Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.37 | 43.11 | 41.85 | 42.14 | 1,947,634 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.51 | 41.44 | 979,065 | +0.73(+1.80%) |
Feb 26, 2013 | 40.14 | 40.83 | 40.01 | 40.70 | 568,203 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,853 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.83 | 39.89 | 40.76 | 807,123 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,017 | -0.30(-0.76%) |
Feb 20, 2013 | 40.21 | 40.65 | 39.77 | 39.78 | 446,865 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.76 | 40.23 | 428,034 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.84 | 39.71 | 40.15 | 657,540 | +0.51(+1.29%) |
Feb 14, 2013 | 40.20 | 40.33 | 39.61 | 39.63 | 795,595 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,148 | -0.94(-2.28%) |
Feb 12, 2013 | 41.53 | 41.54 | 41.06 | 41.17 | 501,628 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.97 | 41.18 | 41.42 | 400,815 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.35 | 841,506 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.90 | 41.15 | 465,163 | -0.23(-0.56%) |
Feb 06, 2013 | 41.22 | 41.77 | 40.84 | 41.38 | 647,045 | +0.07(+0.17%) |
Feb 04, 2013 | 41.98 | 42.02 | 41.22 | 41.30 | 755,822 | -0.96(-2.28%) |
Feb 01, 2013 | 41.51 | 42.40 | 41.24 | 42.27 | 675,783 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.21 | 439,755 | +0.18(+0.43%) |
Jan 30, 2013 | 41.07 | 41.31 | 40.87 | 41.03 | 338,849 | -0.09(-0.22%) |
Jan 29, 2013 | 40.91 | 41.27 | 40.77 | 41.12 | 341,835 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.69 | 40.88 | 373,566 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.12 | 40.61 | 41.06 | 588,788 | -0.22(-0.54%) |
Jan 24, 2013 | 41.15 | 41.80 | 41.03 | 41.28 | 431,068 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.81 | 41.15 | 41.29 | 496,964 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,289 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.84 | 40.75 | 641,317 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.23 | 535,735 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,021 | -0.12(-0.29%) |
Jan 15, 2013 | 39.74 | 40.03 | 39.68 | 39.89 | 437,429 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.88 | 39.99 | 317,771 | +0.03(+0.07%) |
Jan 11, 2013 | 39.76 | 40.02 | 39.34 | 39.96 | 280,178 | +0.18(+0.44%) |
Jan 10, 2013 | 40.46 | 40.46 | 39.65 | 39.78 | 638,163 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.52 | 39.76 | 40.18 | 461,408 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.06 | 40.38 | 652,269 | +0.12(+0.31%) |
Jan 07, 2013 | 39.83 | 40.33 | 39.81 | 40.25 | 245,346 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,418 | +0.62(+1.57%) |
Jan 03, 2013 | 40.44 | 40.69 | 39.38 | 39.47 | 442,499 | -0.77(-1.91%) |
Jan 02, 2013 | 39.60 | 40.29 | 38.53 | 40.24 | 876,274 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,845 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.27 | 37.66 | 37.72 | 391,946 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.30 | 543,620 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,876 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.31 | 37.80 | 117,320 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,435 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.46 | 37.65 | 38.46 | 616,432 | +0.73(+1.92%) |
Dec 19, 2012 | 37.90 | 38.05 | 37.69 | 37.73 | 580,612 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.05 | 37.54 | 37.92 | 601,376 | +0.26(+0.68%) |
Dec 17, 2012 | 37.38 | 37.77 | 37.28 | 37.66 | 387,383 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.45 | 37.10 | 37.29 | 251,472 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.29 | 509,123 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.68 | 37.11 | 37.22 | 640,566 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.77 | 37.52 | 530,076 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.22 | 36.69 | 37.00 | 583,846 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,762 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.60 | 314,353 | +0.51(+1.42%) |
Dec 05, 2012 | 36.44 | 36.50 | 35.66 | 36.08 | 505,300 | -0.24(-0.66%) |
Dec 04, 2012 | 36.67 | 36.73 | 36.11 | 36.32 | 728,770 | -0.49(-1.32%) |
Nov 30, 2012 | 37.04 | 37.15 | 36.58 | 36.81 | 769,958 | -0.35(-0.95%) |
Nov 29, 2012 | 37.15 | 37.72 | 36.99 | 37.16 | 438,903 | +0.19(+0.50%) |
Nov 28, 2012 | 36.44 | 37.01 | 36.01 | 36.98 | 862,762 | +0.38(+1.04%) |
Nov 27, 2012 | 36.61 | 37.02 | 36.38 | 36.60 | 383,918 | -0.14(-0.39%) |
Nov 26, 2012 | 36.64 | 36.88 | 36.15 | 36.74 | 429,430 | -0.15(-0.41%) |
Nov 23, 2012 | 36.61 | 36.93 | 36.32 | 36.89 | 208,218 | +0.38(+1.04%) |
Nov 21, 2012 | 36.35 | 36.51 | 36.11 | 36.51 | 210,360 | +0.25(+0.68%) |
Nov 20, 2012 | 36.02 | 36.45 | 35.87 | 36.26 | 311,540 | +0.08(+0.22%) |
Nov 19, 2012 | 35.64 | 36.19 | 35.27 | 36.18 | 418,718 | +0.79(+2.23%) |
Nov 16, 2012 | 35.13 | 35.70 | 34.60 | 35.39 | 885,211 | +0.18(+0.50%) |
Nov 15, 2012 | 35.10 | 35.46 | 34.81 | 35.22 | 801,769 | -0.01(-0.02%) |
Nov 14, 2012 | 35.97 | 35.97 | 35.18 | 35.23 | 712,887 | -0.38(-1.07%) |
Nov 13, 2012 | 35.17 | 35.91 | 34.81 | 35.61 | 516,613 | +0.11(+0.32%) |
Nov 12, 2012 | 35.34 | 35.64 | 35.02 | 35.49 | 398,906 | +0.24(+0.68%) |
Nov 09, 2012 | 35.06 | 35.52 | 34.49 | 35.25 | 710,639 | -0.05(-0.15%) |
Nov 08, 2012 | 35.70 | 35.79 | 35.30 | 35.31 | 530,620 | -0.54(-1.51%) |
Nov 07, 2012 | 35.93 | 36.23 | 35.70 | 35.84 | 536,768 | -0.44(-1.22%) |
Nov 06, 2012 | 36.31 | 36.58 | 36.03 | 36.29 | 682,784 | -0.09(-0.24%) |
Nov 05, 2012 | 35.79 | 36.59 | 35.64 | 36.38 | 625,473 | +0.52(+1.46%) |
Nov 02, 2012 | 35.84 | 36.82 | 35.84 | 35.85 | 743,552 | -0.21(-0.59%) |
Nov 01, 2012 | 36.04 | 36.17 | 35.58 | 36.07 | 957,219 | +0.12(+0.34%) |
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,012 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.83 | 35.83 | 35.83 | 370,799 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.68 | 35.92 | 813,871 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.48 | 35.67 | 530,873 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,087 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,271 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.37 | 927,697 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.46 | 1,536,977 | +0.04(+0.10%) |
Oct 16, 2012 | 36.21 | 36.73 | 35.42 | 36.42 | 5,121,801 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.84 | 898,380 | +0.48(+1.43%) |
Oct 12, 2012 | 33.38 | 33.71 | 33.21 | 33.36 | 482,617 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.52 | 33.18 | 33.39 | 354,514 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,018 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.85 | 33.35 | 33.69 | 727,089 | +0.25(+0.74%) |
Oct 08, 2012 | 33.23 | 33.53 | 32.91 | 33.45 | 606,243 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,385 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.52 | 33.06 | 33.46 | 438,694 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.68 | 33.20 | 33.44 | 349,597 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,322 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.88 | 33.34 | 33.84 | 1,119,112 | +0.48(+1.43%) |
Sep 28, 2012 | 33.14 | 33.39 | 32.86 | 33.36 | 937,664 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,758 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,265,925 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.46 | 31.43 | 31.76 | 1,367,310 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.53 | 31.31 | 586,850 | +0.62(+2.02%) |
Sep 21, 2012 | 30.99 | 31.02 | 30.63 | 30.70 | 759,067 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 30.00 | 30.53 | 304,154 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.84 | 30.47 | 484,300 | +0.45(+1.50%) |
Sep 18, 2012 | 30.31 | 30.33 | 29.79 | 30.02 | 591,533 | -0.23(-0.76%) |
Sep 17, 2012 | 30.08 | 30.50 | 29.89 | 30.25 | 821,462 | +0.02(+0.06%) |
Sep 14, 2012 | 31.07 | 31.34 | 30.16 | 30.24 | 1,005,527 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,848 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,414 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,573 | -0.28(-0.89%) |
Sep 10, 2012 | 31.92 | 32.20 | 31.68 | 31.93 | 225,107 | -0.06(-0.19%) |
Sep 07, 2012 | 31.99 | 32.12 | 31.79 | 32.00 | 300,029 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,931 | +0.55(+1.75%) |
Sep 05, 2012 | 31.54 | 31.71 | 31.25 | 31.26 | 411,734 | -0.36(-1.15%) |
Sep 04, 2012 | 31.31 | 31.85 | 30.85 | 31.62 | 397,645 | +0.27(+0.85%) |
Aug 31, 2012 | 31.67 | 31.81 | 31.25 | 31.36 | 262,953 | -0.12(-0.37%) |
Aug 30, 2012 | 31.91 | 32.08 | 31.44 | 31.47 | 273,562 | -0.55(-1.71%) |
Aug 29, 2012 | 31.86 | 32.27 | 31.54 | 32.02 | 441,653 | +0.16(+0.50%) |
Aug 27, 2012 | 31.54 | 32.15 | 31.54 | 31.86 | 564,739 | +0.42(+1.32%) |
Aug 24, 2012 | 31.00 | 31.51 | 30.77 | 31.45 | 337,927 | +0.45(+1.46%) |
Aug 23, 2012 | 31.25 | 31.61 | 30.48 | 31.00 | 657,083 | -0.34(-1.07%) |
Aug 22, 2012 | 31.44 | 31.61 | 31.30 | 31.33 | 441,256 | -0.14(-0.45%) |
Aug 21, 2012 | 31.76 | 31.94 | 31.40 | 31.47 | 398,795 | -0.24(-0.75%) |
Aug 20, 2012 | 31.74 | 31.92 | 31.42 | 31.71 | 575,451 | -0.19(-0.58%) |
Aug 17, 2012 | 31.26 | 32.09 | 31.13 | 31.90 | 929,039 | +0.62(+1.98%) |
Aug 16, 2012 | 30.18 | 31.66 | 30.11 | 31.28 | 957,198 | +1.00(+3.30%) |
Aug 15, 2012 | 29.90 | 30.38 | 29.88 | 30.28 | 505,647 | +0.39(+1.30%) |
Aug 14, 2012 | 29.95 | 30.16 | 29.67 | 29.89 | 601,991 | -0.24(-0.79%) |
Aug 13, 2012 | 30.10 | 30.26 | 29.66 | 30.13 | 353,227 | -0.04(-0.12%) |
Aug 10, 2012 | 30.44 | 30.44 | 29.93 | 30.16 | 467,422 | -0.28(-0.93%) |
Aug 09, 2012 | 30.53 | 30.63 | 30.12 | 30.45 | 181,610 | -0.09(-0.29%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.38 | 30.54 | 324,895 | -0.17(-0.55%) |
Aug 07, 2012 | 30.37 | 30.76 | 30.29 | 30.70 | 502,990 | +0.33(+1.08%) |
Aug 06, 2012 | 30.47 | 30.86 | 30.04 | 30.38 | 415,917 | -0.12(-0.38%) |
Aug 03, 2012 | 30.19 | 30.81 | 29.86 | 30.49 | 666,114 | +0.80(+2.68%) |
Aug 02, 2012 | 29.65 | 29.93 | 29.45 | 29.70 | 574,056 | -0.15(-0.50%) |
Aug 01, 2012 | 30.54 | 30.61 | 29.85 | 29.85 | 548,486 | -0.36(-1.20%) |
Jul 31, 2012 | 29.88 | 30.60 | 29.82 | 30.21 | 666,877 | +0.21(+0.71%) |
Jul 30, 2012 | 29.95 | 30.20 | 29.76 | 30.00 | 452,939 | +0.04(+0.15%) |
Jul 27, 2012 | 29.97 | 30.15 | 29.70 | 29.95 | 600,961 | +0.10(+0.33%) |
Jul 26, 2012 | 30.05 | 30.15 | 29.65 | 29.85 | 612,381 | +0.33(+1.11%) |
Jul 25, 2012 | 29.78 | 30.17 | 29.33 | 29.53 | 1,006,549 | +0.36(+1.24%) |
Jul 24, 2012 | 29.20 | 30.26 | 28.67 | 29.16 | 1,665,998 | +0.86(+3.03%) |
Jul 23, 2012 | 28.34 | 28.66 | 28.10 | 28.31 | 1,094,334 | -0.62(-2.14%) |
Jul 20, 2012 | 29.01 | 29.17 | 28.78 | 28.93 | 721,045 | -0.49(-1.65%) |
Jul 19, 2012 | 29.33 | 29.55 | 28.80 | 29.41 | 603,642 | +0.22(+0.76%) |
Jul 18, 2012 | 28.54 | 29.54 | 28.54 | 29.19 | 1,263,461 | +0.72(+2.52%) |
Jul 17, 2012 | 27.71 | 28.61 | 27.62 | 28.47 | 763,755 | +0.83(+3.01%) |
Jul 16, 2012 | 28.02 | 28.24 | 27.54 | 27.64 | 532,892 | -0.50(-1.79%) |
Jul 13, 2012 | 27.30 | 28.16 | 27.30 | 28.15 | 737,105 | +0.96(+3.55%) |
Jul 12, 2012 | 26.76 | 27.28 | 26.69 | 27.18 | 589,166 | +0.18(+0.66%) |
Jul 11, 2012 | 27.11 | 27.27 | 26.78 | 27.01 | 332,755 | -0.04(-0.16%) |
Jul 10, 2012 | 27.21 | 27.55 | 26.87 | 27.05 | 478,429 | -0.15(-0.55%) |
Jul 09, 2012 | 26.85 | 27.32 | 26.84 | 27.20 | 388,935 | +0.24(+0.89%) |
Jul 06, 2012 | 27.00 | 27.25 | 26.74 | 26.96 | 397,658 | -0.32(-1.17%) |
Jul 05, 2012 | 27.22 | 27.54 | 27.08 | 27.28 | 475,199 | -0.05(-0.19%) |
Jul 03, 2012 | 27.39 | 27.39 | 27.12 | 27.33 | 212,686 | -0.05(-0.19%) |
Jul 02, 2012 | 27.35 | 27.56 | 26.82 | 27.39 | 533,010 | +0.04(+0.13%) |
Jun 29, 2012 | 26.93 | 27.36 | 26.59 | 27.35 | 734,036 | +0.89(+3.38%) |
Jun 28, 2012 | 26.04 | 26.47 | 25.80 | 26.46 | 639,446 | +0.21(+0.81%) |
Jun 27, 2012 | 25.76 | 26.62 | 25.67 | 26.24 | 1,000,976 | +0.45(+1.75%) |
Jun 26, 2012 | 25.90 | 26.13 | 25.63 | 25.79 | 664,724 | -0.17(-0.65%) |
Jun 25, 2012 | 25.79 | 26.06 | 25.59 | 25.96 | 449,975 | -0.16(-0.61%) |
Jun 22, 2012 | 25.76 | 26.16 | 25.47 | 26.12 | 1,845,340 | +0.68(+2.68%) |
Jun 21, 2012 | 26.17 | 26.22 | 25.42 | 25.44 | 469,503 | -0.69(-2.64%) |
Jun 20, 2012 | 26.62 | 26.83 | 25.96 | 26.13 | 759,527 | -0.57(-2.12%) |
Jun 19, 2012 | 26.32 | 26.72 | 26.05 | 26.70 | 764,972 | +0.40(+1.51%) |
Jun 18, 2012 | 25.86 | 26.42 | 25.70 | 26.30 | 559,284 | +0.31(+1.19%) |
Jun 15, 2012 | 25.98 | 26.03 | 25.47 | 25.99 | 704,386 | +0.04(+0.17%) |
Jun 14, 2012 | 25.49 | 26.00 | 25.43 | 25.94 | 819,528 | +0.50(+1.98%) |
Jun 13, 2012 | 26.10 | 26.16 | 25.30 | 25.44 | 602,008 | -0.72(-2.74%) |
Jun 12, 2012 | 26.07 | 26.21 | 25.72 | 26.16 | 585,121 | +0.14(+0.54%) |
Jun 11, 2012 | 26.75 | 26.97 | 26.00 | 26.01 | 854,818 | -0.48(-1.80%) |
Jun 08, 2012 | 26.28 | 26.52 | 25.86 | 26.49 | 578,675 | +0.06(+0.23%) |
Jun 07, 2012 | 26.93 | 27.05 | 26.37 | 26.43 | 720,982 | -0.14(-0.53%) |
Jun 06, 2012 | 26.44 | 26.70 | 26.29 | 26.57 | 601,781 | +0.21(+0.81%) |
Jun 05, 2012 | 25.31 | 26.45 | 25.31 | 26.36 | 1,282,487 | +0.88(+3.44%) |
Jun 04, 2012 | 25.56 | 25.56 | 24.93 | 25.48 | 770,382 | -0.09(-0.35%) |
Jun 01, 2012 | 26.61 | 26.61 | 25.43 | 25.57 | 1,161,436 | -1.60(-5.89%) |
May 31, 2012 | 26.95 | 27.28 | 26.56 | 27.17 | 1,019,853 | +0.19(+0.69%) |
May 30, 2012 | 27.14 | 27.28 | 26.87 | 26.99 | 896,431 | -0.42(-1.52%) |
May 29, 2012 | 27.42 | 27.43 | 26.86 | 27.40 | 872,698 | +0.14(+0.52%) |
May 25, 2012 | 27.16 | 27.35 | 26.99 | 27.26 | 627,327 | +0.20(+0.75%) |
May 24, 2012 | 27.47 | 27.48 | 26.84 | 27.06 | 757,254 | -0.31(-1.13%) |
May 23, 2012 | 27.53 | 27.63 | 26.99 | 27.37 | 1,185,141 | -0.42(-1.53%) |
May 22, 2012 | 27.60 | 28.30 | 27.59 | 27.79 | 1,327,663 | +0.29(+1.06%) |
May 21, 2012 | 26.53 | 27.50 | 26.27 | 27.50 | 1,260,265 | +0.99(+3.74%) |
May 18, 2012 | 26.81 | 27.35 | 26.36 | 26.51 | 1,332,462 | -0.31(-1.15%) |
May 17, 2012 | 28.18 | 28.27 | 26.77 | 26.82 | 1,784,342 | -1.27(-4.54%) |
May 16, 2012 | 28.65 | 28.87 | 28.03 | 28.09 | 1,495,586 | -0.54(-1.88%) |
May 15, 2012 | 28.85 | 28.98 | 28.54 | 28.63 | 1,400,646 | -0.18(-0.61%) |
May 14, 2012 | 29.48 | 29.62 | 28.79 | 28.81 | 1,384,516 | -0.96(-3.24%) |
May 11, 2012 | 29.54 | 30.08 | 29.54 | 29.77 | 1,206,514 | -0.04(-0.12%) |
May 10, 2012 | 28.91 | 29.93 | 28.72 | 29.81 | 1,855,342 | +1.11(+3.89%) |
May 09, 2012 | 28.62 | 28.93 | 28.44 | 28.70 | 1,176,335 | -0.19(-0.67%) |
May 08, 2012 | 29.01 | 29.07 | 28.55 | 28.89 | 2,429,586 | -0.09(-0.31%) |
May 07, 2012 | 28.62 | 29.37 | 28.54 | 28.98 | 2,243,240 | +0.10(+0.34%) |
May 04, 2012 | 29.00 | 29.50 | 28.75 | 28.88 | 1,390,905 | -0.36(-1.24%) |
May 03, 2012 | 29.51 | 29.79 | 29.00 | 29.24 | 1,347,209 | -0.35(-1.20%) |
May 02, 2012 | 30.07 | 30.20 | 29.42 | 29.60 | 1,788,275 | -0.76(-2.51%) |
May 01, 2012 | 29.92 | 31.39 | 28.67 | 30.36 | 8,724,056 | -3.10(-9.26%) |
Apr 30, 2012 | 33.00 | 33.64 | 32.56 | 33.46 | 2,209,695 | +0.58(+1.78%) |
Apr 27, 2012 | 32.32 | 33.01 | 31.98 | 32.87 | 1,204,509 | +0.57(+1.75%) |
Apr 26, 2012 | 31.75 | 32.55 | 31.57 | 32.31 | 1,709,757 | +0.48(+1.50%) |
Apr 25, 2012 | 31.04 | 31.90 | 30.97 | 31.83 | 1,458,936 | +1.42(+4.66%) |
Apr 24, 2012 | 30.76 | 30.99 | 30.26 | 30.41 | 467,988 | -0.45(-1.46%) |
Apr 23, 2012 | 30.91 | 31.16 | 30.65 | 30.86 | 715,952 | -0.39(-1.25%) |
Apr 20, 2012 | 30.90 | 31.35 | 30.58 | 31.25 | 1,753,001 | +0.64(+2.08%) |
Apr 19, 2012 | 31.08 | 31.26 | 30.53 | 30.62 | 755,020 | -0.41(-1.31%) |
Apr 18, 2012 | 31.29 | 31.54 | 31.01 | 31.02 | 636,848 | -0.35(-1.10%) |
Apr 17, 2012 | 31.85 | 31.93 | 31.31 | 31.37 | 502,243 | -0.21(-0.67%) |
Apr 16, 2012 | 32.16 | 32.43 | 31.56 | 31.58 | 974,468 | +0.18(+0.56%) |
Apr 13, 2012 | 31.20 | 31.54 | 31.01 | 31.40 | 917,108 | +0.11(+0.34%) |
Apr 12, 2012 | 31.48 | 31.54 | 31.28 | 31.30 | 776,876 | -0.12(-0.37%) |
Apr 11, 2012 | 30.69 | 31.90 | 30.54 | 31.41 | 1,052,055 | +1.02(+3.35%) |
Apr 10, 2012 | 31.35 | 31.39 | 30.39 | 30.39 | 896,591 | -0.94(-2.99%) |
Apr 09, 2012 | 31.63 | 31.74 | 31.20 | 31.33 | 884,005 | -0.81(-2.53%) |
Apr 05, 2012 | 31.87 | 32.23 | 31.73 | 32.15 | 472,852 | +0.09(+0.28%) |
Apr 04, 2012 | 32.34 | 32.52 | 31.82 | 32.06 | 752,894 | -0.67(-2.05%) |
Apr 03, 2012 | 32.75 | 32.92 | 32.55 | 32.73 | 660,504 | +0.01(+0.03%) |
Apr 02, 2012 | 32.12 | 32.94 | 32.12 | 32.72 | 1,141,204 | +0.60(+1.87%) |
Mar 30, 2012 | 32.23 | 32.37 | 31.98 | 32.12 | 941,795 | -0.01(-0.03%) |
Mar 29, 2012 | 31.36 | 32.26 | 31.20 | 32.13 | 880,521 | +0.56(+1.77%) |
Mar 28, 2012 | 31.85 | 32.15 | 31.42 | 31.57 | 1,173,520 | -0.26(-0.81%) |
Mar 27, 2012 | 32.29 | 32.29 | 31.80 | 31.83 | 659,331 | -0.58(-1.78%) |
Mar 26, 2012 | 32.41 | 32.56 | 32.04 | 32.40 | 930,548 | +0.33(+1.02%) |
Mar 23, 2012 | 32.35 | 32.58 | 31.70 | 32.08 | 929,185 | -0.39(-1.20%) |
Mar 22, 2012 | 32.87 | 33.30 | 31.84 | 32.46 | 1,931,683 | -0.50(-1.50%) |
Mar 21, 2012 | 33.04 | 33.46 | 32.79 | 32.96 | 2,027,700 | +0.09(+0.27%) |
Mar 20, 2012 | 32.87 | 33.82 | 32.78 | 32.87 | 2,490,038 | -0.95(-2.81%) |
Mar 19, 2012 | 34.23 | 34.56 | 33.40 | 33.82 | 5,304,535 | +1.10(+3.35%) |
Mar 16, 2012 | 32.82 | 33.03 | 32.58 | 32.72 | 966,262 | -0.11(-0.32%) |
Mar 15, 2012 | 32.51 | 32.89 | 32.35 | 32.83 | 625,589 | +0.40(+1.24%) |
Mar 14, 2012 | 32.85 | 33.05 | 32.22 | 32.43 | 602,391 | -0.42(-1.27%) |
Mar 13, 2012 | 32.63 | 32.85 | 32.35 | 32.85 | 578,301 | +0.41(+1.26%) |
Mar 12, 2012 | 32.71 | 32.71 | 32.31 | 32.44 | 485,334 | -0.18(-0.55%) |
Mar 09, 2012 | 32.64 | 32.98 | 32.52 | 32.62 | 644,550 | +0.07(+0.20%) |
Mar 08, 2012 | 32.45 | 32.80 | 32.26 | 32.55 | 988,923 | +0.22(+0.68%) |
Mar 07, 2012 | 31.59 | 32.69 | 31.41 | 32.33 | 1,208,812 | +0.77(+2.44%) |
Mar 06, 2012 | 31.30 | 31.77 | 31.18 | 31.56 | 838,019 | +0.01(+0.03%) |
Mar 05, 2012 | 30.91 | 31.80 | 30.83 | 31.55 | 1,632,899 | +0.56(+1.80%) |
Mar 02, 2012 | 31.52 | 31.80 | 30.91 | 31.00 | 1,544,729 | -0.45(-1.43%) |