Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.52 | 34.57 | 34.28 | 34.29 | 3,250,298 | -0.22(-0.63%) |
Jan 30, 2013 | 35.03 | 35.13 | 34.45 | 34.51 | 3,587,708 | -0.55(-1.57%) |
Jan 29, 2013 | 35.42 | 35.51 | 34.69 | 35.06 | 3,666,272 | -0.11(-0.32%) |
Jan 28, 2013 | 35.61 | 35.61 | 34.87 | 35.17 | 4,552,060 | -0.37(-1.03%) |
Jan 25, 2013 | 35.77 | 35.77 | 35.16 | 35.54 | 2,762,024 | -0.07(-0.21%) |
Jan 24, 2013 | 35.86 | 36.03 | 35.48 | 35.61 | 3,557,892 | -0.15(-0.42%) |
Jan 23, 2013 | 35.95 | 35.95 | 35.50 | 35.76 | 3,078,838 | -0.10(-0.27%) |
Jan 22, 2013 | 35.50 | 36.05 | 35.33 | 35.86 | 4,341,218 | +0.44(+1.24%) |
Jan 18, 2013 | 34.85 | 35.54 | 34.69 | 35.42 | 7,189,636 | +0.66(+1.89%) |
Jan 17, 2013 | 34.36 | 34.94 | 34.13 | 34.76 | 4,181,529 | +0.54(+1.59%) |
Jan 16, 2013 | 34.11 | 34.33 | 33.81 | 34.22 | 3,710,007 | -0.11(-0.33%) |
Jan 15, 2013 | 33.78 | 34.38 | 33.76 | 34.33 | 2,857,179 | +0.40(+1.16%) |
Jan 14, 2013 | 33.90 | 34.28 | 33.74 | 33.93 | 2,430,733 | +0.07(+0.22%) |
Jan 11, 2013 | 33.83 | 33.91 | 33.60 | 33.86 | 1,935,291 | -0.03(-0.09%) |
Jan 10, 2013 | 33.91 | 33.99 | 33.69 | 33.89 | 2,542,294 | +0.16(+0.49%) |
Jan 09, 2013 | 33.62 | 33.79 | 33.57 | 33.72 | 1,812,952 | +0.18(+0.53%) |
Jan 08, 2013 | 33.84 | 33.96 | 33.32 | 33.55 | 3,266,671 | -0.35(-1.03%) |
Jan 07, 2013 | 33.60 | 34.19 | 33.45 | 33.90 | 3,336,272 | +0.15(+0.44%) |
Jan 04, 2013 | 33.31 | 33.77 | 33.25 | 33.75 | 2,467,620 | +0.44(+1.32%) |
Jan 03, 2013 | 33.37 | 33.74 | 33.16 | 33.31 | 3,284,687 | -0.07(-0.20%) |
Jan 02, 2013 | 33.24 | 33.40 | 32.17 | 33.37 | 4,161,569 | +1.21(+3.75%) |
Dec 31, 2012 | 31.56 | 32.20 | 31.53 | 32.17 | 3,248,560 | +0.54(+1.70%) |
Dec 28, 2012 | 31.93 | 32.09 | 31.51 | 31.63 | 3,262,119 | -0.53(-1.65%) |
Dec 27, 2012 | 32.55 | 32.64 | 31.76 | 32.16 | 3,336,400 | -0.17(-0.51%) |
Dec 26, 2012 | 32.30 | 32.52 | 32.20 | 32.33 | 2,640,172 | +0.16(+0.48%) |
Dec 24, 2012 | 32.03 | 32.30 | 32.03 | 32.17 | 1,226,979 | +0.01(+0.02%) |
Dec 21, 2012 | 32.13 | 32.24 | 31.84 | 32.16 | 4,827,510 | -0.33(-1.02%) |
Dec 20, 2012 | 32.10 | 32.50 | 31.96 | 32.50 | 2,685,712 | +0.38(+1.20%) |
Dec 19, 2012 | 32.33 | 32.37 | 31.96 | 32.11 | 2,910,087 | -0.14(-0.44%) |
Dec 18, 2012 | 31.36 | 32.41 | 31.36 | 32.25 | 5,483,698 | +0.65(+2.06%) |
Dec 17, 2012 | 31.31 | 31.62 | 31.13 | 31.60 | 3,474,896 | +0.35(+1.14%) |
Dec 14, 2012 | 30.44 | 31.41 | 30.33 | 31.25 | 4,704,472 | +0.81(+2.65%) |
Dec 13, 2012 | 30.51 | 30.83 | 30.29 | 30.44 | 2,527,112 | -0.02(-0.07%) |
Dec 12, 2012 | 30.94 | 31.02 | 30.38 | 30.46 | 3,655,266 | -0.39(-1.27%) |
Dec 11, 2012 | 30.26 | 31.02 | 30.26 | 30.85 | 4,502,629 | +0.72(+2.38%) |
Dec 10, 2012 | 30.07 | 30.20 | 29.86 | 30.14 | 2,218,975 | +0.04(+0.15%) |
Dec 07, 2012 | 30.16 | 30.29 | 29.75 | 30.09 | 2,082,694 | +0.03(+0.10%) |
Dec 06, 2012 | 30.14 | 30.16 | 29.69 | 30.06 | 2,384,600 | -0.10(-0.32%) |
Dec 05, 2012 | 30.18 | 30.40 | 29.73 | 30.16 | 2,777,808 | +0.05(+0.17%) |
Dec 04, 2012 | 29.77 | 30.29 | 29.76 | 30.11 | 2,857,829 | -0.33(-1.07%) |
Nov 30, 2012 | 30.46 | 30.53 | 30.24 | 30.43 | 2,247,416 | +0.10(+0.34%) |
Nov 29, 2012 | 30.34 | 30.93 | 30.11 | 30.33 | 2,707,246 | +0.23(+0.76%) |
Nov 28, 2012 | 29.72 | 30.11 | 29.44 | 30.10 | 2,709,035 | +0.19(+0.64%) |
Nov 27, 2012 | 30.24 | 30.53 | 29.87 | 29.91 | 2,092,057 | -0.44(-1.44%) |
Nov 26, 2012 | 30.27 | 30.49 | 30.09 | 30.34 | 1,586,278 | -0.06(-0.19%) |
Nov 23, 2012 | 30.23 | 30.51 | 30.11 | 30.40 | 937,390 | +0.34(+1.13%) |
Nov 21, 2012 | 29.89 | 30.23 | 29.74 | 30.06 | 1,286,374 | +0.26(+0.87%) |
Nov 20, 2012 | 29.81 | 29.97 | 29.55 | 29.81 | 2,179,878 | -0.13(-0.44%) |
Nov 19, 2012 | 29.58 | 29.94 | 29.55 | 29.94 | 2,225,657 | +0.80(+2.74%) |
Nov 16, 2012 | 29.06 | 29.38 | 28.70 | 29.14 | 3,008,419 | +0.05(+0.18%) |
Nov 15, 2012 | 29.23 | 29.52 | 28.97 | 29.09 | 2,712,101 | -0.14(-0.48%) |
Nov 14, 2012 | 29.80 | 29.90 | 29.14 | 29.23 | 2,532,205 | -0.43(-1.45%) |
Nov 13, 2012 | 29.55 | 29.99 | 29.50 | 29.66 | 2,567,265 | -0.20(-0.67%) |
Nov 12, 2012 | 30.12 | 30.12 | 29.75 | 29.86 | 1,026,339 | -0.10(-0.35%) |
Nov 09, 2012 | 29.52 | 30.42 | 29.49 | 29.96 | 2,729,901 | +0.37(+1.25%) |
Nov 08, 2012 | 29.91 | 30.06 | 29.53 | 29.59 | 2,118,939 | -0.38(-1.28%) |
Nov 07, 2012 | 30.17 | 30.20 | 29.66 | 29.98 | 3,244,097 | -0.68(-2.22%) |
Nov 06, 2012 | 30.50 | 31.01 | 30.26 | 30.66 | 2,276,035 | +0.39(+1.29%) |
Nov 05, 2012 | 29.91 | 30.41 | 29.86 | 30.26 | 1,957,293 | +0.23(+0.76%) |
Nov 02, 2012 | 30.81 | 31.04 | 29.97 | 30.03 | 7,258,444 | -0.66(-2.14%) |
Nov 01, 2012 | 29.80 | 30.94 | 29.78 | 30.69 | 3,822,042 | +1.03(+3.49%) |
Oct 31, 2012 | 29.92 | 30.29 | 29.54 | 29.66 | 2,828,132 | -0.07(-0.22%) |
Oct 26, 2012 | 29.81 | 29.72 | 29.72 | 29.72 | 2,386,770 | -0.01(-0.02%) |
Oct 25, 2012 | 30.19 | 30.26 | 29.58 | 29.73 | 2,759,905 | -0.19(-0.64%) |
Oct 24, 2012 | 29.91 | 30.02 | 29.68 | 29.92 | 3,288,257 | +0.09(+0.30%) |
Oct 23, 2012 | 29.89 | 29.99 | 29.49 | 29.83 | 3,015,875 | -0.12(-0.39%) |
Oct 19, 2012 | 30.22 | 30.35 | 29.90 | 29.95 | 5,019,768 | -0.35(-1.15%) |
Oct 18, 2012 | 29.55 | 30.45 | 29.27 | 30.30 | 5,060,309 | +0.44(+1.46%) |
Oct 17, 2012 | 29.65 | 29.99 | 29.49 | 29.86 | 6,534,276 | +0.40(+1.35%) |
Oct 16, 2012 | 29.08 | 29.60 | 28.93 | 29.47 | 2,924,772 | +0.61(+2.10%) |
Oct 15, 2012 | 28.53 | 28.89 | 28.36 | 28.86 | 2,139,632 | +0.35(+1.22%) |
Oct 12, 2012 | 28.80 | 28.90 | 28.38 | 28.51 | 1,745,644 | -0.32(-1.10%) |
Oct 11, 2012 | 28.95 | 29.06 | 28.71 | 28.83 | 1,924,223 | +0.11(+0.39%) |
Oct 10, 2012 | 29.13 | 29.21 | 28.67 | 28.72 | 2,415,532 | -0.47(-1.62%) |
Oct 09, 2012 | 29.12 | 29.55 | 29.08 | 29.19 | 3,195,762 | +0.13(+0.43%) |
Oct 08, 2012 | 28.32 | 29.07 | 28.23 | 29.07 | 2,779,329 | +0.55(+1.94%) |
Oct 05, 2012 | 28.77 | 28.90 | 28.40 | 28.51 | 1,635,792 | -0.06(-0.21%) |
Oct 04, 2012 | 28.25 | 28.78 | 28.25 | 28.57 | 2,548,477 | +0.50(+1.79%) |
Oct 03, 2012 | 28.02 | 28.22 | 27.86 | 28.07 | 1,795,989 | +0.12(+0.42%) |
Oct 02, 2012 | 28.42 | 28.52 | 27.86 | 27.95 | 2,498,139 | -0.33(-1.18%) |
Oct 01, 2012 | 28.39 | 28.85 | 28.19 | 28.28 | 2,879,422 | +0.01(+0.03%) |
Sep 28, 2012 | 28.21 | 28.36 | 28.07 | 28.28 | 2,303,496 | -0.07(-0.23%) |
Sep 27, 2012 | 28.39 | 28.50 | 27.99 | 28.34 | 3,112,016 | +0.19(+0.68%) |
Sep 26, 2012 | 28.18 | 28.44 | 27.86 | 28.15 | 3,180,913 | +0.04(+0.14%) |
Sep 25, 2012 | 29.02 | 29.18 | 28.05 | 28.11 | 4,655,003 | -0.84(-2.91%) |
Sep 24, 2012 | 28.83 | 29.11 | 28.59 | 28.95 | 3,154,179 | +0.04(+0.15%) |
Sep 21, 2012 | 29.23 | 29.27 | 28.86 | 28.91 | 3,977,558 | -0.16(-0.55%) |
Sep 20, 2012 | 28.72 | 29.07 | 28.40 | 29.07 | 3,169,476 | +0.10(+0.33%) |
Sep 19, 2012 | 29.18 | 29.22 | 28.84 | 28.97 | 2,703,268 | -0.18(-0.63%) |
Sep 18, 2012 | 29.05 | 29.19 | 28.47 | 29.16 | 4,440,352 | -0.01(-0.05%) |
Sep 17, 2012 | 29.71 | 29.71 | 28.99 | 29.17 | 15,229,585 | -0.66(-2.21%) |
Sep 14, 2012 | 29.73 | 29.96 | 29.54 | 29.83 | 12,821,138 | +0.20(+0.69%) |
Sep 13, 2012 | 28.45 | 29.69 | 28.33 | 29.62 | 10,095,184 | +1.08(+3.77%) |
Sep 12, 2012 | 28.73 | 28.91 | 28.26 | 28.55 | 3,556,571 | -0.20(-0.71%) |
Sep 11, 2012 | 28.65 | 28.98 | 28.61 | 28.75 | 2,859,298 | +0.11(+0.38%) |
Sep 10, 2012 | 28.60 | 28.92 | 28.58 | 28.64 | 3,552,128 | -0.20(-0.69%) |
Sep 07, 2012 | 28.17 | 28.94 | 28.09 | 28.84 | 3,462,835 | +0.96(+3.44%) |
Sep 06, 2012 | 27.26 | 27.93 | 27.23 | 27.88 | 3,834,747 | +0.80(+2.95%) |
Sep 05, 2012 | 27.20 | 27.26 | 26.98 | 27.08 | 4,514,843 | -0.08(-0.30%) |
Sep 04, 2012 | 27.59 | 27.68 | 27.14 | 27.16 | 4,682,646 | -0.40(-1.43%) |
Aug 31, 2012 | 27.79 | 27.86 | 27.49 | 27.56 | 2,640,688 | -0.04(-0.13%) |
Aug 30, 2012 | 27.83 | 27.83 | 27.49 | 27.60 | 1,824,916 | -0.40(-1.41%) |
Aug 29, 2012 | 28.08 | 28.09 | 27.89 | 27.99 | 2,246,211 | -0.19(-0.68%) |
Aug 27, 2012 | 28.40 | 28.51 | 28.14 | 28.18 | 2,474,981 | -0.15(-0.52%) |
Aug 24, 2012 | 28.54 | 28.56 | 28.18 | 28.33 | 3,511,567 | -0.32(-1.12%) |
Aug 23, 2012 | 29.40 | 29.40 | 28.59 | 28.65 | 2,989,347 | -1.03(-3.48%) |
Aug 22, 2012 | 29.39 | 29.70 | 29.23 | 29.68 | 2,127,372 | +0.15(+0.52%) |
Aug 21, 2012 | 29.58 | 29.99 | 29.43 | 29.53 | 1,968,232 | +0.09(+0.30%) |
Aug 20, 2012 | 29.20 | 29.55 | 29.10 | 29.44 | 2,080,818 | +0.18(+0.63%) |
Aug 17, 2012 | 29.24 | 29.54 | 29.14 | 29.26 | 1,854,975 | +0.01(+0.02%) |
Aug 16, 2012 | 28.97 | 29.37 | 28.89 | 29.25 | 1,815,194 | +0.29(+1.01%) |
Aug 15, 2012 | 29.02 | 29.05 | 28.75 | 28.96 | 1,739,293 | -0.09(-0.30%) |
Aug 14, 2012 | 29.51 | 29.68 | 28.93 | 29.05 | 2,349,064 | -0.34(-1.15%) |
Aug 13, 2012 | 29.75 | 29.82 | 29.21 | 29.38 | 2,745,248 | -0.45(-1.52%) |
Aug 10, 2012 | 29.73 | 29.92 | 29.46 | 29.84 | 2,813,916 | +0.06(+0.20%) |
Aug 09, 2012 | 29.55 | 29.95 | 29.53 | 29.78 | 1,973,881 | +0.09(+0.30%) |
Aug 08, 2012 | 29.61 | 29.84 | 29.53 | 29.69 | 2,191,004 | -0.08(-0.27%) |
Aug 07, 2012 | 29.65 | 29.93 | 29.57 | 29.77 | 2,828,301 | +0.33(+1.12%) |
Aug 06, 2012 | 28.98 | 29.62 | 28.88 | 29.44 | 2,614,143 | +0.57(+1.98%) |
Aug 03, 2012 | 28.64 | 28.98 | 28.51 | 28.87 | 2,675,679 | +0.70(+2.49%) |
Aug 02, 2012 | 28.29 | 28.72 | 27.79 | 28.17 | 3,048,048 | -0.39(-1.36%) |
Aug 01, 2012 | 28.80 | 28.85 | 28.55 | 28.56 | 3,284,101 | -0.14(-0.48%) |
Jul 31, 2012 | 28.28 | 28.83 | 28.18 | 28.69 | 4,195,501 | +0.51(+1.82%) |
Jul 30, 2012 | 28.15 | 28.20 | 27.86 | 28.18 | 2,537,369 | +0.01(+0.05%) |
Jul 27, 2012 | 27.55 | 28.40 | 27.36 | 28.17 | 4,458,843 | +0.86(+3.16%) |
Jul 26, 2012 | 27.37 | 27.54 | 26.80 | 27.30 | 4,282,668 | +0.35(+1.30%) |
Jul 25, 2012 | 27.30 | 27.49 | 26.91 | 26.95 | 2,484,567 | -0.22(-0.81%) |
Jul 24, 2012 | 27.67 | 27.96 | 26.96 | 27.17 | 2,901,637 | -0.53(-1.93%) |
Jul 23, 2012 | 27.55 | 27.88 | 27.08 | 27.71 | 3,894,365 | -0.08(-0.29%) |
Jul 20, 2012 | 27.83 | 28.05 | 27.44 | 27.79 | 7,256,472 | -0.20(-0.71%) |
Jul 19, 2012 | 27.80 | 28.23 | 27.53 | 27.98 | 4,905,089 | -0.35(-1.24%) |
Jul 18, 2012 | 27.85 | 28.40 | 27.83 | 28.34 | 2,816,793 | +0.31(+1.12%) |
Jul 17, 2012 | 28.00 | 28.12 | 27.71 | 28.02 | 3,226,823 | +0.18(+0.66%) |
Jul 16, 2012 | 27.98 | 28.04 | 27.69 | 27.84 | 2,479,511 | -0.29(-1.02%) |
Jul 13, 2012 | 27.66 | 28.20 | 27.66 | 28.12 | 2,498,520 | +0.53(+1.91%) |
Jul 12, 2012 | 27.36 | 27.78 | 26.93 | 27.60 | 2,987,283 | -0.07(-0.24%) |
Jul 11, 2012 | 27.67 | 27.96 | 27.51 | 27.66 | 2,519,722 | +0.07(+0.24%) |
Jul 10, 2012 | 27.90 | 28.33 | 27.44 | 27.60 | 3,654,255 | -0.41(-1.46%) |
Jul 09, 2012 | 28.09 | 28.13 | 27.82 | 28.01 | 1,897,724 | -0.07(-0.23%) |
Jul 06, 2012 | 28.12 | 28.28 | 27.89 | 28.07 | 2,524,064 | -0.37(-1.31%) |
Jul 05, 2012 | 28.35 | 28.69 | 28.18 | 28.45 | 2,684,569 | -0.03(-0.10%) |
Jul 03, 2012 | 27.83 | 28.54 | 27.82 | 28.48 | 2,757,542 | +0.75(+2.72%) |
Jul 02, 2012 | 27.76 | 27.96 | 27.25 | 27.72 | 3,167,965 | -0.02(-0.08%) |
Jun 29, 2012 | 27.77 | 27.89 | 27.57 | 27.74 | 3,838,932 | +0.59(+2.18%) |
Jun 28, 2012 | 26.65 | 27.18 | 26.55 | 27.15 | 2,879,105 | +0.31(+1.15%) |
Jun 27, 2012 | 26.57 | 26.94 | 26.27 | 26.84 | 2,404,266 | +0.39(+1.48%) |
Jun 26, 2012 | 26.25 | 26.57 | 26.20 | 26.45 | 4,128,359 | +0.32(+1.22%) |
Jun 25, 2012 | 26.39 | 26.44 | 25.91 | 26.13 | 10,901,811 | -0.62(-2.33%) |
Jun 22, 2012 | 27.23 | 27.35 | 26.71 | 26.76 | 11,698,151 | -0.32(-1.18%) |
Jun 21, 2012 | 27.75 | 27.75 | 27.05 | 27.07 | 15,657,448 | -0.63(-2.28%) |
Jun 20, 2012 | 27.81 | 28.00 | 27.49 | 27.70 | 3,017,090 | -0.14(-0.52%) |
Jun 19, 2012 | 27.41 | 27.99 | 27.27 | 27.85 | 4,457,215 | +0.64(+2.37%) |
Jun 18, 2012 | 27.08 | 27.21 | 26.76 | 27.20 | 3,860,675 | -0.05(-0.19%) |
Jun 15, 2012 | 26.62 | 27.28 | 26.50 | 27.26 | 5,611,514 | +0.78(+2.96%) |
Jun 14, 2012 | 26.13 | 26.60 | 25.90 | 26.47 | 4,156,517 | +0.34(+1.30%) |
Jun 13, 2012 | 25.44 | 26.46 | 25.44 | 26.13 | 6,249,041 | -0.04(-0.14%) |
Jun 12, 2012 | 26.25 | 26.42 | 25.89 | 26.17 | 6,525,307 | -0.01(-0.06%) |
Jun 11, 2012 | 27.26 | 27.34 | 26.15 | 26.18 | 5,840,525 | -0.79(-2.93%) |
Jun 08, 2012 | 26.85 | 27.00 | 26.50 | 26.97 | 3,229,892 | -0.06(-0.21%) |
Jun 07, 2012 | 27.02 | 27.52 | 26.88 | 27.03 | 11,565,129 | +0.38(+1.44%) |
Jun 06, 2012 | 26.21 | 26.67 | 26.15 | 26.65 | 4,148,429 | +0.77(+2.97%) |
Jun 05, 2012 | 25.65 | 25.98 | 25.56 | 25.88 | 3,899,826 | +0.03(+0.11%) |
Jun 04, 2012 | 25.89 | 26.01 | 25.39 | 25.85 | 5,638,405 | -0.07(-0.28%) |
Jun 01, 2012 | 25.42 | 26.14 | 25.36 | 25.92 | 6,309,536 | +0.01(+0.03%) |
May 31, 2012 | 26.00 | 26.10 | 25.42 | 25.91 | 4,127,803 | -0.11(-0.42%) |
May 30, 2012 | 26.12 | 26.18 | 25.89 | 26.02 | 3,237,863 | -0.51(-1.91%) |
May 29, 2012 | 26.48 | 26.80 | 26.20 | 26.53 | 3,124,537 | +0.36(+1.38%) |
May 25, 2012 | 25.86 | 26.36 | 25.84 | 26.17 | 4,041,150 | +0.28(+1.06%) |
May 24, 2012 | 26.13 | 26.24 | 25.59 | 25.89 | 6,036,940 | -0.12(-0.45%) |
May 23, 2012 | 25.42 | 26.01 | 25.12 | 26.01 | 4,705,453 | +0.36(+1.41%) |
May 22, 2012 | 25.53 | 26.07 | 25.41 | 25.65 | 5,681,385 | +0.21(+0.83%) |
May 21, 2012 | 25.04 | 25.50 | 25.00 | 25.44 | 4,134,832 | +0.51(+2.06%) |
May 18, 2012 | 25.36 | 25.48 | 24.81 | 24.92 | 4,593,205 | -0.29(-1.15%) |
May 17, 2012 | 25.48 | 25.71 | 25.15 | 25.21 | 4,390,799 | -0.20(-0.80%) |
May 16, 2012 | 26.07 | 26.37 | 25.41 | 25.41 | 4,969,691 | -0.52(-2.01%) |
May 15, 2012 | 26.62 | 26.73 | 25.86 | 25.94 | 5,756,307 | -0.67(-2.53%) |
May 14, 2012 | 26.45 | 26.75 | 26.15 | 26.61 | 3,741,322 | -0.12(-0.46%) |
May 11, 2012 | 26.78 | 27.18 | 26.60 | 26.73 | 3,107,569 | -0.12(-0.43%) |
May 10, 2012 | 27.26 | 27.41 | 26.76 | 26.85 | 3,958,051 | -0.15(-0.56%) |
May 09, 2012 | 26.58 | 27.37 | 26.58 | 27.00 | 6,261,999 | -0.07(-0.24%) |
May 08, 2012 | 26.99 | 27.11 | 26.63 | 27.07 | 3,856,422 | -0.14(-0.53%) |
May 07, 2012 | 27.33 | 27.54 | 27.05 | 27.21 | 3,774,481 | -0.20(-0.74%) |
May 04, 2012 | 27.87 | 27.92 | 27.31 | 27.41 | 3,953,343 | -0.54(-1.94%) |
May 03, 2012 | 28.29 | 28.45 | 27.92 | 27.96 | 2,863,196 | -0.30(-1.05%) |
May 02, 2012 | 28.36 | 28.42 | 28.02 | 28.26 | 2,856,683 | -0.33(-1.14%) |
May 01, 2012 | 28.35 | 28.86 | 28.28 | 28.58 | 2,644,624 | +0.17(+0.59%) |
Apr 30, 2012 | 28.39 | 28.50 | 28.20 | 28.41 | 2,298,130 | -0.09(-0.31%) |
Apr 27, 2012 | 28.70 | 28.81 | 28.31 | 28.50 | 3,018,490 | -0.12(-0.43%) |
Apr 26, 2012 | 28.34 | 28.70 | 28.19 | 28.63 | 2,456,832 | +0.12(+0.41%) |
Apr 25, 2012 | 28.50 | 28.65 | 28.29 | 28.51 | 3,276,469 | +0.32(+1.13%) |
Apr 24, 2012 | 28.27 | 28.46 | 27.99 | 28.19 | 3,935,717 | -0.01(-0.05%) |
Apr 23, 2012 | 28.27 | 28.33 | 27.84 | 28.20 | 5,438,206 | -0.54(-1.89%) |
Apr 20, 2012 | 29.15 | 29.22 | 28.55 | 28.75 | 6,995,111 | -0.30(-1.05%) |
Apr 19, 2012 | 30.44 | 30.44 | 28.90 | 29.05 | 10,745,982 | -1.53(-5.00%) |
Apr 18, 2012 | 30.55 | 30.76 | 30.46 | 30.58 | 3,018,381 | -0.09(-0.28%) |
Apr 17, 2012 | 30.52 | 30.92 | 30.43 | 30.67 | 2,926,041 | +0.46(+1.54%) |
Apr 16, 2012 | 30.39 | 30.68 | 30.08 | 30.20 | 5,443,343 | +0.08(+0.26%) |
Apr 13, 2012 | 30.55 | 30.55 | 30.08 | 30.13 | 7,728,090 | -0.49(-1.61%) |
Apr 12, 2012 | 29.90 | 30.73 | 29.90 | 30.62 | 2,952,318 | +0.80(+2.67%) |
Apr 11, 2012 | 29.95 | 30.13 | 29.79 | 29.82 | 3,214,862 | +0.33(+1.11%) |
Apr 10, 2012 | 29.66 | 30.02 | 29.24 | 29.49 | 5,231,260 | -0.30(-1.02%) |
Apr 09, 2012 | 29.82 | 30.08 | 29.65 | 29.80 | 3,672,322 | -0.41(-1.37%) |
Apr 05, 2012 | 30.51 | 30.85 | 30.14 | 30.21 | 3,185,522 | -0.30(-0.97%) |
Apr 04, 2012 | 30.66 | 30.76 | 30.30 | 30.51 | 3,823,048 | -0.52(-1.68%) |
Apr 03, 2012 | 31.42 | 31.49 | 30.73 | 31.03 | 5,293,643 | -0.49(-1.54%) |
Apr 02, 2012 | 31.13 | 31.88 | 30.97 | 31.52 | 5,377,224 | +0.39(+1.26%) |
Mar 30, 2012 | 31.36 | 31.44 | 30.79 | 31.13 | 3,351,777 | +0.10(+0.33%) |
Mar 29, 2012 | 30.53 | 31.02 | 30.42 | 31.02 | 2,527,319 | +0.19(+0.61%) |
Mar 28, 2012 | 31.07 | 31.22 | 30.45 | 30.84 | 3,421,729 | -0.40(-1.29%) |
Mar 27, 2012 | 31.46 | 31.73 | 31.21 | 31.24 | 2,884,966 | -0.21(-0.66%) |
Mar 26, 2012 | 31.29 | 31.46 | 31.04 | 31.45 | 3,253,615 | +0.44(+1.41%) |
Mar 23, 2012 | 30.83 | 31.21 | 30.64 | 31.01 | 3,315,659 | +0.19(+0.61%) |
Mar 22, 2012 | 30.94 | 30.96 | 30.37 | 30.82 | 4,133,730 | -0.50(-1.58%) |
Mar 21, 2012 | 31.50 | 31.55 | 31.11 | 31.32 | 3,928,558 | -0.18(-0.57%) |
Mar 20, 2012 | 31.86 | 31.86 | 31.22 | 31.50 | 6,272,999 | -0.70(-2.17%) |
Mar 19, 2012 | 32.22 | 32.48 | 31.91 | 32.19 | 5,663,784 | +0.41(+1.29%) |
Mar 16, 2012 | 32.16 | 32.16 | 31.55 | 31.78 | 6,678,015 | +0.56(+1.80%) |
Mar 15, 2012 | 31.06 | 31.55 | 30.70 | 31.22 | 7,929,486 | -0.33(-1.05%) |
Mar 14, 2012 | 31.30 | 32.04 | 31.29 | 31.55 | 5,130,887 | +0.22(+0.71%) |
Mar 13, 2012 | 30.61 | 31.37 | 30.41 | 31.33 | 5,023,402 | +0.92(+3.02%) |
Mar 12, 2012 | 30.30 | 30.70 | 30.24 | 30.41 | 3,859,321 | +0.05(+0.17%) |
Mar 09, 2012 | 30.03 | 30.76 | 29.89 | 30.36 | 3,016,819 | +0.43(+1.44%) |
Mar 08, 2012 | 29.99 | 30.15 | 29.64 | 29.93 | 2,203,939 | +0.14(+0.48%) |
Mar 07, 2012 | 29.79 | 29.86 | 29.53 | 29.79 | 5,463,708 | +0.10(+0.34%) |
Mar 06, 2012 | 30.06 | 30.10 | 29.53 | 29.69 | 5,496,301 | -0.87(-2.85%) |
Mar 05, 2012 | 31.22 | 31.24 | 30.33 | 30.55 | 4,216,343 | -0.75(-2.41%) |
Mar 02, 2012 | 31.42 | 31.65 | 31.21 | 31.31 | 2,548,657 | -0.19(-0.59%) |
Mar 01, 2012 | 31.45 | 31.73 | 31.37 | 31.50 | 2,528,666 | +0.22(+0.69%) |
Feb 29, 2012 | 31.64 | 31.80 | 31.12 | 31.28 | 3,128,119 | -0.36(-1.14%) |
Feb 28, 2012 | 31.83 | 31.88 | 31.50 | 31.64 | 3,971,706 | -0.09(-0.27%) |
Feb 27, 2012 | 31.23 | 31.77 | 31.09 | 31.73 | 2,817,334 | +0.21(+0.66%) |
Feb 24, 2012 | 31.41 | 31.68 | 31.32 | 31.52 | 2,483,580 | +0.17(+0.53%) |
Feb 23, 2012 | 31.31 | 31.37 | 30.94 | 31.35 | 2,820,133 | +0.04(+0.14%) |
Feb 22, 2012 | 31.35 | 31.74 | 31.23 | 31.31 | 3,990,861 | -0.57(-1.78%) |
Feb 21, 2012 | 31.74 | 32.47 | 31.62 | 31.88 | 4,296,515 | +0.32(+1.02%) |
Feb 17, 2012 | 31.87 | 31.89 | 31.44 | 31.55 | 2,506,757 | -0.17(-0.52%) |
Feb 16, 2012 | 31.07 | 31.72 | 30.84 | 31.72 | 4,083,930 | +0.70(+2.27%) |
Feb 15, 2012 | 31.29 | 31.35 | 30.84 | 31.01 | 3,141,854 | -0.15(-0.48%) |
Feb 14, 2012 | 31.52 | 31.59 | 30.79 | 31.17 | 5,507,631 | -0.40(-1.25%) |
Feb 13, 2012 | 32.14 | 32.26 | 31.55 | 31.56 | 4,564,516 | -0.40(-1.24%) |
Feb 10, 2012 | 32.20 | 32.20 | 31.56 | 31.96 | 4,486,071 | -0.67(-2.05%) |
Feb 09, 2012 | 32.72 | 32.88 | 32.24 | 32.62 | 3,051,457 | +0.06(+0.20%) |
Feb 08, 2012 | 32.66 | 32.81 | 32.44 | 32.56 | 2,910,683 | -0.01(-0.04%) |
Feb 07, 2012 | 32.37 | 32.78 | 32.07 | 32.57 | 3,290,552 | +0.14(+0.44%) |
Feb 06, 2012 | 32.47 | 32.64 | 32.23 | 32.43 | 4,698,028 | -0.20(-0.62%) |
Feb 03, 2012 | 32.42 | 32.87 | 32.29 | 32.63 | 3,690,532 | +0.61(+1.91%) |
Feb 02, 2012 | 32.27 | 32.43 | 31.98 | 32.02 | 3,304,997 | -0.19(-0.58%) |