Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.27 | 24.38 | 24.10 | 24.10 | 479,417 | -0.19(-0.77%) |
Feb 27, 2013 | 24.23 | 24.51 | 24.10 | 24.29 | 612,669 | +0.04(+0.18%) |
Feb 26, 2013 | 24.25 | 24.29 | 23.98 | 24.25 | 729,643 | +0.07(+0.28%) |
Feb 25, 2013 | 24.69 | 24.82 | 24.17 | 24.18 | 592,209 | -0.33(-1.36%) |
Feb 22, 2013 | 24.68 | 24.93 | 24.43 | 24.51 | 659,970 | -0.09(-0.38%) |
Feb 21, 2013 | 24.97 | 24.97 | 24.42 | 24.61 | 887,260 | -0.40(-1.60%) |
Feb 20, 2013 | 25.38 | 25.44 | 24.96 | 25.01 | 888,865 | -0.38(-1.49%) |
Feb 19, 2013 | 25.32 | 25.51 | 25.32 | 25.39 | 769,607 | +0.06(+0.23%) |
Feb 15, 2013 | 25.16 | 25.34 | 25.15 | 25.33 | 827,861 | +0.14(+0.54%) |
Feb 14, 2013 | 25.23 | 25.34 | 25.10 | 25.19 | 478,968 | -0.08(-0.33%) |
Feb 13, 2013 | 25.43 | 25.43 | 25.07 | 25.28 | 708,450 | -0.14(-0.57%) |
Feb 12, 2013 | 25.30 | 25.64 | 25.07 | 25.42 | 873,496 | -0.02(-0.07%) |
Feb 11, 2013 | 25.41 | 25.53 | 25.28 | 25.44 | 569,817 | +0.01(+0.03%) |
Feb 08, 2013 | 25.21 | 25.56 | 25.21 | 25.43 | 1,085,365 | +0.27(+1.08%) |
Feb 07, 2013 | 25.25 | 25.34 | 25.00 | 25.16 | 805,087 | -0.09(-0.37%) |
Feb 06, 2013 | 24.74 | 25.32 | 24.64 | 25.25 | 1,998,738 | +0.63(+2.58%) |
Feb 04, 2013 | 24.94 | 25.08 | 24.50 | 24.62 | 1,019,521 | -0.40(-1.59%) |
Feb 01, 2013 | 25.04 | 25.08 | 24.92 | 25.01 | 1,077,197 | +0.13(+0.51%) |
Jan 31, 2013 | 24.71 | 25.01 | 24.64 | 24.89 | 920,849 | +0.33(+1.34%) |
Jan 30, 2013 | 24.94 | 24.97 | 24.51 | 24.56 | 941,833 | -0.37(-1.49%) |
Jan 29, 2013 | 25.16 | 25.17 | 24.79 | 24.93 | 639,716 | -0.28(-1.11%) |
Jan 28, 2013 | 25.32 | 25.34 | 24.63 | 25.21 | 1,211,912 | -0.11(-0.43%) |
Jan 25, 2013 | 25.19 | 25.40 | 25.08 | 25.32 | 1,153,458 | +0.03(+0.13%) |
Jan 24, 2013 | 25.66 | 25.67 | 24.74 | 25.28 | 4,019,928 | -2.32(-8.42%) |
Jan 23, 2013 | 27.95 | 28.01 | 27.49 | 27.61 | 565,502 | -0.39(-1.39%) |
Jan 22, 2013 | 27.69 | 28.14 | 27.65 | 28.00 | 504,475 | +0.32(+1.16%) |
Jan 18, 2013 | 27.43 | 27.72 | 27.31 | 27.68 | 1,661,800 | +0.22(+0.80%) |
Jan 17, 2013 | 27.23 | 27.58 | 27.16 | 27.46 | 565,058 | +0.41(+1.53%) |
Jan 16, 2013 | 26.80 | 27.26 | 26.70 | 27.04 | 706,044 | +0.24(+0.88%) |
Jan 15, 2013 | 26.29 | 26.90 | 26.21 | 26.81 | 727,779 | +0.46(+1.73%) |
Jan 14, 2013 | 25.92 | 26.49 | 25.83 | 26.35 | 690,858 | +0.38(+1.46%) |
Jan 11, 2013 | 25.53 | 26.09 | 25.40 | 25.97 | 658,092 | +0.49(+1.92%) |
Jan 10, 2013 | 25.36 | 25.53 | 25.28 | 25.48 | 563,366 | +0.23(+0.90%) |
Jan 09, 2013 | 25.64 | 26.03 | 24.87 | 25.25 | 1,572,570 | -0.76(-2.92%) |
Jan 08, 2013 | 25.91 | 26.19 | 25.82 | 26.01 | 515,059 | +0.07(+0.26%) |
Jan 07, 2013 | 26.28 | 26.28 | 25.91 | 25.94 | 472,167 | -0.33(-1.25%) |
Jan 04, 2013 | 26.26 | 26.38 | 25.96 | 26.27 | 526,416 | +0.01(+0.03%) |
Jan 03, 2013 | 26.51 | 26.66 | 26.21 | 26.27 | 380,575 | -0.26(-0.99%) |
Jan 02, 2013 | 26.22 | 26.53 | 26.12 | 26.53 | 551,832 | +0.69(+2.68%) |
Dec 31, 2012 | 25.36 | 25.89 | 25.28 | 25.83 | 257,659 | +0.45(+1.77%) |
Dec 28, 2012 | 25.36 | 25.61 | 25.31 | 25.39 | 311,825 | -0.16(-0.63%) |
Dec 27, 2012 | 25.90 | 25.94 | 25.23 | 25.55 | 399,745 | -0.35(-1.34%) |
Dec 26, 2012 | 26.08 | 26.20 | 25.84 | 25.89 | 303,790 | -0.16(-0.62%) |
Dec 24, 2012 | 26.14 | 26.18 | 25.95 | 26.05 | 152,426 | -0.10(-0.39%) |
Dec 21, 2012 | 26.00 | 26.16 | 25.67 | 26.16 | 903,201 | -0.17(-0.64%) |
Dec 20, 2012 | 26.04 | 26.32 | 25.88 | 26.32 | 392,757 | +0.45(+1.73%) |
Dec 19, 2012 | 25.94 | 26.21 | 25.85 | 25.88 | 362,275 | -0.08(-0.33%) |
Dec 18, 2012 | 25.11 | 26.08 | 25.05 | 25.96 | 1,086,474 | +0.94(+3.75%) |
Dec 17, 2012 | 24.77 | 25.02 | 24.52 | 25.02 | 511,580 | +0.19(+0.75%) |
Dec 14, 2012 | 25.20 | 25.49 | 24.69 | 24.84 | 505,907 | -0.45(-1.77%) |
Dec 13, 2012 | 25.68 | 25.75 | 25.18 | 25.28 | 384,380 | -0.42(-1.64%) |
Dec 12, 2012 | 26.15 | 26.21 | 25.67 | 25.71 | 285,381 | -0.29(-1.11%) |
Dec 11, 2012 | 26.01 | 26.29 | 25.86 | 25.99 | 300,727 | +0.02(+0.07%) |
Dec 10, 2012 | 26.05 | 26.30 | 25.77 | 25.98 | 311,703 | -0.06(-0.23%) |
Dec 07, 2012 | 25.88 | 26.11 | 25.79 | 26.04 | 247,961 | +0.19(+0.72%) |
Dec 06, 2012 | 25.53 | 25.85 | 25.38 | 25.85 | 294,262 | +0.35(+1.36%) |
Dec 05, 2012 | 25.57 | 25.76 | 25.30 | 25.50 | 434,871 | -0.04(-0.17%) |
Dec 04, 2012 | 25.20 | 25.55 | 25.12 | 25.55 | 627,713 | +0.26(+1.04%) |
Nov 30, 2012 | 25.38 | 25.38 | 25.15 | 25.28 | 431,851 | -0.08(-0.30%) |
Nov 29, 2012 | 25.17 | 25.47 | 25.06 | 25.36 | 279,060 | +0.29(+1.15%) |
Nov 28, 2012 | 25.00 | 25.09 | 24.83 | 25.07 | 398,673 | -0.19(-0.74%) |
Nov 27, 2012 | 25.17 | 25.39 | 25.08 | 25.26 | 341,879 | +0.05(+0.20%) |
Nov 26, 2012 | 24.99 | 25.26 | 24.99 | 25.21 | 315,101 | +0.14(+0.57%) |
Nov 23, 2012 | 24.95 | 25.17 | 24.72 | 25.06 | 115,041 | +0.15(+0.61%) |
Nov 21, 2012 | 24.97 | 25.12 | 24.48 | 24.91 | 326,143 | +0.01(+0.03%) |
Nov 20, 2012 | 24.63 | 24.92 | 24.38 | 24.90 | 459,189 | +0.17(+0.68%) |
Nov 19, 2012 | 24.15 | 24.75 | 24.14 | 24.74 | 345,003 | +0.78(+3.25%) |
Nov 16, 2012 | 23.83 | 24.03 | 23.38 | 23.96 | 566,078 | +0.07(+0.28%) |
Nov 15, 2012 | 23.93 | 24.17 | 23.70 | 23.89 | 394,929 | -0.13(-0.53%) |
Nov 14, 2012 | 24.58 | 24.65 | 23.96 | 24.02 | 387,808 | -0.54(-2.19%) |
Nov 13, 2012 | 24.61 | 24.79 | 24.45 | 24.55 | 328,436 | -0.15(-0.61%) |
Nov 12, 2012 | 24.73 | 24.96 | 24.68 | 24.70 | 300,153 | -0.03(-0.10%) |
Nov 09, 2012 | 25.06 | 25.29 | 24.68 | 24.73 | 678,215 | -0.43(-1.70%) |
Nov 08, 2012 | 25.18 | 25.20 | 24.87 | 25.16 | 555,501 | +0.04(+0.17%) |
Nov 07, 2012 | 25.42 | 25.47 | 24.83 | 25.11 | 543,787 | -0.59(-2.28%) |
Nov 06, 2012 | 25.33 | 25.93 | 25.11 | 25.70 | 553,313 | +0.28(+1.09%) |
Nov 05, 2012 | 24.90 | 25.50 | 24.83 | 25.42 | 591,730 | +0.59(+2.39%) |
Nov 02, 2012 | 25.49 | 25.52 | 24.79 | 24.83 | 1,076,236 | -0.54(-2.14%) |
Nov 01, 2012 | 25.38 | 25.67 | 24.73 | 25.37 | 778,397 | +0.47(+1.88%) |
Oct 31, 2012 | 24.70 | 24.95 | 24.65 | 24.91 | 572,677 | +0.20(+0.81%) |
Oct 26, 2012 | 25.43 | 24.70 | 24.70 | 24.70 | 1,034,946 | -1.08(-4.19%) |
Oct 25, 2012 | 25.56 | 25.83 | 25.03 | 25.78 | 1,110,063 | +0.37(+1.45%) |
Oct 24, 2012 | 25.64 | 25.86 | 25.16 | 25.42 | 554,581 | +0.02(+0.07%) |
Oct 23, 2012 | 25.47 | 25.59 | 25.13 | 25.40 | 387,593 | -0.10(-0.39%) |
Oct 19, 2012 | 25.84 | 25.90 | 25.45 | 25.50 | 1,166,096 | -0.39(-1.52%) |
Oct 18, 2012 | 25.93 | 26.05 | 25.84 | 25.89 | 928,353 | -0.13(-0.48%) |
Oct 17, 2012 | 25.26 | 26.14 | 25.26 | 26.02 | 1,438,202 | -0.17(-0.64%) |
Oct 16, 2012 | 26.76 | 27.46 | 24.92 | 26.19 | 2,905,624 | -2.06(-7.29%) |
Oct 15, 2012 | 28.19 | 28.33 | 27.88 | 28.25 | 593,602 | +0.08(+0.30%) |
Oct 12, 2012 | 28.46 | 28.54 | 28.11 | 28.16 | 450,965 | -0.25(-0.88%) |
Oct 11, 2012 | 28.18 | 28.67 | 28.17 | 28.41 | 576,536 | +0.44(+1.59%) |
Oct 10, 2012 | 27.78 | 27.99 | 27.63 | 27.97 | 408,552 | +0.23(+0.85%) |
Oct 09, 2012 | 28.08 | 28.08 | 27.67 | 27.73 | 612,952 | -0.43(-1.52%) |
Oct 08, 2012 | 28.39 | 28.45 | 28.09 | 28.16 | 364,516 | -0.35(-1.23%) |
Oct 05, 2012 | 28.04 | 28.74 | 28.04 | 28.51 | 577,006 | +0.55(+1.98%) |
Oct 04, 2012 | 27.84 | 27.96 | 27.69 | 27.96 | 412,735 | +0.16(+0.57%) |
Oct 03, 2012 | 27.93 | 28.00 | 27.65 | 27.80 | 401,933 | -0.11(-0.39%) |
Oct 02, 2012 | 28.00 | 28.09 | 27.79 | 27.91 | 404,360 | +0.07(+0.24%) |
Oct 01, 2012 | 28.28 | 28.30 | 27.72 | 27.84 | 641,203 | -0.38(-1.33%) |
Sep 28, 2012 | 28.20 | 28.44 | 28.09 | 28.22 | 518,134 | -0.15(-0.53%) |
Sep 27, 2012 | 27.85 | 28.43 | 27.82 | 28.37 | 382,984 | +0.54(+1.92%) |
Sep 26, 2012 | 27.93 | 28.09 | 27.68 | 27.84 | 530,132 | -0.06(-0.21%) |
Sep 25, 2012 | 28.13 | 28.30 | 27.74 | 27.89 | 677,887 | -0.08(-0.27%) |
Sep 24, 2012 | 28.19 | 28.30 | 27.83 | 27.97 | 492,128 | -0.35(-1.24%) |
Sep 21, 2012 | 28.38 | 28.53 | 28.23 | 28.32 | 626,316 | +0.11(+0.39%) |
Sep 20, 2012 | 28.56 | 28.61 | 28.09 | 28.21 | 599,551 | -0.43(-1.49%) |
Sep 19, 2012 | 28.76 | 28.81 | 28.57 | 28.64 | 410,484 | -0.16(-0.55%) |
Sep 18, 2012 | 28.85 | 28.91 | 28.71 | 28.80 | 356,433 | -0.04(-0.14%) |
Sep 17, 2012 | 29.01 | 29.09 | 28.79 | 28.84 | 305,223 | -0.23(-0.81%) |
Sep 14, 2012 | 28.85 | 29.24 | 28.74 | 29.07 | 354,316 | +0.32(+1.11%) |
Sep 13, 2012 | 28.73 | 29.04 | 28.45 | 28.76 | 406,575 | +0.08(+0.26%) |
Sep 12, 2012 | 28.60 | 28.85 | 28.46 | 28.68 | 687,825 | +0.14(+0.50%) |
Sep 11, 2012 | 28.20 | 28.58 | 28.05 | 28.54 | 430,504 | +0.30(+1.07%) |
Sep 10, 2012 | 28.32 | 28.64 | 28.05 | 28.24 | 267,836 | -0.18(-0.65%) |
Sep 07, 2012 | 28.73 | 28.81 | 28.40 | 28.42 | 444,493 | -0.35(-1.22%) |
Sep 06, 2012 | 28.23 | 28.84 | 28.23 | 28.77 | 648,723 | +0.59(+2.08%) |
Sep 05, 2012 | 27.78 | 28.20 | 27.66 | 28.19 | 773,687 | +0.36(+1.29%) |
Sep 04, 2012 | 27.31 | 27.95 | 27.14 | 27.83 | 1,063,968 | +0.55(+2.03%) |
Aug 31, 2012 | 27.35 | 27.57 | 27.06 | 27.27 | 747,769 | +0.11(+0.40%) |
Aug 30, 2012 | 27.44 | 27.49 | 27.06 | 27.17 | 561,551 | -0.46(-1.67%) |
Aug 29, 2012 | 27.65 | 27.76 | 27.46 | 27.63 | 491,283 | -0.03(-0.09%) |
Aug 27, 2012 | 27.91 | 27.96 | 27.58 | 27.65 | 1,152,568 | -0.21(-0.75%) |
Aug 24, 2012 | 28.04 | 28.09 | 27.81 | 27.86 | 837,070 | -0.29(-1.04%) |
Aug 23, 2012 | 28.39 | 28.39 | 28.10 | 28.15 | 873,705 | -0.15(-0.52%) |
Aug 22, 2012 | 28.09 | 28.45 | 27.89 | 28.30 | 763,790 | +0.22(+0.80%) |
Aug 21, 2012 | 27.66 | 28.16 | 27.64 | 28.08 | 915,058 | +0.45(+1.62%) |
Aug 20, 2012 | 27.64 | 27.64 | 27.22 | 27.63 | 907,119 | +0.03(+0.12%) |
Aug 17, 2012 | 27.71 | 27.71 | 27.33 | 27.59 | 1,496,001 | -0.08(-0.30%) |
Aug 16, 2012 | 27.60 | 27.90 | 27.39 | 27.68 | 1,075,174 | +0.04(+0.15%) |
Aug 15, 2012 | 27.53 | 27.77 | 27.40 | 27.64 | 498,469 | +0.05(+0.18%) |
Aug 14, 2012 | 27.87 | 27.87 | 27.46 | 27.59 | 622,674 | -0.19(-0.69%) |
Aug 13, 2012 | 27.77 | 27.97 | 27.65 | 27.78 | 796,753 | -0.07(-0.24%) |
Aug 10, 2012 | 27.70 | 27.95 | 27.63 | 27.84 | 694,504 | +0.10(+0.36%) |
Aug 09, 2012 | 27.34 | 27.87 | 27.23 | 27.74 | 602,484 | +0.44(+1.61%) |
Aug 08, 2012 | 26.90 | 27.34 | 26.66 | 27.30 | 958,953 | +0.19(+0.70%) |
Aug 07, 2012 | 26.98 | 27.32 | 26.96 | 27.11 | 1,005,445 | +0.24(+0.90%) |
Aug 06, 2012 | 26.71 | 26.98 | 26.70 | 26.87 | 810,143 | +0.15(+0.56%) |
Aug 03, 2012 | 26.93 | 27.17 | 26.59 | 26.72 | 796,856 | +0.27(+1.00%) |
Aug 02, 2012 | 26.56 | 26.93 | 26.13 | 26.46 | 815,324 | -0.41(-1.51%) |
Aug 01, 2012 | 26.98 | 27.02 | 26.37 | 26.86 | 1,102,523 | +0.01(+0.03%) |
Jul 31, 2012 | 27.34 | 27.47 | 26.71 | 26.86 | 2,121,465 | -0.55(-2.00%) |
Jul 30, 2012 | 29.00 | 29.00 | 26.27 | 27.40 | 3,133,090 | -2.75(-9.11%) |
Jul 27, 2012 | 29.71 | 30.39 | 29.43 | 30.15 | 553,235 | +0.62(+2.11%) |
Jul 26, 2012 | 29.71 | 29.89 | 29.41 | 29.53 | 379,150 | +0.41(+1.40%) |
Jul 25, 2012 | 29.10 | 29.53 | 28.95 | 29.12 | 347,898 | -0.01(-0.03%) |
Jul 24, 2012 | 29.65 | 29.66 | 28.85 | 29.13 | 479,273 | -0.39(-1.32%) |
Jul 23, 2012 | 29.39 | 29.59 | 29.10 | 29.52 | 501,550 | -0.28(-0.95%) |
Jul 20, 2012 | 30.43 | 30.57 | 29.67 | 29.80 | 2,398,664 | -0.79(-2.58%) |
Jul 19, 2012 | 30.18 | 30.82 | 30.13 | 30.59 | 652,603 | +0.64(+2.13%) |
Jul 18, 2012 | 29.26 | 30.36 | 29.26 | 29.95 | 730,317 | +0.67(+2.30%) |
Jul 17, 2012 | 29.61 | 29.89 | 28.77 | 29.28 | 1,020,783 | -0.01(-0.03%) |
Jul 16, 2012 | 29.02 | 29.64 | 28.91 | 29.29 | 641,011 | +0.06(+0.20%) |
Jul 13, 2012 | 28.84 | 29.35 | 28.74 | 29.23 | 494,528 | +0.43(+1.50%) |
Jul 12, 2012 | 29.25 | 29.48 | 28.42 | 28.80 | 805,152 | -0.87(-2.94%) |
Jul 11, 2012 | 30.01 | 30.22 | 29.30 | 29.67 | 608,431 | -0.27(-0.91%) |
Jul 10, 2012 | 31.02 | 31.07 | 29.80 | 29.94 | 515,574 | -0.91(-2.96%) |
Jul 09, 2012 | 30.91 | 31.00 | 30.30 | 30.86 | 374,412 | -0.03(-0.11%) |
Jul 06, 2012 | 31.41 | 31.50 | 30.30 | 30.89 | 442,116 | -0.93(-2.92%) |
Jul 05, 2012 | 31.50 | 31.95 | 31.24 | 31.82 | 612,036 | +0.31(+0.97%) |
Jul 03, 2012 | 30.79 | 31.51 | 30.57 | 31.51 | 233,278 | +0.81(+2.62%) |
Jul 02, 2012 | 30.64 | 31.34 | 30.31 | 30.71 | 556,086 | +0.07(+0.22%) |
Jun 29, 2012 | 30.57 | 30.95 | 30.26 | 30.64 | 680,673 | +0.56(+1.85%) |
Jun 28, 2012 | 30.11 | 30.18 | 29.56 | 30.08 | 452,205 | -0.25(-0.82%) |
Jun 27, 2012 | 30.28 | 30.47 | 30.07 | 30.33 | 316,206 | +0.22(+0.72%) |
Jun 26, 2012 | 29.93 | 30.36 | 29.90 | 30.12 | 500,954 | +0.12(+0.42%) |
Jun 25, 2012 | 30.75 | 30.75 | 29.89 | 29.99 | 422,599 | -1.08(-3.47%) |
Jun 22, 2012 | 30.63 | 31.30 | 30.42 | 31.07 | 883,910 | +0.66(+2.18%) |
Jun 21, 2012 | 31.30 | 31.36 | 30.34 | 30.41 | 355,482 | -0.76(-2.45%) |
Jun 20, 2012 | 30.94 | 31.21 | 30.63 | 31.17 | 443,057 | +0.22(+0.72%) |
Jun 19, 2012 | 31.10 | 31.55 | 30.91 | 30.95 | 630,312 | +0.02(+0.08%) |
Jun 18, 2012 | 30.27 | 30.99 | 30.26 | 30.92 | 591,914 | +0.55(+1.80%) |
Jun 15, 2012 | 29.74 | 30.44 | 29.60 | 30.38 | 644,513 | +0.64(+2.15%) |
Jun 14, 2012 | 29.98 | 30.16 | 29.45 | 29.74 | 485,198 | -0.15(-0.50%) |
Jun 13, 2012 | 30.62 | 30.67 | 29.79 | 29.89 | 661,425 | -0.75(-2.44%) |
Jun 12, 2012 | 30.20 | 30.69 | 29.89 | 30.63 | 489,463 | +0.52(+1.74%) |
Jun 11, 2012 | 31.16 | 31.29 | 30.08 | 30.11 | 421,222 | -0.87(-2.81%) |
Jun 08, 2012 | 30.63 | 31.03 | 30.42 | 30.98 | 447,774 | +0.31(+1.00%) |
Jun 07, 2012 | 31.11 | 31.39 | 30.57 | 30.67 | 2,559,886 | -0.11(-0.35%) |
Jun 06, 2012 | 30.04 | 30.94 | 30.02 | 30.78 | 418,338 | +0.94(+3.14%) |
Jun 05, 2012 | 29.51 | 29.93 | 29.51 | 29.84 | 410,635 | +0.14(+0.48%) |
Jun 04, 2012 | 29.59 | 29.78 | 29.08 | 29.70 | 996,357 | +0.23(+0.79%) |
Jun 01, 2012 | 30.12 | 30.25 | 29.47 | 29.47 | 734,541 | -1.25(-4.08%) |
May 31, 2012 | 30.84 | 30.90 | 30.27 | 30.72 | 904,753 | -0.10(-0.32%) |
May 30, 2012 | 31.26 | 31.26 | 30.55 | 30.82 | 615,652 | -0.76(-2.39%) |
May 29, 2012 | 31.30 | 31.61 | 31.15 | 31.58 | 927,095 | +0.52(+1.68%) |
May 25, 2012 | 30.36 | 31.11 | 30.26 | 31.06 | 729,557 | +0.62(+2.05%) |
May 24, 2012 | 30.62 | 30.73 | 30.11 | 30.43 | 487,703 | -0.10(-0.33%) |
May 23, 2012 | 30.15 | 30.64 | 29.89 | 30.53 | 529,542 | +0.02(+0.08%) |
May 22, 2012 | 30.32 | 30.94 | 30.15 | 30.51 | 858,927 | +0.26(+0.85%) |
May 21, 2012 | 29.70 | 30.31 | 29.55 | 30.25 | 942,243 | +0.74(+2.50%) |
May 18, 2012 | 30.01 | 30.01 | 29.45 | 29.51 | 593,410 | -0.44(-1.47%) |
May 17, 2012 | 30.34 | 30.52 | 29.64 | 29.95 | 688,682 | -0.32(-1.07%) |
May 16, 2012 | 30.98 | 31.10 | 30.23 | 30.28 | 516,470 | -0.60(-1.94%) |
May 15, 2012 | 30.93 | 31.38 | 30.69 | 30.87 | 822,104 | +0.01(+0.03%) |
May 14, 2012 | 30.73 | 31.23 | 30.37 | 30.86 | 682,199 | -0.13(-0.43%) |
May 11, 2012 | 30.86 | 31.41 | 30.86 | 31.00 | 349,597 | -0.05(-0.16%) |
May 10, 2012 | 31.56 | 31.57 | 30.77 | 31.05 | 619,252 | -0.31(-0.99%) |
May 09, 2012 | 30.86 | 31.53 | 30.83 | 31.36 | 624,744 | +0.14(+0.45%) |
May 08, 2012 | 31.31 | 31.31 | 30.57 | 31.22 | 668,961 | -0.35(-1.12%) |
May 07, 2012 | 31.94 | 32.06 | 31.38 | 31.57 | 732,871 | -0.15(-0.47%) |
May 04, 2012 | 31.92 | 31.94 | 31.49 | 31.72 | 806,654 | -0.45(-1.41%) |
May 03, 2012 | 32.92 | 33.01 | 32.06 | 32.17 | 800,551 | -0.71(-2.15%) |
May 02, 2012 | 32.42 | 32.88 | 32.25 | 32.88 | 859,238 | +0.26(+0.78%) |
May 01, 2012 | 32.68 | 33.01 | 32.35 | 32.63 | 1,198,295 | +0.12(+0.38%) |
Apr 30, 2012 | 33.33 | 33.56 | 32.50 | 32.50 | 1,268,498 | -0.94(-2.81%) |
Apr 27, 2012 | 33.37 | 33.77 | 33.17 | 33.44 | 1,136,856 | +0.04(+0.12%) |
Apr 26, 2012 | 33.60 | 33.79 | 33.40 | 33.40 | 974,677 | -0.12(-0.34%) |
Apr 25, 2012 | 34.37 | 35.37 | 33.31 | 33.52 | 3,726,695 | +1.85(+5.85%) |
Apr 24, 2012 | 31.52 | 31.80 | 31.44 | 31.66 | 939,004 | +0.36(+1.16%) |
Apr 23, 2012 | 31.28 | 31.37 | 30.79 | 31.30 | 758,069 | -0.27(-0.86%) |
Apr 20, 2012 | 31.94 | 31.98 | 31.54 | 31.57 | 580,097 | -0.16(-0.49%) |
Apr 19, 2012 | 31.62 | 32.03 | 31.37 | 31.73 | 819,015 | +0.07(+0.21%) |
Apr 18, 2012 | 31.98 | 31.98 | 31.47 | 31.66 | 345,959 | -0.42(-1.31%) |
Apr 17, 2012 | 31.54 | 32.30 | 31.47 | 32.08 | 848,565 | +0.82(+2.64%) |
Apr 16, 2012 | 31.12 | 31.48 | 30.99 | 31.26 | 1,225,554 | +0.40(+1.31%) |
Apr 13, 2012 | 31.31 | 31.57 | 30.82 | 30.86 | 672,404 | -0.62(-1.96%) |
Apr 12, 2012 | 31.02 | 31.57 | 31.00 | 31.47 | 1,060,441 | +0.54(+1.73%) |
Apr 11, 2012 | 31.14 | 31.19 | 30.82 | 30.94 | 819,779 | +0.10(+0.32%) |
Apr 10, 2012 | 31.33 | 31.49 | 30.56 | 30.84 | 1,366,101 | -0.58(-1.84%) |
Apr 09, 2012 | 31.60 | 31.61 | 30.91 | 31.42 | 1,153,799 | -0.80(-2.48%) |
Apr 05, 2012 | 31.84 | 32.22 | 31.68 | 32.22 | 748,990 | +0.26(+0.82%) |
Apr 04, 2012 | 32.03 | 32.17 | 31.72 | 31.95 | 626,247 | -0.44(-1.35%) |
Apr 03, 2012 | 32.56 | 32.72 | 32.07 | 32.39 | 853,497 | -0.17(-0.53%) |
Apr 02, 2012 | 31.80 | 32.56 | 31.35 | 32.56 | 790,109 | +0.82(+2.60%) |
Mar 30, 2012 | 32.17 | 32.17 | 31.47 | 31.74 | 528,058 | -0.21(-0.64%) |
Mar 29, 2012 | 31.91 | 32.09 | 31.50 | 31.94 | 521,842 | -0.11(-0.33%) |
Mar 28, 2012 | 32.67 | 32.73 | 31.92 | 32.05 | 915,453 | -0.68(-2.06%) |
Mar 27, 2012 | 32.91 | 33.27 | 32.72 | 32.73 | 945,980 | -0.24(-0.72%) |
Mar 26, 2012 | 32.69 | 32.99 | 32.61 | 32.97 | 564,685 | +0.73(+2.25%) |
Mar 23, 2012 | 31.98 | 32.31 | 31.67 | 32.24 | 736,961 | +0.35(+1.11%) |
Mar 22, 2012 | 31.58 | 31.98 | 31.44 | 31.89 | 652,285 | -0.04(-0.13%) |
Mar 21, 2012 | 32.13 | 32.17 | 31.80 | 31.93 | 380,961 | -0.10(-0.31%) |
Mar 20, 2012 | 32.03 | 32.41 | 32.03 | 32.03 | 498,009 | -0.38(-1.17%) |
Mar 19, 2012 | 31.89 | 32.59 | 31.75 | 32.41 | 597,225 | +0.54(+1.71%) |
Mar 16, 2012 | 32.18 | 32.27 | 31.81 | 31.86 | 528,880 | -0.30(-0.92%) |
Mar 15, 2012 | 31.90 | 32.33 | 31.70 | 32.16 | 955,892 | +0.20(+0.62%) |
Mar 14, 2012 | 32.41 | 32.55 | 31.80 | 31.96 | 918,082 | -0.38(-1.17%) |
Mar 13, 2012 | 32.36 | 32.50 | 32.13 | 32.34 | 950,668 | +0.20(+0.62%) |
Mar 12, 2012 | 32.22 | 32.35 | 31.79 | 32.14 | 699,962 | +0.04(+0.13%) |
Mar 09, 2012 | 31.77 | 32.41 | 31.68 | 32.10 | 696,017 | +0.35(+1.09%) |
Mar 08, 2012 | 31.44 | 31.95 | 31.13 | 31.75 | 507,026 | +0.59(+1.90%) |
Mar 07, 2012 | 31.04 | 31.49 | 31.00 | 31.16 | 852,764 | +0.13(+0.42%) |
Mar 06, 2012 | 31.28 | 31.33 | 30.80 | 31.03 | 479,032 | -0.59(-1.88%) |
Mar 05, 2012 | 31.64 | 31.93 | 31.51 | 31.62 | 548,226 | -0.15(-0.47%) |
Mar 02, 2012 | 31.77 | 32.31 | 31.47 | 31.77 | 532,900 | -0.11(-0.34%) |