Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.12 | 22.12 | 21.95 | 22.09 | 399,133 | +0.01(+0.05%) |
Jan 30, 2013 | 22.07 | 22.17 | 21.95 | 22.08 | 312,480 | +0.01(+0.04%) |
Jan 29, 2013 | 22.13 | 22.23 | 22.01 | 22.07 | 342,196 | -0.13(-0.58%) |
Jan 28, 2013 | 22.19 | 22.26 | 21.96 | 22.20 | 399,766 | +0.01(+0.05%) |
Jan 25, 2013 | 22.16 | 22.41 | 22.10 | 22.19 | 353,917 | +0.02(+0.08%) |
Jan 24, 2013 | 22.56 | 22.62 | 21.96 | 22.17 | 430,072 | -0.37(-1.63%) |
Jan 23, 2013 | 22.70 | 22.75 | 22.51 | 22.54 | 427,651 | -0.14(-0.60%) |
Jan 22, 2013 | 22.30 | 22.72 | 22.27 | 22.67 | 733,913 | +0.56(+2.55%) |
Jan 18, 2013 | 22.13 | 22.13 | 21.80 | 22.11 | 578,483 | +0.07(+0.32%) |
Jan 17, 2013 | 22.13 | 22.13 | 21.93 | 22.04 | 424,756 | -0.03(-0.13%) |
Jan 16, 2013 | 21.63 | 22.13 | 21.58 | 22.07 | 680,546 | +0.52(+2.42%) |
Jan 15, 2013 | 21.34 | 21.56 | 21.22 | 21.55 | 348,657 | +0.20(+0.95%) |
Jan 14, 2013 | 21.61 | 21.70 | 21.26 | 21.34 | 395,747 | -0.21(-0.98%) |
Jan 11, 2013 | 21.74 | 21.74 | 21.30 | 21.55 | 630,832 | -0.07(-0.34%) |
Jan 10, 2013 | 21.57 | 21.67 | 21.52 | 21.63 | 777,237 | +0.11(+0.50%) |
Jan 09, 2013 | 21.54 | 21.61 | 21.30 | 21.52 | 870,618 | +0.04(+0.18%) |
Jan 08, 2013 | 21.59 | 21.67 | 21.22 | 21.48 | 836,775 | +0.13(+0.60%) |
Jan 07, 2013 | 21.30 | 21.66 | 21.23 | 21.35 | 1,345,976 | +0.28(+1.34%) |
Jan 04, 2013 | 20.36 | 21.09 | 20.24 | 21.07 | 930,329 | +0.89(+4.41%) |
Jan 03, 2013 | 20.15 | 20.25 | 20.00 | 20.18 | 727,232 | +0.06(+0.30%) |
Jan 02, 2013 | 19.70 | 20.15 | 18.96 | 20.12 | 1,237,886 | +1.16(+6.12%) |
Dec 31, 2012 | 18.33 | 18.99 | 18.20 | 18.96 | 974,191 | +0.67(+3.66%) |
Dec 28, 2012 | 18.37 | 18.43 | 18.27 | 18.29 | 912,318 | -0.21(-1.12%) |
Dec 27, 2012 | 18.66 | 18.73 | 18.40 | 18.50 | 628,446 | -0.12(-0.67%) |
Dec 26, 2012 | 18.70 | 18.85 | 18.54 | 18.62 | 565,871 | -0.09(-0.47%) |
Dec 24, 2012 | 18.81 | 18.92 | 18.61 | 18.71 | 745,845 | -0.21(-1.11%) |
Dec 21, 2012 | 18.99 | 19.12 | 18.71 | 18.92 | 741,395 | -0.22(-1.17%) |
Dec 20, 2012 | 18.52 | 19.28 | 18.52 | 19.14 | 976,341 | +0.21(+1.09%) |
Dec 19, 2012 | 19.47 | 19.52 | 18.11 | 18.94 | 3,008,126 | -0.60(-3.05%) |
Dec 18, 2012 | 19.69 | 19.82 | 19.47 | 19.53 | 1,135,070 | -0.33(-1.64%) |
Dec 17, 2012 | 19.89 | 19.97 | 19.79 | 19.86 | 630,814 | -0.11(-0.57%) |
Dec 14, 2012 | 19.97 | 20.14 | 19.96 | 19.97 | 344,784 | -0.22(-1.09%) |
Dec 13, 2012 | 20.17 | 20.29 | 19.89 | 20.19 | 515,236 | -0.20(-0.99%) |
Dec 12, 2012 | 20.04 | 20.50 | 20.04 | 20.40 | 514,874 | +0.30(+1.47%) |
Dec 11, 2012 | 20.25 | 20.26 | 20.06 | 20.10 | 422,359 | -0.22(-1.07%) |
Dec 10, 2012 | 20.40 | 20.52 | 20.11 | 20.32 | 409,130 | -0.14(-0.69%) |
Dec 07, 2012 | 20.32 | 20.48 | 20.32 | 20.46 | 233,030 | +0.14(+0.71%) |
Dec 06, 2012 | 20.62 | 20.62 | 20.20 | 20.32 | 353,973 | -0.30(-1.43%) |
Dec 05, 2012 | 20.50 | 20.74 | 20.38 | 20.61 | 370,453 | -0.00(-0.01%) |
Dec 04, 2012 | 20.41 | 20.67 | 20.40 | 20.61 | 547,472 | +0.24(+1.19%) |
Nov 30, 2012 | 20.19 | 20.41 | 20.19 | 20.37 | 337,768 | +0.02(+0.09%) |
Nov 29, 2012 | 20.81 | 20.81 | 20.24 | 20.35 | 376,249 | -0.25(-1.21%) |
Nov 28, 2012 | 20.50 | 20.67 | 20.35 | 20.60 | 457,477 | -0.06(-0.28%) |
Nov 27, 2012 | 20.75 | 20.90 | 20.56 | 20.66 | 344,252 | -0.23(-1.12%) |
Nov 26, 2012 | 20.98 | 21.22 | 20.85 | 20.89 | 284,125 | -0.14(-0.66%) |
Nov 23, 2012 | 20.85 | 21.26 | 20.85 | 21.03 | 297,658 | +0.18(+0.85%) |
Nov 21, 2012 | 20.99 | 20.99 | 20.65 | 20.85 | 283,596 | +0.03(+0.15%) |
Nov 20, 2012 | 21.19 | 21.26 | 20.74 | 20.82 | 376,213 | -0.19(-0.92%) |
Nov 19, 2012 | 20.69 | 21.05 | 20.56 | 21.02 | 627,950 | +0.57(+2.77%) |
Nov 16, 2012 | 19.93 | 20.50 | 19.77 | 20.45 | 742,735 | +0.52(+2.63%) |
Nov 15, 2012 | 19.71 | 20.00 | 19.61 | 19.93 | 974,122 | +0.10(+0.52%) |
Nov 14, 2012 | 20.44 | 20.47 | 19.81 | 19.82 | 809,810 | -0.58(-2.84%) |
Nov 13, 2012 | 19.81 | 20.70 | 19.51 | 20.40 | 1,842,836 | +0.30(+1.48%) |
Nov 12, 2012 | 21.09 | 21.10 | 19.90 | 20.11 | 1,908,003 | -1.02(-4.83%) |
Nov 09, 2012 | 21.41 | 21.51 | 21.07 | 21.12 | 803,091 | -0.41(-1.88%) |
Nov 08, 2012 | 21.80 | 22.05 | 21.49 | 21.53 | 580,545 | -0.23(-1.08%) |
Nov 07, 2012 | 21.91 | 22.19 | 21.41 | 21.77 | 846,401 | -0.47(-2.11%) |
Nov 06, 2012 | 21.98 | 22.28 | 21.76 | 22.24 | 616,575 | +0.24(+1.10%) |
Nov 05, 2012 | 21.89 | 22.07 | 21.75 | 21.99 | 1,132,043 | -0.06(-0.29%) |
Nov 02, 2012 | 22.56 | 22.56 | 21.96 | 22.06 | 1,117,294 | -0.45(-1.99%) |
Nov 01, 2012 | 22.39 | 22.66 | 22.29 | 22.50 | 701,929 | -0.01(-0.06%) |
Oct 31, 2012 | 23.20 | 23.20 | 22.45 | 22.52 | 695,337 | -0.76(-3.27%) |
Oct 26, 2012 | 23.34 | 23.28 | 23.28 | 23.28 | 511,924 | +0.24(+1.06%) |
Oct 25, 2012 | 22.41 | 23.10 | 22.38 | 23.04 | 680,953 | +0.64(+2.84%) |
Oct 24, 2012 | 22.66 | 22.99 | 22.24 | 22.40 | 848,816 | -0.35(-1.55%) |
Oct 23, 2012 | 23.12 | 23.27 | 22.62 | 22.75 | 931,133 | -1.10(-4.61%) |
Oct 19, 2012 | 24.14 | 24.17 | 23.69 | 23.85 | 367,231 | -0.27(-1.11%) |
Oct 18, 2012 | 24.21 | 24.30 | 23.85 | 24.12 | 363,607 | +0.02(+0.08%) |
Oct 17, 2012 | 23.08 | 24.39 | 22.95 | 24.10 | 1,277,084 | +1.09(+4.75%) |
Oct 16, 2012 | 23.52 | 23.52 | 22.66 | 23.01 | 1,554,261 | -0.51(-2.17%) |
Oct 15, 2012 | 24.75 | 24.75 | 23.15 | 23.52 | 1,498,547 | -1.21(-4.89%) |
Oct 12, 2012 | 25.01 | 25.11 | 24.72 | 24.73 | 586,790 | -0.43(-1.70%) |
Oct 11, 2012 | 24.99 | 25.41 | 24.77 | 25.16 | 510,428 | +0.18(+0.71%) |
Oct 10, 2012 | 25.15 | 25.25 | 24.98 | 24.98 | 572,686 | -0.24(-0.97%) |
Oct 09, 2012 | 25.11 | 25.34 | 25.05 | 25.22 | 747,324 | +0.16(+0.65%) |
Oct 08, 2012 | 24.87 | 25.28 | 24.82 | 25.06 | 472,294 | +0.20(+0.80%) |
Oct 05, 2012 | 24.98 | 25.17 | 24.80 | 24.86 | 379,758 | -0.12(-0.48%) |
Oct 04, 2012 | 24.73 | 25.12 | 24.56 | 24.98 | 461,506 | +0.25(+1.03%) |
Oct 03, 2012 | 25.18 | 25.18 | 24.61 | 24.73 | 659,837 | -0.37(-1.48%) |
Oct 02, 2012 | 25.15 | 25.36 | 24.97 | 25.10 | 338,869 | -0.11(-0.42%) |
Oct 01, 2012 | 25.39 | 25.57 | 25.16 | 25.20 | 443,530 | -0.21(-0.81%) |
Sep 28, 2012 | 25.51 | 25.58 | 25.27 | 25.41 | 361,461 | +0.10(+0.38%) |
Sep 27, 2012 | 25.32 | 25.44 | 25.23 | 25.31 | 343,589 | +0.09(+0.35%) |
Sep 26, 2012 | 25.32 | 25.37 | 25.03 | 25.22 | 406,283 | -0.15(-0.58%) |
Sep 25, 2012 | 25.59 | 25.69 | 25.33 | 25.37 | 498,727 | -0.12(-0.47%) |
Sep 24, 2012 | 24.89 | 25.69 | 24.88 | 25.49 | 981,680 | +0.53(+2.10%) |
Sep 21, 2012 | 24.91 | 25.16 | 24.82 | 24.96 | 482,399 | +0.15(+0.62%) |
Sep 20, 2012 | 24.71 | 25.01 | 24.58 | 24.81 | 594,380 | -0.20(-0.79%) |
Sep 19, 2012 | 25.25 | 25.44 | 24.82 | 25.01 | 702,672 | -0.24(-0.94%) |
Sep 18, 2012 | 25.72 | 25.72 | 25.09 | 25.25 | 792,560 | -0.36(-1.41%) |
Sep 17, 2012 | 25.45 | 25.81 | 25.32 | 25.61 | 818,502 | +0.29(+1.14%) |
Sep 14, 2012 | 24.53 | 25.38 | 24.51 | 25.32 | 1,005,598 | +0.92(+3.75%) |
Sep 13, 2012 | 24.59 | 24.59 | 24.13 | 24.40 | 599,218 | +0.04(+0.18%) |
Sep 12, 2012 | 24.37 | 24.37 | 24.17 | 24.36 | 482,170 | +0.10(+0.40%) |
Sep 11, 2012 | 24.33 | 24.37 | 24.12 | 24.26 | 648,812 | +0.15(+0.61%) |
Sep 10, 2012 | 23.96 | 24.30 | 23.86 | 24.11 | 836,743 | +0.28(+1.19%) |
Sep 07, 2012 | 23.68 | 23.98 | 23.68 | 23.83 | 681,664 | +0.15(+0.64%) |
Sep 06, 2012 | 24.42 | 24.50 | 23.67 | 23.68 | 1,227,655 | -0.61(-2.50%) |
Sep 05, 2012 | 24.52 | 24.57 | 23.87 | 24.28 | 1,237,343 | -0.06(-0.26%) |
Sep 04, 2012 | 24.07 | 24.61 | 23.94 | 24.35 | 1,316,867 | +0.43(+1.80%) |
Aug 31, 2012 | 24.91 | 24.91 | 23.63 | 23.92 | 1,754,459 | -0.32(-1.32%) |
Aug 30, 2012 | 20.43 | 24.77 | 20.34 | 24.24 | 8,057,482 | +3.45(+16.60%) |
Aug 29, 2012 | 23.97 | 24.22 | 20.79 | 20.79 | 10,666,418 | -6.94(-25.02%) |
Aug 27, 2012 | 29.43 | 29.48 | 27.57 | 27.72 | 2,429,835 | -1.75(-5.95%) |
Aug 24, 2012 | 29.26 | 29.70 | 29.19 | 29.48 | 467,119 | +0.25(+0.84%) |
Aug 23, 2012 | 29.10 | 29.43 | 28.73 | 29.23 | 458,758 | +0.24(+0.84%) |
Aug 22, 2012 | 29.00 | 29.28 | 27.84 | 28.99 | 2,337,465 | -0.24(-0.82%) |
Aug 21, 2012 | 31.02 | 31.06 | 28.36 | 29.23 | 3,113,745 | -1.91(-6.13%) |
Aug 20, 2012 | 32.23 | 32.45 | 31.00 | 31.13 | 809,579 | -1.36(-4.17%) |
Aug 17, 2012 | 32.42 | 32.49 | 32.18 | 32.49 | 299,195 | +0.15(+0.45%) |
Aug 16, 2012 | 32.16 | 32.48 | 31.95 | 32.34 | 180,049 | +0.33(+1.04%) |
Aug 15, 2012 | 31.88 | 32.32 | 31.88 | 32.01 | 270,668 | -0.06(-0.19%) |
Aug 14, 2012 | 31.75 | 32.15 | 31.75 | 32.07 | 254,366 | +0.30(+0.94%) |
Aug 13, 2012 | 31.88 | 31.89 | 31.71 | 31.77 | 143,751 | -0.05(-0.16%) |
Aug 10, 2012 | 31.76 | 31.91 | 31.57 | 31.82 | 109,093 | -0.05(-0.15%) |
Aug 09, 2012 | 31.69 | 31.88 | 31.69 | 31.87 | 138,152 | +0.06(+0.18%) |
Aug 08, 2012 | 31.72 | 31.82 | 31.54 | 31.82 | 221,846 | -0.01(-0.02%) |
Aug 07, 2012 | 31.62 | 31.92 | 31.52 | 31.82 | 164,954 | +0.18(+0.56%) |
Aug 06, 2012 | 31.45 | 31.67 | 31.42 | 31.65 | 184,654 | +0.11(+0.35%) |
Aug 03, 2012 | 31.69 | 31.76 | 31.32 | 31.54 | 237,092 | +0.08(+0.24%) |
Aug 02, 2012 | 31.40 | 31.53 | 31.25 | 31.46 | 163,994 | -0.08(-0.24%) |
Aug 01, 2012 | 31.59 | 31.67 | 31.26 | 31.53 | 149,974 | +0.20(+0.63%) |
Jul 31, 2012 | 31.61 | 31.68 | 31.29 | 31.34 | 181,308 | -0.23(-0.74%) |
Jul 30, 2012 | 31.39 | 31.72 | 31.37 | 31.57 | 179,521 | +0.18(+0.57%) |
Jul 27, 2012 | 31.62 | 31.72 | 31.30 | 31.39 | 255,418 | -0.08(-0.27%) |
Jul 26, 2012 | 31.34 | 31.54 | 31.06 | 31.48 | 333,820 | +0.30(+0.95%) |
Jul 25, 2012 | 31.07 | 31.27 | 30.79 | 31.18 | 227,992 | +0.11(+0.35%) |
Jul 24, 2012 | 31.35 | 31.38 | 30.87 | 31.07 | 214,408 | -0.20(-0.63%) |
Jul 23, 2012 | 31.14 | 31.37 | 30.73 | 31.27 | 367,758 | -0.24(-0.77%) |
Jul 20, 2012 | 31.84 | 31.84 | 31.35 | 31.51 | 226,902 | -0.11(-0.34%) |
Jul 19, 2012 | 31.23 | 31.62 | 30.93 | 31.62 | 301,360 | +0.28(+0.88%) |
Jul 18, 2012 | 31.68 | 31.79 | 31.02 | 31.35 | 375,448 | -0.31(-0.98%) |
Jul 17, 2012 | 31.70 | 32.09 | 31.41 | 31.66 | 297,382 | +0.09(+0.29%) |
Jul 16, 2012 | 31.22 | 31.67 | 31.06 | 31.57 | 309,666 | +0.22(+0.71%) |
Jul 13, 2012 | 31.41 | 31.74 | 31.05 | 31.34 | 496,182 | -0.25(-0.78%) |
Jul 12, 2012 | 32.17 | 32.17 | 31.49 | 31.59 | 417,947 | -0.64(-2.00%) |
Jul 11, 2012 | 32.14 | 32.34 | 32.00 | 32.23 | 378,258 | +0.11(+0.34%) |
Jul 10, 2012 | 32.40 | 32.40 | 32.04 | 32.12 | 306,025 | -0.22(-0.68%) |
Jul 09, 2012 | 32.13 | 32.38 | 31.79 | 32.34 | 380,208 | +0.27(+0.85%) |
Jul 06, 2012 | 32.18 | 32.26 | 31.82 | 32.07 | 221,740 | -0.21(-0.64%) |
Jul 05, 2012 | 32.09 | 32.39 | 31.68 | 32.28 | 353,514 | +0.19(+0.60%) |
Jul 03, 2012 | 31.48 | 32.20 | 31.48 | 32.08 | 301,970 | +0.64(+2.04%) |
Jul 02, 2012 | 31.14 | 31.46 | 30.90 | 31.44 | 379,406 | +0.48(+1.56%) |
Jun 29, 2012 | 30.93 | 31.06 | 30.48 | 30.96 | 267,410 | +0.41(+1.34%) |
Jun 28, 2012 | 30.46 | 30.63 | 29.92 | 30.55 | 345,825 | +0.08(+0.27%) |
Jun 27, 2012 | 30.18 | 30.62 | 30.18 | 30.47 | 273,016 | +0.28(+0.92%) |
Jun 26, 2012 | 30.02 | 30.44 | 29.95 | 30.19 | 264,135 | +0.20(+0.68%) |
Jun 25, 2012 | 30.23 | 30.32 | 29.80 | 29.99 | 186,747 | -0.34(-1.12%) |
Jun 22, 2012 | 29.85 | 30.42 | 29.85 | 30.33 | 222,485 | +0.59(+2.00%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.64 | 29.73 | 509,685 | -0.61(-2.02%) |
Jun 20, 2012 | 30.74 | 30.84 | 30.20 | 30.34 | 287,678 | -0.31(-1.00%) |
Jun 19, 2012 | 30.68 | 30.78 | 30.14 | 30.65 | 280,019 | +0.19(+0.61%) |
Jun 18, 2012 | 29.75 | 30.68 | 29.63 | 30.46 | 362,817 | +0.59(+1.98%) |
Jun 15, 2012 | 30.18 | 30.21 | 29.53 | 29.87 | 365,878 | -0.14(-0.45%) |
Jun 14, 2012 | 29.92 | 30.40 | 29.79 | 30.01 | 277,489 | +0.33(+1.10%) |
Jun 13, 2012 | 29.76 | 30.23 | 29.61 | 29.68 | 258,295 | -0.29(-0.97%) |
Jun 12, 2012 | 29.24 | 30.54 | 29.24 | 29.97 | 336,123 | +0.75(+2.58%) |
Jun 11, 2012 | 29.67 | 29.67 | 29.08 | 29.22 | 170,230 | -0.12(-0.41%) |
Jun 08, 2012 | 29.75 | 29.75 | 29.23 | 29.34 | 240,524 | -0.48(-1.60%) |
Jun 07, 2012 | 30.15 | 30.21 | 29.75 | 29.82 | 274,869 | +0.18(+0.59%) |
Jun 06, 2012 | 29.36 | 29.80 | 29.19 | 29.64 | 341,849 | +0.56(+1.93%) |
Jun 05, 2012 | 28.04 | 29.11 | 28.02 | 29.08 | 282,056 | +1.07(+3.80%) |
Jun 04, 2012 | 28.40 | 28.52 | 27.63 | 28.02 | 650,748 | -0.50(-1.77%) |
Jun 01, 2012 | 29.13 | 29.47 | 28.32 | 28.52 | 674,980 | -0.98(-3.32%) |
May 31, 2012 | 29.48 | 29.78 | 29.08 | 29.50 | 406,616 | -0.01(-0.03%) |
May 30, 2012 | 30.01 | 30.13 | 29.48 | 29.51 | 290,558 | -0.55(-1.82%) |
May 29, 2012 | 30.09 | 30.54 | 30.03 | 30.06 | 286,168 | +0.06(+0.21%) |
May 25, 2012 | 29.88 | 30.25 | 29.86 | 29.99 | 111,081 | +0.01(+0.02%) |
May 24, 2012 | 30.28 | 30.64 | 29.78 | 29.99 | 267,184 | -0.20(-0.68%) |
May 23, 2012 | 30.15 | 30.46 | 29.80 | 30.19 | 319,041 | +0.05(+0.15%) |
May 22, 2012 | 30.81 | 31.00 | 30.07 | 30.15 | 402,490 | -0.52(-1.68%) |
May 21, 2012 | 29.68 | 30.81 | 29.38 | 30.66 | 333,627 | +1.03(+3.49%) |
May 18, 2012 | 29.62 | 30.23 | 29.36 | 29.63 | 350,554 | +0.02(+0.07%) |
May 17, 2012 | 30.28 | 30.28 | 29.44 | 29.61 | 623,067 | -0.70(-2.31%) |
May 16, 2012 | 30.74 | 31.07 | 30.21 | 30.31 | 419,945 | -0.44(-1.43%) |
May 15, 2012 | 30.99 | 31.25 | 30.69 | 30.75 | 303,999 | -0.24(-0.79%) |
May 14, 2012 | 31.45 | 31.47 | 30.97 | 30.99 | 272,410 | -0.54(-1.71%) |
May 11, 2012 | 31.55 | 31.73 | 31.47 | 31.53 | 155,779 | -0.07(-0.24%) |
May 10, 2012 | 31.61 | 31.69 | 31.34 | 31.60 | 145,505 | +0.30(+0.96%) |
May 09, 2012 | 30.69 | 31.43 | 30.29 | 31.30 | 326,032 | +0.49(+1.60%) |
May 08, 2012 | 31.39 | 31.47 | 30.04 | 30.81 | 823,467 | -0.66(-2.11%) |
May 07, 2012 | 31.87 | 31.87 | 31.21 | 31.47 | 525,167 | -0.47(-1.48%) |
May 04, 2012 | 32.40 | 32.50 | 31.89 | 31.95 | 446,507 | -0.53(-1.62%) |
May 03, 2012 | 32.70 | 32.86 | 32.42 | 32.47 | 138,385 | -0.26(-0.80%) |
May 02, 2012 | 32.97 | 33.07 | 32.71 | 32.74 | 138,645 | -0.28(-0.84%) |
May 01, 2012 | 33.08 | 33.20 | 32.89 | 33.01 | 164,827 | -0.05(-0.14%) |
Apr 30, 2012 | 33.15 | 33.20 | 32.80 | 33.06 | 179,413 | -0.11(-0.33%) |
Apr 27, 2012 | 33.10 | 33.20 | 32.96 | 33.17 | 141,777 | +0.06(+0.18%) |
Apr 26, 2012 | 32.77 | 33.20 | 32.75 | 33.11 | 189,484 | +0.35(+1.08%) |
Apr 25, 2012 | 32.46 | 32.80 | 32.46 | 32.75 | 153,502 | +0.28(+0.88%) |
Apr 24, 2012 | 32.92 | 32.93 | 32.46 | 32.47 | 197,534 | -0.22(-0.67%) |
Apr 23, 2012 | 32.56 | 32.92 | 32.42 | 32.69 | 505,638 | +0.09(+0.27%) |
Apr 20, 2012 | 33.04 | 33.17 | 32.57 | 32.60 | 249,650 | -0.03(-0.09%) |
Apr 19, 2012 | 32.60 | 32.77 | 32.56 | 32.63 | 252,839 | +0.03(+0.09%) |
Apr 18, 2012 | 32.36 | 32.67 | 32.36 | 32.60 | 185,941 | +0.15(+0.46%) |
Apr 17, 2012 | 31.89 | 32.78 | 31.75 | 32.45 | 393,898 | +0.45(+1.39%) |
Apr 16, 2012 | 32.88 | 32.93 | 31.97 | 32.00 | 529,196 | -0.88(-2.67%) |
Apr 13, 2012 | 33.20 | 33.30 | 32.82 | 32.88 | 228,404 | -0.40(-1.20%) |
Apr 12, 2012 | 33.14 | 33.66 | 33.07 | 33.28 | 371,899 | +0.00(+0.00%) |
Apr 11, 2012 | 33.34 | 33.41 | 33.06 | 33.28 | 560,042 | +0.02(+0.05%) |
Apr 10, 2012 | 33.55 | 33.61 | 33.08 | 33.26 | 594,296 | +0.06(+0.18%) |
Apr 09, 2012 | 33.29 | 33.53 | 32.96 | 33.20 | 454,614 | -0.12(-0.37%) |
Apr 05, 2012 | 33.05 | 33.51 | 33.05 | 33.33 | 218,874 | +0.41(+1.26%) |
Apr 04, 2012 | 33.27 | 33.27 | 32.81 | 32.91 | 252,375 | -0.47(-1.42%) |
Apr 03, 2012 | 33.01 | 33.68 | 32.78 | 33.39 | 468,082 | +0.43(+1.29%) |
Apr 02, 2012 | 32.46 | 33.03 | 32.41 | 32.96 | 288,605 | +0.42(+1.30%) |
Mar 30, 2012 | 32.45 | 32.82 | 32.30 | 32.54 | 184,028 | +0.18(+0.55%) |
Mar 29, 2012 | 32.64 | 32.76 | 32.13 | 32.36 | 442,858 | -0.52(-1.57%) |
Mar 28, 2012 | 32.89 | 33.00 | 32.52 | 32.88 | 286,856 | -0.13(-0.41%) |
Mar 27, 2012 | 32.82 | 33.03 | 32.64 | 33.01 | 226,651 | +0.11(+0.34%) |
Mar 26, 2012 | 32.77 | 33.00 | 32.44 | 32.90 | 283,185 | +0.13(+0.39%) |
Mar 23, 2012 | 32.24 | 32.77 | 32.19 | 32.77 | 274,427 | +0.63(+1.97%) |
Mar 22, 2012 | 32.19 | 32.38 | 31.79 | 32.14 | 362,289 | -0.18(-0.57%) |
Mar 21, 2012 | 32.23 | 32.33 | 32.06 | 32.33 | 115,084 | +0.20(+0.63%) |
Mar 20, 2012 | 32.12 | 32.23 | 31.99 | 32.12 | 223,191 | -0.10(-0.31%) |
Mar 19, 2012 | 32.21 | 32.38 | 31.86 | 32.23 | 298,678 | +0.12(+0.38%) |
Mar 16, 2012 | 31.96 | 32.11 | 31.86 | 32.10 | 152,537 | +0.12(+0.39%) |
Mar 15, 2012 | 32.08 | 32.49 | 31.62 | 31.98 | 206,256 | -0.09(-0.28%) |
Mar 14, 2012 | 32.25 | 32.38 | 31.98 | 32.07 | 218,424 | -0.16(-0.50%) |
Mar 13, 2012 | 31.99 | 32.25 | 31.80 | 32.23 | 208,609 | +0.23(+0.73%) |
Mar 12, 2012 | 32.18 | 32.23 | 31.94 | 31.99 | 191,021 | -0.29(-0.91%) |
Mar 09, 2012 | 32.20 | 32.32 | 31.96 | 32.29 | 192,751 | +0.30(+0.93%) |
Mar 08, 2012 | 32.25 | 32.25 | 31.87 | 31.99 | 199,975 | +0.01(+0.03%) |
Mar 07, 2012 | 31.24 | 31.99 | 31.24 | 31.98 | 202,877 | +0.58(+1.85%) |
Mar 06, 2012 | 31.47 | 31.67 | 31.06 | 31.40 | 285,934 | -0.32(-1.01%) |
Mar 05, 2012 | 31.57 | 31.82 | 31.34 | 31.72 | 256,677 | -0.00(-0.01%) |
Mar 02, 2012 | 32.14 | 32.34 | 31.70 | 31.72 | 305,033 | -0.42(-1.32%) |
Mar 01, 2012 | 31.96 | 32.29 | 31.80 | 32.15 | 242,602 | +0.27(+0.83%) |
Feb 29, 2012 | 31.57 | 32.11 | 31.29 | 31.88 | 362,420 | +0.24(+0.77%) |
Feb 28, 2012 | 31.95 | 31.99 | 31.22 | 31.64 | 292,073 | -0.34(-1.07%) |
Feb 27, 2012 | 32.11 | 32.48 | 31.46 | 31.98 | 401,614 | -0.43(-1.33%) |
Feb 24, 2012 | 32.13 | 32.49 | 32.13 | 32.41 | 238,554 | +0.19(+0.59%) |
Feb 23, 2012 | 31.87 | 32.26 | 31.85 | 32.22 | 315,774 | +0.29(+0.91%) |
Feb 22, 2012 | 31.78 | 32.00 | 31.78 | 31.93 | 227,309 | +0.08(+0.24%) |
Feb 21, 2012 | 31.50 | 31.99 | 31.28 | 31.85 | 397,501 | +0.63(+2.02%) |
Feb 17, 2012 | 31.13 | 31.30 | 31.06 | 31.22 | 334,801 | +0.16(+0.50%) |
Feb 16, 2012 | 30.75 | 31.13 | 30.70 | 31.06 | 231,096 | +0.30(+0.99%) |
Feb 15, 2012 | 30.70 | 30.94 | 30.63 | 30.76 | 186,453 | -0.02(-0.07%) |
Feb 14, 2012 | 30.81 | 30.95 | 30.76 | 30.78 | 140,512 | +0.04(+0.14%) |
Feb 13, 2012 | 30.59 | 30.90 | 30.53 | 30.74 | 153,099 | +0.16(+0.52%) |
Feb 10, 2012 | 30.55 | 30.58 | 30.29 | 30.58 | 163,536 | -0.04(-0.14%) |
Feb 09, 2012 | 30.72 | 30.87 | 30.54 | 30.62 | 247,481 | -0.17(-0.54%) |
Feb 08, 2012 | 30.88 | 30.92 | 30.58 | 30.79 | 261,694 | -0.13(-0.42%) |
Feb 07, 2012 | 30.41 | 30.92 | 30.37 | 30.92 | 344,816 | +0.51(+1.67%) |
Feb 06, 2012 | 30.30 | 30.43 | 30.18 | 30.41 | 191,194 | +0.11(+0.35%) |
Feb 03, 2012 | 30.19 | 30.40 | 30.17 | 30.30 | 281,189 | +0.19(+0.64%) |
Feb 02, 2012 | 29.85 | 30.17 | 29.85 | 30.11 | 158,865 | +0.19(+0.63%) |