Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.68 | 28.77 | 28.59 | 28.62 | 217,357 | -0.28(-0.98%) |
Jan 30, 2013 | 28.89 | 28.99 | 28.82 | 28.90 | 298,099 | +0.24(+0.82%) |
Jan 29, 2013 | 28.50 | 28.69 | 28.48 | 28.67 | 371,591 | +0.50(+1.76%) |
Jan 28, 2013 | 28.20 | 28.20 | 28.07 | 28.17 | 242,103 | -0.19(-0.66%) |
Jan 25, 2013 | 28.42 | 28.47 | 28.30 | 28.36 | 281,238 | +0.34(+1.22%) |
Jan 24, 2013 | 27.92 | 28.08 | 27.90 | 28.02 | 209,931 | +0.15(+0.53%) |
Jan 23, 2013 | 27.94 | 28.00 | 27.77 | 27.87 | 281,916 | +0.33(+1.21%) |
Jan 22, 2013 | 27.46 | 27.62 | 27.40 | 27.54 | 208,044 | +0.38(+1.41%) |
Jan 18, 2013 | 27.33 | 27.33 | 27.07 | 27.16 | 158,562 | -0.18(-0.65%) |
Jan 17, 2013 | 27.38 | 27.43 | 27.16 | 27.33 | 163,023 | +0.32(+1.17%) |
Jan 16, 2013 | 27.07 | 27.15 | 26.94 | 27.02 | 245,368 | +0.01(+0.03%) |
Jan 15, 2013 | 26.68 | 27.03 | 26.68 | 27.01 | 285,998 | +0.27(+1.00%) |
Jan 14, 2013 | 26.72 | 26.86 | 26.68 | 26.74 | 383,444 | +0.51(+1.95%) |
Jan 11, 2013 | 26.33 | 26.34 | 26.13 | 26.23 | 267,847 | -0.24(-0.89%) |
Jan 10, 2013 | 26.54 | 26.62 | 26.26 | 26.46 | 1,180,615 | -0.17(-0.64%) |
Jan 09, 2013 | 26.67 | 26.76 | 26.59 | 26.64 | 1,110,635 | -0.55(-2.03%) |
Jan 08, 2013 | 27.25 | 27.30 | 27.15 | 27.19 | 674,191 | -0.16(-0.59%) |
Jan 07, 2013 | 27.14 | 27.38 | 27.09 | 27.35 | 180,657 | -0.14(-0.50%) |
Jan 04, 2013 | 27.25 | 27.56 | 27.17 | 27.49 | 791,990 | +0.35(+1.29%) |
Jan 03, 2013 | 27.43 | 27.45 | 27.07 | 27.14 | 988,817 | -0.76(-2.74%) |
Jan 02, 2013 | 27.90 | 28.03 | 27.87 | 27.90 | 748,961 | +0.01(+0.03%) |
Dec 31, 2012 | 28.04 | 28.04 | 27.72 | 27.90 | 196,661 | +0.18(+0.65%) |
Dec 28, 2012 | 27.84 | 28.02 | 27.70 | 27.72 | 128,783 | -0.32(-1.13%) |
Dec 27, 2012 | 28.17 | 28.20 | 27.91 | 28.03 | 262,563 | +0.18(+0.64%) |
Dec 26, 2012 | 27.83 | 27.97 | 27.76 | 27.86 | 124,200 | +0.07(+0.23%) |
Dec 24, 2012 | 27.79 | 28.14 | 27.72 | 27.79 | 112,510 | +0.02(+0.09%) |
Dec 21, 2012 | 28.01 | 28.04 | 27.74 | 27.77 | 348,013 | -0.23(-0.81%) |
Dec 20, 2012 | 28.12 | 28.20 | 27.95 | 27.99 | 384,729 | +0.03(+0.12%) |
Dec 19, 2012 | 28.25 | 28.29 | 27.96 | 27.96 | 219,959 | -0.14(-0.49%) |
Dec 18, 2012 | 28.20 | 28.22 | 28.04 | 28.10 | 255,450 | +0.16(+0.58%) |
Dec 17, 2012 | 28.01 | 28.12 | 27.75 | 27.94 | 556,652 | -0.24(-0.87%) |
Dec 14, 2012 | 28.15 | 28.28 | 27.98 | 28.18 | 530,624 | -0.03(-0.12%) |
Dec 13, 2012 | 28.38 | 28.46 | 27.99 | 28.21 | 828,233 | -0.07(-0.26%) |
Dec 12, 2012 | 28.42 | 28.48 | 28.05 | 28.29 | 439,617 | -0.06(-0.23%) |
Dec 11, 2012 | 28.55 | 28.56 | 28.35 | 28.35 | 282,038 | -0.11(-0.37%) |
Dec 10, 2012 | 28.38 | 28.58 | 28.20 | 28.46 | 349,047 | +0.15(+0.52%) |
Dec 07, 2012 | 28.29 | 28.40 | 28.19 | 28.31 | 384,347 | -0.42(-1.47%) |
Dec 06, 2012 | 28.68 | 28.75 | 28.51 | 28.73 | 189,735 | +0.20(+0.68%) |
Dec 05, 2012 | 28.52 | 28.62 | 28.44 | 28.54 | 215,444 | +0.10(+0.34%) |
Dec 04, 2012 | 28.42 | 28.53 | 28.28 | 28.44 | 139,972 | +0.51(+1.83%) |
Nov 30, 2012 | 27.91 | 27.97 | 27.81 | 27.93 | 546,586 | +0.38(+1.39%) |
Nov 29, 2012 | 27.70 | 27.73 | 27.42 | 27.55 | 275,025 | -0.15(-0.54%) |
Nov 28, 2012 | 27.54 | 27.73 | 27.43 | 27.70 | 218,573 | +0.10(+0.37%) |
Nov 27, 2012 | 27.40 | 27.76 | 27.25 | 27.59 | 506,330 | +0.61(+2.28%) |
Nov 26, 2012 | 26.99 | 27.06 | 26.97 | 26.98 | 168,219 | -0.16(-0.58%) |
Nov 23, 2012 | 26.98 | 27.14 | 26.95 | 27.14 | 111,108 | +0.45(+1.69%) |
Nov 21, 2012 | 26.82 | 26.89 | 26.61 | 26.69 | 354,420 | -0.23(-0.85%) |
Nov 20, 2012 | 26.78 | 26.92 | 26.72 | 26.92 | 220,582 | -0.15(-0.56%) |
Nov 19, 2012 | 26.82 | 27.10 | 26.77 | 27.07 | 218,378 | +0.30(+1.12%) |
Nov 16, 2012 | 26.88 | 26.88 | 26.65 | 26.77 | 232,159 | -0.17(-0.62%) |
Nov 15, 2012 | 26.98 | 27.07 | 26.83 | 26.93 | 103,391 | -0.09(-0.33%) |
Nov 14, 2012 | 27.32 | 27.34 | 27.02 | 27.02 | 129,394 | -0.18(-0.66%) |
Nov 13, 2012 | 27.20 | 27.44 | 27.16 | 27.20 | 108,835 | -0.12(-0.43%) |
Nov 12, 2012 | 27.40 | 27.49 | 27.25 | 27.32 | 163,602 | +0.22(+0.81%) |
Nov 09, 2012 | 27.04 | 27.29 | 27.03 | 27.10 | 128,666 | -0.09(-0.34%) |
Nov 08, 2012 | 27.32 | 27.36 | 27.15 | 27.19 | 89,325 | -0.28(-1.01%) |
Nov 07, 2012 | 27.55 | 27.62 | 27.39 | 27.47 | 147,477 | -0.63(-2.24%) |
Nov 06, 2012 | 27.69 | 28.13 | 27.66 | 28.10 | 1,101,438 | +1.11(+4.11%) |
Nov 05, 2012 | 27.03 | 27.04 | 26.85 | 26.99 | 244,109 | -0.10(-0.38%) |
Nov 02, 2012 | 27.01 | 27.19 | 26.90 | 27.09 | 282,945 | -0.61(-2.19%) |
Nov 01, 2012 | 28.01 | 28.03 | 27.17 | 27.70 | 834,998 | -0.91(-3.20%) |
Oct 31, 2012 | 28.92 | 28.97 | 28.38 | 28.61 | 284,421 | -1.46(-4.85%) |
Oct 26, 2012 | 30.11 | 30.07 | 30.07 | 30.07 | 124,962 | -0.31(-1.02%) |
Oct 25, 2012 | 30.51 | 30.53 | 30.21 | 30.38 | 82,595 | +0.20(+0.67%) |
Oct 24, 2012 | 30.22 | 30.29 | 30.03 | 30.18 | 357,008 | -0.23(-0.76%) |
Oct 23, 2012 | 30.51 | 30.53 | 30.35 | 30.41 | 336,148 | -0.64(-2.06%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.05 | 31.05 | 214,243 | -0.60(-1.90%) |
Oct 18, 2012 | 31.10 | 31.79 | 31.10 | 31.65 | 667,492 | +0.71(+2.29%) |
Oct 17, 2012 | 31.08 | 31.16 | 30.85 | 30.94 | 87,065 | +0.03(+0.11%) |
Oct 16, 2012 | 31.12 | 31.14 | 30.85 | 30.91 | 145,890 | +0.43(+1.41%) |
Oct 15, 2012 | 30.45 | 30.63 | 30.29 | 30.48 | 133,525 | +0.20(+0.64%) |
Oct 12, 2012 | 30.55 | 30.57 | 30.20 | 30.28 | 48,540 | -0.01(-0.04%) |
Oct 11, 2012 | 30.37 | 30.48 | 30.26 | 30.29 | 62,242 | +0.15(+0.49%) |
Oct 10, 2012 | 30.25 | 30.34 | 30.12 | 30.15 | 73,188 | +0.07(+0.23%) |
Oct 09, 2012 | 30.21 | 30.23 | 29.98 | 30.08 | 77,380 | -0.13(-0.42%) |
Oct 08, 2012 | 30.28 | 30.29 | 30.18 | 30.20 | 79,769 | -0.47(-1.54%) |
Oct 05, 2012 | 31.09 | 31.14 | 30.63 | 30.68 | 76,839 | -0.04(-0.12%) |
Oct 04, 2012 | 30.68 | 30.79 | 30.55 | 30.71 | 291,464 | +0.20(+0.65%) |
Oct 03, 2012 | 30.43 | 30.59 | 30.38 | 30.51 | 75,914 | +0.11(+0.36%) |
Oct 02, 2012 | 30.68 | 30.74 | 30.33 | 30.40 | 83,820 | +0.20(+0.67%) |
Oct 01, 2012 | 30.44 | 30.53 | 30.19 | 30.20 | 100,936 | +0.36(+1.21%) |
Sep 28, 2012 | 29.83 | 29.90 | 29.73 | 29.84 | 115,769 | -0.13(-0.45%) |
Sep 27, 2012 | 29.95 | 30.09 | 29.77 | 29.97 | 217,977 | +0.41(+1.40%) |
Sep 26, 2012 | 29.52 | 29.62 | 29.38 | 29.56 | 171,581 | +0.66(+2.29%) |
Sep 25, 2012 | 29.26 | 29.32 | 28.89 | 28.90 | 136,289 | -0.36(-1.24%) |
Sep 24, 2012 | 29.10 | 29.28 | 29.07 | 29.26 | 101,814 | -0.09(-0.32%) |
Sep 21, 2012 | 29.22 | 29.49 | 29.15 | 29.35 | 205,402 | +0.39(+1.36%) |
Sep 20, 2012 | 28.85 | 28.98 | 28.72 | 28.96 | 113,147 | +0.11(+0.37%) |
Sep 19, 2012 | 28.88 | 28.94 | 28.81 | 28.85 | 140,530 | -0.15(-0.53%) |
Sep 18, 2012 | 29.16 | 29.22 | 28.96 | 29.01 | 146,505 | -0.59(-1.99%) |
Sep 17, 2012 | 29.66 | 29.82 | 29.52 | 29.59 | 75,872 | -0.02(-0.08%) |
Sep 14, 2012 | 29.64 | 29.90 | 29.57 | 29.62 | 138,257 | -0.52(-1.73%) |
Sep 13, 2012 | 29.73 | 30.17 | 29.50 | 30.14 | 186,520 | +0.58(+1.95%) |
Sep 12, 2012 | 29.51 | 29.70 | 29.45 | 29.56 | 86,804 | +0.00(+0.01%) |
Sep 11, 2012 | 29.50 | 29.71 | 29.46 | 29.56 | 145,406 | +0.35(+1.18%) |
Sep 10, 2012 | 29.45 | 29.55 | 29.21 | 29.21 | 61,910 | -0.48(-1.60%) |
Sep 07, 2012 | 29.37 | 29.69 | 29.37 | 29.69 | 103,467 | +0.30(+1.02%) |
Sep 06, 2012 | 29.32 | 29.54 | 29.24 | 29.39 | 288,389 | +0.32(+1.11%) |
Sep 05, 2012 | 29.25 | 29.29 | 29.01 | 29.07 | 104,043 | +0.12(+0.42%) |
Sep 04, 2012 | 29.03 | 29.06 | 28.86 | 28.94 | 152,611 | -0.23(-0.79%) |
Aug 31, 2012 | 29.54 | 29.56 | 29.15 | 29.18 | 98,543 | +0.21(+0.73%) |
Aug 30, 2012 | 29.18 | 29.23 | 28.87 | 28.96 | 124,733 | -0.00(-0.01%) |
Aug 29, 2012 | 28.96 | 29.08 | 28.86 | 28.97 | 92,909 | +0.29(+1.02%) |
Aug 27, 2012 | 28.71 | 28.77 | 28.62 | 28.68 | 111,811 | -0.14(-0.49%) |
Aug 24, 2012 | 28.80 | 28.95 | 28.73 | 28.82 | 146,139 | +0.10(+0.35%) |
Aug 23, 2012 | 28.69 | 28.91 | 28.62 | 28.72 | 644,654 | -0.12(-0.42%) |
Aug 22, 2012 | 28.68 | 28.94 | 28.63 | 28.84 | 80,497 | -0.37(-1.27%) |
Aug 21, 2012 | 29.39 | 29.42 | 29.18 | 29.21 | 90,769 | +0.19(+0.66%) |
Aug 20, 2012 | 28.94 | 29.09 | 28.94 | 29.02 | 66,780 | +0.12(+0.42%) |
Aug 17, 2012 | 29.03 | 29.03 | 28.65 | 28.90 | 216,162 | -0.13(-0.46%) |
Aug 16, 2012 | 29.02 | 29.13 | 28.92 | 29.03 | 66,655 | -0.24(-0.81%) |
Aug 15, 2012 | 29.21 | 29.35 | 29.17 | 29.27 | 92,093 | -0.22(-0.74%) |
Aug 14, 2012 | 29.48 | 29.61 | 29.45 | 29.49 | 58,469 | +0.16(+0.54%) |
Aug 13, 2012 | 29.26 | 29.41 | 29.22 | 29.33 | 52,894 | +0.23(+0.78%) |
Aug 10, 2012 | 28.78 | 29.15 | 28.75 | 29.10 | 80,349 | +0.07(+0.22%) |
Aug 09, 2012 | 29.03 | 29.22 | 28.94 | 29.03 | 65,799 | -0.21(-0.71%) |
Aug 08, 2012 | 29.07 | 29.30 | 29.05 | 29.24 | 48,442 | -0.15(-0.51%) |
Aug 07, 2012 | 29.43 | 29.53 | 29.36 | 29.39 | 55,588 | +0.00(+0.00%) |
Aug 06, 2012 | 29.43 | 29.60 | 29.38 | 29.39 | 99,379 | +0.08(+0.26%) |
Aug 03, 2012 | 28.96 | 29.31 | 28.92 | 29.31 | 867,498 | +0.72(+2.52%) |
Aug 02, 2012 | 28.27 | 28.80 | 28.21 | 28.59 | 169,965 | -0.59(-2.03%) |
Aug 01, 2012 | 29.62 | 29.71 | 29.16 | 29.19 | 114,549 | -0.09(-0.32%) |
Jul 31, 2012 | 29.48 | 29.75 | 29.27 | 29.28 | 173,798 | -0.37(-1.26%) |
Jul 30, 2012 | 29.56 | 29.73 | 29.38 | 29.66 | 125,124 | -0.24(-0.79%) |
Jul 27, 2012 | 29.56 | 30.03 | 29.54 | 29.89 | 105,698 | +0.23(+0.77%) |
Jul 26, 2012 | 29.60 | 29.79 | 29.53 | 29.66 | 184,048 | +0.98(+3.43%) |
Jul 25, 2012 | 28.74 | 28.79 | 28.46 | 28.68 | 119,693 | +0.46(+1.63%) |
Jul 24, 2012 | 28.29 | 28.32 | 28.02 | 28.22 | 93,852 | -0.02(-0.06%) |
Jul 23, 2012 | 27.94 | 28.27 | 27.89 | 28.24 | 131,468 | -0.84(-2.89%) |
Jul 20, 2012 | 29.22 | 29.29 | 29.05 | 29.08 | 149,236 | -0.12(-0.40%) |
Jul 19, 2012 | 29.08 | 29.26 | 28.94 | 29.20 | 113,740 | +0.13(+0.45%) |
Jul 18, 2012 | 28.68 | 29.07 | 28.67 | 29.07 | 132,902 | +0.30(+1.06%) |
Jul 17, 2012 | 28.66 | 28.84 | 28.38 | 28.76 | 65,915 | +0.26(+0.90%) |
Jul 16, 2012 | 28.30 | 28.62 | 28.23 | 28.51 | 63,944 | +0.07(+0.24%) |
Jul 13, 2012 | 28.14 | 28.49 | 28.14 | 28.44 | 46,083 | +0.50(+1.79%) |
Jul 12, 2012 | 27.76 | 28.03 | 27.65 | 27.94 | 131,153 | -0.54(-1.88%) |
Jul 11, 2012 | 28.49 | 28.63 | 28.31 | 28.47 | 69,440 | +0.28(+0.99%) |
Jul 10, 2012 | 28.35 | 28.37 | 28.11 | 28.19 | 75,373 | +0.05(+0.19%) |
Jul 09, 2012 | 28.26 | 28.30 | 28.07 | 28.14 | 127,540 | +0.12(+0.44%) |
Jul 06, 2012 | 28.28 | 28.29 | 27.94 | 28.02 | 282,434 | -0.41(-1.46%) |
Jul 05, 2012 | 28.35 | 28.51 | 28.31 | 28.43 | 79,491 | -0.39(-1.37%) |
Jul 03, 2012 | 28.71 | 28.83 | 28.56 | 28.83 | 45,648 | -0.02(-0.08%) |
Jul 02, 2012 | 28.75 | 28.85 | 28.56 | 28.85 | 81,156 | +0.15(+0.54%) |
Jun 29, 2012 | 28.78 | 28.98 | 28.64 | 28.70 | 158,923 | +0.84(+3.02%) |
Jun 28, 2012 | 27.72 | 27.86 | 27.46 | 27.86 | 100,225 | +0.07(+0.26%) |
Jun 27, 2012 | 27.62 | 27.88 | 27.52 | 27.78 | 139,448 | -0.22(-0.78%) |
Jun 26, 2012 | 27.88 | 28.04 | 27.79 | 28.00 | 53,588 | +0.25(+0.89%) |
Jun 25, 2012 | 27.72 | 27.86 | 27.54 | 27.75 | 131,967 | -0.44(-1.57%) |
Jun 22, 2012 | 28.01 | 28.27 | 27.99 | 28.20 | 101,615 | +0.49(+1.78%) |
Jun 21, 2012 | 27.95 | 28.13 | 27.70 | 27.70 | 141,721 | -0.09(-0.31%) |
Jun 20, 2012 | 27.94 | 28.00 | 27.68 | 27.79 | 142,026 | -0.25(-0.88%) |
Jun 19, 2012 | 27.83 | 28.23 | 27.82 | 28.04 | 114,748 | +0.63(+2.30%) |
Jun 18, 2012 | 27.37 | 27.59 | 27.27 | 27.41 | 108,242 | +0.37(+1.35%) |
Jun 15, 2012 | 26.95 | 27.08 | 26.82 | 27.04 | 99,800 | -0.33(-1.20%) |
Jun 14, 2012 | 27.15 | 27.38 | 27.08 | 27.37 | 71,804 | +0.35(+1.31%) |
Jun 13, 2012 | 26.81 | 27.14 | 26.75 | 27.02 | 286,574 | +0.30(+1.11%) |
Jun 12, 2012 | 26.62 | 26.74 | 26.31 | 26.72 | 171,284 | +0.35(+1.33%) |
Jun 11, 2012 | 26.81 | 26.83 | 26.34 | 26.37 | 118,957 | -0.38(-1.41%) |
Jun 08, 2012 | 26.38 | 26.75 | 26.38 | 26.75 | 85,330 | +0.28(+1.08%) |
Jun 07, 2012 | 26.72 | 26.79 | 26.42 | 26.46 | 100,333 | -0.15(-0.55%) |
Jun 06, 2012 | 25.94 | 26.61 | 25.92 | 26.61 | 107,782 | +0.49(+1.88%) |
Jun 05, 2012 | 25.85 | 26.12 | 25.84 | 26.12 | 219,970 | -0.22(-0.85%) |
Jun 04, 2012 | 26.22 | 26.35 | 26.14 | 26.34 | 137,510 | -0.32(-1.19%) |
Jun 01, 2012 | 26.74 | 26.89 | 26.49 | 26.66 | 166,079 | -0.29(-1.09%) |
May 31, 2012 | 27.17 | 27.22 | 26.85 | 26.95 | 105,487 | -0.06(-0.21%) |
May 30, 2012 | 27.14 | 27.16 | 26.98 | 27.01 | 67,177 | -0.53(-1.93%) |
May 29, 2012 | 27.71 | 27.73 | 27.44 | 27.54 | 67,071 | +0.36(+1.32%) |
May 25, 2012 | 26.94 | 27.23 | 26.94 | 27.18 | 84,381 | +0.15(+0.56%) |
May 24, 2012 | 27.01 | 27.13 | 26.88 | 27.03 | 77,793 | -0.02(-0.08%) |
May 23, 2012 | 27.31 | 27.32 | 26.87 | 27.05 | 243,137 | -0.09(-0.34%) |
May 22, 2012 | 27.42 | 27.57 | 27.05 | 27.15 | 159,307 | -0.66(-2.37%) |
May 21, 2012 | 27.41 | 27.88 | 27.38 | 27.81 | 178,012 | +0.91(+3.37%) |
May 18, 2012 | 27.09 | 27.18 | 26.84 | 26.90 | 117,085 | -0.04(-0.17%) |
May 17, 2012 | 27.29 | 27.31 | 26.94 | 26.94 | 67,732 | -0.06(-0.23%) |
May 16, 2012 | 27.08 | 27.20 | 26.97 | 27.01 | 92,346 | -0.17(-0.61%) |
May 15, 2012 | 27.36 | 27.59 | 27.13 | 27.17 | 153,509 | -0.11(-0.40%) |
May 14, 2012 | 27.41 | 27.43 | 27.21 | 27.28 | 155,078 | -0.43(-1.57%) |
May 11, 2012 | 27.46 | 27.83 | 27.46 | 27.72 | 105,730 | +0.00(+0.01%) |
May 10, 2012 | 27.57 | 27.77 | 27.56 | 27.71 | 162,563 | +0.04(+0.16%) |
May 09, 2012 | 27.40 | 27.80 | 27.33 | 27.67 | 144,267 | -0.34(-1.22%) |
May 08, 2012 | 27.82 | 28.03 | 27.61 | 28.01 | 112,608 | +0.24(+0.85%) |
May 07, 2012 | 27.71 | 27.82 | 27.61 | 27.77 | 136,293 | -0.16(-0.57%) |
May 04, 2012 | 28.32 | 28.46 | 27.93 | 27.93 | 77,374 | -0.44(-1.56%) |
May 03, 2012 | 28.30 | 28.44 | 28.12 | 28.38 | 84,380 | +0.17(+0.60%) |
May 02, 2012 | 27.89 | 28.24 | 27.80 | 28.21 | 168,645 | -0.67(-2.32%) |
May 01, 2012 | 28.48 | 28.92 | 28.46 | 28.88 | 184,763 | +0.38(+1.34%) |
Apr 30, 2012 | 28.43 | 28.65 | 28.40 | 28.50 | 146,598 | +0.42(+1.49%) |
Apr 27, 2012 | 28.12 | 28.17 | 27.93 | 28.08 | 130,717 | +0.01(+0.04%) |
Apr 26, 2012 | 27.77 | 28.12 | 27.73 | 28.07 | 113,625 | +0.16(+0.58%) |
Apr 25, 2012 | 27.74 | 27.94 | 27.72 | 27.91 | 97,904 | +0.06(+0.22%) |
Apr 24, 2012 | 27.81 | 27.93 | 27.78 | 27.85 | 104,272 | +0.12(+0.42%) |
Apr 23, 2012 | 27.72 | 27.76 | 27.45 | 27.73 | 84,960 | -0.68(-2.40%) |
Apr 20, 2012 | 28.33 | 28.48 | 28.28 | 28.41 | 96,479 | +0.13(+0.47%) |
Apr 19, 2012 | 28.07 | 28.38 | 28.04 | 28.28 | 103,163 | +0.34(+1.22%) |
Apr 18, 2012 | 27.84 | 28.00 | 27.84 | 27.94 | 80,468 | -0.00(-0.01%) |
Apr 17, 2012 | 27.73 | 28.03 | 27.66 | 27.94 | 95,664 | +0.34(+1.22%) |
Apr 16, 2012 | 27.42 | 27.69 | 27.30 | 27.61 | 105,662 | +0.26(+0.94%) |
Apr 13, 2012 | 27.61 | 27.61 | 27.24 | 27.35 | 167,018 | -0.67(-2.39%) |
Apr 12, 2012 | 27.69 | 28.05 | 27.69 | 28.02 | 110,792 | +0.67(+2.45%) |
Apr 11, 2012 | 27.41 | 27.63 | 27.26 | 27.35 | 232,877 | +0.06(+0.24%) |
Apr 10, 2012 | 27.71 | 27.80 | 27.28 | 27.28 | 198,030 | -0.22(-0.82%) |
Apr 09, 2012 | 27.31 | 27.56 | 27.30 | 27.51 | 98,990 | -0.14(-0.52%) |
Apr 05, 2012 | 27.60 | 27.79 | 27.60 | 27.65 | 106,420 | -0.24(-0.88%) |
Apr 04, 2012 | 28.30 | 28.46 | 27.83 | 27.90 | 192,474 | -1.01(-3.49%) |
Apr 03, 2012 | 29.22 | 29.25 | 28.80 | 28.91 | 163,097 | -0.28(-0.98%) |
Apr 02, 2012 | 28.73 | 29.27 | 28.67 | 29.19 | 220,300 | +0.83(+2.94%) |
Mar 30, 2012 | 28.41 | 28.53 | 28.36 | 28.36 | 168,593 | -0.03(-0.10%) |
Mar 29, 2012 | 28.30 | 28.40 | 28.24 | 28.38 | 189,980 | +0.20(+0.73%) |
Mar 28, 2012 | 28.48 | 28.48 | 28.06 | 28.18 | 159,272 | +0.29(+1.05%) |
Mar 27, 2012 | 27.88 | 27.99 | 27.83 | 27.89 | 131,861 | -0.36(-1.26%) |
Mar 26, 2012 | 28.05 | 28.26 | 28.00 | 28.24 | 109,492 | +0.65(+2.37%) |
Mar 23, 2012 | 27.49 | 27.62 | 27.48 | 27.59 | 127,246 | +0.04(+0.15%) |
Mar 22, 2012 | 27.47 | 27.61 | 27.43 | 27.55 | 149,486 | -0.14(-0.52%) |
Mar 21, 2012 | 27.63 | 27.87 | 27.61 | 27.69 | 161,398 | +0.22(+0.79%) |
Mar 20, 2012 | 27.38 | 27.55 | 27.36 | 27.48 | 95,659 | -0.15(-0.55%) |
Mar 19, 2012 | 27.27 | 27.73 | 27.27 | 27.63 | 268,672 | +0.34(+1.24%) |
Mar 16, 2012 | 27.24 | 27.35 | 27.18 | 27.29 | 199,672 | +0.14(+0.53%) |
Mar 15, 2012 | 27.02 | 27.18 | 26.93 | 27.15 | 135,860 | -0.26(-0.97%) |
Mar 14, 2012 | 27.28 | 27.42 | 27.24 | 27.41 | 144,101 | -0.21(-0.76%) |
Mar 13, 2012 | 27.30 | 27.69 | 27.28 | 27.62 | 2,043,874 | +0.86(+3.21%) |
Mar 12, 2012 | 26.82 | 26.94 | 26.65 | 26.76 | 292,678 | -0.09(-0.33%) |
Mar 09, 2012 | 26.97 | 27.02 | 26.77 | 26.85 | 296,092 | -0.85(-3.06%) |
Mar 08, 2012 | 27.38 | 27.79 | 27.33 | 27.70 | 120,661 | +0.42(+1.53%) |
Mar 07, 2012 | 27.30 | 27.44 | 27.23 | 27.28 | 104,593 | -0.06(-0.22%) |
Mar 06, 2012 | 27.61 | 27.64 | 27.27 | 27.34 | 152,052 | -0.63(-2.24%) |
Mar 05, 2012 | 28.00 | 28.02 | 27.77 | 27.97 | 103,569 | -0.01(-0.04%) |
Mar 02, 2012 | 27.94 | 28.02 | 27.83 | 27.98 | 218,336 | -0.38(-1.34%) |
Mar 01, 2012 | 28.28 | 28.37 | 28.19 | 28.36 | 277,761 | +0.14(+0.48%) |
Feb 29, 2012 | 28.68 | 28.68 | 28.12 | 28.22 | 200,955 | -0.61(-2.10%) |
Feb 28, 2012 | 28.57 | 28.91 | 28.54 | 28.83 | 81,923 | +0.04(+0.15%) |
Feb 27, 2012 | 28.57 | 28.98 | 28.53 | 28.79 | 100,089 | -0.22(-0.75%) |
Feb 24, 2012 | 28.97 | 29.17 | 28.95 | 29.00 | 166,094 | +0.64(+2.26%) |
Feb 23, 2012 | 28.19 | 28.42 | 28.04 | 28.36 | 176,416 | -0.01(-0.03%) |
Feb 22, 2012 | 28.27 | 28.45 | 28.20 | 28.37 | 269,203 | +0.14(+0.50%) |
Feb 21, 2012 | 28.46 | 28.53 | 28.20 | 28.23 | 466,195 | -0.58(-2.01%) |
Feb 17, 2012 | 28.88 | 28.91 | 28.64 | 28.81 | 113,687 | -0.34(-1.16%) |
Feb 16, 2012 | 28.98 | 29.22 | 28.86 | 29.14 | 291,535 | -0.61(-2.05%) |
Feb 15, 2012 | 29.85 | 29.91 | 29.64 | 29.75 | 213,555 | +0.49(+1.67%) |
Feb 14, 2012 | 28.97 | 29.26 | 28.95 | 29.26 | 128,417 | +0.02(+0.06%) |
Feb 13, 2012 | 29.20 | 29.29 | 29.11 | 29.25 | 187,247 | +0.29(+1.01%) |
Feb 10, 2012 | 28.85 | 29.12 | 28.85 | 28.95 | 133,630 | +0.06(+0.22%) |
Feb 09, 2012 | 28.88 | 28.96 | 28.74 | 28.89 | 197,891 | -0.11(-0.39%) |
Feb 08, 2012 | 29.15 | 29.29 | 28.79 | 29.00 | 148,940 | -0.14(-0.50%) |
Feb 07, 2012 | 28.96 | 29.22 | 28.92 | 29.15 | 76,948 | +0.26(+0.92%) |
Feb 06, 2012 | 28.95 | 28.97 | 28.83 | 28.88 | 97,101 | -0.09(-0.30%) |
Feb 03, 2012 | 29.06 | 29.11 | 28.86 | 28.97 | 724,974 | -0.01(-0.03%) |
Feb 02, 2012 | 28.77 | 29.04 | 28.73 | 28.98 | 572,478 | +0.35(+1.23%) |