Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.39 | 36.19 | 34.99 | 35.88 | 1,474,366 | +0.47(+1.33%) |
Jan 30, 2013 | 36.08 | 36.60 | 35.24 | 35.41 | 1,510,480 | -0.66(-1.83%) |
Jan 29, 2013 | 35.94 | 36.41 | 35.58 | 36.07 | 1,358,262 | +0.13(+0.36%) |
Jan 28, 2013 | 36.07 | 36.10 | 35.25 | 35.94 | 1,238,898 | +0.08(+0.22%) |
Jan 25, 2013 | 35.73 | 36.09 | 35.60 | 35.86 | 848,222 | +0.35(+0.99%) |
Jan 24, 2013 | 36.21 | 36.24 | 35.18 | 35.51 | 1,950,310 | -0.74(-2.04%) |
Jan 23, 2013 | 35.94 | 36.67 | 35.84 | 36.25 | 2,687,424 | +0.28(+0.78%) |
Jan 22, 2013 | 35.71 | 36.00 | 35.42 | 35.97 | 1,070,766 | +0.28(+0.78%) |
Jan 18, 2013 | 35.44 | 35.75 | 35.40 | 35.69 | 1,281,897 | +0.21(+0.59%) |
Jan 17, 2013 | 34.95 | 35.84 | 34.73 | 35.48 | 1,593,407 | +0.67(+1.92%) |
Jan 16, 2013 | 34.64 | 34.93 | 34.45 | 34.81 | 1,191,641 | -0.02(-0.06%) |
Jan 15, 2013 | 34.23 | 34.83 | 34.06 | 34.83 | 907,055 | +0.42(+1.22%) |
Jan 14, 2013 | 34.38 | 34.90 | 34.18 | 34.41 | 1,785,849 | -0.02(-0.06%) |
Jan 11, 2013 | 35.57 | 35.57 | 34.29 | 34.43 | 2,959,594 | +0.18(+0.53%) |
Jan 10, 2013 | 34.25 | 34.44 | 33.79 | 34.25 | 1,619,336 | +0.29(+0.85%) |
Jan 09, 2013 | 34.43 | 34.55 | 33.71 | 33.96 | 1,370,912 | -0.40(-1.16%) |
Jan 08, 2013 | 33.98 | 34.60 | 33.85 | 34.36 | 1,669,526 | +0.31(+0.91%) |
Jan 07, 2013 | 32.69 | 34.29 | 32.54 | 34.05 | 2,258,974 | +1.17(+3.56%) |
Jan 04, 2013 | 32.80 | 33.25 | 32.73 | 32.88 | 1,487,312 | +0.19(+0.58%) |
Jan 03, 2013 | 32.53 | 32.71 | 31.95 | 32.69 | 1,689,906 | +0.07(+0.21%) |
Jan 02, 2013 | 31.77 | 32.64 | 31.45 | 32.62 | 2,002,182 | +0.82(+2.58%) |
Dec 31, 2012 | 30.28 | 31.88 | 30.22 | 31.80 | 1,052,750 | +1.45(+4.78%) |
Dec 28, 2012 | 30.34 | 30.57 | 30.11 | 30.35 | 746,746 | -0.21(-0.69%) |
Dec 27, 2012 | 31.00 | 31.05 | 30.13 | 30.56 | 822,934 | -0.42(-1.36%) |
Dec 26, 2012 | 31.47 | 31.77 | 30.85 | 30.98 | 814,361 | -0.27(-0.86%) |
Dec 24, 2012 | 31.07 | 31.39 | 31.01 | 31.25 | 376,249 | -0.01(-0.03%) |
Dec 21, 2012 | 30.48 | 31.47 | 30.27 | 31.26 | 1,901,068 | +0.32(+1.03%) |
Dec 20, 2012 | 31.09 | 31.25 | 30.75 | 30.94 | 1,370,056 | -0.19(-0.61%) |
Dec 19, 2012 | 30.93 | 31.25 | 30.32 | 31.13 | 1,643,288 | +0.22(+0.71%) |
Dec 18, 2012 | 30.17 | 30.93 | 30.04 | 30.91 | 2,047,280 | +0.90(+3.00%) |
Dec 17, 2012 | 30.00 | 30.16 | 29.62 | 30.01 | 1,209,523 | +0.13(+0.44%) |
Dec 14, 2012 | 29.98 | 30.31 | 29.70 | 29.88 | 1,204,229 | -0.06(-0.20%) |
Dec 13, 2012 | 30.79 | 30.97 | 29.68 | 29.94 | 1,200,737 | -0.93(-3.01%) |
Dec 12, 2012 | 30.93 | 30.98 | 30.40 | 30.87 | 1,687,880 | +0.14(+0.46%) |
Dec 11, 2012 | 30.59 | 30.99 | 30.42 | 30.73 | 3,025,647 | +0.36(+1.19%) |
Dec 10, 2012 | 31.01 | 31.22 | 30.04 | 30.37 | 1,612,308 | -0.64(-2.06%) |
Dec 07, 2012 | 31.28 | 31.50 | 30.92 | 31.01 | 1,566,829 | -0.25(-0.80%) |
Dec 06, 2012 | 30.70 | 31.36 | 30.60 | 31.26 | 1,642,755 | +0.34(+1.10%) |
Dec 05, 2012 | 30.85 | 31.56 | 30.51 | 30.92 | 2,248,634 | +0.47(+1.54%) |
Dec 04, 2012 | 30.69 | 31.05 | 30.19 | 30.45 | 1,215,453 | +0.23(+0.76%) |
Nov 30, 2012 | 30.66 | 30.66 | 29.97 | 30.22 | 1,079,651 | -0.22(-0.72%) |
Nov 29, 2012 | 30.24 | 30.72 | 30.01 | 30.44 | 1,384,011 | +0.36(+1.20%) |
Nov 28, 2012 | 29.81 | 30.08 | 29.21 | 30.08 | 1,426,547 | -0.03(-0.10%) |
Nov 27, 2012 | 31.05 | 31.20 | 30.07 | 30.11 | 1,377,028 | -0.98(-3.15%) |
Nov 26, 2012 | 31.29 | 31.56 | 31.04 | 31.09 | 1,132,171 | -0.36(-1.14%) |
Nov 23, 2012 | 31.39 | 31.72 | 31.15 | 31.45 | 449,465 | +0.31(+1.00%) |
Nov 21, 2012 | 31.09 | 31.38 | 30.87 | 31.14 | 979,587 | +0.18(+0.58%) |
Nov 20, 2012 | 31.18 | 31.39 | 30.71 | 30.96 | 1,655,288 | -0.38(-1.21%) |
Nov 19, 2012 | 31.07 | 31.40 | 30.67 | 31.34 | 2,444,012 | +1.02(+3.36%) |
Nov 16, 2012 | 29.52 | 30.36 | 29.33 | 30.32 | 2,920,113 | +0.76(+2.57%) |
Nov 15, 2012 | 29.79 | 30.12 | 28.93 | 29.56 | 1,762,136 | -0.26(-0.87%) |
Nov 14, 2012 | 30.49 | 30.72 | 29.70 | 29.82 | 2,773,928 | +0.00(+0.00%) |
Nov 13, 2012 | 29.67 | 30.52 | 29.45 | 29.82 | 1,555,998 | -0.07(-0.23%) |
Nov 12, 2012 | 30.08 | 30.24 | 29.71 | 29.89 | 832,000 | -0.15(-0.50%) |
Nov 09, 2012 | 29.93 | 30.68 | 29.62 | 30.04 | 1,598,915 | -0.29(-0.96%) |
Nov 08, 2012 | 30.75 | 32.26 | 30.23 | 30.33 | 2,925,091 | +0.20(+0.66%) |
Nov 07, 2012 | 30.83 | 30.92 | 29.82 | 30.13 | 1,635,605 | -1.36(-4.32%) |
Nov 06, 2012 | 31.18 | 31.58 | 31.03 | 31.49 | 1,501,952 | +0.46(+1.48%) |
Nov 05, 2012 | 30.57 | 31.25 | 30.54 | 31.03 | 1,222,682 | +0.34(+1.11%) |
Nov 02, 2012 | 31.00 | 31.21 | 30.51 | 30.69 | 1,097,960 | -0.21(-0.68%) |
Nov 01, 2012 | 29.47 | 30.93 | 29.25 | 30.90 | 1,210,842 | +1.53(+5.21%) |
Oct 31, 2012 | 29.00 | 29.41 | 28.83 | 29.37 | 1,175,697 | +0.24(+0.82%) |
Oct 26, 2012 | 29.23 | 29.13 | 29.13 | 29.13 | 428,300 | -0.17(-0.58%) |
Oct 25, 2012 | 29.01 | 29.31 | 28.49 | 29.30 | 789,727 | +0.68(+2.38%) |
Oct 24, 2012 | 29.26 | 29.42 | 28.39 | 28.62 | 702,186 | -0.48(-1.65%) |
Oct 23, 2012 | 29.24 | 29.24 | 28.15 | 29.10 | 1,383,677 | -1.31(-4.31%) |
Oct 19, 2012 | 30.91 | 31.00 | 30.15 | 30.41 | 776,406 | -0.63(-2.03%) |
Oct 18, 2012 | 31.00 | 31.36 | 30.77 | 31.04 | 1,114,203 | -0.04(-0.13%) |
Oct 17, 2012 | 31.04 | 31.49 | 30.92 | 31.08 | 940,980 | +0.01(+0.03%) |
Oct 16, 2012 | 30.60 | 31.11 | 30.58 | 31.07 | 590,426 | +0.67(+2.20%) |
Oct 15, 2012 | 30.72 | 30.95 | 29.98 | 30.40 | 904,627 | -0.41(-1.33%) |
Oct 12, 2012 | 31.17 | 31.33 | 30.56 | 30.81 | 853,228 | -0.52(-1.66%) |
Oct 11, 2012 | 30.91 | 31.45 | 30.62 | 31.33 | 1,333,959 | +0.86(+2.82%) |
Oct 10, 2012 | 30.68 | 31.21 | 30.32 | 30.47 | 1,620,677 | -0.37(-1.20%) |
Oct 09, 2012 | 30.39 | 31.00 | 30.32 | 30.84 | 1,342,938 | +0.59(+1.95%) |
Oct 08, 2012 | 30.05 | 30.58 | 29.68 | 30.25 | 1,107,605 | -0.11(-0.36%) |
Oct 05, 2012 | 30.36 | 30.78 | 30.11 | 30.36 | 2,645,100 | +0.17(+0.56%) |
Oct 04, 2012 | 29.57 | 30.47 | 29.45 | 30.19 | 1,235,328 | +0.84(+2.86%) |
Oct 03, 2012 | 29.74 | 29.87 | 28.85 | 29.35 | 1,480,288 | -0.46(-1.54%) |
Oct 02, 2012 | 29.93 | 30.14 | 29.14 | 29.81 | 1,736,222 | +0.09(+0.30%) |
Oct 01, 2012 | 29.82 | 30.38 | 29.61 | 29.72 | 1,335,481 | +0.25(+0.85%) |
Sep 28, 2012 | 28.98 | 29.89 | 28.84 | 29.47 | 1,866,808 | +0.37(+1.27%) |
Sep 27, 2012 | 28.46 | 29.52 | 28.40 | 29.10 | 1,536,891 | +0.98(+3.49%) |
Sep 26, 2012 | 29.07 | 29.10 | 27.86 | 28.12 | 2,108,236 | -0.96(-3.30%) |
Sep 25, 2012 | 30.22 | 30.62 | 29.01 | 29.08 | 1,746,905 | -0.91(-3.03%) |
Sep 24, 2012 | 30.42 | 30.63 | 29.75 | 29.99 | 1,473,250 | -0.89(-2.88%) |
Sep 21, 2012 | 31.47 | 31.54 | 30.74 | 30.88 | 2,310,775 | +0.09(+0.29%) |
Sep 20, 2012 | 31.17 | 31.29 | 30.68 | 30.79 | 1,736,600 | -0.17(-0.55%) |
Sep 19, 2012 | 30.94 | 31.08 | 30.27 | 30.96 | 1,303,788 | -0.08(-0.26%) |
Sep 18, 2012 | 31.60 | 31.60 | 30.35 | 31.04 | 1,246,123 | -0.60(-1.90%) |
Sep 17, 2012 | 32.30 | 32.72 | 31.42 | 31.64 | 1,269,567 | -0.82(-2.53%) |
Sep 14, 2012 | 31.53 | 32.55 | 31.48 | 32.46 | 2,760,567 | +1.18(+3.77%) |
Sep 13, 2012 | 30.75 | 31.80 | 30.27 | 31.28 | 1,686,159 | +0.57(+1.86%) |
Sep 12, 2012 | 30.53 | 30.71 | 30.12 | 30.71 | 1,297,961 | +0.18(+0.59%) |
Sep 11, 2012 | 30.68 | 31.25 | 30.41 | 30.53 | 1,425,761 | -0.07(-0.23%) |
Sep 10, 2012 | 30.56 | 31.20 | 30.55 | 30.60 | 1,337,042 | -0.18(-0.58%) |
Sep 07, 2012 | 30.81 | 31.32 | 30.45 | 30.78 | 3,207,881 | +0.27(+0.88%) |
Sep 06, 2012 | 30.36 | 31.25 | 30.28 | 30.51 | 2,229,794 | +0.42(+1.40%) |
Sep 05, 2012 | 29.48 | 30.48 | 29.22 | 30.09 | 2,018,654 | +0.49(+1.66%) |
Sep 04, 2012 | 29.45 | 29.72 | 28.97 | 29.60 | 1,119,370 | +0.27(+0.92%) |
Aug 31, 2012 | 29.08 | 29.58 | 28.52 | 29.33 | 1,191,279 | +0.62(+2.16%) |
Aug 30, 2012 | 28.99 | 29.26 | 28.37 | 28.71 | 1,420,569 | -0.59(-2.01%) |
Aug 29, 2012 | 29.64 | 29.71 | 29.20 | 29.30 | 813,035 | +0.08(+0.27%) |
Aug 27, 2012 | 29.66 | 29.84 | 29.08 | 29.22 | 770,898 | -0.19(-0.65%) |
Aug 24, 2012 | 29.31 | 29.71 | 29.10 | 29.41 | 1,914,773 | +0.53(+1.84%) |
Aug 23, 2012 | 29.63 | 29.64 | 28.86 | 28.88 | 982,150 | -0.70(-2.37%) |
Aug 22, 2012 | 29.69 | 29.95 | 29.32 | 29.58 | 1,093,087 | -0.17(-0.57%) |
Aug 21, 2012 | 29.55 | 29.99 | 29.37 | 29.75 | 3,907,383 | -0.94(-3.06%) |
Aug 20, 2012 | 30.83 | 30.85 | 30.39 | 30.69 | 755,654 | -0.28(-0.90%) |
Aug 17, 2012 | 30.70 | 31.02 | 30.57 | 30.97 | 903,169 | +0.13(+0.42%) |
Aug 16, 2012 | 31.01 | 31.13 | 30.17 | 30.84 | 1,349,346 | +0.16(+0.52%) |
Aug 15, 2012 | 29.60 | 30.74 | 29.50 | 30.68 | 1,405,917 | +1.07(+3.61%) |
Aug 14, 2012 | 29.60 | 29.93 | 29.24 | 29.61 | 893,440 | +0.08(+0.27%) |
Aug 13, 2012 | 29.81 | 30.04 | 28.97 | 29.53 | 1,172,420 | -0.27(-0.91%) |
Aug 10, 2012 | 28.46 | 29.92 | 28.22 | 29.80 | 1,630,793 | +1.04(+3.62%) |
Aug 09, 2012 | 28.52 | 29.18 | 28.52 | 28.76 | 1,133,221 | +0.05(+0.17%) |
Aug 08, 2012 | 28.47 | 29.52 | 28.30 | 28.71 | 1,159,653 | +0.20(+0.70%) |
Aug 07, 2012 | 28.34 | 29.75 | 27.67 | 28.51 | 2,452,140 | +1.83(+6.86%) |
Aug 06, 2012 | 26.15 | 26.88 | 26.05 | 26.68 | 987,018 | +0.65(+2.50%) |
Aug 03, 2012 | 26.14 | 27.00 | 25.84 | 26.03 | 1,018,776 | +0.85(+3.38%) |
Aug 02, 2012 | 25.61 | 25.90 | 24.75 | 25.18 | 1,053,349 | -0.94(-3.60%) |
Aug 01, 2012 | 26.40 | 26.57 | 25.82 | 26.12 | 1,103,258 | -0.06(-0.23%) |
Jul 31, 2012 | 26.61 | 27.03 | 26.04 | 26.18 | 776,080 | -0.55(-2.06%) |
Jul 30, 2012 | 26.52 | 27.10 | 26.29 | 26.73 | 585,575 | +0.20(+0.75%) |
Jul 27, 2012 | 26.15 | 26.94 | 25.66 | 26.53 | 1,509,699 | +0.65(+2.51%) |
Jul 26, 2012 | 26.52 | 26.67 | 25.39 | 25.88 | 1,274,332 | -0.03(-0.12%) |
Jul 25, 2012 | 26.54 | 26.75 | 25.66 | 25.91 | 1,048,150 | -0.42(-1.60%) |
Jul 24, 2012 | 27.02 | 27.18 | 25.97 | 26.33 | 896,228 | -0.64(-2.37%) |
Jul 23, 2012 | 27.02 | 27.12 | 26.51 | 26.97 | 1,303,850 | -1.13(-4.02%) |
Jul 20, 2012 | 27.51 | 28.56 | 27.13 | 28.10 | 1,658,372 | +0.31(+1.12%) |
Jul 19, 2012 | 26.97 | 28.21 | 26.85 | 27.79 | 1,133,362 | +1.05(+3.93%) |
Jul 18, 2012 | 26.07 | 27.27 | 25.95 | 26.74 | 831,973 | +0.50(+1.91%) |
Jul 17, 2012 | 26.25 | 26.55 | 25.09 | 26.24 | 1,140,602 | +0.24(+0.92%) |
Jul 16, 2012 | 25.39 | 26.41 | 25.09 | 26.00 | 1,343,571 | +0.51(+2.00%) |
Jul 13, 2012 | 24.47 | 25.69 | 24.44 | 25.49 | 1,251,661 | +1.08(+4.42%) |
Jul 12, 2012 | 23.75 | 24.74 | 23.45 | 24.41 | 990,551 | +0.36(+1.50%) |
Jul 11, 2012 | 23.81 | 24.25 | 23.64 | 24.05 | 528,692 | +0.36(+1.52%) |
Jul 10, 2012 | 24.73 | 24.95 | 23.53 | 23.69 | 791,660 | -0.90(-3.66%) |
Jul 09, 2012 | 24.34 | 24.75 | 23.90 | 24.59 | 1,031,458 | +0.12(+0.49%) |
Jul 06, 2012 | 24.87 | 25.00 | 24.21 | 24.47 | 582,636 | -0.83(-3.28%) |
Jul 05, 2012 | 25.92 | 26.03 | 25.29 | 25.30 | 1,394,698 | -0.84(-3.21%) |
Jul 03, 2012 | 24.58 | 26.20 | 24.58 | 26.14 | 1,024,868 | +1.71(+7.00%) |
Jul 02, 2012 | 24.07 | 24.44 | 23.28 | 24.43 | 1,259,538 | +0.25(+1.03%) |
Jun 29, 2012 | 23.43 | 24.29 | 22.99 | 24.18 | 2,211,961 | +1.63(+7.23%) |
Jun 28, 2012 | 22.26 | 23.03 | 22.23 | 22.55 | 1,278,326 | +0.05(+0.22%) |
Jun 27, 2012 | 22.86 | 23.16 | 22.38 | 22.50 | 1,620,271 | -0.13(-0.57%) |
Jun 26, 2012 | 22.44 | 22.82 | 22.26 | 22.63 | 1,493,195 | +0.26(+1.16%) |
Jun 25, 2012 | 22.76 | 22.83 | 22.02 | 22.37 | 1,057,888 | -0.88(-3.78%) |
Jun 22, 2012 | 23.19 | 23.50 | 22.64 | 23.25 | 4,015,555 | +0.46(+2.02%) |
Jun 21, 2012 | 25.07 | 25.07 | 22.59 | 22.79 | 1,813,206 | -2.28(-9.09%) |
Jun 20, 2012 | 25.80 | 26.18 | 24.67 | 25.07 | 1,292,718 | -0.65(-2.53%) |
Jun 19, 2012 | 24.67 | 25.72 | 24.66 | 25.72 | 1,844,727 | +1.27(+5.19%) |
Jun 18, 2012 | 24.92 | 25.00 | 23.88 | 24.45 | 1,757,128 | -0.41(-1.65%) |
Jun 15, 2012 | 24.45 | 24.93 | 24.18 | 24.86 | 1,448,703 | +0.51(+2.09%) |
Jun 14, 2012 | 24.00 | 24.61 | 23.73 | 24.35 | 1,341,941 | +0.50(+2.10%) |
Jun 13, 2012 | 24.60 | 24.84 | 23.85 | 23.85 | 1,341,649 | -0.88(-3.56%) |
Jun 12, 2012 | 24.33 | 24.79 | 23.86 | 24.73 | 1,136,834 | +0.61(+2.53%) |
Jun 11, 2012 | 25.60 | 25.64 | 24.07 | 24.12 | 1,403,390 | -0.98(-3.90%) |
Jun 08, 2012 | 25.23 | 25.32 | 24.59 | 25.10 | 1,641,558 | -0.48(-1.88%) |
Jun 07, 2012 | 26.13 | 26.64 | 25.44 | 25.58 | 1,610,748 | +0.06(+0.24%) |
Jun 06, 2012 | 25.06 | 26.22 | 25.06 | 25.52 | 1,194,936 | +0.75(+3.03%) |
Jun 05, 2012 | 24.35 | 25.34 | 24.22 | 24.77 | 1,377,797 | +0.32(+1.31%) |
Jun 04, 2012 | 23.75 | 24.88 | 23.33 | 24.45 | 3,373,782 | +0.66(+2.77%) |
Jun 01, 2012 | 24.67 | 24.71 | 23.44 | 23.79 | 3,440,613 | -1.90(-7.40%) |
May 31, 2012 | 26.32 | 26.32 | 24.79 | 25.69 | 2,866,991 | -0.51(-1.95%) |
May 30, 2012 | 27.19 | 27.26 | 26.01 | 26.20 | 1,145,541 | -1.54(-5.55%) |
May 29, 2012 | 26.86 | 28.01 | 26.86 | 27.74 | 1,221,292 | +0.99(+3.70%) |
May 25, 2012 | 26.35 | 26.80 | 26.24 | 26.75 | 1,352,879 | +0.28(+1.06%) |
May 24, 2012 | 26.32 | 26.63 | 25.85 | 26.47 | 1,932,981 | +0.20(+0.76%) |
May 23, 2012 | 25.56 | 26.34 | 24.76 | 26.27 | 1,398,431 | +0.29(+1.12%) |
May 22, 2012 | 26.29 | 27.10 | 25.69 | 25.98 | 1,600,189 | -0.37(-1.40%) |
May 21, 2012 | 24.85 | 26.57 | 24.81 | 26.35 | 1,596,064 | +1.68(+6.81%) |
May 18, 2012 | 25.09 | 25.48 | 24.51 | 24.67 | 1,164,076 | -0.33(-1.32%) |
May 17, 2012 | 25.79 | 26.03 | 24.85 | 25.00 | 1,600,523 | -0.62(-2.42%) |
May 16, 2012 | 26.08 | 26.85 | 25.38 | 25.62 | 1,210,383 | -0.22(-0.85%) |
May 15, 2012 | 27.12 | 27.36 | 25.64 | 25.84 | 1,774,213 | -1.33(-4.90%) |
May 14, 2012 | 27.29 | 27.64 | 27.00 | 27.17 | 1,232,882 | -0.54(-1.95%) |
May 11, 2012 | 27.69 | 28.67 | 27.48 | 27.71 | 1,462,005 | -0.20(-0.72%) |
May 10, 2012 | 28.12 | 28.86 | 27.84 | 27.91 | 1,458,259 | +0.16(+0.58%) |
May 09, 2012 | 27.83 | 28.64 | 27.26 | 27.75 | 2,544,727 | -0.63(-2.22%) |
May 08, 2012 | 29.51 | 29.57 | 27.54 | 28.38 | 2,626,422 | -1.48(-4.96%) |
May 07, 2012 | 29.98 | 30.63 | 29.45 | 29.86 | 2,428,087 | -0.34(-1.13%) |
May 04, 2012 | 30.97 | 31.12 | 30.01 | 30.20 | 1,274,249 | -1.19(-3.79%) |
May 03, 2012 | 32.75 | 32.98 | 30.93 | 31.39 | 1,359,780 | -1.34(-4.09%) |
May 02, 2012 | 32.85 | 33.05 | 32.40 | 32.73 | 750,636 | -0.57(-1.71%) |
May 01, 2012 | 33.03 | 33.90 | 32.70 | 33.30 | 1,415,149 | +0.23(+0.70%) |
Apr 30, 2012 | 33.62 | 33.74 | 32.97 | 33.07 | 1,552,273 | -0.56(-1.67%) |
Apr 27, 2012 | 33.48 | 33.78 | 32.70 | 33.63 | 1,186,935 | +0.17(+0.51%) |
Apr 26, 2012 | 32.67 | 33.52 | 32.53 | 33.46 | 1,258,696 | +0.63(+1.92%) |
Apr 25, 2012 | 32.06 | 32.87 | 31.59 | 32.83 | 1,488,369 | +1.32(+4.19%) |
Apr 24, 2012 | 31.23 | 31.90 | 30.82 | 31.51 | 731,935 | +0.41(+1.32%) |
Apr 23, 2012 | 30.32 | 31.54 | 29.76 | 31.10 | 1,284,360 | +0.38(+1.24%) |
Apr 20, 2012 | 31.38 | 31.48 | 30.44 | 30.72 | 1,294,276 | -0.22(-0.71%) |
Apr 19, 2012 | 31.08 | 31.60 | 30.26 | 30.94 | 1,378,547 | -0.07(-0.23%) |
Apr 18, 2012 | 31.42 | 31.63 | 30.75 | 31.01 | 1,184,473 | -0.55(-1.74%) |
Apr 17, 2012 | 31.95 | 32.65 | 31.34 | 31.56 | 1,645,513 | +0.80(+2.60%) |
Apr 16, 2012 | 30.90 | 31.50 | 30.50 | 30.76 | 2,723,194 | +0.74(+2.47%) |
Apr 13, 2012 | 29.89 | 30.30 | 29.46 | 30.02 | 1,136,300 | -0.11(-0.37%) |
Apr 12, 2012 | 29.51 | 30.54 | 29.12 | 30.13 | 1,393,910 | +1.61(+5.65%) |
Apr 11, 2012 | 28.67 | 29.20 | 28.30 | 28.52 | 992,457 | +0.36(+1.28%) |
Apr 10, 2012 | 29.25 | 29.50 | 28.06 | 28.16 | 997,446 | -1.15(-3.92%) |
Apr 09, 2012 | 29.06 | 29.55 | 28.80 | 29.31 | 1,052,149 | -0.60(-2.01%) |
Apr 05, 2012 | 29.94 | 30.66 | 29.48 | 29.91 | 852,250 | -0.27(-0.89%) |
Apr 04, 2012 | 30.71 | 30.89 | 29.60 | 30.18 | 983,519 | -1.07(-3.42%) |
Apr 03, 2012 | 31.00 | 31.71 | 30.69 | 31.25 | 773,950 | +0.16(+0.51%) |
Apr 02, 2012 | 30.72 | 31.56 | 30.51 | 31.09 | 1,055,362 | +0.26(+0.84%) |
Mar 30, 2012 | 30.09 | 31.17 | 30.00 | 30.83 | 1,230,046 | +1.08(+3.63%) |
Mar 29, 2012 | 29.75 | 30.04 | 29.10 | 29.75 | 1,080,463 | -0.33(-1.10%) |
Mar 28, 2012 | 30.57 | 30.57 | 29.70 | 30.08 | 993,265 | -0.54(-1.76%) |
Mar 27, 2012 | 31.39 | 31.40 | 30.58 | 30.62 | 894,296 | -0.65(-2.08%) |
Mar 26, 2012 | 31.22 | 31.35 | 30.84 | 31.27 | 821,694 | +0.37(+1.20%) |
Mar 23, 2012 | 30.05 | 31.16 | 29.83 | 30.90 | 1,205,401 | +0.93(+3.10%) |
Mar 22, 2012 | 30.35 | 30.35 | 29.81 | 29.97 | 980,477 | -0.95(-3.07%) |
Mar 21, 2012 | 30.60 | 31.13 | 30.13 | 30.92 | 1,106,265 | +0.28(+0.91%) |
Mar 20, 2012 | 31.49 | 31.71 | 30.53 | 30.64 | 1,139,978 | -1.43(-4.46%) |
Mar 19, 2012 | 31.53 | 32.56 | 31.47 | 32.07 | 1,361,207 | +0.53(+1.68%) |
Mar 16, 2012 | 30.87 | 31.76 | 30.86 | 31.54 | 942,815 | +0.81(+2.64%) |
Mar 15, 2012 | 31.04 | 31.54 | 30.67 | 30.73 | 885,652 | -0.32(-1.03%) |
Mar 14, 2012 | 31.10 | 31.68 | 30.77 | 31.05 | 937,947 | -0.20(-0.64%) |
Mar 13, 2012 | 30.64 | 31.36 | 30.37 | 31.25 | 1,186,299 | +0.90(+2.97%) |
Mar 12, 2012 | 30.82 | 30.92 | 29.93 | 30.35 | 899,988 | -0.51(-1.65%) |
Mar 09, 2012 | 30.62 | 31.31 | 30.58 | 30.86 | 1,199,944 | +0.24(+0.78%) |
Mar 08, 2012 | 30.71 | 30.99 | 30.23 | 30.62 | 989,384 | +0.21(+0.69%) |
Mar 07, 2012 | 30.21 | 30.68 | 29.89 | 30.41 | 1,062,819 | +0.37(+1.23%) |
Mar 06, 2012 | 29.96 | 30.36 | 29.44 | 30.04 | 2,059,872 | -0.53(-1.73%) |
Mar 05, 2012 | 31.26 | 31.35 | 30.46 | 30.57 | 1,583,172 | -0.98(-3.11%) |
Mar 02, 2012 | 32.50 | 32.55 | 31.42 | 31.55 | 1,432,552 | -1.04(-3.19%) |
Mar 01, 2012 | 32.23 | 32.98 | 31.90 | 32.59 | 1,638,980 | +0.52(+1.62%) |
Feb 29, 2012 | 33.28 | 33.48 | 32.03 | 32.07 | 1,982,904 | -1.69(-5.01%) |
Feb 28, 2012 | 34.60 | 34.99 | 33.58 | 33.76 | 1,700,188 | -0.70(-2.03%) |
Feb 27, 2012 | 35.20 | 35.26 | 34.46 | 34.46 | 1,423,713 | -0.36(-1.03%) |
Feb 24, 2012 | 34.10 | 35.01 | 33.82 | 34.82 | 2,338,796 | +0.34(+0.99%) |
Feb 23, 2012 | 32.26 | 34.60 | 32.18 | 34.48 | 2,178,336 | +2.12(+6.55%) |
Feb 22, 2012 | 33.33 | 33.33 | 32.08 | 32.36 | 2,141,778 | -0.92(-2.76%) |
Feb 21, 2012 | 33.16 | 33.52 | 32.73 | 33.28 | 1,392,187 | +0.35(+1.06%) |
Feb 17, 2012 | 32.81 | 33.09 | 32.36 | 32.93 | 1,295,909 | +0.38(+1.17%) |
Feb 16, 2012 | 31.08 | 32.88 | 30.96 | 32.55 | 2,289,565 | +1.34(+4.29%) |
Feb 15, 2012 | 31.89 | 32.26 | 31.08 | 31.21 | 1,699,477 | -0.37(-1.17%) |
Feb 14, 2012 | 30.29 | 32.31 | 30.29 | 31.58 | 3,198,880 | +0.76(+2.47%) |
Feb 13, 2012 | 29.76 | 31.11 | 29.51 | 30.82 | 2,709,429 | +1.53(+5.22%) |
Feb 10, 2012 | 29.25 | 29.64 | 29.11 | 29.29 | 1,949,179 | -0.44(-1.48%) |
Feb 09, 2012 | 30.68 | 30.76 | 28.34 | 29.73 | 4,596,784 | -0.68(-2.24%) |
Feb 08, 2012 | 30.72 | 31.44 | 30.00 | 30.41 | 3,974,978 | -0.11(-0.36%) |
Feb 07, 2012 | 31.56 | 31.56 | 30.07 | 30.52 | 3,407,664 | -1.04(-3.30%) |
Feb 06, 2012 | 31.75 | 32.05 | 31.23 | 31.56 | 1,964,729 | -0.35(-1.10%) |
Feb 03, 2012 | 31.32 | 32.09 | 30.69 | 31.91 | 3,354,455 | +0.82(+2.64%) |
Feb 02, 2012 | 31.87 | 31.90 | 30.65 | 31.09 | 2,738,579 | -0.74(-2.32%) |