Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.44 | 34.62 | 34.34 | 34.34 | 49,703 | -0.12(-0.35%) |
Feb 27, 2013 | 33.99 | 34.50 | 33.99 | 34.46 | 35,923 | +0.44(+1.30%) |
Feb 26, 2013 | 33.94 | 34.02 | 33.75 | 34.02 | 34,090 | -0.46(-1.32%) |
Feb 22, 2013 | 34.33 | 34.47 | 34.28 | 34.47 | 28,346 | +0.30(+0.88%) |
Feb 21, 2013 | 34.27 | 34.27 | 34.08 | 34.17 | 37,491 | -0.19(-0.57%) |
Feb 20, 2013 | 34.77 | 34.77 | 34.36 | 34.37 | 47,837 | -0.39(-1.12%) |
Feb 19, 2013 | 34.46 | 34.77 | 34.46 | 34.76 | 96,442 | +0.32(+0.93%) |
Feb 15, 2013 | 34.58 | 34.58 | 34.32 | 34.44 | 38,262 | -0.07(-0.20%) |
Feb 14, 2013 | 34.35 | 34.53 | 34.35 | 34.50 | 37,345 | +0.02(+0.07%) |
Feb 13, 2013 | 34.51 | 34.55 | 34.39 | 34.48 | 24,271 | +0.04(+0.11%) |
Feb 12, 2013 | 34.32 | 34.48 | 34.27 | 34.44 | 53,426 | +0.16(+0.46%) |
Feb 11, 2013 | 34.23 | 34.30 | 34.20 | 34.29 | 40,351 | +0.05(+0.15%) |
Feb 08, 2013 | 34.18 | 34.26 | 34.17 | 34.23 | 45,687 | +0.10(+0.31%) |
Feb 07, 2013 | 34.26 | 34.29 | 33.96 | 34.13 | 39,013 | -0.10(-0.31%) |
Feb 06, 2013 | 34.08 | 34.24 | 34.07 | 34.23 | 134,803 | +0.33(+0.97%) |
Feb 04, 2013 | 34.00 | 34.05 | 33.88 | 33.90 | 78,396 | -0.34(-0.98%) |
Feb 01, 2013 | 34.10 | 34.27 | 34.03 | 34.24 | 54,079 | +0.31(+0.90%) |
Jan 31, 2013 | 33.91 | 34.01 | 33.89 | 33.93 | 46,539 | -0.07(-0.20%) |
Jan 30, 2013 | 34.14 | 34.17 | 33.97 | 34.00 | 93,657 | -0.16(-0.47%) |
Jan 29, 2013 | 33.85 | 34.18 | 33.82 | 34.16 | 103,781 | +0.30(+0.89%) |
Jan 28, 2013 | 33.98 | 33.98 | 33.78 | 33.86 | 57,900 | -0.05(-0.15%) |
Jan 25, 2013 | 33.86 | 33.91 | 33.73 | 33.91 | 59,553 | +0.21(+0.61%) |
Jan 24, 2013 | 33.66 | 33.85 | 33.66 | 33.71 | 65,051 | +0.14(+0.41%) |
Jan 23, 2013 | 33.52 | 33.58 | 33.44 | 33.57 | 59,748 | +0.02(+0.05%) |
Jan 22, 2013 | 33.37 | 33.56 | 33.32 | 33.55 | 59,079 | +0.15(+0.46%) |
Jan 18, 2013 | 33.30 | 33.40 | 33.21 | 33.40 | 71,967 | +0.10(+0.29%) |
Jan 17, 2013 | 33.22 | 33.39 | 33.18 | 33.30 | 44,150 | +0.18(+0.54%) |
Jan 16, 2013 | 33.06 | 33.15 | 33.05 | 33.12 | 69,689 | -0.05(-0.16%) |
Jan 15, 2013 | 32.95 | 33.17 | 32.95 | 33.17 | 42,469 | +0.11(+0.34%) |
Jan 14, 2013 | 33.06 | 33.07 | 32.96 | 33.06 | 84,607 | +0.02(+0.05%) |
Jan 11, 2013 | 33.05 | 33.07 | 32.93 | 33.04 | 50,347 | -0.01(-0.02%) |
Jan 10, 2013 | 32.94 | 33.09 | 32.85 | 33.05 | 55,302 | +0.28(+0.84%) |
Jan 09, 2013 | 32.76 | 32.86 | 32.69 | 32.77 | 209,435 | +0.08(+0.25%) |
Jan 08, 2013 | 32.74 | 32.77 | 32.60 | 32.69 | 62,630 | -0.11(-0.34%) |
Jan 07, 2013 | 32.81 | 32.88 | 32.68 | 32.80 | 36,353 | -0.12(-0.36%) |
Jan 04, 2013 | 32.77 | 32.95 | 32.76 | 32.92 | 95,242 | +0.22(+0.66%) |
Jan 03, 2013 | 32.74 | 32.81 | 32.63 | 32.71 | 77,212 | -0.05(-0.16%) |
Jan 02, 2013 | 32.51 | 32.76 | 32.45 | 32.76 | 212,637 | +0.83(+2.60%) |
Dec 31, 2012 | 31.39 | 31.93 | 31.35 | 31.93 | 100,591 | +0.49(+1.55%) |
Dec 28, 2012 | 31.61 | 31.74 | 31.44 | 31.44 | 200,043 | -0.38(-1.20%) |
Dec 27, 2012 | 31.93 | 31.97 | 31.45 | 31.82 | 43,021 | -0.09(-0.28%) |
Dec 26, 2012 | 32.00 | 32.06 | 31.84 | 31.91 | 224,920 | -0.04(-0.12%) |
Dec 24, 2012 | 31.99 | 32.00 | 31.92 | 31.95 | 50,014 | -0.14(-0.44%) |
Dec 21, 2012 | 31.94 | 32.16 | 31.91 | 32.09 | 74,939 | -0.32(-0.99%) |
Dec 20, 2012 | 32.19 | 32.42 | 32.14 | 32.42 | 76,862 | +0.23(+0.71%) |
Dec 19, 2012 | 32.48 | 32.48 | 32.18 | 32.19 | 82,452 | -0.25(-0.78%) |
Dec 18, 2012 | 32.10 | 32.47 | 32.09 | 32.44 | 86,341 | +0.35(+1.09%) |
Dec 17, 2012 | 31.80 | 32.09 | 31.80 | 32.09 | 60,761 | +0.34(+1.08%) |
Dec 14, 2012 | 31.73 | 31.81 | 31.69 | 31.75 | 32,132 | -0.05(-0.16%) |
Dec 13, 2012 | 31.98 | 32.02 | 31.74 | 31.80 | 42,899 | -0.20(-0.63%) |
Dec 12, 2012 | 32.02 | 32.21 | 31.98 | 32.00 | 33,806 | +0.10(+0.30%) |
Dec 11, 2012 | 31.81 | 32.02 | 31.81 | 31.90 | 89,777 | +0.21(+0.66%) |
Dec 10, 2012 | 31.64 | 31.75 | 31.63 | 31.70 | 66,046 | +0.01(+0.02%) |
Dec 07, 2012 | 31.61 | 31.69 | 31.50 | 31.69 | 273,801 | +0.19(+0.61%) |
Dec 06, 2012 | 31.46 | 31.50 | 31.36 | 31.50 | 44,113 | +0.07(+0.24%) |
Dec 05, 2012 | 31.20 | 31.53 | 31.13 | 31.42 | 188,469 | +0.27(+0.86%) |
Dec 04, 2012 | 31.25 | 31.28 | 31.12 | 31.15 | 522,337 | -0.21(-0.66%) |
Nov 30, 2012 | 31.37 | 31.41 | 31.25 | 31.36 | 64,946 | +0.03(+0.09%) |
Nov 29, 2012 | 31.32 | 31.38 | 31.18 | 31.33 | 49,512 | +0.10(+0.31%) |
Nov 28, 2012 | 30.80 | 31.24 | 30.69 | 31.24 | 54,561 | +0.25(+0.79%) |
Nov 27, 2012 | 31.13 | 31.32 | 30.97 | 30.99 | 33,762 | -0.19(-0.60%) |
Nov 26, 2012 | 31.09 | 31.18 | 31.01 | 31.18 | 32,488 | -0.09(-0.28%) |
Nov 23, 2012 | 31.02 | 31.27 | 30.99 | 31.27 | 38,541 | +0.40(+1.30%) |
Nov 21, 2012 | 30.85 | 30.87 | 30.80 | 30.86 | 61,129 | +0.04(+0.14%) |
Nov 20, 2012 | 30.74 | 30.82 | 30.64 | 30.82 | 58,366 | +0.10(+0.34%) |
Nov 19, 2012 | 30.58 | 30.77 | 30.58 | 30.72 | 44,048 | +0.44(+1.45%) |
Nov 16, 2012 | 30.14 | 30.28 | 29.93 | 30.28 | 61,064 | +0.15(+0.49%) |
Nov 15, 2012 | 30.27 | 30.29 | 30.00 | 30.13 | 104,399 | -0.08(-0.27%) |
Nov 14, 2012 | 30.66 | 30.66 | 30.15 | 30.21 | 37,239 | -0.42(-1.36%) |
Nov 13, 2012 | 30.67 | 30.95 | 30.61 | 30.63 | 75,763 | -0.16(-0.53%) |
Nov 12, 2012 | 30.88 | 30.89 | 30.76 | 30.79 | 36,561 | +0.02(+0.07%) |
Nov 09, 2012 | 30.61 | 31.01 | 30.60 | 30.77 | 26,586 | -0.02(-0.07%) |
Nov 08, 2012 | 31.12 | 31.22 | 30.79 | 30.79 | 53,292 | -0.33(-1.05%) |
Nov 07, 2012 | 31.61 | 31.61 | 30.98 | 31.12 | 59,522 | -0.77(-2.42%) |
Nov 06, 2012 | 31.77 | 32.02 | 31.76 | 31.89 | 52,027 | +0.24(+0.77%) |
Nov 05, 2012 | 31.60 | 31.70 | 31.50 | 31.64 | 43,104 | -0.01(-0.05%) |
Nov 02, 2012 | 32.07 | 32.07 | 31.62 | 31.66 | 36,818 | -0.26(-0.81%) |
Nov 01, 2012 | 31.67 | 31.94 | 31.67 | 31.92 | 59,213 | +0.29(+0.92%) |
Oct 31, 2012 | 31.78 | 31.80 | 31.53 | 31.63 | 143,839 | +0.02(+0.07%) |
Oct 26, 2012 | 31.63 | 31.61 | 31.61 | 31.61 | 53,482 | -0.07(-0.21%) |
Oct 25, 2012 | 31.76 | 31.85 | 31.51 | 31.67 | 69,135 | +0.15(+0.47%) |
Oct 24, 2012 | 31.63 | 31.70 | 31.50 | 31.53 | 138,305 | -0.09(-0.28%) |
Oct 23, 2012 | 31.66 | 31.72 | 31.48 | 31.61 | 55,734 | -0.56(-1.75%) |
Oct 19, 2012 | 32.59 | 32.59 | 32.10 | 32.18 | 42,322 | -0.48(-1.45%) |
Oct 18, 2012 | 32.50 | 32.73 | 32.50 | 32.65 | 70,932 | +0.11(+0.33%) |
Oct 17, 2012 | 32.35 | 32.59 | 32.35 | 32.55 | 70,119 | +0.24(+0.75%) |
Oct 16, 2012 | 32.15 | 32.31 | 32.15 | 32.30 | 52,248 | +0.32(+1.00%) |
Oct 15, 2012 | 31.78 | 32.00 | 31.74 | 31.99 | 84,838 | +0.27(+0.84%) |
Oct 12, 2012 | 31.90 | 31.97 | 31.69 | 31.72 | 21,205 | -0.22(-0.70%) |
Oct 11, 2012 | 32.08 | 32.12 | 31.91 | 31.94 | 37,188 | +0.05(+0.15%) |
Oct 10, 2012 | 32.09 | 32.09 | 31.86 | 31.90 | 40,179 | -0.25(-0.79%) |
Oct 09, 2012 | 32.34 | 32.38 | 32.14 | 32.15 | 27,533 | -0.20(-0.62%) |
Oct 08, 2012 | 32.30 | 32.38 | 32.27 | 32.35 | 34,354 | -0.08(-0.26%) |
Oct 05, 2012 | 32.58 | 32.59 | 32.36 | 32.43 | 24,001 | +0.13(+0.39%) |
Oct 04, 2012 | 32.19 | 32.36 | 32.19 | 32.30 | 7,067 | +0.23(+0.72%) |
Oct 03, 2012 | 32.02 | 32.14 | 31.90 | 32.07 | 18,605 | +0.10(+0.30%) |
Oct 02, 2012 | 32.07 | 32.09 | 31.84 | 31.98 | 40,034 | +0.04(+0.12%) |
Oct 01, 2012 | 31.95 | 32.18 | 31.92 | 31.94 | 54,090 | +0.07(+0.21%) |
Sep 28, 2012 | 31.85 | 31.91 | 31.70 | 31.88 | 30,703 | -0.05(-0.17%) |
Sep 27, 2012 | 31.87 | 32.03 | 31.76 | 31.93 | 36,138 | +0.23(+0.74%) |
Sep 26, 2012 | 31.81 | 31.84 | 31.67 | 31.70 | 19,688 | -0.15(-0.47%) |
Sep 25, 2012 | 32.24 | 32.28 | 31.84 | 31.84 | 23,113 | -0.27(-0.85%) |
Sep 24, 2012 | 31.97 | 32.19 | 31.97 | 32.12 | 34,051 | +0.02(+0.06%) |
Sep 21, 2012 | 32.20 | 32.25 | 32.10 | 32.10 | 39,133 | -0.01(-0.05%) |
Sep 20, 2012 | 31.90 | 32.13 | 31.84 | 32.12 | 20,271 | +0.07(+0.23%) |
Sep 19, 2012 | 32.09 | 32.17 | 32.02 | 32.04 | 30,867 | +0.04(+0.14%) |
Sep 18, 2012 | 31.97 | 32.06 | 31.93 | 32.00 | 18,507 | -0.06(-0.18%) |
Sep 17, 2012 | 32.12 | 32.19 | 32.00 | 32.06 | 21,092 | -0.19(-0.59%) |
Sep 14, 2012 | 32.18 | 32.43 | 32.13 | 32.25 | 87,848 | +0.07(+0.21%) |
Sep 13, 2012 | 31.62 | 32.23 | 31.59 | 32.18 | 50,534 | +0.57(+1.80%) |
Sep 12, 2012 | 31.67 | 31.70 | 31.57 | 31.61 | 26,623 | +0.06(+0.19%) |
Sep 11, 2012 | 31.49 | 31.61 | 31.47 | 31.55 | 37,452 | +0.12(+0.38%) |
Sep 10, 2012 | 31.55 | 31.61 | 31.44 | 31.44 | 21,679 | -0.15(-0.47%) |
Sep 07, 2012 | 31.50 | 31.58 | 31.48 | 31.58 | 18,378 | +0.20(+0.63%) |
Sep 06, 2012 | 31.13 | 31.41 | 31.11 | 31.39 | 28,193 | +0.61(+1.99%) |
Sep 05, 2012 | 30.79 | 30.84 | 30.74 | 30.77 | 36,660 | +0.01(+0.02%) |
Sep 04, 2012 | 30.80 | 30.85 | 30.64 | 30.77 | 17,720 | -0.06(-0.19%) |
Aug 31, 2012 | 30.91 | 30.94 | 30.74 | 30.83 | 29,098 | +0.14(+0.44%) |
Aug 30, 2012 | 30.74 | 30.74 | 30.60 | 30.69 | 23,418 | -0.18(-0.59%) |
Aug 29, 2012 | 30.85 | 30.95 | 30.82 | 30.87 | 17,503 | +0.03(+0.10%) |
Aug 27, 2012 | 30.92 | 30.98 | 30.84 | 30.84 | 30,127 | -0.04(-0.12%) |
Aug 24, 2012 | 30.61 | 30.94 | 30.61 | 30.88 | 18,794 | +0.18(+0.58%) |
Aug 23, 2012 | 30.90 | 30.90 | 30.66 | 30.70 | 12,241 | -0.25(-0.81%) |
Aug 22, 2012 | 30.93 | 30.99 | 30.79 | 30.95 | 33,410 | -0.03(-0.08%) |
Aug 21, 2012 | 31.16 | 31.27 | 30.96 | 30.98 | 16,558 | -0.10(-0.32%) |
Aug 20, 2012 | 31.04 | 31.08 | 30.97 | 31.08 | 24,277 | +0.04(+0.12%) |
Aug 17, 2012 | 31.10 | 31.10 | 31.00 | 31.04 | 30,758 | +0.01(+0.02%) |
Aug 16, 2012 | 30.97 | 31.11 | 30.91 | 31.03 | 19,903 | +0.12(+0.37%) |
Aug 15, 2012 | 30.84 | 30.98 | 30.84 | 30.92 | 27,407 | +0.01(+0.02%) |
Aug 14, 2012 | 31.07 | 31.07 | 30.85 | 30.91 | 41,416 | -0.03(-0.08%) |
Aug 13, 2012 | 30.93 | 30.98 | 30.83 | 30.93 | 27,692 | -0.04(-0.12%) |
Aug 10, 2012 | 30.81 | 30.97 | 30.74 | 30.97 | 63,748 | +0.02(+0.07%) |
Aug 09, 2012 | 30.86 | 30.99 | 30.83 | 30.95 | 14,184 | +0.07(+0.24%) |
Aug 08, 2012 | 30.69 | 30.91 | 30.69 | 30.88 | 14,137 | +0.04(+0.14%) |
Aug 07, 2012 | 30.86 | 30.94 | 30.83 | 30.83 | 24,363 | +0.07(+0.24%) |
Aug 06, 2012 | 30.78 | 30.87 | 30.71 | 30.76 | 32,956 | +0.10(+0.34%) |
Aug 03, 2012 | 30.52 | 30.73 | 30.52 | 30.66 | 41,544 | +0.55(+1.84%) |
Aug 02, 2012 | 30.15 | 30.25 | 29.89 | 30.10 | 27,204 | -0.41(-1.33%) |
Aug 01, 2012 | 30.55 | 30.61 | 30.39 | 30.51 | 41,662 | +0.04(+0.12%) |
Jul 31, 2012 | 30.54 | 30.61 | 30.47 | 30.47 | 18,148 | -0.06(-0.19%) |
Jul 30, 2012 | 30.55 | 30.64 | 30.47 | 30.53 | 15,736 | -0.04(-0.13%) |
Jul 27, 2012 | 30.24 | 30.65 | 30.17 | 30.57 | 18,387 | +0.50(+1.67%) |
Jul 26, 2012 | 29.92 | 30.10 | 29.88 | 30.07 | 12,982 | +0.49(+1.67%) |
Jul 25, 2012 | 29.69 | 29.69 | 29.47 | 29.57 | 7,894 | +0.03(+0.10%) |
Jul 24, 2012 | 29.83 | 29.83 | 29.32 | 29.54 | 39,567 | -0.25(-0.84%) |
Jul 23, 2012 | 29.60 | 29.84 | 29.54 | 29.79 | 58,494 | -0.22(-0.73%) |
Jul 20, 2012 | 30.12 | 30.13 | 30.01 | 30.01 | 17,445 | -0.28(-0.93%) |
Jul 19, 2012 | 30.35 | 30.36 | 30.21 | 30.29 | 15,590 | -0.10(-0.32%) |
Jul 18, 2012 | 30.11 | 30.41 | 30.11 | 30.39 | 49,777 | +0.16(+0.54%) |
Jul 17, 2012 | 30.04 | 30.27 | 29.81 | 30.23 | 29,030 | +0.25(+0.83%) |
Jul 16, 2012 | 29.94 | 30.03 | 29.84 | 29.98 | 48,045 | -0.03(-0.10%) |
Jul 13, 2012 | 29.73 | 30.01 | 29.73 | 30.01 | 34,498 | +0.45(+1.52%) |
Jul 12, 2012 | 29.45 | 29.60 | 29.36 | 29.56 | 40,412 | -0.02(-0.06%) |
Jul 11, 2012 | 29.53 | 29.67 | 29.46 | 29.58 | 38,822 | +0.03(+0.11%) |
Jul 10, 2012 | 29.84 | 29.89 | 29.42 | 29.54 | 26,681 | -0.20(-0.67%) |
Jul 09, 2012 | 29.77 | 29.77 | 29.59 | 29.74 | 14,026 | -0.05(-0.17%) |
Jul 06, 2012 | 29.71 | 29.82 | 29.68 | 29.79 | 47,319 | -0.28(-0.94%) |
Jul 05, 2012 | 30.15 | 30.15 | 30.00 | 30.08 | 46,135 | -0.13(-0.43%) |
Jul 03, 2012 | 30.12 | 30.27 | 30.07 | 30.21 | 16,360 | +0.09(+0.29%) |
Jul 02, 2012 | 30.09 | 30.12 | 29.90 | 30.12 | 30,541 | +0.07(+0.25%) |
Jun 29, 2012 | 29.92 | 30.04 | 29.82 | 30.04 | 59,750 | +0.69(+2.33%) |
Jun 28, 2012 | 29.20 | 29.36 | 29.02 | 29.36 | 52,567 | -0.00(-0.00%) |
Jun 27, 2012 | 29.21 | 29.42 | 29.20 | 29.36 | 24,154 | +0.20(+0.68%) |
Jun 26, 2012 | 29.00 | 29.17 | 28.91 | 29.16 | 14,847 | +0.23(+0.80%) |
Jun 25, 2012 | 29.06 | 29.06 | 28.85 | 28.93 | 31,282 | -0.50(-1.69%) |
Jun 22, 2012 | 29.41 | 29.46 | 29.30 | 29.43 | 24,459 | +0.23(+0.78%) |
Jun 21, 2012 | 29.83 | 29.90 | 29.20 | 29.20 | 71,032 | -0.59(-1.96%) |
Jun 20, 2012 | 29.84 | 29.88 | 29.65 | 29.79 | 59,801 | -0.07(-0.22%) |
Jun 19, 2012 | 29.69 | 29.93 | 29.69 | 29.85 | 14,706 | +0.32(+1.09%) |
Jun 18, 2012 | 29.49 | 29.59 | 29.42 | 29.53 | 14,179 | -0.09(-0.30%) |
Jun 15, 2012 | 29.49 | 29.62 | 29.42 | 29.62 | 41,087 | +0.23(+0.80%) |
Jun 14, 2012 | 29.02 | 29.38 | 29.00 | 29.38 | 16,165 | +0.42(+1.47%) |
Jun 13, 2012 | 29.00 | 29.20 | 28.91 | 28.96 | 33,479 | -0.09(-0.31%) |
Jun 12, 2012 | 28.81 | 29.05 | 28.73 | 29.05 | 27,815 | +0.35(+1.20%) |
Jun 11, 2012 | 29.30 | 29.30 | 28.70 | 28.70 | 20,435 | -0.35(-1.21%) |
Jun 08, 2012 | 28.77 | 29.05 | 28.67 | 29.05 | 21,035 | +0.24(+0.84%) |
Jun 07, 2012 | 29.08 | 29.08 | 28.81 | 28.81 | 121,049 | +0.05(+0.18%) |
Jun 06, 2012 | 28.29 | 28.76 | 28.29 | 28.76 | 31,261 | +0.67(+2.37%) |
Jun 05, 2012 | 27.86 | 28.13 | 27.81 | 28.10 | 60,486 | +0.15(+0.52%) |
Jun 04, 2012 | 28.05 | 28.05 | 27.73 | 27.95 | 46,155 | -0.02(-0.08%) |
Jun 01, 2012 | 28.18 | 28.25 | 27.95 | 27.97 | 78,242 | -0.66(-2.30%) |
May 31, 2012 | 28.64 | 28.77 | 28.37 | 28.63 | 74,901 | +0.01(+0.03%) |
May 30, 2012 | 28.80 | 28.81 | 28.61 | 28.62 | 27,736 | -0.40(-1.39%) |
May 29, 2012 | 28.92 | 29.03 | 28.88 | 29.03 | 21,073 | +0.26(+0.92%) |
May 25, 2012 | 28.83 | 28.93 | 28.69 | 28.76 | 10,547 | -0.02(-0.08%) |
May 24, 2012 | 28.81 | 28.85 | 28.60 | 28.78 | 43,614 | +0.10(+0.33%) |
May 23, 2012 | 28.54 | 28.69 | 28.25 | 28.69 | 54,561 | +0.02(+0.08%) |
May 22, 2012 | 28.73 | 28.97 | 28.67 | 28.67 | 34,016 | -0.01(-0.03%) |
May 21, 2012 | 28.49 | 28.68 | 28.45 | 28.67 | 26,208 | +0.21(+0.75%) |
May 18, 2012 | 28.81 | 28.81 | 28.40 | 28.46 | 27,560 | -0.22(-0.78%) |
May 17, 2012 | 28.96 | 28.96 | 28.66 | 28.68 | 19,282 | -0.33(-1.14%) |
May 16, 2012 | 29.16 | 29.30 | 28.98 | 29.01 | 66,438 | -0.03(-0.10%) |
May 15, 2012 | 29.22 | 29.31 | 29.03 | 29.04 | 44,882 | -0.19(-0.66%) |
May 14, 2012 | 29.28 | 29.40 | 29.17 | 29.24 | 41,601 | -0.35(-1.18%) |
May 11, 2012 | 29.51 | 29.82 | 29.51 | 29.59 | 29,600 | -0.11(-0.36%) |
May 10, 2012 | 29.82 | 29.85 | 29.69 | 29.69 | 47,469 | +0.13(+0.45%) |
May 09, 2012 | 29.45 | 29.69 | 29.37 | 29.56 | 29,395 | -0.23(-0.76%) |
May 08, 2012 | 29.70 | 29.81 | 29.54 | 29.79 | 16,678 | -0.13(-0.44%) |
May 07, 2012 | 29.69 | 29.94 | 29.69 | 29.92 | 20,331 | +0.07(+0.22%) |
May 04, 2012 | 30.11 | 30.12 | 29.82 | 29.85 | 57,481 | -0.40(-1.33%) |
May 03, 2012 | 30.41 | 30.47 | 30.22 | 30.25 | 25,751 | -0.18(-0.60%) |
May 02, 2012 | 30.45 | 30.49 | 30.35 | 30.44 | 11,894 | -0.19(-0.62%) |
May 01, 2012 | 30.39 | 30.77 | 30.39 | 30.63 | 37,718 | +0.34(+1.11%) |
Apr 30, 2012 | 30.41 | 30.41 | 30.29 | 30.29 | 12,052 | -0.18(-0.58%) |
Apr 27, 2012 | 30.54 | 30.54 | 30.38 | 30.47 | 14,300 | +0.01(+0.02%) |
Apr 26, 2012 | 30.12 | 30.47 | 30.12 | 30.46 | 31,813 | +0.24(+0.81%) |
Apr 25, 2012 | 30.19 | 30.27 | 30.12 | 30.22 | 25,867 | +0.19(+0.65%) |
Apr 24, 2012 | 29.82 | 30.04 | 29.82 | 30.02 | 47,060 | +0.25(+0.84%) |
Apr 23, 2012 | 29.65 | 29.82 | 29.63 | 29.77 | 22,258 | -0.21(-0.71%) |
Apr 20, 2012 | 30.04 | 30.12 | 29.98 | 29.98 | 39,848 | +0.05(+0.16%) |
Apr 19, 2012 | 30.06 | 30.11 | 29.82 | 29.94 | 25,531 | -0.08(-0.28%) |
Apr 18, 2012 | 30.01 | 30.09 | 30.00 | 30.02 | 60,088 | -0.16(-0.53%) |
Apr 17, 2012 | 29.99 | 30.20 | 29.93 | 30.18 | 26,013 | +0.40(+1.35%) |
Apr 16, 2012 | 29.78 | 29.88 | 29.65 | 29.78 | 33,034 | +0.17(+0.57%) |
Apr 13, 2012 | 29.92 | 29.92 | 29.61 | 29.61 | 35,565 | -0.41(-1.37%) |
Apr 12, 2012 | 29.70 | 30.02 | 29.70 | 30.02 | 57,021 | +0.37(+1.24%) |
Apr 11, 2012 | 29.69 | 29.74 | 29.61 | 29.65 | 39,667 | +0.22(+0.74%) |
Apr 10, 2012 | 29.85 | 29.87 | 29.41 | 29.44 | 24,532 | -0.50(-1.66%) |
Apr 09, 2012 | 29.89 | 30.01 | 29.84 | 29.93 | 36,769 | -0.33(-1.09%) |
Apr 05, 2012 | 30.25 | 30.36 | 30.18 | 30.26 | 24,805 | -0.11(-0.36%) |
Apr 04, 2012 | 30.42 | 30.45 | 30.30 | 30.37 | 63,224 | -0.29(-0.93%) |
Apr 03, 2012 | 30.75 | 30.80 | 30.51 | 30.66 | 36,858 | -0.19(-0.60%) |
Apr 02, 2012 | 30.64 | 30.94 | 30.61 | 30.84 | 29,425 | +0.16(+0.53%) |
Mar 30, 2012 | 30.66 | 30.70 | 30.50 | 30.68 | 85,992 | +0.14(+0.46%) |
Mar 29, 2012 | 30.38 | 30.54 | 30.25 | 30.54 | 26,415 | -0.03(-0.10%) |
Mar 28, 2012 | 30.69 | 30.73 | 30.43 | 30.57 | 33,991 | -0.14(-0.45%) |
Mar 27, 2012 | 30.91 | 30.94 | 30.71 | 30.71 | 33,524 | -0.15(-0.50%) |
Mar 26, 2012 | 30.70 | 30.86 | 30.69 | 30.86 | 22,369 | +0.38(+1.26%) |
Mar 23, 2012 | 30.34 | 30.48 | 30.25 | 30.48 | 38,305 | +0.22(+0.71%) |
Mar 22, 2012 | 30.30 | 30.39 | 30.26 | 30.26 | 18,918 | -0.32(-1.04%) |
Mar 21, 2012 | 30.64 | 30.71 | 30.53 | 30.58 | 19,348 | -0.08(-0.27%) |
Mar 20, 2012 | 30.53 | 30.70 | 30.53 | 30.66 | 32,263 | -0.04(-0.14%) |
Mar 19, 2012 | 30.61 | 30.85 | 30.61 | 30.71 | 30,741 | +0.08(+0.26%) |
Mar 16, 2012 | 30.66 | 30.69 | 30.60 | 30.63 | 25,591 | +0.04(+0.12%) |
Mar 15, 2012 | 30.45 | 30.62 | 30.40 | 30.59 | 25,070 | +0.21(+0.69%) |
Mar 14, 2012 | 30.46 | 30.53 | 30.32 | 30.38 | 26,676 | -0.12(-0.38%) |
Mar 13, 2012 | 30.03 | 30.50 | 30.02 | 30.50 | 94,762 | +0.62(+2.07%) |
Mar 12, 2012 | 29.84 | 29.91 | 29.78 | 29.88 | 26,442 | +0.07(+0.22%) |
Mar 09, 2012 | 29.83 | 29.94 | 29.77 | 29.81 | 83,850 | +0.07(+0.24%) |
Mar 08, 2012 | 29.69 | 29.81 | 29.67 | 29.74 | 30,758 | +0.21(+0.71%) |
Mar 07, 2012 | 29.38 | 29.55 | 29.34 | 29.53 | 17,060 | +0.24(+0.82%) |
Mar 06, 2012 | 29.46 | 29.49 | 29.24 | 29.29 | 27,284 | -0.52(-1.73%) |
Mar 05, 2012 | 29.78 | 29.83 | 29.67 | 29.81 | 39,565 | -0.08(-0.26%) |
Mar 02, 2012 | 29.91 | 29.94 | 29.84 | 29.88 | 10,407 | -0.05(-0.18%) |