Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.44 | 36.58 | 36.30 | 36.33 | 134,486 | -0.02(-0.06%) |
Feb 27, 2013 | 35.68 | 36.46 | 35.68 | 36.35 | 200,946 | +0.63(+1.76%) |
Feb 26, 2013 | 35.62 | 35.78 | 35.48 | 35.72 | 154,581 | +0.23(+0.66%) |
Feb 25, 2013 | 36.78 | 36.78 | 35.47 | 35.49 | 195,232 | -0.72(-1.98%) |
Feb 22, 2013 | 36.06 | 36.27 | 36.06 | 36.20 | 2,349,992 | +0.31(+0.85%) |
Feb 21, 2013 | 36.15 | 36.15 | 35.75 | 35.90 | 151,939 | -0.31(-0.86%) |
Feb 20, 2013 | 36.76 | 36.76 | 36.20 | 36.21 | 296,165 | -0.54(-1.47%) |
Feb 19, 2013 | 36.56 | 36.75 | 36.51 | 36.75 | 218,327 | +0.31(+0.84%) |
Feb 15, 2013 | 36.58 | 36.58 | 36.37 | 36.44 | 147,403 | +0.05(+0.14%) |
Feb 14, 2013 | 36.21 | 36.43 | 36.16 | 36.39 | 105,265 | +0.03(+0.08%) |
Feb 13, 2013 | 36.25 | 36.44 | 36.23 | 36.36 | 165,171 | +0.23(+0.64%) |
Feb 12, 2013 | 35.98 | 36.19 | 35.98 | 36.13 | 92,326 | +0.14(+0.38%) |
Feb 11, 2013 | 36.04 | 36.04 | 35.88 | 35.99 | 123,927 | -0.01(-0.04%) |
Feb 08, 2013 | 35.90 | 36.03 | 35.84 | 36.01 | 160,570 | +0.18(+0.50%) |
Feb 07, 2013 | 35.86 | 35.89 | 35.56 | 35.83 | 112,321 | -0.03(-0.09%) |
Feb 06, 2013 | 35.69 | 35.86 | 35.69 | 35.86 | 1,320,309 | +0.41(+1.16%) |
Feb 04, 2013 | 35.64 | 35.73 | 35.45 | 35.45 | 154,040 | -0.37(-1.02%) |
Feb 01, 2013 | 35.63 | 35.85 | 35.57 | 35.82 | 206,957 | +0.39(+1.10%) |
Jan 31, 2013 | 35.47 | 35.57 | 35.36 | 35.43 | 131,246 | -0.09(-0.24%) |
Jan 30, 2013 | 35.99 | 35.99 | 35.49 | 35.52 | 181,820 | -0.32(-0.90%) |
Jan 29, 2013 | 35.71 | 35.84 | 35.66 | 35.84 | 153,002 | +0.11(+0.29%) |
Jan 28, 2013 | 35.82 | 35.89 | 35.60 | 35.73 | 2,072,036 | -0.05(-0.13%) |
Jan 25, 2013 | 35.69 | 35.79 | 35.60 | 35.78 | 99,426 | +0.18(+0.51%) |
Jan 24, 2013 | 35.45 | 35.70 | 35.43 | 35.60 | 129,661 | +0.24(+0.67%) |
Jan 23, 2013 | 35.32 | 35.42 | 35.24 | 35.36 | 125,215 | -0.01(-0.03%) |
Jan 22, 2013 | 35.21 | 35.37 | 35.12 | 35.37 | 532,664 | +0.16(+0.44%) |
Jan 18, 2013 | 35.10 | 35.24 | 34.95 | 35.21 | 102,607 | +0.28(+0.80%) |
Jan 17, 2013 | 34.68 | 34.99 | 34.68 | 34.94 | 80,117 | +0.36(+1.03%) |
Jan 16, 2013 | 34.61 | 34.61 | 34.49 | 34.58 | 123,408 | -0.14(-0.39%) |
Jan 15, 2013 | 34.46 | 34.73 | 34.43 | 34.72 | 221,633 | +0.10(+0.29%) |
Jan 14, 2013 | 34.54 | 34.65 | 34.50 | 34.62 | 179,333 | +0.09(+0.25%) |
Jan 11, 2013 | 34.58 | 34.59 | 34.46 | 34.53 | 160,272 | -0.10(-0.29%) |
Jan 10, 2013 | 34.63 | 34.64 | 34.39 | 34.63 | 126,013 | +0.14(+0.40%) |
Jan 09, 2013 | 34.33 | 34.54 | 34.33 | 34.49 | 256,692 | +0.29(+0.85%) |
Jan 08, 2013 | 34.34 | 34.37 | 34.06 | 34.20 | 314,321 | -0.21(-0.62%) |
Jan 07, 2013 | 34.46 | 34.46 | 34.29 | 34.42 | 243,770 | -0.12(-0.34%) |
Jan 04, 2013 | 34.40 | 34.57 | 34.33 | 34.53 | 230,871 | +0.25(+0.72%) |
Jan 03, 2013 | 34.33 | 34.52 | 34.22 | 34.29 | 322,269 | -0.01(-0.03%) |
Jan 02, 2013 | 34.21 | 34.30 | 34.06 | 34.30 | 363,743 | +0.83(+2.48%) |
Dec 31, 2012 | 32.68 | 33.47 | 32.68 | 33.47 | 3,565,397 | +0.63(+1.93%) |
Dec 28, 2012 | 32.98 | 33.16 | 32.82 | 32.83 | 195,124 | -0.37(-1.13%) |
Dec 27, 2012 | 33.16 | 33.29 | 32.82 | 33.21 | 492,026 | -0.03(-0.09%) |
Dec 26, 2012 | 33.46 | 33.48 | 33.23 | 33.24 | 669,365 | -0.17(-0.51%) |
Dec 24, 2012 | 33.35 | 33.43 | 33.16 | 33.41 | 1,622,725 | -0.10(-0.31%) |
Dec 21, 2012 | 33.03 | 33.52 | 32.98 | 33.51 | 2,093,258 | -0.23(-0.68%) |
Dec 20, 2012 | 33.52 | 33.74 | 33.52 | 33.74 | 216,985 | +0.16(+0.49%) |
Dec 19, 2012 | 33.75 | 33.76 | 33.54 | 33.57 | 235,679 | -0.22(-0.64%) |
Dec 18, 2012 | 33.68 | 33.81 | 33.37 | 33.79 | 308,789 | +0.39(+1.16%) |
Dec 17, 2012 | 33.13 | 33.41 | 33.13 | 33.41 | 2,371,469 | +0.31(+0.95%) |
Dec 14, 2012 | 33.13 | 33.25 | 33.08 | 33.09 | 254,613 | -0.04(-0.12%) |
Dec 13, 2012 | 33.30 | 33.41 | 33.06 | 33.13 | 172,375 | -0.17(-0.52%) |
Dec 12, 2012 | 33.35 | 33.52 | 33.25 | 33.30 | 337,788 | +0.06(+0.18%) |
Dec 11, 2012 | 33.27 | 33.39 | 33.20 | 33.25 | 386,693 | +0.10(+0.32%) |
Dec 10, 2012 | 33.01 | 33.18 | 32.95 | 33.14 | 10,757,474 | +0.17(+0.52%) |
Dec 07, 2012 | 32.91 | 32.97 | 32.79 | 32.97 | 102,863 | +0.14(+0.43%) |
Dec 06, 2012 | 32.78 | 32.83 | 32.60 | 32.83 | 666,940 | +0.07(+0.21%) |
Dec 05, 2012 | 32.51 | 32.90 | 32.39 | 32.76 | 432,122 | +0.25(+0.77%) |
Dec 04, 2012 | 32.20 | 32.59 | 32.20 | 32.51 | 149,735 | -0.19(-0.57%) |
Nov 30, 2012 | 32.77 | 32.77 | 32.63 | 32.70 | 63,540 | -0.03(-0.10%) |
Nov 29, 2012 | 32.68 | 32.81 | 32.53 | 32.73 | 72,096 | +0.20(+0.62%) |
Nov 28, 2012 | 32.11 | 32.54 | 31.95 | 32.53 | 120,942 | +0.27(+0.83%) |
Nov 27, 2012 | 32.32 | 32.45 | 32.24 | 32.26 | 96,264 | -0.10(-0.30%) |
Nov 26, 2012 | 32.17 | 32.35 | 32.17 | 32.35 | 68,348 | +0.06(+0.18%) |
Nov 23, 2012 | 32.08 | 32.29 | 32.00 | 32.29 | 481,395 | +0.38(+1.20%) |
Nov 21, 2012 | 31.83 | 31.95 | 31.83 | 31.91 | 234,556 | +0.07(+0.23%) |
Nov 20, 2012 | 31.74 | 31.87 | 31.61 | 31.84 | 428,246 | +0.03(+0.10%) |
Nov 19, 2012 | 31.46 | 31.81 | 31.41 | 31.81 | 8,002,772 | +0.59(+1.90%) |
Nov 16, 2012 | 31.16 | 31.26 | 30.87 | 31.22 | 125,560 | +0.12(+0.38%) |
Nov 15, 2012 | 31.08 | 31.25 | 30.92 | 31.10 | 304,752 | -0.04(-0.12%) |
Nov 14, 2012 | 31.89 | 31.89 | 31.07 | 31.13 | 130,249 | -0.67(-2.10%) |
Nov 13, 2012 | 31.69 | 32.13 | 31.69 | 31.80 | 367,118 | -0.13(-0.41%) |
Nov 12, 2012 | 31.95 | 32.06 | 31.85 | 31.94 | 231,629 | +0.11(+0.34%) |
Nov 09, 2012 | 31.60 | 32.10 | 31.60 | 31.83 | 80,514 | +0.02(+0.07%) |
Nov 08, 2012 | 32.10 | 32.14 | 31.79 | 31.80 | 120,408 | -0.33(-1.03%) |
Nov 07, 2012 | 32.51 | 32.51 | 31.98 | 32.14 | 268,662 | -0.75(-2.27%) |
Nov 06, 2012 | 32.63 | 33.03 | 32.50 | 32.88 | 100,922 | +0.38(+1.18%) |
Nov 05, 2012 | 32.34 | 32.54 | 32.27 | 32.50 | 195,607 | +0.13(+0.39%) |
Nov 02, 2012 | 32.86 | 32.86 | 32.35 | 32.37 | 181,033 | -0.28(-0.86%) |
Nov 01, 2012 | 32.12 | 32.67 | 32.12 | 32.65 | 159,548 | +0.58(+1.82%) |
Oct 31, 2012 | 32.06 | 32.37 | 31.96 | 32.07 | 4,688,407 | +0.18(+0.56%) |
Oct 26, 2012 | 31.86 | 31.89 | 31.89 | 31.89 | 63,281 | +0.02(+0.07%) |
Oct 25, 2012 | 31.99 | 32.02 | 31.66 | 31.87 | 84,280 | +0.11(+0.36%) |
Oct 24, 2012 | 32.02 | 32.02 | 31.71 | 31.76 | 120,190 | -0.15(-0.48%) |
Oct 23, 2012 | 31.79 | 31.99 | 31.68 | 31.91 | 91,296 | -0.34(-1.04%) |
Oct 19, 2012 | 32.63 | 32.65 | 32.17 | 32.25 | 95,078 | -0.57(-1.75%) |
Oct 18, 2012 | 32.70 | 32.95 | 32.70 | 32.82 | 75,588 | +0.03(+0.10%) |
Oct 17, 2012 | 32.68 | 32.83 | 32.67 | 32.79 | 79,657 | +0.21(+0.64%) |
Oct 16, 2012 | 32.41 | 32.59 | 32.37 | 32.58 | 93,933 | +0.35(+1.10%) |
Oct 15, 2012 | 32.05 | 32.24 | 31.97 | 32.23 | 78,917 | +0.20(+0.63%) |
Oct 12, 2012 | 32.10 | 32.24 | 31.90 | 32.03 | 62,253 | +0.01(+0.03%) |
Oct 11, 2012 | 32.14 | 32.24 | 32.01 | 32.02 | 48,241 | +0.12(+0.39%) |
Oct 10, 2012 | 32.13 | 32.14 | 31.86 | 31.89 | 82,933 | -0.24(-0.74%) |
Oct 09, 2012 | 32.54 | 32.54 | 32.13 | 32.13 | 50,148 | -0.41(-1.27%) |
Oct 08, 2012 | 32.49 | 32.59 | 32.42 | 32.54 | 56,825 | -0.06(-0.20%) |
Oct 05, 2012 | 32.77 | 32.85 | 32.54 | 32.61 | 97,881 | +0.06(+0.18%) |
Oct 04, 2012 | 32.53 | 32.56 | 32.40 | 32.55 | 44,661 | +0.23(+0.70%) |
Oct 03, 2012 | 32.28 | 32.41 | 32.13 | 32.32 | 44,927 | +0.13(+0.40%) |
Oct 02, 2012 | 32.25 | 32.32 | 32.08 | 32.19 | 53,760 | +0.01(+0.03%) |
Oct 01, 2012 | 32.24 | 32.44 | 32.10 | 32.19 | 80,989 | +0.05(+0.16%) |
Sep 28, 2012 | 32.03 | 32.24 | 31.94 | 32.14 | 63,690 | -0.02(-0.06%) |
Sep 27, 2012 | 32.00 | 32.22 | 31.88 | 32.15 | 105,585 | +0.30(+0.93%) |
Sep 26, 2012 | 31.99 | 32.00 | 31.71 | 31.86 | 67,730 | -0.17(-0.54%) |
Sep 25, 2012 | 32.49 | 32.52 | 32.02 | 32.03 | 103,005 | -0.52(-1.60%) |
Sep 24, 2012 | 32.42 | 32.64 | 32.35 | 32.55 | 88,038 | -0.02(-0.07%) |
Sep 21, 2012 | 32.85 | 32.85 | 32.57 | 32.57 | 95,857 | -0.05(-0.14%) |
Sep 20, 2012 | 32.64 | 32.64 | 32.47 | 32.62 | 76,902 | -0.28(-0.84%) |
Sep 19, 2012 | 32.76 | 32.93 | 32.65 | 32.90 | 68,258 | +0.13(+0.39%) |
Sep 18, 2012 | 32.74 | 32.77 | 32.67 | 32.77 | 51,751 | -0.02(-0.06%) |
Sep 17, 2012 | 32.90 | 32.90 | 32.72 | 32.79 | 53,795 | -0.21(-0.65%) |
Sep 14, 2012 | 32.85 | 33.17 | 32.85 | 33.00 | 70,238 | +0.25(+0.77%) |
Sep 13, 2012 | 32.40 | 32.92 | 32.24 | 32.75 | 128,367 | +0.30(+0.94%) |
Sep 12, 2012 | 32.39 | 32.45 | 32.27 | 32.45 | 80,368 | +0.15(+0.45%) |
Sep 11, 2012 | 32.20 | 32.38 | 32.20 | 32.30 | 72,427 | +0.14(+0.42%) |
Sep 10, 2012 | 32.28 | 32.33 | 32.14 | 32.16 | 47,486 | -0.18(-0.55%) |
Sep 07, 2012 | 32.14 | 32.37 | 32.14 | 32.34 | 52,938 | +0.30(+0.94%) |
Sep 06, 2012 | 31.50 | 32.06 | 31.50 | 32.04 | 57,851 | +0.73(+2.33%) |
Sep 05, 2012 | 31.40 | 31.44 | 31.24 | 31.31 | 139,955 | -0.11(-0.36%) |
Sep 04, 2012 | 31.55 | 31.55 | 31.18 | 31.42 | 110,495 | -0.15(-0.46%) |
Aug 31, 2012 | 31.63 | 31.73 | 31.42 | 31.57 | 83,059 | +0.15(+0.48%) |
Aug 30, 2012 | 31.57 | 31.57 | 31.33 | 31.42 | 55,039 | -0.27(-0.85%) |
Aug 29, 2012 | 31.66 | 31.78 | 31.55 | 31.69 | 48,560 | -0.05(-0.14%) |
Aug 27, 2012 | 31.92 | 31.92 | 31.71 | 31.73 | 113,952 | -0.08(-0.26%) |
Aug 24, 2012 | 31.60 | 31.88 | 31.60 | 31.81 | 55,742 | +0.13(+0.40%) |
Aug 23, 2012 | 31.86 | 31.86 | 31.61 | 31.69 | 143,791 | -0.23(-0.73%) |
Aug 22, 2012 | 31.97 | 32.02 | 31.80 | 31.92 | 96,956 | -0.10(-0.31%) |
Aug 21, 2012 | 32.16 | 32.33 | 31.96 | 32.02 | 125,315 | -0.10(-0.30%) |
Aug 20, 2012 | 32.16 | 32.16 | 31.97 | 32.11 | 99,167 | -0.08(-0.25%) |
Aug 17, 2012 | 32.09 | 32.21 | 32.06 | 32.20 | 113,833 | +0.15(+0.48%) |
Aug 16, 2012 | 31.73 | 32.09 | 31.73 | 32.04 | 60,798 | +0.32(+1.02%) |
Aug 15, 2012 | 31.54 | 31.77 | 31.54 | 31.72 | 55,281 | +0.12(+0.39%) |
Aug 14, 2012 | 31.81 | 31.84 | 31.58 | 31.60 | 45,817 | -0.09(-0.27%) |
Aug 13, 2012 | 31.67 | 31.72 | 31.47 | 31.68 | 78,388 | -0.06(-0.19%) |
Aug 10, 2012 | 31.52 | 31.76 | 31.41 | 31.74 | 46,596 | +0.12(+0.37%) |
Aug 09, 2012 | 31.53 | 31.71 | 31.53 | 31.62 | 64,801 | +0.02(+0.07%) |
Aug 08, 2012 | 31.47 | 31.62 | 31.46 | 31.60 | 108,412 | +0.02(+0.06%) |
Aug 07, 2012 | 31.44 | 31.74 | 31.44 | 31.58 | 106,560 | +0.30(+0.96%) |
Aug 06, 2012 | 31.35 | 31.47 | 31.28 | 31.28 | 119,239 | +0.08(+0.26%) |
Aug 03, 2012 | 30.92 | 31.31 | 30.92 | 31.20 | 67,329 | +0.69(+2.26%) |
Aug 02, 2012 | 30.49 | 30.58 | 30.24 | 30.51 | 47,382 | -0.19(-0.61%) |
Aug 01, 2012 | 31.14 | 31.14 | 30.70 | 30.70 | 176,651 | -0.25(-0.79%) |
Jul 31, 2012 | 31.01 | 31.17 | 30.94 | 30.94 | 50,071 | -0.13(-0.42%) |
Jul 30, 2012 | 31.14 | 31.32 | 31.02 | 31.07 | 1,832,111 | -0.10(-0.32%) |
Jul 27, 2012 | 30.88 | 31.30 | 30.59 | 31.17 | 67,192 | +0.69(+2.26%) |
Jul 26, 2012 | 30.47 | 30.58 | 30.29 | 30.48 | 54,244 | +0.52(+1.73%) |
Jul 25, 2012 | 30.13 | 30.25 | 29.85 | 29.97 | 66,653 | +0.02(+0.06%) |
Jul 24, 2012 | 30.22 | 30.24 | 29.72 | 29.95 | 57,996 | -0.35(-1.14%) |
Jul 23, 2012 | 30.00 | 30.37 | 29.89 | 30.29 | 70,060 | -0.21(-0.68%) |
Jul 20, 2012 | 30.65 | 30.75 | 30.49 | 30.50 | 34,161 | -0.35(-1.15%) |
Jul 19, 2012 | 30.80 | 30.97 | 30.68 | 30.86 | 113,904 | +0.14(+0.44%) |
Jul 18, 2012 | 30.15 | 30.79 | 30.15 | 30.72 | 59,879 | +0.49(+1.62%) |
Jul 17, 2012 | 30.12 | 30.28 | 29.82 | 30.23 | 56,642 | +0.14(+0.47%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.95 | 30.09 | 55,361 | -0.21(-0.70%) |
Jul 13, 2012 | 29.84 | 30.32 | 29.84 | 30.30 | 38,591 | +0.54(+1.80%) |
Jul 12, 2012 | 29.52 | 29.89 | 29.47 | 29.77 | 94,153 | -0.11(-0.36%) |
Jul 11, 2012 | 30.06 | 30.13 | 29.75 | 29.88 | 145,480 | -0.19(-0.63%) |
Jul 10, 2012 | 30.74 | 30.81 | 29.92 | 30.07 | 191,063 | -0.48(-1.56%) |
Jul 09, 2012 | 30.60 | 30.68 | 30.38 | 30.54 | 4,517,103 | -0.05(-0.15%) |
Jul 06, 2012 | 30.71 | 30.71 | 30.45 | 30.59 | 146,904 | -0.47(-1.51%) |
Jul 05, 2012 | 30.97 | 31.16 | 30.92 | 31.06 | 33,806 | +0.01(+0.04%) |
Jul 03, 2012 | 30.78 | 31.05 | 30.78 | 31.04 | 52,498 | +0.30(+0.96%) |
Jul 02, 2012 | 30.90 | 31.11 | 30.32 | 30.75 | 91,312 | -0.10(-0.34%) |
Jun 29, 2012 | 30.56 | 30.85 | 30.43 | 30.85 | 63,861 | +0.96(+3.22%) |
Jun 28, 2012 | 29.63 | 29.89 | 29.52 | 29.89 | 22,043 | +0.00(+0.00%) |
Jun 27, 2012 | 29.69 | 29.90 | 29.69 | 29.89 | 29,796 | +0.29(+0.98%) |
Jun 26, 2012 | 29.55 | 29.66 | 29.33 | 29.60 | 63,828 | +0.10(+0.35%) |
Jun 25, 2012 | 29.70 | 29.74 | 29.39 | 29.49 | 181,526 | -0.59(-1.96%) |
Jun 22, 2012 | 29.94 | 30.14 | 29.86 | 30.08 | 34,830 | +0.16(+0.55%) |
Jun 21, 2012 | 30.70 | 30.76 | 29.90 | 29.92 | 86,664 | -0.69(-2.25%) |
Jun 20, 2012 | 30.73 | 30.80 | 30.38 | 30.61 | 69,315 | -0.16(-0.53%) |
Jun 19, 2012 | 30.56 | 30.95 | 30.56 | 30.77 | 38,871 | +0.32(+1.05%) |
Jun 18, 2012 | 30.17 | 30.53 | 30.14 | 30.46 | 144,651 | +0.14(+0.45%) |
Jun 15, 2012 | 30.14 | 30.33 | 30.13 | 30.32 | 122,784 | +0.28(+0.93%) |
Jun 14, 2012 | 29.83 | 30.09 | 29.74 | 30.04 | 31,646 | +0.25(+0.86%) |
Jun 13, 2012 | 29.95 | 30.08 | 29.70 | 29.79 | 14,092 | -0.32(-1.07%) |
Jun 12, 2012 | 29.75 | 30.11 | 29.75 | 30.11 | 37,349 | +0.45(+1.53%) |
Jun 11, 2012 | 30.41 | 30.41 | 29.63 | 29.65 | 48,581 | -0.43(-1.42%) |
Jun 08, 2012 | 29.83 | 30.12 | 29.69 | 30.08 | 25,862 | +0.22(+0.74%) |
Jun 07, 2012 | 30.13 | 30.29 | 29.85 | 29.86 | 56,338 | +0.13(+0.44%) |
Jun 06, 2012 | 29.21 | 29.74 | 29.21 | 29.73 | 53,465 | +0.80(+2.76%) |
Jun 05, 2012 | 28.70 | 28.97 | 28.66 | 28.93 | 113,737 | +0.10(+0.36%) |
Jun 04, 2012 | 29.08 | 29.12 | 28.54 | 28.82 | 276,891 | -0.24(-0.81%) |
Jun 01, 2012 | 29.36 | 29.42 | 29.01 | 29.06 | 205,172 | -0.87(-2.89%) |
May 31, 2012 | 30.01 | 30.06 | 29.60 | 29.93 | 210,028 | -0.15(-0.50%) |
May 30, 2012 | 30.24 | 30.24 | 30.04 | 30.08 | 39,271 | -0.50(-1.65%) |
May 29, 2012 | 30.43 | 30.67 | 30.41 | 30.58 | 35,582 | +0.41(+1.37%) |
May 25, 2012 | 30.33 | 30.36 | 30.11 | 30.17 | 21,066 | -0.14(-0.46%) |
May 24, 2012 | 30.42 | 30.47 | 30.04 | 30.31 | 42,267 | -0.03(-0.09%) |
May 23, 2012 | 29.92 | 30.36 | 29.66 | 30.33 | 40,884 | +0.18(+0.59%) |
May 22, 2012 | 30.16 | 30.35 | 30.00 | 30.16 | 177,765 | +0.08(+0.26%) |
May 21, 2012 | 29.51 | 30.10 | 29.51 | 30.08 | 163,037 | +0.68(+2.30%) |
May 18, 2012 | 29.71 | 29.79 | 29.33 | 29.40 | 117,260 | -0.20(-0.69%) |
May 17, 2012 | 30.35 | 30.35 | 29.60 | 29.61 | 153,162 | -0.68(-2.24%) |
May 16, 2012 | 30.54 | 30.72 | 30.29 | 30.29 | 44,491 | -0.06(-0.21%) |
May 15, 2012 | 30.53 | 30.68 | 30.30 | 30.35 | 47,453 | -0.14(-0.46%) |
May 14, 2012 | 30.54 | 30.74 | 30.37 | 30.49 | 71,672 | -0.37(-1.20%) |
May 11, 2012 | 30.82 | 31.17 | 30.80 | 30.86 | 61,568 | -0.03(-0.09%) |
May 10, 2012 | 31.15 | 31.25 | 30.88 | 30.89 | 95,856 | -0.02(-0.07%) |
May 09, 2012 | 30.89 | 31.14 | 30.67 | 30.91 | 81,948 | -0.30(-0.96%) |
May 08, 2012 | 31.14 | 31.26 | 30.78 | 31.21 | 79,835 | -0.10(-0.32%) |
May 07, 2012 | 31.21 | 31.42 | 31.20 | 31.31 | 152,121 | -0.07(-0.23%) |
May 04, 2012 | 31.72 | 31.72 | 31.31 | 31.39 | 156,688 | -0.51(-1.59%) |
May 03, 2012 | 32.24 | 32.24 | 31.84 | 31.89 | 95,335 | -0.31(-0.96%) |
May 02, 2012 | 32.03 | 32.22 | 31.91 | 32.20 | 43,860 | +0.01(+0.03%) |
May 01, 2012 | 32.05 | 32.47 | 32.00 | 32.19 | 44,528 | +0.12(+0.38%) |
Apr 30, 2012 | 32.34 | 32.34 | 31.99 | 32.07 | 44,071 | -0.30(-0.94%) |
Apr 27, 2012 | 32.26 | 32.44 | 32.12 | 32.37 | 40,850 | +0.23(+0.70%) |
Apr 26, 2012 | 31.94 | 32.20 | 31.89 | 32.15 | 61,564 | +0.16(+0.51%) |
Apr 25, 2012 | 31.99 | 32.11 | 31.88 | 31.98 | 68,103 | +0.26(+0.81%) |
Apr 24, 2012 | 31.52 | 31.79 | 31.52 | 31.73 | 35,931 | +0.29(+0.94%) |
Apr 23, 2012 | 31.40 | 31.44 | 31.16 | 31.43 | 61,588 | -0.37(-1.15%) |
Apr 20, 2012 | 31.73 | 31.97 | 31.73 | 31.80 | 51,131 | +0.24(+0.78%) |
Apr 19, 2012 | 31.78 | 31.97 | 31.37 | 31.55 | 44,283 | -0.31(-0.97%) |
Apr 18, 2012 | 31.86 | 31.96 | 31.81 | 31.86 | 138,059 | -0.13(-0.40%) |
Apr 17, 2012 | 31.66 | 32.11 | 31.66 | 31.99 | 462,648 | +0.51(+1.61%) |
Apr 16, 2012 | 31.62 | 31.68 | 31.34 | 31.48 | 1,198,949 | +0.10(+0.30%) |
Apr 13, 2012 | 31.72 | 31.72 | 31.39 | 31.39 | 131,917 | -0.41(-1.28%) |
Apr 12, 2012 | 31.23 | 31.83 | 31.23 | 31.79 | 55,327 | +0.60(+1.92%) |
Apr 11, 2012 | 31.19 | 31.29 | 31.11 | 31.19 | 65,219 | +0.37(+1.19%) |
Apr 10, 2012 | 31.40 | 31.40 | 30.80 | 30.83 | 201,558 | -0.66(-2.10%) |
Apr 09, 2012 | 31.48 | 31.58 | 31.38 | 31.49 | 108,374 | -0.49(-1.54%) |
Apr 05, 2012 | 31.99 | 32.12 | 31.95 | 31.98 | 43,756 | -0.14(-0.42%) |
Apr 04, 2012 | 32.07 | 32.14 | 31.94 | 32.12 | 66,347 | -0.26(-0.81%) |
Apr 03, 2012 | 32.54 | 32.58 | 32.21 | 32.38 | 178,994 | -0.19(-0.60%) |
Apr 02, 2012 | 32.28 | 32.79 | 32.16 | 32.58 | 1,796,458 | +0.22(+0.69%) |
Mar 30, 2012 | 32.45 | 32.46 | 32.23 | 32.36 | 62,585 | +0.08(+0.25%) |
Mar 29, 2012 | 32.06 | 32.30 | 31.89 | 32.27 | 176,468 | +0.03(+0.08%) |
Mar 28, 2012 | 32.56 | 32.56 | 32.01 | 32.25 | 62,960 | -0.29(-0.88%) |
Mar 27, 2012 | 32.63 | 32.67 | 32.52 | 32.53 | 58,431 | -0.06(-0.19%) |
Mar 26, 2012 | 32.41 | 32.60 | 32.41 | 32.60 | 79,270 | +0.41(+1.27%) |
Mar 23, 2012 | 32.09 | 32.21 | 31.89 | 32.19 | 40,857 | +0.09(+0.29%) |
Mar 22, 2012 | 32.15 | 32.20 | 31.84 | 32.09 | 85,822 | -0.35(-1.09%) |
Mar 21, 2012 | 32.55 | 32.55 | 32.36 | 32.45 | 79,943 | +0.02(+0.07%) |
Mar 20, 2012 | 32.55 | 32.57 | 32.32 | 32.42 | 176,709 | -0.38(-1.15%) |
Mar 19, 2012 | 32.79 | 32.92 | 32.69 | 32.80 | 41,402 | +0.05(+0.15%) |
Mar 16, 2012 | 32.85 | 32.87 | 32.70 | 32.75 | 43,515 | -0.05(-0.14%) |
Mar 15, 2012 | 32.43 | 32.81 | 32.40 | 32.79 | 47,332 | +0.38(+1.16%) |
Mar 14, 2012 | 32.48 | 32.57 | 32.34 | 32.42 | 126,080 | -0.06(-0.18%) |
Mar 13, 2012 | 32.02 | 32.48 | 32.01 | 32.48 | 133,689 | +0.64(+2.00%) |
Mar 12, 2012 | 31.87 | 31.93 | 31.74 | 31.84 | 29,668 | +0.03(+0.09%) |
Mar 09, 2012 | 31.72 | 31.96 | 31.61 | 31.81 | 45,705 | +0.13(+0.41%) |
Mar 08, 2012 | 31.47 | 31.75 | 31.39 | 31.68 | 34,483 | +0.44(+1.42%) |
Mar 07, 2012 | 31.08 | 31.28 | 31.03 | 31.24 | 69,676 | +0.30(+0.98%) |
Mar 06, 2012 | 31.22 | 31.22 | 30.84 | 30.93 | 219,474 | -0.68(-2.15%) |
Mar 05, 2012 | 31.67 | 31.70 | 31.50 | 31.61 | 39,104 | -0.18(-0.57%) |
Mar 02, 2012 | 31.97 | 32.00 | 31.68 | 31.79 | 397,823 | -0.20(-0.64%) |