%) |
Feb 08, 2013 | 36.06 | 36.67 | 35.48 | 36.42 | 1,731,786 | +0.35(+0.97%) |
Feb 07, 2013 | 36.00 | 36.35 | 35.41 | 36.07 | 3,226,046 | +0.06(+0.17%) |
Feb 06, 2013 | 35.25 | 36.01 | 35.15 | 36.01 | 1,708,561 | +0.68(+1.93%) |
Feb 04, 2013 | 35.35 | 35.70 | 35.11 | 35.33 | 784,591 | -0.26(-0.74%) |
Feb 01, 2013 | 35.97 | 36.42 | 35.50 | 35.59 | 1,127,529 | +0.00(+0.00%) |
Jan 31, 2013 | 35.47 | 35.82 | 35.19 | 35.59 | 1,293,609 | -0.02(-0.05%) |
Jan 30, 2013 | 35.88 | 36.17 | 35.43 | 35.61 | 1,177,627 | -0.30(-0.83%) |
Jan 29, 2013 | 35.36 | 36.09 | 35.17 | 35.91 | 1,483,039 | +0.65(+1.84%) |
Jan 28, 2013 | 36.12 | 36.56 | 34.78 | 35.26 | 2,866,319 | -0.63(-1.76%) |
Jan 25, 2013 | 35.36 | 36.03 | 35.13 | 35.89 | 1,516,719 | +0.67(+1.89%) |
Jan 24, 2013 | 35.12 | 35.72 | 34.90 | 35.23 | 1,625,437 | +0.05(+0.15%) |
Jan 23, 2013 | 35.17 | 35.53 | 34.87 | 35.17 | 1,469,250 | -0.06(-0.17%) |
Jan 22, 2013 | 34.46 | 35.32 | 34.44 | 35.23 | 2,330,367 | +0.86(+2.51%) |
Jan 18, 2013 | 34.23 | 34.66 | 34.11 | 34.37 | 2,233,030 | +0.15(+0.42%) |
Jan 17, 2013 | 33.74 | 34.28 | 33.66 | 34.23 | 3,094,888 | +0.72(+2.14%) |
Jan 16, 2013 | 33.54 | 33.63 | 33.23 | 33.51 | 1,051,691 | -0.14(-0.41%) |
Jan 15, 2013 | 33.41 | 33.77 | 33.30 | 33.65 | 1,802,296 | +0.30(+0.90%) |
Jan 14, 2013 | 33.63 | 33.84 | 33.27 | 33.35 | 1,719,381 | -0.35(-1.04%) |
Jan 11, 2013 | 33.70 | 33.95 | 33.54 | 33.70 | 2,628,123 | +0.30(+0.89%) |
Jan 10, 2013 | 33.61 | 33.64 | 32.84 | 33.40 | 2,178,540 | -0.03(-0.10%) |
Jan 09, 2013 | 33.07 | 33.94 | 33.02 | 33.43 | 3,117,402 | +0.61(+1.85%) |
Jan 08, 2013 | 32.43 | 33.17 | 32.36 | 32.83 | 1,328,964 | +0.37(+1.13%) |
Jan 07, 2013 | 32.51 | 32.72 | 32.23 | 32.46 | 1,003,211 | -0.25(-0.76%) |
Jan 04, 2013 | 32.79 | 32.86 | 32.50 | 32.71 | 1,087,967 | +0.05(+0.16%) |
Jan 03, 2013 | 32.73 | 33.40 | 32.48 | 32.66 | 1,706,299 | -0.10(-0.31%) |
Jan 02, 2013 | 32.98 | 33.01 | 31.60 | 32.76 | 1,864,605 | +1.16(+3.68%) |
Dec 31, 2012 | 30.99 | 31.71 | 30.90 | 31.60 | 1,619,566 | +0.57(+1.84%) |
Dec 28, 2012 | 31.39 | 31.40 | 30.74 | 31.02 | 1,254,110 | -0.30(-0.95%) |
Dec 27, 2012 | 31.18 | 31.35 | 30.77 | 31.32 | 957,373 | +0.24(+0.77%) |
Dec 26, 2012 | 31.51 | 31.69 | 30.86 | 31.08 | 1,020,879 | -0.44(-1.38%) |
Dec 24, 2012 | 31.39 | 31.60 | 31.38 | 31.52 | 437,011 | +0.03(+0.11%) |
Dec 21, 2012 | 31.09 | 31.60 | 31.08 | 31.48 | 1,750,715 | -0.16(-0.51%) |
Dec 20, 2012 | 31.60 | 31.83 | 31.34 | 31.65 | 1,692,352 | +0.07(+0.22%) |
Dec 19, 2012 | 31.64 | 31.68 | 31.11 | 31.58 | 1,470,080 | -0.02(-0.05%) |
Dec 18, 2012 | 31.39 | 31.96 | 31.32 | 31.60 | 2,239,462 | +0.29(+0.93%) |
Dec 17, 2012 | 30.64 | 31.37 | 30.45 | 31.31 | 2,836,981 | +0.88(+2.89%) |
Dec 14, 2012 | 30.25 | 30.46 | 29.90 | 30.43 | 1,152,284 | +0.27(+0.91%) |
Dec 13, 2012 | 30.02 | 30.73 | 29.94 | 30.15 | 2,445,369 | +0.18(+0.60%) |
Dec 12, 2012 | 29.51 | 30.22 | 29.36 | 29.97 | 1,920,862 | +0.71(+2.42%) |
Dec 11, 2012 | 29.49 | 29.49 | 29.13 | 29.26 | 1,278,671 | +0.12(+0.41%) |
Dec 10, 2012 | 28.72 | 29.65 | 28.68 | 29.14 | 1,726,077 | +0.45(+1.58%) |
Dec 07, 2012 | 28.81 | 29.14 | 28.56 | 28.69 | 1,231,549 | -0.12(-0.42%) |
Dec 06, 2012 | 28.69 | 28.92 | 28.02 | 28.81 | 1,534,017 | +0.06(+0.21%) |
Dec 05, 2012 | 29.43 | 29.55 | 28.34 | 28.75 | 1,486,163 | -0.64(-2.18%) |
Dec 04, 2012 | 29.67 | 29.77 | 29.02 | 29.39 | 1,001,767 | -0.15(-0.49%) |
Nov 30, 2012 | 29.35 | 29.72 | 29.03 | 29.54 | 1,530,063 | +0.20(+0.67%) |
Nov 29, 2012 | 29.06 | 29.90 | 28.97 | 29.34 | 1,877,239 | +0.39(+1.36%) |
Nov 28, 2012 | 28.59 | 29.04 | 28.32 | 28.95 | 1,408,638 | +0.23(+0.80%) |
Nov 27, 2012 | 28.40 | 28.90 | 28.27 | 28.72 | 1,985,460 | +0.16(+0.57%) |
Nov 26, 2012 | 28.64 | 28.93 | 28.32 | 28.55 | 1,344,640 | -0.21(-0.71%) |
Nov 23, 2012 | 28.73 | 29.00 | 28.61 | 28.76 | 452,657 | +0.26(+0.90%) |
Nov 21, 2012 | 28.47 | 29.08 | 28.32 | 28.50 | 1,101,180 | +0.09(+0.30%) |
Nov 20, 2012 | 28.02 | 28.55 | 27.92 | 28.42 | 1,449,036 | +0.50(+1.77%) |
Nov 19, 2012 | 27.91 | 28.67 | 27.77 | 27.92 | 1,298,065 | +0.44(+1.58%) |
Nov 16, 2012 | 27.21 | 27.59 | 26.89 | 27.49 | 1,227,167 | +0.38(+1.42%) |
Nov 15, 2012 | 27.36 | 27.76 | 26.67 | 27.10 | 2,433,287 | -0.35(-1.28%) |
Nov 14, 2012 | 28.43 | 28.58 | 27.37 | 27.45 | 1,854,817 | -0.75(-2.67%) |
Nov 13, 2012 | 28.42 | 28.61 | 28.03 | 28.20 | 1,968,972 | -0.02(-0.06%) |
Nov 12, 2012 | 28.75 | 29.14 | 28.03 | 28.22 | 1,561,293 | -0.35(-1.23%) |
Nov 09, 2012 | 28.63 | 28.94 | 27.97 | 28.57 | 2,616,036 | -0.15(-0.54%) |
Nov 08, 2012 | 29.31 | 29.47 | 28.44 | 28.73 | 1,988,608 | -0.60(-2.04%) |
Nov 07, 2012 | 29.10 | 29.66 | 28.76 | 29.32 | 1,657,184 | -0.44(-1.49%) |
Nov 06, 2012 | 29.66 | 30.07 | 29.42 | 29.77 | 3,300,134 | +0.26(+0.90%) |
Nov 05, 2012 | 28.70 | 29.63 | 28.54 | 29.50 | 3,067,268 | +0.56(+1.92%) |
Nov 02, 2012 | 29.34 | 29.78 | 28.93 | 28.95 | 2,133,120 | -0.15(-0.53%) |
Nov 01, 2012 | 28.79 | 29.43 | 28.70 | 29.10 | 4,130,999 | +0.41(+1.43%) |
Oct 31, 2012 | 28.20 | 29.49 | 28.10 | 28.69 | 4,537,884 | +1.84(+6.84%) |
Oct 26, 2012 | 26.56 | 26.86 | 26.86 | 26.86 | 3,041,068 | +0.41(+1.55%) |
Oct 25, 2012 | 27.98 | 27.98 | 26.36 | 26.45 | 3,063,335 | -1.11(-4.03%) |
Oct 24, 2012 | 27.74 | 29.12 | 27.33 | 27.56 | 2,976,262 | -0.07(-0.25%) |
Oct 23, 2012 | 27.32 | 27.78 | 26.89 | 27.62 | 2,497,819 | +0.07(+0.25%) |
Oct 19, 2012 | 27.36 | 27.76 | 27.10 | 27.56 | 1,536,135 | +0.11(+0.40%) |
Oct 18, 2012 | 26.97 | 27.71 | 26.66 | 27.44 | 1,327,684 | +0.29(+1.07%) |
Oct 17, 2012 | 28.38 | 28.53 | 27.04 | 27.15 | 2,840,695 | +0.51(+1.92%) |
Oct 16, 2012 | 26.21 | 26.74 | 26.19 | 26.64 | 1,402,095 | +0.43(+1.63%) |
Oct 15, 2012 | 25.68 | 26.35 | 25.56 | 26.21 | 2,239,443 | +0.63(+2.47%) |
Oct 12, 2012 | 25.30 | 25.58 | 25.24 | 25.58 | 2,581,782 | +0.27(+1.08%) |
Oct 11, 2012 | 26.00 | 26.31 | 25.18 | 25.31 | 3,072,642 | -0.50(-1.92%) |
Oct 10, 2012 | 26.17 | 26.47 | 25.68 | 25.80 | 3,691,519 | -0.78(-2.92%) |
Oct 09, 2012 | 26.29 | 27.02 | 25.50 | 26.58 | 12,337,456 | -2.42(-8.34%) |
Oct 08, 2012 | 29.32 | 29.36 | 28.79 | 29.00 | 897,838 | -0.50(-1.68%) |
Oct 05, 2012 | 29.45 | 30.04 | 29.37 | 29.49 | 1,647,219 | +0.26(+0.91%) |
Oct 04, 2012 | 29.14 | 29.38 | 28.85 | 29.23 | 1,876,681 | -0.22(-0.75%) |
Oct 03, 2012 | 28.96 | 29.90 | 28.80 | 29.45 | 1,704,805 | +0.67(+2.31%) |
Oct 02, 2012 | 28.74 | 29.00 | 28.56 | 28.79 | 1,348,108 | +0.26(+0.93%) |
Oct 01, 2012 | 28.15 | 28.91 | 28.10 | 28.52 | 1,740,011 | -0.06(-0.21%) |
Sep 28, 2012 | 28.87 | 28.97 | 28.30 | 28.58 | 1,476,942 | -0.60(-2.05%) |
Sep 27, 2012 | 28.67 | 29.33 | 28.14 | 29.18 | 1,537,305 | +0.65(+2.28%) |
Sep 26, 2012 | 29.32 | 29.36 | 28.12 | 28.53 | 2,148,150 | -0.85(-2.88%) |
Sep 25, 2012 | 30.34 | 30.49 | 29.38 | 29.38 | 1,811,702 | -0.91(-2.99%) |
Sep 24, 2012 | 30.20 | 30.61 | 30.02 | 30.28 | 2,168,944 | -0.19(-0.62%) |
Sep 21, 2012 | 30.33 | 30.73 | 30.17 | 30.47 | 3,442,070 | +0.47(+1.57%) |
Sep 20, 2012 | 29.43 | 30.45 | 29.24 | 30.00 | 4,027,739 | +1.07(+3.69%) |
Sep 19, 2012 | 28.58 | 29.11 | 28.53 | 28.93 | 2,229,877 | +0.44(+1.56%) |
Sep 18, 2012 | 28.52 | 28.60 | 28.13 | 28.49 | 2,479,736 | -0.06(-0.21%) |
Sep 17, 2012 | 29.56 | 29.56 | 28.39 | 28.55 | 2,460,887 | -1.15(-3.88%) |
Sep 14, 2012 | 28.76 | 29.84 | 28.74 | 29.70 | 4,489,138 | +1.06(+3.70%) |
Sep 13, 2012 | 28.61 | 29.19 | 27.70 | 28.64 | 4,721,088 | -0.38(-1.30%) |
Sep 12, 2012 | 29.40 | 29.43 | 28.75 | 29.02 | 1,523,542 | +0.15(+0.50%) |
Sep 11, 2012 | 28.96 | 29.28 | 28.79 | 28.87 | 1,336,462 | +0.00(+0.00%) |
Sep 10, 2012 | 28.79 | 29.46 | 28.69 | 28.87 | 2,008,101 | +0.04(+0.15%) |
Sep 07, 2012 | 28.60 | 29.02 | 28.47 | 28.83 | 1,876,932 | +0.49(+1.72%) |
Sep 06, 2012 | 28.44 | 28.58 | 28.19 | 28.34 | 2,349,271 | +0.22(+0.79%) |
Sep 05, 2012 | 28.52 | 28.55 | 27.79 | 28.12 | 2,377,906 | -0.32(-1.14%) |
Sep 04, 2012 | 28.58 | 28.76 | 28.16 | 28.44 | 3,964,917 | -0.05(-0.18%) |
Aug 31, 2012 | 28.11 | 28.91 | 28.09 | 28.50 | 2,184,680 | +0.78(+2.80%) |
Aug 30, 2012 | 28.03 | 28.21 | 27.68 | 27.72 | 1,590,042 | -0.61(-2.14%) |
Aug 29, 2012 | 28.23 | 28.53 | 27.88 | 28.32 | 1,897,967 | +0.32(+1.16%) |
Aug 27, 2012 | 28.37 | 28.50 | 27.89 | 28.00 | 3,004,627 | -0.34(-1.21%) |
Aug 24, 2012 | 27.23 | 28.60 | 27.23 | 28.34 | 3,770,033 | +1.01(+3.69%) |
Aug 23, 2012 | 27.14 | 27.50 | 26.92 | 27.33 | 2,276,035 | +0.39(+1.46%) |
Aug 22, 2012 | 27.09 | 27.44 | 26.72 | 26.94 | 1,333,545 | -0.15(-0.54%) |
Aug 21, 2012 | 27.28 | 27.76 | 26.93 | 27.09 | 1,973,165 | -0.15(-0.56%) |
Aug 20, 2012 | 27.08 | 27.27 | 26.48 | 27.24 | 2,337,366 | +0.42(+1.56%) |
Aug 17, 2012 | 26.80 | 27.11 | 26.24 | 26.82 | 2,395,135 | +0.42(+1.59%) |
Aug 16, 2012 | 25.63 | 26.47 | 25.30 | 26.40 | 2,854,532 | +0.79(+3.07%) |
Aug 15, 2012 | 25.72 | 25.74 | 25.40 | 25.62 | 1,251,831 | -0.06(-0.23%) |
Aug 14, 2012 | 25.89 | 26.23 | 25.39 | 25.68 | 1,853,246 | +0.00(+0.00%) |
Aug 13, 2012 | 25.61 | 25.85 | 25.43 | 25.68 | 1,996,331 | +0.18(+0.70%) |
Aug 10, 2012 | 25.99 | 26.14 | 25.41 | 25.50 | 1,742,300 | -0.68(-2.61%) |
Aug 09, 2012 | 25.78 | 26.31 | 25.68 | 26.18 | 1,750,229 | +0.45(+1.76%) |
Aug 08, 2012 | 25.80 | 26.09 | 25.49 | 25.73 | 1,717,086 | -0.16(-0.63%) |
Aug 07, 2012 | 25.50 | 26.07 | 25.05 | 25.89 | 2,057,741 | +0.66(+2.61%) |
Aug 06, 2012 | 25.45 | 25.71 | 24.90 | 25.23 | 2,075,698 | -0.02(-0.07%) |
Aug 03, 2012 | 24.52 | 25.97 | 24.52 | 25.25 | 3,872,844 | +1.12(+4.64%) |
Aug 02, 2012 | 22.80 | 24.58 | 22.59 | 24.13 | 4,212,487 | +0.65(+2.76%) |
Aug 01, 2012 | 22.20 | 24.64 | 22.01 | 23.48 | 7,907,493 | +0.54(+2.35%) |
Jul 31, 2012 | 22.58 | 23.86 | 22.42 | 22.94 | 3,731,253 | +0.07(+0.30%) |
Jul 30, 2012 | 23.31 | 23.47 | 22.55 | 22.87 | 2,014,955 | -0.49(-2.08%) |
Jul 27, 2012 | 23.05 | 23.58 | 22.45 | 23.36 | 3,557,221 | +0.47(+2.05%) |
Jul 26, 2012 | 22.75 | 22.93 | 21.95 | 22.89 | 4,084,003 | +0.57(+2.56%) |
Jul 25, 2012 | 23.86 | 23.96 | 22.25 | 22.32 | 3,107,925 | -1.32(-5.57%) |
Jul 24, 2012 | 23.74 | 23.83 | 23.27 | 23.64 | 1,860,837 | -0.06(-0.25%) |
Jul 23, 2012 | 23.45 | 24.05 | 23.39 | 23.69 | 1,952,857 | -0.42(-1.74%) |
Jul 20, 2012 | 24.76 | 24.92 | 24.01 | 24.11 | 1,857,026 | -0.91(-3.62%) |
Jul 19, 2012 | 24.98 | 25.27 | 24.56 | 25.02 | 2,436,225 | +0.18(+0.72%) |
Jul 18, 2012 | 24.22 | 25.12 | 24.10 | 24.84 | 1,694,433 | +0.49(+2.00%) |
Jul 17, 2012 | 24.07 | 24.41 | 23.70 | 24.35 | 1,541,501 | +0.44(+1.82%) |
Jul 16, 2012 | 24.18 | 24.18 | 23.53 | 23.92 | 1,531,246 | -0.37(-1.51%) |
Jul 13, 2012 | 24.15 | 24.40 | 23.96 | 24.28 | 1,515,399 | +0.26(+1.07%) |
Jul 12, 2012 | 23.60 | 24.22 | 23.38 | 24.03 | 1,956,064 | +0.09(+0.39%) |
Jul 11, 2012 | 24.16 | 24.21 | 23.66 | 23.93 | 2,314,291 | -0.44(-1.79%) |
Jul 10, 2012 | 24.82 | 25.06 | 24.20 | 24.37 | 2,301,374 | -0.24(-0.97%) |
Jul 09, 2012 | 24.72 | 24.72 | 24.16 | 24.61 | 1,678,266 | -0.19(-0.76%) |
Jul 06, 2012 | 24.58 | 24.94 | 24.45 | 24.80 | 1,665,029 | -0.24(-0.96%) |
Jul 05, 2012 | 24.92 | 25.31 | 24.77 | 25.04 | 1,672,596 | +0.03(+0.14%) |
Jul 03, 2012 | 24.54 | 25.27 | 24.54 | 25.00 | 1,387,922 | +0.46(+1.88%) |
Jul 02, 2012 | 24.38 | 24.63 | 23.81 | 24.54 | 2,547,501 | +0.16(+0.67%) |
Jun 29, 2012 | 24.11 | 24.38 | 23.64 | 24.38 | 4,016,962 | +1.02(+4.35%) |
Jun 28, 2012 | 22.78 | 23.40 | 22.69 | 23.36 | 4,983,057 | +0.38(+1.67%) |
Jun 27, 2012 | 23.28 | 23.74 | 22.52 | 22.98 | 4,574,555 | -0.30(-1.28%) |
Jun 26, 2012 | 23.05 | 23.40 | 22.76 | 23.28 | 5,413,423 | +0.22(+0.96%) |
Jun 25, 2012 | 23.43 | 23.50 | 22.88 | 23.05 | 3,106,813 | -0.65(-2.74%) |
Jun 22, 2012 | 24.25 | 24.38 | 23.54 | 23.70 | 3,002,568 | -0.42(-1.74%) |
Jun 21, 2012 | 25.22 | 25.32 | 23.87 | 24.12 | 4,000,710 | -1.18(-4.66%) |
Jun 20, 2012 | 25.20 | 25.73 | 24.98 | 25.30 | 2,467,749 | +0.08(+0.30%) |
Jun 19, 2012 | 24.83 | 25.52 | 24.79 | 25.22 | 3,079,756 | +0.67(+2.75%) |
Jun 18, 2012 | 23.83 | 24.69 | 23.75 | 24.55 | 2,749,203 | +0.47(+1.95%) |
Jun 15, 2012 | 23.77 | 24.08 | 23.41 | 24.08 | 3,215,580 | +0.44(+1.88%) |
Jun 14, 2012 | 22.80 | 23.69 | 22.65 | 23.64 | 3,152,701 | +0.84(+3.67%) |
Jun 13, 2012 | 23.44 | 23.83 | 22.61 | 22.80 | 3,636,370 | -0.60(-2.56%) |
Jun 12, 2012 | 23.69 | 24.00 | 23.25 | 23.40 | 4,472,164 | -0.20(-0.83%) |
Jun 11, 2012 | 25.22 | 25.30 | 23.58 | 23.59 | 4,464,854 | -1.59(-6.31%) |
Jun 08, 2012 | 25.09 | 25.22 | 24.36 | 25.18 | 2,844,178 | +0.45(+1.83%) |
Jun 07, 2012 | 24.66 | 25.01 | 23.97 | 24.73 | 3,689,246 | +0.62(+2.59%) |
Jun 06, 2012 | 24.23 | 24.73 | 23.75 | 24.10 | 5,488,503 | +0.19(+0.79%) |
Jun 05, 2012 | 22.93 | 23.98 | 22.93 | 23.92 | 2,201,686 | +0.85(+3.70%) |
Jun 04, 2012 | 24.21 | 24.32 | 22.93 | 23.06 | 5,617,419 | -1.11(-4.59%) |
Jun 01, 2012 | 25.50 | 25.59 | 24.11 | 24.17 | 4,291,638 | -2.19(-8.30%) |
May 31, 2012 | 26.52 | 26.55 | 25.33 | 26.36 | 2,085,636 | +0.12(+0.46%) |
May 30, 2012 | 26.85 | 26.85 | 25.97 | 26.24 | 1,788,836 | -1.03(-3.79%) |
May 29, 2012 | 26.46 | 27.46 | 26.46 | 27.27 | 2,377,495 | +1.16(+4.45%) |
May 25, 2012 | 26.14 | 26.27 | 25.83 | 26.11 | 1,537,488 | -0.07(-0.26%) |
May 24, 2012 | 25.71 | 26.27 | 25.70 | 26.18 | 2,770,673 | +0.46(+1.79%) |
May 23, 2012 | 24.77 | 25.85 | 24.68 | 25.72 | 2,971,123 | +0.58(+2.31%) |
May 22, 2012 | 24.58 | 25.68 | 24.50 | 25.14 | 3,714,276 | +0.59(+2.40%) |
May 21, 2012 | 24.20 | 24.83 | 23.85 | 24.55 | 5,106,528 | +0.32(+1.30%) |
May 18, 2012 | 24.90 | 24.90 | 24.13 | 24.23 | 4,319,457 | -0.38(-1.53%) |
May 17, 2012 | 26.54 | 26.56 | 24.48 | 24.61 | 4,669,375 | -1.74(-6.61%) |
May 16, 2012 | 27.32 | 27.50 | 26.29 | 26.35 | 2,788,203 | -0.68(-2.53%) |
May 15, 2012 | 27.31 | 27.61 | 26.79 | 27.03 | 2,249,661 | -0.27(-1.00%) |
May 14, 2012 | 28.03 | 28.20 | 27.16 | 27.31 | 2,181,508 | -1.19(-4.17%) |
May 11, 2012 | 28.02 | 28.92 | 27.90 | 28.50 | 1,027,149 | +0.18(+0.63%) |
May 10, 2012 | 28.58 | 28.95 | 28.09 | 28.32 | 1,764,820 | +0.07(+0.24%) |
May 09, 2012 | 28.14 | 28.54 | 27.55 | 28.25 | 2,406,115 | -0.32(-1.11%) |
May 08, 2012 | 29.00 | 29.02 | 27.99 | 28.56 | 1,778,757 | -0.72(-2.45%) |
May 07, 2012 | 28.72 | 29.56 | 28.72 | 29.28 | 1,485,378 | +0.37(+1.27%) |
May 04, 2012 | 29.44 | 29.63 | 28.65 | 28.91 | 1,570,809 | -0.79(-2.65%) |
May 03, 2012 | 30.23 | 30.38 | 29.52 | 29.70 | 1,800,641 | -0.59(-1.95%) |
May 02, 2012 | 29.26 | 30.49 | 29.26 | 30.29 | 2,581,368 | +0.91(+3.08%) |
May 01, 2012 | 29.38 | 29.91 | 29.28 | 29.38 | 2,187,214 | +0.04(+0.15%) |
Apr 30, 2012 | 30.33 | 30.33 | 29.14 | 29.34 | 2,542,272 | -1.20(-3.92%) |
Apr 27, 2012 | 29.61 | 30.58 | 29.45 | 30.54 | 2,467,658 | +1.08(+3.65%) |
Apr 26, 2012 | 28.53 | 29.57 | 28.46 | 29.46 | 3,365,440 | +0.97(+3.42%) |
Apr 25, 2012 | 27.31 | 28.80 | 26.83 | 28.49 | 11,023,531 | -1.03(-3.47%) |
Apr 24, 2012 | 28.75 | 29.59 | 28.66 | 29.51 | 2,551,724 | +0.94(+3.29%) |
Apr 23, 2012 | 28.50 | 28.66 | 27.99 | 28.57 | 2,418,156 | -0.30(-1.04%) |
Apr 20, 2012 | 28.82 | 29.14 | 28.45 | 28.87 | 1,316,889 | +0.32(+1.14%) |
Apr 19, 2012 | 28.97 | 29.08 | 28.06 | 28.55 | 2,409,668 | -0.41(-1.42%) |
Apr 18, 2012 | 29.38 | 29.48 | 28.79 | 28.96 | 1,209,383 | -0.61(-2.05%) |
Apr 17, 2012 | 29.44 | 29.78 | 29.23 | 29.56 | 1,285,625 | +0.31(+1.05%) |
Apr 16, 2012 | 29.44 | 29.64 | 28.78 | 29.26 | 2,204,655 | +0.02(+0.06%) |
Apr 13, 2012 | 29.50 | 29.50 | 28.80 | 29.24 | 1,806,081 | -0.33(-1.13%) |
Apr 12, 2012 | 28.97 | 30.30 | 28.85 | 29.57 | 2,615,423 | +0.64(+2.21%) |
Apr 11, 2012 | 28.44 | 29.22 | 28.44 | 28.93 | 2,928,324 | +1.00(+3.58%) |
Apr 10, 2012 | 29.27 | 29.51 | 27.85 | 27.93 | 3,017,533 | -1.42(-4.83%) |
Apr 09, 2012 | 29.23 | 29.46 | 29.00 | 29.35 | 1,511,019 | -0.44(-1.46%) |
Apr 05, 2012 | 29.39 | 29.94 | 29.34 | 29.79 | 1,553,217 | +0.21(+0.72%) |
Apr 04, 2012 | 29.26 | 29.81 | 28.95 | 29.57 | 2,757,781 | +0.01(+0.03%) |
Apr 03, 2012 | 29.95 | 30.25 | 29.21 | 29.56 | 1,784,335 | -0.37(-1.23%) |
Apr 02, 2012 | 30.55 | 30.62 | 29.76 | 29.93 | 3,509,159 | -0.85(-2.75%) |
Mar 30, 2012 | 30.91 | 31.13 | 30.55 | 30.78 | 1,562,505 | +0.27(+0.90%) |
Mar 29, 2012 | 30.45 | 30.54 | 29.73 | 30.50 | 1,395,146 | -0.33(-1.08%) |
Mar 28, 2012 | 31.02 | 31.05 | 30.27 | 30.84 | 1,201,364 | -0.25(-0.80%) |
Mar 27, 2012 | 31.19 | 31.72 | 31.04 | 31.08 | 1,837,090 | +0.01(+0.03%) |
Mar 26, 2012 | 31.07 | 31.26 | 30.58 | 31.07 | 1,340,009 | +0.49(+1.59%) |
Mar 23, 2012 | 30.38 | 30.80 | 29.90 | 30.59 | 3,372,524 | -0.19(-0.61%) |
Mar 22, 2012 | 31.25 | 31.52 | 30.68 | 30.78 | 3,377,435 | -0.86(-2.73%) |
Mar 21, 2012 | 31.42 | 32.21 | 31.37 | 31.64 | 3,008,627 | +0.46(+1.48%) |
Mar 20, 2012 | 31.22 | 31.27 | 30.43 | 31.18 | 2,417,314 | -0.31(-0.98%) |
Mar 19, 2012 | 32.13 | 32.46 | 31.33 | 31.48 | 2,865,847 | -0.04(-0.14%) |
Mar 16, 2012 | 31.59 | 31.88 | 31.43 | 31.53 | 3,486,049 | -0.06(-0.19%) |
Mar 15, 2012 | 30.72 | 31.66 | 30.41 | 31.59 | 2,816,687 | +0.79(+2.58%) |
Mar 14, 2012 | 30.78 | 31.23 | 30.57 | 30.79 | 3,416,882 | +0.06(+0.19%) |
Mar 13, 2012 | 29.60 | 30.78 | 29.44 | 30.73 | 3,891,764 | +1.29(+4.38%) |
Mar 12, 2012 | 28.52 | 29.47 | 28.43 | 29.44 | 3,502,659 | +0.90(+3.14%) |
Mar 09, 2012 | 27.76 | 28.91 | 27.76 | 28.55 | 3,123,880 | +0.79(+2.83%) |
Mar 08, 2012 | 27.09 | 28.47 | 27.07 | 27.76 | 4,309,880 | +0.83(+3.08%) |
Mar 07, 2012 | 26.01 | 27.10 | 25.91 | 26.93 | 2,967,302 | +1.12(+4.34%) |
Mar 06, 2012 | 26.34 | 26.34 | 25.63 | 25.81 | 1,766,761 | -0.88(-3.30%) |
Mar 05, 2012 | 26.24 | 26.81 | 26.07 | 26.69 | 2,638,511 | +0.46(+1.76%) |
Mar 02, 2012 | 26.76 | 26.85 | 26.01 | 26.23 | 2,059,210 | -0.63(-2.35%) |