Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.06 | 29.18 | 29.02 | 29.04 | 3,707,831 | +0.06(+0.21%) |
Feb 27, 2013 | 28.92 | 29.15 | 28.75 | 28.98 | 4,113,934 | -0.02(-0.07%) |
Feb 26, 2013 | 29.17 | 29.25 | 28.70 | 29.00 | 3,950,905 | -0.52(-1.76%) |
Feb 22, 2013 | 29.40 | 29.60 | 29.23 | 29.52 | 4,092,747 | +0.18(+0.61%) |
Feb 21, 2013 | 29.52 | 29.52 | 29.08 | 29.34 | 4,859,549 | -0.25(-0.84%) |
Feb 20, 2013 | 29.66 | 29.85 | 29.58 | 29.59 | 4,503,227 | -0.15(-0.50%) |
Feb 19, 2013 | 29.56 | 29.82 | 29.45 | 29.74 | 3,477,013 | +0.28(+0.95%) |
Feb 15, 2013 | 29.56 | 29.69 | 29.32 | 29.46 | 4,422,790 | -0.10(-0.34%) |
Feb 14, 2013 | 29.36 | 29.60 | 29.35 | 29.56 | 4,594,804 | +0.12(+0.41%) |
Feb 13, 2013 | 29.49 | 29.62 | 29.39 | 29.44 | 4,209,549 | -0.40(-1.34%) |
Feb 12, 2013 | 29.54 | 29.94 | 29.40 | 29.84 | 15,880,770 | +0.29(+0.98%) |
Feb 11, 2013 | 29.61 | 29.70 | 29.42 | 29.55 | 13,996,200 | -0.03(-0.10%) |
Feb 08, 2013 | 29.51 | 29.65 | 29.44 | 29.58 | 16,564,189 | +0.16(+0.54%) |
Feb 07, 2013 | 29.22 | 29.62 | 29.10 | 29.42 | 6,519,592 | +0.13(+0.44%) |
Feb 06, 2013 | 28.19 | 29.34 | 28.18 | 29.29 | 10,040,377 | +1.31(+4.68%) |
Feb 04, 2013 | 28.18 | 28.27 | 27.96 | 27.98 | 4,304,839 | -0.27(-0.96%) |
Feb 01, 2013 | 27.93 | 28.32 | 27.78 | 28.25 | 7,293,476 | +0.47(+1.69%) |
Jan 31, 2013 | 27.62 | 27.83 | 27.61 | 27.78 | 4,292,465 | +0.09(+0.33%) |
Jan 30, 2013 | 27.77 | 27.96 | 27.61 | 27.69 | 5,574,515 | -0.02(-0.07%) |
Jan 29, 2013 | 27.25 | 27.73 | 27.17 | 27.71 | 6,841,112 | +0.52(+1.91%) |
Jan 28, 2013 | 27.16 | 27.26 | 27.07 | 27.19 | 5,683,101 | +0.10(+0.37%) |
Jan 25, 2013 | 27.01 | 27.18 | 26.86 | 27.09 | 9,484,048 | +0.09(+0.33%) |
Jan 24, 2013 | 27.30 | 27.52 | 26.99 | 27.00 | 5,791,523 | -0.21(-0.77%) |
Jan 23, 2013 | 27.39 | 27.47 | 27.16 | 27.21 | 5,425,254 | -0.21(-0.77%) |
Jan 22, 2013 | 27.18 | 27.55 | 27.16 | 27.42 | 9,719,852 | +0.23(+0.85%) |
Jan 18, 2013 | 27.21 | 27.30 | 27.07 | 27.19 | 8,694,281 | -0.09(-0.33%) |
Jan 17, 2013 | 27.61 | 27.62 | 27.01 | 27.28 | 10,406,214 | -0.23(-0.84%) |
Jan 16, 2013 | 27.63 | 27.98 | 27.50 | 27.51 | 7,026,006 | -0.12(-0.43%) |
Jan 15, 2013 | 27.62 | 27.71 | 27.46 | 27.63 | 8,988,384 | -0.06(-0.22%) |
Jan 14, 2013 | 27.67 | 28.00 | 27.52 | 27.69 | 5,705,214 | +0.09(+0.33%) |
Jan 11, 2013 | 27.92 | 27.96 | 27.57 | 27.60 | 5,592,166 | -0.28(-1.00%) |
Jan 10, 2013 | 27.97 | 28.00 | 27.83 | 27.88 | 3,414,341 | +0.06(+0.22%) |
Jan 09, 2013 | 27.98 | 28.06 | 27.69 | 27.82 | 4,541,247 | -0.16(-0.57%) |
Jan 08, 2013 | 28.03 | 28.18 | 27.91 | 27.98 | 3,872,424 | -0.09(-0.32%) |
Jan 07, 2013 | 28.18 | 28.25 | 27.98 | 28.07 | 3,745,626 | -0.26(-0.92%) |
Jan 04, 2013 | 28.27 | 28.39 | 28.19 | 28.33 | 3,693,499 | +0.14(+0.50%) |
Jan 03, 2013 | 28.08 | 28.34 | 28.03 | 28.19 | 3,611,537 | +0.13(+0.46%) |
Jan 02, 2013 | 27.93 | 28.06 | 27.38 | 28.06 | 4,197,151 | +0.68(+2.48%) |
Dec 31, 2012 | 26.89 | 27.40 | 26.73 | 27.38 | 4,291,483 | +0.41(+1.52%) |
Dec 28, 2012 | 26.71 | 27.22 | 26.55 | 26.97 | 3,946,574 | +0.09(+0.33%) |
Dec 27, 2012 | 27.01 | 27.14 | 26.57 | 26.88 | 3,521,320 | -0.17(-0.63%) |
Dec 26, 2012 | 27.46 | 27.50 | 26.97 | 27.05 | 2,534,008 | -0.38(-1.39%) |
Dec 24, 2012 | 27.50 | 27.59 | 27.34 | 27.43 | 1,123,597 | -0.11(-0.40%) |
Dec 21, 2012 | 27.73 | 27.81 | 27.41 | 27.54 | 7,267,489 | -0.27(-0.97%) |
Dec 20, 2012 | 27.65 | 27.85 | 27.60 | 27.81 | 3,713,270 | +0.22(+0.80%) |
Dec 19, 2012 | 27.84 | 27.84 | 27.57 | 27.59 | 3,526,243 | -0.08(-0.29%) |
Dec 18, 2012 | 27.63 | 27.88 | 27.52 | 27.67 | 5,386,769 | +0.07(+0.25%) |
Dec 17, 2012 | 27.26 | 27.68 | 27.26 | 27.60 | 4,291,479 | +0.41(+1.51%) |
Dec 14, 2012 | 27.12 | 27.43 | 27.02 | 27.19 | 4,251,593 | +0.07(+0.26%) |
Dec 13, 2012 | 27.11 | 27.24 | 26.84 | 27.12 | 5,717,403 | +0.05(+0.18%) |
Dec 12, 2012 | 26.99 | 27.25 | 26.90 | 27.07 | 13,288,697 | -0.20(-0.73%) |
Dec 11, 2012 | 26.79 | 27.34 | 26.79 | 27.27 | 6,289,802 | -0.07(-0.26%) |
Dec 10, 2012 | 27.37 | 27.64 | 27.30 | 27.34 | 3,102,977 | +0.02(+0.07%) |
Dec 07, 2012 | 27.47 | 27.56 | 27.22 | 27.32 | 3,318,782 | -0.08(-0.29%) |
Dec 06, 2012 | 27.46 | 27.62 | 27.32 | 27.40 | 3,181,561 | -0.04(-0.15%) |
Dec 05, 2012 | 27.50 | 27.60 | 27.34 | 27.44 | 3,047,100 | +0.04(+0.15%) |
Dec 04, 2012 | 27.74 | 27.80 | 27.40 | 27.40 | 2,574,754 | -0.55(-1.97%) |
Nov 30, 2012 | 27.74 | 28.04 | 27.69 | 27.95 | 4,095,733 | +0.24(+0.87%) |
Nov 29, 2012 | 28.01 | 28.09 | 27.63 | 27.71 | 3,434,564 | -0.24(-0.86%) |
Nov 28, 2012 | 27.58 | 27.98 | 27.50 | 27.95 | 2,222,022 | +0.25(+0.90%) |
Nov 27, 2012 | 27.79 | 27.92 | 27.61 | 27.70 | 2,853,109 | -0.08(-0.29%) |
Nov 26, 2012 | 27.93 | 28.05 | 27.71 | 27.78 | 2,311,877 | -0.30(-1.07%) |
Nov 23, 2012 | 27.82 | 28.12 | 27.81 | 28.08 | 1,482,106 | +0.25(+0.90%) |
Nov 21, 2012 | 27.81 | 27.90 | 27.72 | 27.83 | 2,346,069 | +0.10(+0.36%) |
Nov 20, 2012 | 27.71 | 27.81 | 27.57 | 27.73 | 2,287,751 | +0.01(+0.04%) |
Nov 19, 2012 | 27.90 | 28.07 | 27.63 | 27.72 | 3,421,142 | +0.03(+0.11%) |
Nov 16, 2012 | 26.77 | 27.69 | 26.75 | 27.69 | 7,505,787 | +0.95(+3.55%) |
Nov 15, 2012 | 27.04 | 27.19 | 26.56 | 26.74 | 3,343,696 | -0.32(-1.18%) |
Nov 14, 2012 | 27.21 | 27.30 | 26.99 | 27.06 | 5,058,300 | -0.15(-0.55%) |
Nov 13, 2012 | 27.09 | 27.45 | 27.01 | 27.21 | 3,120,310 | -0.02(-0.07%) |
Nov 12, 2012 | 27.48 | 27.49 | 27.20 | 27.23 | 3,559,032 | -0.21(-0.77%) |
Nov 09, 2012 | 27.58 | 27.70 | 27.44 | 27.44 | 3,013,066 | -0.21(-0.76%) |
Nov 08, 2012 | 27.75 | 27.90 | 27.58 | 27.65 | 3,520,872 | -0.14(-0.50%) |
Nov 07, 2012 | 28.28 | 28.28 | 27.76 | 27.79 | 3,960,823 | -0.81(-2.83%) |
Nov 06, 2012 | 28.35 | 28.71 | 28.31 | 28.60 | 3,674,379 | +0.30(+1.06%) |
Nov 05, 2012 | 28.09 | 28.35 | 27.95 | 28.30 | 4,120,771 | +0.23(+0.82%) |
Nov 02, 2012 | 28.66 | 28.66 | 28.02 | 28.07 | 4,781,600 | -0.58(-2.02%) |
Nov 01, 2012 | 28.80 | 28.87 | 28.38 | 28.65 | 5,303,735 | -0.22(-0.76%) |
Oct 31, 2012 | 29.20 | 29.21 | 28.71 | 28.87 | 3,373,676 | -0.15(-0.52%) |
Oct 26, 2012 | 29.16 | 29.02 | 29.02 | 29.02 | 2,509,200 | -0.10(-0.34%) |
Oct 25, 2012 | 29.05 | 29.24 | 28.96 | 29.12 | 3,310,433 | +0.26(+0.90%) |
Oct 24, 2012 | 29.15 | 29.39 | 28.81 | 28.86 | 3,045,746 | -0.15(-0.52%) |
Oct 23, 2012 | 29.27 | 29.32 | 28.87 | 29.01 | 3,275,607 | -0.61(-2.06%) |
Oct 19, 2012 | 29.81 | 29.97 | 29.46 | 29.62 | 2,869,360 | -0.12(-0.40%) |
Oct 18, 2012 | 30.13 | 30.16 | 29.73 | 29.74 | 1,918,587 | -0.42(-1.39%) |
Oct 17, 2012 | 29.81 | 30.17 | 29.74 | 30.16 | 3,305,138 | +0.42(+1.41%) |
Oct 16, 2012 | 29.34 | 29.76 | 29.30 | 29.74 | 2,756,811 | +0.56(+1.92%) |
Oct 15, 2012 | 29.05 | 29.24 | 28.98 | 29.18 | 2,280,092 | +0.15(+0.52%) |
Oct 12, 2012 | 29.39 | 29.48 | 28.99 | 29.03 | 2,707,701 | -0.39(-1.33%) |
Oct 11, 2012 | 29.70 | 29.79 | 29.40 | 29.42 | 2,408,830 | -0.10(-0.34%) |
Oct 10, 2012 | 29.86 | 29.91 | 29.50 | 29.52 | 2,781,362 | -0.38(-1.27%) |
Oct 09, 2012 | 29.81 | 29.96 | 29.69 | 29.90 | 3,299,853 | +0.10(+0.34%) |
Oct 08, 2012 | 29.91 | 29.98 | 29.79 | 29.80 | 1,726,182 | -0.18(-0.60%) |
Oct 05, 2012 | 30.10 | 30.22 | 29.88 | 29.98 | 2,084,578 | +0.01(+0.03%) |
Oct 04, 2012 | 29.82 | 30.11 | 29.75 | 29.97 | 1,672,089 | +0.31(+1.05%) |
Oct 03, 2012 | 29.68 | 29.74 | 29.55 | 29.66 | 2,372,806 | +0.01(+0.03%) |
Oct 02, 2012 | 29.69 | 29.84 | 29.59 | 29.65 | 2,265,893 | +0.09(+0.30%) |
Oct 01, 2012 | 29.45 | 29.80 | 29.40 | 29.56 | 2,805,351 | +0.20(+0.68%) |
Sep 28, 2012 | 29.20 | 29.40 | 29.10 | 29.36 | 2,745,614 | +0.10(+0.34%) |
Sep 27, 2012 | 29.20 | 29.31 | 29.04 | 29.26 | 2,169,522 | +0.12(+0.41%) |
Sep 26, 2012 | 29.26 | 29.41 | 29.02 | 29.14 | 3,350,853 | -0.12(-0.41%) |
Sep 25, 2012 | 29.31 | 29.54 | 29.26 | 29.26 | 4,474,599 | -0.02(-0.07%) |
Sep 24, 2012 | 28.98 | 29.33 | 28.89 | 29.28 | 3,255,095 | +0.22(+0.76%) |
Sep 21, 2012 | 29.00 | 29.12 | 28.92 | 29.06 | 4,096,114 | +0.19(+0.66%) |
Sep 20, 2012 | 28.79 | 28.95 | 28.74 | 28.87 | 2,932,294 | -0.12(-0.41%) |
Sep 19, 2012 | 28.93 | 29.05 | 28.88 | 28.99 | 2,603,691 | +0.01(+0.03%) |
Sep 18, 2012 | 28.91 | 29.05 | 28.88 | 28.98 | 2,597,745 | -0.01(-0.03%) |
Sep 17, 2012 | 28.78 | 28.99 | 28.70 | 28.99 | 7,458,525 | +0.19(+0.66%) |
Sep 14, 2012 | 28.83 | 29.10 | 28.69 | 28.80 | 2,917,074 | -0.01(-0.03%) |
Sep 13, 2012 | 28.50 | 28.86 | 28.35 | 28.81 | 3,801,555 | +0.32(+1.12%) |
Sep 12, 2012 | 28.77 | 28.80 | 28.46 | 28.49 | 3,411,283 | -0.17(-0.59%) |
Sep 11, 2012 | 28.78 | 28.97 | 28.60 | 28.66 | 2,795,246 | -0.07(-0.24%) |
Sep 10, 2012 | 29.21 | 29.21 | 28.71 | 28.73 | 3,245,436 | -0.23(-0.79%) |
Sep 07, 2012 | 28.70 | 28.98 | 28.65 | 28.96 | 2,877,681 | +0.34(+1.19%) |
Sep 06, 2012 | 28.48 | 28.68 | 28.45 | 28.62 | 3,297,251 | +0.32(+1.13%) |
Sep 05, 2012 | 28.57 | 28.63 | 28.29 | 28.30 | 3,008,726 | -0.17(-0.60%) |
Sep 04, 2012 | 28.27 | 28.49 | 28.14 | 28.47 | 2,806,455 | +0.21(+0.74%) |
Aug 31, 2012 | 28.34 | 28.41 | 28.02 | 28.26 | 3,371,341 | -0.26(-0.91%) |
Aug 30, 2012 | 28.51 | 28.62 | 28.48 | 28.52 | 1,820,808 | -0.09(-0.31%) |
Aug 29, 2012 | 28.81 | 28.82 | 28.57 | 28.61 | 2,255,228 | -0.23(-0.80%) |
Aug 27, 2012 | 28.85 | 28.97 | 28.81 | 28.84 | 1,672,356 | -0.02(-0.07%) |
Aug 24, 2012 | 28.82 | 28.90 | 28.70 | 28.86 | 2,143,164 | +0.02(+0.07%) |
Aug 23, 2012 | 29.05 | 29.05 | 28.77 | 28.84 | 2,573,744 | -0.21(-0.72%) |
Aug 22, 2012 | 29.12 | 29.18 | 28.95 | 29.05 | 2,603,048 | -0.13(-0.45%) |
Aug 21, 2012 | 29.32 | 29.39 | 29.08 | 29.18 | 1,726,887 | -0.14(-0.48%) |
Aug 20, 2012 | 29.16 | 29.32 | 29.16 | 29.32 | 1,561,408 | +0.14(+0.48%) |
Aug 17, 2012 | 29.42 | 29.44 | 29.04 | 29.18 | 2,538,066 | -0.16(-0.55%) |
Aug 16, 2012 | 29.42 | 29.58 | 29.24 | 29.34 | 2,328,125 | -0.09(-0.31%) |
Aug 15, 2012 | 29.48 | 29.60 | 29.33 | 29.43 | 2,195,652 | -0.01(-0.03%) |
Aug 14, 2012 | 29.26 | 29.53 | 29.18 | 29.44 | 2,636,331 | +0.23(+0.79%) |
Aug 13, 2012 | 29.15 | 29.29 | 29.02 | 29.21 | 1,978,205 | -0.08(-0.27%) |
Aug 10, 2012 | 28.89 | 29.34 | 28.85 | 29.29 | 3,224,011 | +0.33(+1.14%) |
Aug 09, 2012 | 28.93 | 29.20 | 28.86 | 28.96 | 2,391,048 | -0.05(-0.17%) |
Aug 08, 2012 | 29.54 | 29.54 | 28.97 | 29.01 | 3,208,921 | -0.71(-2.39%) |
Aug 07, 2012 | 29.96 | 30.02 | 29.68 | 29.72 | 3,128,831 | -0.07(-0.23%) |
Aug 06, 2012 | 29.77 | 29.97 | 29.71 | 29.79 | 2,210,083 | +0.08(+0.27%) |
Aug 03, 2012 | 29.70 | 29.88 | 29.45 | 29.71 | 3,948,490 | +0.13(+0.44%) |
Aug 02, 2012 | 28.91 | 29.92 | 28.58 | 29.58 | 4,443,349 | -0.97(-3.18%) |
Aug 01, 2012 | 30.83 | 30.98 | 30.41 | 30.55 | 7,364,483 | -0.14(-0.46%) |
Jul 31, 2012 | 30.84 | 31.00 | 30.63 | 30.69 | 2,406,739 | -0.15(-0.49%) |
Jul 30, 2012 | 30.66 | 30.97 | 30.61 | 30.84 | 2,713,750 | +0.22(+0.72%) |
Jul 27, 2012 | 30.37 | 30.70 | 30.21 | 30.62 | 2,699,976 | +0.40(+1.32%) |
Jul 26, 2012 | 30.02 | 30.27 | 29.91 | 30.22 | 2,039,137 | +0.53(+1.79%) |
Jul 25, 2012 | 29.77 | 29.82 | 29.57 | 29.69 | 2,219,632 | +0.04(+0.13%) |
Jul 24, 2012 | 30.10 | 30.26 | 29.44 | 29.65 | 2,670,442 | -0.43(-1.43%) |
Jul 23, 2012 | 30.21 | 30.23 | 29.77 | 30.08 | 3,252,367 | -0.33(-1.09%) |
Jul 20, 2012 | 30.14 | 30.42 | 30.00 | 30.41 | 3,364,259 | +0.03(+0.10%) |
Jul 19, 2012 | 30.30 | 30.41 | 30.16 | 30.38 | 2,138,247 | +0.07(+0.23%) |
Jul 18, 2012 | 29.83 | 30.36 | 29.83 | 30.31 | 2,854,670 | +0.34(+1.13%) |
Jul 17, 2012 | 29.93 | 30.00 | 29.63 | 29.97 | 3,792,572 | +0.06(+0.20%) |
Jul 16, 2012 | 29.54 | 29.96 | 29.50 | 29.91 | 2,847,182 | +0.26(+0.88%) |
Jul 13, 2012 | 29.34 | 29.69 | 29.28 | 29.65 | 2,836,166 | +0.39(+1.33%) |
Jul 12, 2012 | 28.94 | 29.34 | 28.88 | 29.26 | 2,920,225 | +0.10(+0.34%) |
Jul 11, 2012 | 28.90 | 29.23 | 28.89 | 29.16 | 2,477,567 | +0.21(+0.73%) |
Jul 10, 2012 | 29.09 | 29.23 | 28.83 | 28.95 | 3,691,993 | -0.05(-0.17%) |
Jul 09, 2012 | 29.07 | 29.10 | 28.85 | 29.00 | 2,384,072 | -0.13(-0.45%) |
Jul 06, 2012 | 28.95 | 29.17 | 28.80 | 29.13 | 2,700,333 | -0.04(-0.14%) |
Jul 05, 2012 | 29.02 | 29.30 | 28.80 | 29.17 | 3,683,302 | +0.02(+0.07%) |
Jul 03, 2012 | 29.19 | 29.34 | 28.99 | 29.15 | 2,204,168 | +0.05(+0.17%) |
Jul 02, 2012 | 29.16 | 29.34 | 28.96 | 29.10 | 4,389,638 | +0.04(+0.14%) |
Jun 29, 2012 | 29.25 | 29.40 | 28.91 | 29.06 | 3,966,989 | +0.22(+0.76%) |
Jun 28, 2012 | 28.22 | 28.85 | 28.16 | 28.84 | 5,392,832 | +0.62(+2.20%) |
Jun 27, 2012 | 27.85 | 28.24 | 27.85 | 28.22 | 2,875,689 | +0.42(+1.51%) |
Jun 26, 2012 | 27.83 | 28.00 | 27.67 | 27.80 | 3,391,868 | -0.03(-0.11%) |
Jun 25, 2012 | 27.83 | 27.87 | 27.59 | 27.83 | 3,661,172 | -0.12(-0.43%) |
Jun 22, 2012 | 27.60 | 28.12 | 27.50 | 27.95 | 11,138,634 | +0.48(+1.75%) |
Jun 21, 2012 | 27.94 | 28.05 | 27.42 | 27.47 | 6,434,110 | -0.41(-1.47%) |
Jun 20, 2012 | 28.00 | 28.05 | 27.65 | 27.88 | 3,276,545 | -0.14(-0.50%) |
Jun 19, 2012 | 27.86 | 28.10 | 27.81 | 28.02 | 4,185,606 | +0.31(+1.12%) |
Jun 18, 2012 | 27.91 | 27.99 | 27.67 | 27.71 | 3,100,720 | -0.30(-1.07%) |
Jun 15, 2012 | 28.01 | 28.02 | 27.70 | 28.01 | 4,577,921 | +0.30(+1.08%) |
Jun 14, 2012 | 27.59 | 27.84 | 27.45 | 27.71 | 3,587,180 | +0.19(+0.69%) |
Jun 13, 2012 | 27.77 | 27.84 | 27.36 | 27.52 | 3,599,058 | -0.39(-1.40%) |
Jun 12, 2012 | 27.89 | 28.05 | 27.77 | 27.91 | 4,861,690 | +0.13(+0.47%) |
Jun 11, 2012 | 28.17 | 28.18 | 27.70 | 27.78 | 5,318,502 | -0.03(-0.11%) |
Jun 08, 2012 | 28.15 | 28.25 | 27.77 | 27.81 | 4,302,331 | -0.46(-1.63%) |
Jun 07, 2012 | 28.46 | 28.54 | 28.18 | 28.27 | 3,095,227 | +0.09(+0.32%) |
Jun 06, 2012 | 28.07 | 28.29 | 28.00 | 28.18 | 6,515,899 | +0.30(+1.08%) |
Jun 05, 2012 | 27.68 | 27.96 | 27.55 | 27.88 | 3,093,577 | +0.14(+0.50%) |
Jun 04, 2012 | 27.97 | 28.06 | 27.60 | 27.74 | 3,531,522 | -0.14(-0.50%) |
Jun 01, 2012 | 28.23 | 28.39 | 27.85 | 27.88 | 3,445,713 | -0.83(-2.89%) |
May 31, 2012 | 28.69 | 28.87 | 28.23 | 28.71 | 4,733,118 | +0.05(+0.17%) |
May 30, 2012 | 29.05 | 29.22 | 28.66 | 28.66 | 4,251,546 | -0.53(-1.82%) |
May 29, 2012 | 29.01 | 29.29 | 28.92 | 29.19 | 2,521,932 | +0.30(+1.04%) |
May 25, 2012 | 28.81 | 29.10 | 28.81 | 28.89 | 2,279,032 | +0.05(+0.17%) |
May 24, 2012 | 28.81 | 29.12 | 28.60 | 28.84 | 3,299,656 | +0.15(+0.52%) |
May 23, 2012 | 28.76 | 28.80 | 28.38 | 28.69 | 3,777,300 | -0.30(-1.03%) |
May 22, 2012 | 29.00 | 29.28 | 28.84 | 28.99 | 3,658,652 | +0.17(+0.59%) |
May 21, 2012 | 28.36 | 28.84 | 28.29 | 28.82 | 2,594,434 | +0.48(+1.69%) |
May 18, 2012 | 28.35 | 28.92 | 28.23 | 28.34 | 4,812,060 | +0.02(+0.07%) |
May 17, 2012 | 28.86 | 28.93 | 28.31 | 28.32 | 5,193,120 | -0.56(-1.94%) |
May 16, 2012 | 29.34 | 29.44 | 28.82 | 28.88 | 5,313,439 | -0.41(-1.40%) |
May 15, 2012 | 29.50 | 29.69 | 29.22 | 29.29 | 2,595,188 | -0.28(-0.95%) |
May 14, 2012 | 29.96 | 30.00 | 29.55 | 29.57 | 2,503,142 | -0.64(-2.12%) |
May 11, 2012 | 30.01 | 30.41 | 29.96 | 30.21 | 3,010,591 | +0.09(+0.30%) |
May 10, 2012 | 30.01 | 30.35 | 29.94 | 30.12 | 2,856,181 | +0.30(+1.01%) |
May 09, 2012 | 29.66 | 30.06 | 29.28 | 29.82 | 4,628,288 | -0.54(-1.78%) |
May 08, 2012 | 30.20 | 30.39 | 29.78 | 30.36 | 4,445,433 | -0.04(-0.13%) |
May 07, 2012 | 30.14 | 30.54 | 30.02 | 30.40 | 2,832,662 | +0.09(+0.30%) |
May 04, 2012 | 30.18 | 30.71 | 30.00 | 30.31 | 4,228,496 | -0.34(-1.11%) |
May 03, 2012 | 31.28 | 31.38 | 30.65 | 30.65 | 4,823,740 | -0.78(-2.48%) |
May 02, 2012 | 31.38 | 31.45 | 31.05 | 31.43 | 4,777,474 | -0.08(-0.25%) |
May 01, 2012 | 30.69 | 31.57 | 30.64 | 31.51 | 4,754,655 | +0.77(+2.50%) |
Apr 30, 2012 | 30.53 | 30.77 | 30.47 | 30.74 | 3,810,405 | +0.20(+0.65%) |
Apr 27, 2012 | 30.56 | 30.63 | 30.36 | 30.54 | 2,416,830 | +0.05(+0.16%) |
Apr 26, 2012 | 30.02 | 30.58 | 30.02 | 30.49 | 3,334,238 | +0.45(+1.50%) |
Apr 25, 2012 | 30.21 | 30.25 | 29.98 | 30.04 | 3,517,929 | -0.02(-0.07%) |
Apr 24, 2012 | 29.90 | 30.09 | 29.87 | 30.06 | 3,224,814 | +0.23(+0.77%) |
Apr 23, 2012 | 30.14 | 30.18 | 29.77 | 29.83 | 3,347,598 | -0.43(-1.42%) |
Apr 20, 2012 | 30.45 | 30.58 | 30.23 | 30.26 | 3,606,150 | -0.12(-0.39%) |
Apr 19, 2012 | 30.37 | 30.51 | 30.19 | 30.38 | 2,765,969 | -0.07(-0.23%) |
Apr 18, 2012 | 30.31 | 30.53 | 30.28 | 30.45 | 2,717,905 | +0.00(+0.00%) |
Apr 17, 2012 | 30.25 | 30.48 | 30.13 | 30.45 | 3,097,360 | +0.43(+1.43%) |
Apr 16, 2012 | 30.44 | 30.50 | 29.85 | 30.02 | 6,322,719 | -0.31(-1.02%) |
Apr 13, 2012 | 30.33 | 30.63 | 30.32 | 30.33 | 2,624,097 | -0.12(-0.39%) |
Apr 12, 2012 | 30.13 | 30.51 | 30.13 | 30.45 | 2,795,989 | +0.28(+0.93%) |
Apr 11, 2012 | 30.37 | 30.43 | 30.16 | 30.17 | 2,788,542 | +0.01(+0.03%) |
Apr 10, 2012 | 31.09 | 31.20 | 30.15 | 30.16 | 4,330,248 | -1.01(-3.24%) |
Apr 09, 2012 | 31.16 | 31.27 | 30.92 | 31.17 | 2,012,585 | -0.20(-0.64%) |
Apr 05, 2012 | 31.26 | 31.56 | 31.25 | 31.37 | 1,639,948 | -0.02(-0.06%) |
Apr 04, 2012 | 31.26 | 31.52 | 31.10 | 31.39 | 2,688,535 | +0.00(+0.00%) |
Apr 03, 2012 | 31.51 | 31.59 | 31.19 | 31.39 | 2,668,543 | -0.18(-0.57%) |
Apr 02, 2012 | 31.55 | 31.79 | 31.39 | 31.57 | 3,616,741 | +0.02(+0.06%) |
Mar 30, 2012 | 31.65 | 31.75 | 31.42 | 31.55 | 2,732,047 | +0.01(+0.03%) |
Mar 29, 2012 | 31.45 | 31.63 | 31.12 | 31.54 | 1,786,890 | -0.07(-0.22%) |
Mar 28, 2012 | 31.86 | 31.90 | 31.47 | 31.61 | 1,990,039 | -0.31(-0.97%) |
Mar 27, 2012 | 31.76 | 31.97 | 31.72 | 31.92 | 2,471,286 | +0.17(+0.54%) |
Mar 26, 2012 | 31.79 | 32.22 | 31.71 | 31.75 | 2,563,885 | +0.11(+0.35%) |
Mar 23, 2012 | 31.75 | 31.86 | 31.61 | 31.64 | 3,399,303 | -0.10(-0.32%) |
Mar 22, 2012 | 31.73 | 31.87 | 31.60 | 31.74 | 2,151,985 | -0.15(-0.47%) |
Mar 21, 2012 | 31.89 | 31.94 | 31.72 | 31.89 | 1,769,586 | -0.03(-0.09%) |
Mar 20, 2012 | 31.96 | 32.00 | 31.78 | 31.92 | 2,018,541 | -0.23(-0.72%) |
Mar 19, 2012 | 32.10 | 32.27 | 31.95 | 32.15 | 1,744,719 | +0.09(+0.28%) |
Mar 16, 2012 | 32.12 | 32.26 | 32.00 | 32.06 | 3,511,427 | -0.03(-0.09%) |
Mar 15, 2012 | 32.00 | 32.10 | 31.75 | 32.09 | 2,486,341 | +0.14(+0.44%) |
Mar 14, 2012 | 31.93 | 32.09 | 31.75 | 31.95 | 2,388,208 | -0.02(-0.06%) |
Mar 13, 2012 | 32.18 | 32.18 | 31.74 | 31.97 | 2,933,811 | -0.08(-0.25%) |
Mar 12, 2012 | 31.77 | 32.15 | 31.72 | 32.05 | 2,906,686 | +0.50(+1.58%) |
Mar 09, 2012 | 31.71 | 31.83 | 31.46 | 31.55 | 2,869,261 | -0.13(-0.41%) |
Mar 08, 2012 | 31.30 | 31.72 | 31.24 | 31.68 | 2,397,256 | +0.71(+2.29%) |
Mar 07, 2012 | 31.00 | 31.28 | 30.93 | 30.97 | 3,633,443 | -0.03(-0.10%) |
Mar 06, 2012 | 31.00 | 31.11 | 30.83 | 31.00 | 3,674,716 | -0.22(-0.70%) |
Mar 05, 2012 | 31.39 | 31.46 | 31.04 | 31.22 | 2,261,241 | -0.25(-0.79%) |
Mar 02, 2012 | 31.44 | 31.64 | 31.30 | 31.47 | 2,502,497 | -0.03(-0.10%) |