Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.14 | 32.55 | 31.82 | 31.91 | 1,218,254 | +0.34(+1.06%) |
Feb 27, 2013 | 31.61 | 31.93 | 31.43 | 31.57 | 1,055,734 | +0.19(+0.60%) |
Feb 26, 2013 | 31.80 | 31.80 | 31.19 | 31.38 | 1,437,411 | -0.52(-1.62%) |
Feb 22, 2013 | 31.72 | 32.06 | 31.21 | 31.90 | 889,148 | +0.26(+0.81%) |
Feb 21, 2013 | 31.48 | 31.80 | 31.33 | 31.64 | 935,162 | +0.17(+0.55%) |
Feb 20, 2013 | 32.21 | 32.23 | 31.39 | 31.47 | 1,311,648 | -0.74(-2.30%) |
Feb 19, 2013 | 32.32 | 32.40 | 31.78 | 32.21 | 1,567,100 | -0.20(-0.61%) |
Feb 15, 2013 | 32.04 | 32.59 | 31.94 | 32.41 | 1,493,403 | +0.35(+1.10%) |
Feb 14, 2013 | 32.14 | 32.49 | 31.85 | 32.05 | 1,293,560 | +0.03(+0.08%) |
Feb 13, 2013 | 32.06 | 32.23 | 31.59 | 32.03 | 1,315,700 | +0.00(+0.00%) |
Feb 12, 2013 | 32.31 | 32.45 | 31.85 | 32.03 | 1,352,248 | -0.30(-0.93%) |
Feb 11, 2013 | 31.98 | 32.90 | 31.90 | 32.33 | 2,521,562 | +0.51(+1.59%) |
Feb 08, 2013 | 31.37 | 31.84 | 31.37 | 31.82 | 1,285,555 | +0.58(+1.84%) |
Feb 07, 2013 | 31.21 | 31.44 | 30.88 | 31.24 | 1,369,449 | -0.05(-0.16%) |
Feb 06, 2013 | 31.12 | 31.32 | 31.00 | 31.30 | 964,975 | -0.19(-0.60%) |
Feb 04, 2013 | 31.50 | 31.61 | 31.31 | 31.49 | 1,503,475 | -0.07(-0.22%) |
Feb 01, 2013 | 31.89 | 31.97 | 31.48 | 31.55 | 3,185,146 | +0.17(+0.55%) |
Jan 31, 2013 | 31.71 | 34.38 | 30.77 | 31.38 | 5,552,733 | +0.63(+2.04%) |
Jan 30, 2013 | 30.97 | 31.37 | 30.67 | 30.75 | 1,758,188 | -0.17(-0.56%) |
Jan 29, 2013 | 31.71 | 31.79 | 30.80 | 30.93 | 1,185,685 | -0.49(-1.56%) |
Jan 28, 2013 | 31.75 | 31.80 | 31.33 | 31.42 | 591,464 | -0.26(-0.81%) |
Jan 25, 2013 | 31.59 | 31.99 | 31.26 | 31.67 | 833,913 | +0.34(+1.10%) |
Jan 24, 2013 | 30.85 | 31.49 | 30.56 | 31.33 | 896,392 | +0.53(+1.73%) |
Jan 23, 2013 | 31.11 | 31.30 | 30.71 | 30.80 | 723,718 | -0.34(-1.08%) |
Jan 22, 2013 | 30.77 | 31.51 | 30.52 | 31.13 | 1,443,363 | +0.41(+1.34%) |
Jan 18, 2013 | 30.15 | 31.14 | 30.14 | 30.72 | 1,333,896 | +0.59(+1.97%) |
Jan 17, 2013 | 30.16 | 30.49 | 30.01 | 30.13 | 1,053,729 | +0.14(+0.46%) |
Jan 16, 2013 | 29.24 | 30.15 | 29.16 | 29.99 | 2,149,930 | +0.75(+2.56%) |
Jan 15, 2013 | 29.27 | 29.35 | 29.12 | 29.24 | 801,191 | -0.03(-0.09%) |
Jan 14, 2013 | 29.41 | 29.77 | 29.09 | 29.27 | 1,641,071 | -0.27(-0.90%) |
Jan 11, 2013 | 29.71 | 29.84 | 29.20 | 29.53 | 1,331,302 | -0.36(-1.21%) |
Jan 10, 2013 | 29.44 | 30.01 | 29.41 | 29.90 | 1,691,363 | -0.16(-0.54%) |
Jan 09, 2013 | 29.93 | 30.21 | 29.69 | 30.06 | 2,174,328 | +0.74(+2.52%) |
Jan 08, 2013 | 29.27 | 29.47 | 29.11 | 29.32 | 543,718 | -0.24(-0.81%) |
Jan 07, 2013 | 28.92 | 29.59 | 28.51 | 29.56 | 1,081,065 | +0.53(+1.84%) |
Jan 04, 2013 | 29.10 | 29.14 | 28.82 | 29.03 | 540,369 | -0.03(-0.09%) |
Jan 03, 2013 | 28.86 | 29.40 | 28.60 | 29.05 | 1,163,244 | +0.29(+1.02%) |
Jan 02, 2013 | 28.95 | 29.10 | 28.41 | 28.76 | 903,440 | +0.21(+0.72%) |
Dec 31, 2012 | 27.84 | 28.75 | 27.78 | 28.55 | 822,606 | +0.75(+2.69%) |
Dec 28, 2012 | 27.78 | 27.95 | 27.58 | 27.81 | 482,369 | -0.03(-0.12%) |
Dec 27, 2012 | 27.80 | 28.09 | 27.57 | 27.84 | 548,544 | +0.03(+0.12%) |
Dec 26, 2012 | 28.27 | 28.35 | 27.78 | 27.81 | 521,052 | -0.47(-1.67%) |
Dec 24, 2012 | 28.07 | 28.30 | 27.94 | 28.28 | 275,279 | +0.06(+0.21%) |
Dec 21, 2012 | 28.00 | 28.26 | 27.94 | 28.22 | 1,065,702 | -0.18(-0.64%) |
Dec 20, 2012 | 28.42 | 28.60 | 28.24 | 28.40 | 855,325 | +0.03(+0.12%) |
Dec 19, 2012 | 28.76 | 28.79 | 28.34 | 28.37 | 1,142,836 | +0.16(+0.55%) |
Dec 18, 2012 | 28.06 | 28.38 | 28.01 | 28.21 | 1,076,565 | +0.18(+0.64%) |
Dec 17, 2012 | 27.58 | 28.05 | 27.40 | 28.03 | 935,084 | +0.82(+3.00%) |
Dec 14, 2012 | 27.47 | 27.56 | 27.16 | 27.21 | 769,072 | -0.32(-1.16%) |
Dec 13, 2012 | 27.65 | 27.84 | 27.53 | 27.53 | 493,170 | -0.16(-0.59%) |
Dec 12, 2012 | 27.61 | 27.90 | 27.57 | 27.69 | 1,217,977 | +0.09(+0.34%) |
Dec 11, 2012 | 27.06 | 27.60 | 27.02 | 27.60 | 1,671,244 | +0.58(+2.16%) |
Dec 10, 2012 | 27.19 | 27.20 | 26.74 | 27.02 | 596,259 | -0.01(-0.03%) |
Dec 07, 2012 | 26.55 | 27.05 | 26.53 | 27.02 | 1,084,435 | +0.36(+1.35%) |
Dec 06, 2012 | 26.78 | 27.02 | 26.61 | 26.66 | 922,525 | -0.03(-0.13%) |
Dec 05, 2012 | 26.82 | 26.96 | 26.64 | 26.70 | 769,904 | -0.10(-0.38%) |
Dec 04, 2012 | 27.34 | 27.62 | 26.64 | 26.80 | 1,568,818 | -0.55(-2.02%) |
Nov 30, 2012 | 27.27 | 27.42 | 27.12 | 27.35 | 3,498,092 | +0.01(+0.03%) |
Nov 29, 2012 | 27.25 | 27.50 | 27.04 | 27.34 | 1,074,690 | +0.10(+0.38%) |
Nov 28, 2012 | 26.91 | 27.25 | 26.69 | 27.24 | 1,276,224 | +0.20(+0.73%) |
Nov 27, 2012 | 26.75 | 27.27 | 26.57 | 27.04 | 2,705,647 | +0.40(+1.52%) |
Nov 26, 2012 | 26.52 | 26.91 | 26.44 | 26.64 | 2,107,151 | +0.43(+1.64%) |
Nov 23, 2012 | 26.27 | 26.36 | 26.07 | 26.21 | 410,958 | +0.04(+0.16%) |
Nov 21, 2012 | 26.03 | 26.21 | 25.83 | 26.16 | 897,900 | +0.34(+1.33%) |
Nov 20, 2012 | 25.89 | 26.00 | 25.55 | 25.82 | 907,061 | +0.03(+0.10%) |
Nov 19, 2012 | 25.89 | 26.16 | 25.57 | 25.80 | 1,197,866 | +0.14(+0.54%) |
Nov 16, 2012 | 25.48 | 25.72 | 25.24 | 25.66 | 1,055,345 | +0.06(+0.24%) |
Nov 15, 2012 | 25.08 | 25.68 | 24.90 | 25.60 | 1,860,527 | +0.56(+2.23%) |
Nov 14, 2012 | 26.13 | 26.14 | 24.98 | 25.04 | 1,478,361 | -0.79(-3.06%) |
Nov 13, 2012 | 26.06 | 26.33 | 25.80 | 25.83 | 895,430 | -0.31(-1.18%) |
Nov 12, 2012 | 26.19 | 26.47 | 26.00 | 26.14 | 669,618 | +0.05(+0.20%) |
Nov 09, 2012 | 25.98 | 26.21 | 25.86 | 26.09 | 958,572 | -0.01(-0.03%) |
Nov 08, 2012 | 26.67 | 26.87 | 26.10 | 26.10 | 1,031,569 | -0.52(-1.97%) |
Nov 07, 2012 | 26.93 | 27.07 | 26.47 | 26.62 | 768,024 | -0.54(-1.99%) |
Nov 06, 2012 | 26.91 | 27.20 | 26.77 | 27.16 | 998,063 | +0.05(+0.19%) |
Nov 05, 2012 | 26.83 | 27.29 | 26.37 | 27.11 | 1,134,953 | +0.34(+1.28%) |
Nov 02, 2012 | 27.21 | 27.51 | 26.74 | 26.77 | 1,431,162 | +0.11(+0.42%) |
Nov 01, 2012 | 26.49 | 26.66 | 26.41 | 26.65 | 916,873 | +0.01(+0.03%) |
Oct 31, 2012 | 26.65 | 26.99 | 26.43 | 26.65 | 1,665,857 | +0.07(+0.26%) |
Oct 26, 2012 | 26.48 | 26.58 | 26.58 | 26.58 | 1,267,630 | -0.39(-1.43%) |
Oct 25, 2012 | 27.42 | 28.32 | 26.15 | 26.96 | 3,863,297 | +0.48(+1.82%) |
Oct 24, 2012 | 27.31 | 27.33 | 26.10 | 26.48 | 3,615,643 | -0.69(-2.53%) |
Oct 23, 2012 | 26.86 | 27.36 | 26.55 | 27.17 | 1,954,247 | -0.62(-2.23%) |
Oct 19, 2012 | 27.33 | 27.88 | 26.20 | 27.79 | 2,965,247 | +0.01(+0.03%) |
Oct 18, 2012 | 28.01 | 28.11 | 27.65 | 27.78 | 804,772 | -0.29(-1.04%) |
Oct 17, 2012 | 28.08 | 28.30 | 27.94 | 28.07 | 609,570 | +0.03(+0.09%) |
Oct 16, 2012 | 28.15 | 28.42 | 27.99 | 28.05 | 1,498,556 | +0.04(+0.15%) |
Oct 15, 2012 | 27.29 | 28.44 | 27.24 | 28.00 | 3,233,867 | +0.84(+3.10%) |
Oct 12, 2012 | 26.69 | 27.16 | 26.57 | 27.16 | 1,069,562 | +0.38(+1.41%) |
Oct 11, 2012 | 26.41 | 26.98 | 26.28 | 26.78 | 1,198,504 | +0.48(+1.83%) |
Oct 10, 2012 | 26.23 | 26.55 | 26.16 | 26.30 | 1,043,344 | -0.03(-0.13%) |
Oct 09, 2012 | 26.14 | 26.53 | 25.87 | 26.34 | 1,142,042 | +0.05(+0.20%) |
Oct 08, 2012 | 26.29 | 26.42 | 26.16 | 26.29 | 488,474 | -0.15(-0.55%) |
Oct 05, 2012 | 25.89 | 26.84 | 25.89 | 26.43 | 3,913,614 | +0.81(+3.15%) |
Oct 04, 2012 | 25.58 | 25.88 | 25.34 | 25.62 | 856,761 | +0.07(+0.27%) |
Oct 03, 2012 | 24.97 | 26.00 | 24.60 | 25.55 | 2,654,945 | +0.66(+2.66%) |
Oct 02, 2012 | 25.06 | 25.16 | 24.63 | 24.89 | 1,349,834 | -0.03(-0.11%) |
Oct 01, 2012 | 25.17 | 25.25 | 24.77 | 24.92 | 1,519,709 | -0.17(-0.70%) |
Sep 28, 2012 | 25.10 | 25.24 | 24.76 | 25.09 | 1,415,988 | -0.15(-0.58%) |
Sep 27, 2012 | 25.57 | 25.68 | 25.11 | 25.24 | 1,385,419 | -0.28(-1.09%) |
Sep 26, 2012 | 25.16 | 25.65 | 24.50 | 25.52 | 2,593,504 | +0.21(+0.81%) |
Sep 25, 2012 | 26.12 | 26.15 | 25.25 | 25.31 | 1,315,396 | -0.69(-2.64%) |
Sep 24, 2012 | 26.36 | 26.41 | 25.57 | 26.00 | 2,242,388 | -0.48(-1.82%) |
Sep 21, 2012 | 26.38 | 26.56 | 26.10 | 26.48 | 2,575,119 | +0.35(+1.35%) |
Sep 20, 2012 | 26.22 | 26.35 | 26.03 | 26.13 | 1,300,950 | -0.19(-0.72%) |
Sep 19, 2012 | 26.12 | 26.50 | 26.05 | 26.32 | 1,281,577 | +0.10(+0.39%) |
Sep 18, 2012 | 25.82 | 26.25 | 25.79 | 26.22 | 1,367,425 | +0.30(+1.16%) |
Sep 17, 2012 | 25.79 | 26.14 | 25.72 | 25.92 | 1,115,807 | -0.03(-0.10%) |
Sep 14, 2012 | 25.86 | 26.85 | 25.66 | 25.94 | 2,515,089 | -0.07(-0.26%) |
Sep 13, 2012 | 26.04 | 26.35 | 25.92 | 26.01 | 1,498,703 | -0.03(-0.13%) |
Sep 12, 2012 | 26.33 | 26.47 | 25.99 | 26.04 | 1,881,063 | -0.05(-0.20%) |
Sep 11, 2012 | 25.36 | 26.37 | 25.36 | 26.10 | 2,715,213 | +0.89(+3.51%) |
Sep 10, 2012 | 25.33 | 25.42 | 25.00 | 25.21 | 1,521,995 | -0.21(-0.81%) |
Sep 07, 2012 | 25.08 | 25.47 | 24.82 | 25.42 | 1,790,737 | +0.26(+1.03%) |
Sep 06, 2012 | 25.08 | 25.55 | 25.00 | 25.16 | 1,738,396 | +0.29(+1.18%) |
Sep 05, 2012 | 24.95 | 25.16 | 24.83 | 24.87 | 1,519,630 | -0.09(-0.38%) |
Sep 04, 2012 | 24.96 | 25.12 | 24.55 | 24.96 | 1,243,946 | -0.08(-0.31%) |
Aug 31, 2012 | 24.92 | 25.42 | 24.84 | 25.04 | 1,970,564 | +0.19(+0.76%) |
Aug 30, 2012 | 24.88 | 25.06 | 24.57 | 24.85 | 2,967,702 | -0.20(-0.79%) |
Aug 29, 2012 | 25.20 | 25.34 | 24.97 | 25.05 | 2,995,201 | +0.38(+1.53%) |
Aug 27, 2012 | 24.39 | 24.91 | 24.27 | 24.67 | 3,878,478 | +0.40(+1.63%) |
Aug 24, 2012 | 24.20 | 24.45 | 24.03 | 24.27 | 2,268,167 | +0.07(+0.28%) |
Aug 23, 2012 | 24.61 | 24.65 | 24.01 | 24.21 | 3,794,147 | -0.47(-1.92%) |
Aug 22, 2012 | 25.40 | 25.44 | 24.52 | 24.68 | 4,487,834 | -0.71(-2.81%) |
Aug 21, 2012 | 26.12 | 26.16 | 24.68 | 25.39 | 4,419,560 | -0.68(-2.60%) |
Aug 20, 2012 | 26.60 | 26.65 | 25.83 | 26.07 | 1,787,729 | -0.49(-1.84%) |
Aug 17, 2012 | 26.75 | 26.86 | 26.46 | 26.56 | 2,298,467 | -0.15(-0.55%) |
Aug 16, 2012 | 26.57 | 26.82 | 26.54 | 26.71 | 1,516,325 | +0.18(+0.68%) |
Aug 15, 2012 | 26.32 | 26.62 | 26.09 | 26.53 | 1,822,479 | +0.31(+1.18%) |
Aug 14, 2012 | 26.25 | 26.43 | 26.08 | 26.22 | 1,818,943 | +0.06(+0.23%) |
Aug 13, 2012 | 26.20 | 26.30 | 25.96 | 26.16 | 2,641,351 | +0.03(+0.13%) |
Aug 10, 2012 | 26.30 | 26.35 | 25.94 | 26.12 | 17,797,564 | -0.27(-1.01%) |
Aug 09, 2012 | 26.35 | 26.53 | 26.16 | 26.39 | 1,655,362 | -0.03(-0.10%) |
Aug 08, 2012 | 26.25 | 26.63 | 26.17 | 26.41 | 1,474,012 | +0.23(+0.89%) |
Aug 07, 2012 | 25.82 | 26.32 | 25.80 | 26.18 | 1,124,025 | +0.42(+1.64%) |
Aug 06, 2012 | 25.61 | 25.91 | 25.52 | 25.76 | 1,757,951 | +0.09(+0.33%) |
Aug 03, 2012 | 25.66 | 26.21 | 25.54 | 25.67 | 1,158,644 | +0.37(+1.46%) |
Aug 02, 2012 | 25.10 | 25.40 | 24.62 | 25.31 | 2,268,797 | -0.20(-0.78%) |
Aug 01, 2012 | 26.15 | 26.29 | 25.41 | 25.50 | 1,579,962 | -0.52(-2.01%) |
Jul 31, 2012 | 26.41 | 26.63 | 25.96 | 26.03 | 1,715,432 | -0.21(-0.82%) |
Jul 30, 2012 | 25.92 | 26.59 | 25.70 | 26.24 | 2,482,051 | +0.35(+1.36%) |
Jul 27, 2012 | 26.21 | 26.43 | 25.79 | 25.89 | 2,611,763 | -0.61(-2.30%) |
Jul 26, 2012 | 27.66 | 27.72 | 25.18 | 26.50 | 6,321,053 | -0.83(-3.05%) |
Jul 25, 2012 | 27.20 | 27.51 | 27.02 | 27.33 | 2,206,004 | +0.24(+0.89%) |
Jul 24, 2012 | 27.36 | 27.94 | 26.65 | 27.09 | 1,574,934 | -0.25(-0.91%) |
Jul 23, 2012 | 27.98 | 28.15 | 27.13 | 27.34 | 2,839,295 | -1.20(-4.22%) |
Jul 20, 2012 | 29.35 | 29.41 | 27.57 | 28.55 | 2,700,516 | -1.25(-4.18%) |
Jul 19, 2012 | 29.34 | 29.80 | 29.27 | 29.79 | 961,030 | +0.52(+1.79%) |
Jul 18, 2012 | 29.49 | 29.49 | 28.80 | 29.27 | 1,290,244 | -0.36(-1.22%) |
Jul 17, 2012 | 29.71 | 30.38 | 29.58 | 29.63 | 1,802,816 | -0.79(-2.60%) |
Jul 16, 2012 | 29.91 | 31.04 | 29.87 | 30.42 | 1,864,805 | +0.58(+1.96%) |
Jul 13, 2012 | 29.28 | 30.10 | 29.23 | 29.84 | 1,108,531 | +0.72(+2.48%) |
Jul 12, 2012 | 29.23 | 29.42 | 28.82 | 29.11 | 2,228,903 | +0.10(+0.36%) |
Jul 11, 2012 | 29.14 | 29.28 | 28.74 | 29.01 | 1,348,508 | -0.11(-0.38%) |
Jul 10, 2012 | 29.23 | 29.56 | 28.76 | 29.12 | 2,469,948 | -0.14(-0.47%) |
Jul 09, 2012 | 29.57 | 29.93 | 29.24 | 29.26 | 985,682 | -0.38(-1.28%) |
Jul 06, 2012 | 29.49 | 29.65 | 29.25 | 29.64 | 545,985 | -0.15(-0.49%) |
Jul 05, 2012 | 29.51 | 29.95 | 29.40 | 29.78 | 989,249 | +0.30(+1.02%) |
Jul 03, 2012 | 29.44 | 29.51 | 29.13 | 29.48 | 542,332 | +0.09(+0.32%) |
Jul 02, 2012 | 29.61 | 29.68 | 29.16 | 29.39 | 1,140,628 | -0.13(-0.44%) |
Jun 29, 2012 | 29.70 | 29.70 | 28.89 | 29.52 | 2,232,692 | +0.53(+1.84%) |
Jun 28, 2012 | 29.67 | 29.80 | 28.72 | 28.98 | 2,296,936 | -0.96(-3.21%) |
Jun 27, 2012 | 30.82 | 30.91 | 29.40 | 29.95 | 1,871,854 | -0.77(-2.52%) |
Jun 26, 2012 | 30.17 | 30.85 | 30.13 | 30.72 | 1,650,811 | +0.69(+2.29%) |
Jun 25, 2012 | 29.53 | 30.06 | 29.04 | 30.03 | 1,263,440 | +0.19(+0.63%) |
Jun 22, 2012 | 30.33 | 30.64 | 29.60 | 29.84 | 7,433,722 | -0.42(-1.39%) |
Jun 21, 2012 | 31.42 | 31.51 | 30.08 | 30.27 | 2,602,842 | -1.17(-3.72%) |
Jun 20, 2012 | 31.73 | 31.73 | 31.12 | 31.43 | 1,482,378 | -0.18(-0.57%) |
Jun 19, 2012 | 31.09 | 31.82 | 31.01 | 31.61 | 2,496,317 | +0.76(+2.45%) |
Jun 18, 2012 | 29.90 | 31.05 | 29.67 | 30.86 | 2,033,750 | +1.01(+3.37%) |
Jun 15, 2012 | 29.91 | 30.27 | 29.41 | 29.85 | 1,405,368 | -0.04(-0.14%) |
Jun 14, 2012 | 29.22 | 30.02 | 29.10 | 29.90 | 1,507,763 | +0.83(+2.87%) |
Jun 13, 2012 | 29.02 | 29.60 | 28.80 | 29.06 | 1,650,934 | +0.09(+0.33%) |
Jun 12, 2012 | 28.47 | 29.26 | 28.37 | 28.97 | 1,484,782 | +0.51(+1.78%) |
Jun 11, 2012 | 28.80 | 29.40 | 28.41 | 28.46 | 2,105,318 | -0.06(-0.21%) |
Jun 08, 2012 | 27.69 | 28.55 | 27.47 | 28.52 | 846,827 | +0.65(+2.34%) |
Jun 07, 2012 | 28.37 | 28.37 | 27.82 | 27.87 | 751,747 | -0.29(-1.04%) |
Jun 06, 2012 | 27.74 | 28.25 | 27.60 | 28.16 | 799,875 | +0.53(+1.93%) |
Jun 05, 2012 | 27.27 | 27.70 | 26.92 | 27.63 | 843,648 | +0.34(+1.23%) |
Jun 04, 2012 | 27.08 | 27.52 | 26.66 | 27.29 | 1,083,382 | +0.40(+1.50%) |
Jun 01, 2012 | 27.51 | 27.75 | 26.84 | 26.89 | 1,290,179 | -1.02(-3.67%) |
May 31, 2012 | 27.90 | 28.05 | 27.33 | 27.91 | 1,140,169 | +0.15(+0.56%) |
May 30, 2012 | 28.01 | 28.20 | 27.55 | 27.76 | 763,122 | -0.50(-1.76%) |
May 29, 2012 | 28.27 | 28.36 | 27.86 | 28.25 | 782,997 | +0.12(+0.43%) |
May 25, 2012 | 28.18 | 28.57 | 27.93 | 28.13 | 772,474 | +0.01(+0.03%) |
May 24, 2012 | 28.28 | 28.58 | 27.80 | 28.12 | 798,004 | +0.09(+0.31%) |
May 23, 2012 | 27.54 | 28.25 | 27.33 | 28.04 | 1,214,605 | +0.40(+1.46%) |
May 22, 2012 | 27.69 | 27.88 | 27.44 | 27.63 | 786,055 | -0.04(-0.16%) |
May 21, 2012 | 27.25 | 27.71 | 26.69 | 27.68 | 1,146,633 | +0.68(+2.51%) |
May 18, 2012 | 27.51 | 27.62 | 26.95 | 27.00 | 1,113,985 | +0.00(+0.00%) |
May 17, 2012 | 28.17 | 28.18 | 26.78 | 27.00 | 1,409,443 | -0.92(-3.29%) |
May 16, 2012 | 28.22 | 28.77 | 27.76 | 27.92 | 1,489,105 | +0.15(+0.56%) |
May 15, 2012 | 27.98 | 28.37 | 27.63 | 27.76 | 1,197,025 | -0.16(-0.58%) |
May 14, 2012 | 28.61 | 28.83 | 27.88 | 27.93 | 1,043,026 | -0.89(-3.10%) |
May 11, 2012 | 28.23 | 29.06 | 28.15 | 28.82 | 1,517,220 | +0.59(+2.10%) |
May 10, 2012 | 27.88 | 28.37 | 27.51 | 28.23 | 1,250,418 | +0.48(+1.73%) |
May 09, 2012 | 27.88 | 28.37 | 27.51 | 27.75 | 1,419,195 | -0.51(-1.79%) |
May 08, 2012 | 27.83 | 28.26 | 26.88 | 28.25 | 1,705,391 | +0.21(+0.74%) |
May 07, 2012 | 27.57 | 28.09 | 27.43 | 28.05 | 704,150 | +0.39(+1.40%) |
May 04, 2012 | 27.84 | 28.02 | 27.16 | 27.66 | 1,097,752 | -0.36(-1.29%) |
May 03, 2012 | 27.89 | 28.31 | 27.80 | 28.02 | 807,522 | -0.15(-0.52%) |
May 02, 2012 | 28.06 | 28.80 | 28.05 | 28.17 | 1,350,546 | -0.23(-0.82%) |
May 01, 2012 | 27.85 | 28.67 | 27.79 | 28.40 | 1,295,962 | +0.58(+2.07%) |
Apr 30, 2012 | 27.94 | 28.11 | 27.57 | 27.82 | 1,170,984 | -0.14(-0.49%) |
Apr 27, 2012 | 28.22 | 28.54 | 27.66 | 27.96 | 2,152,914 | -0.03(-0.12%) |
Apr 26, 2012 | 28.37 | 28.83 | 27.29 | 28.00 | 2,830,798 | +0.73(+2.68%) |
Apr 25, 2012 | 26.88 | 27.28 | 26.85 | 27.27 | 975,628 | +0.63(+2.36%) |
Apr 24, 2012 | 26.80 | 27.44 | 26.59 | 26.64 | 1,290,628 | -0.13(-0.48%) |
Apr 23, 2012 | 26.33 | 26.84 | 26.22 | 26.77 | 943,435 | +0.08(+0.29%) |
Apr 20, 2012 | 26.65 | 26.95 | 26.53 | 26.69 | 1,115,893 | +0.16(+0.62%) |
Apr 19, 2012 | 26.90 | 27.07 | 26.32 | 26.53 | 816,363 | -0.34(-1.25%) |
Apr 18, 2012 | 26.59 | 27.15 | 26.55 | 26.86 | 887,286 | +0.28(+1.07%) |
Apr 17, 2012 | 26.86 | 26.89 | 26.47 | 26.58 | 1,024,884 | -0.03(-0.10%) |
Apr 16, 2012 | 27.13 | 27.27 | 26.44 | 26.60 | 1,133,670 | -0.36(-1.34%) |
Apr 13, 2012 | 26.86 | 27.25 | 26.73 | 26.96 | 1,340,486 | +0.07(+0.26%) |
Apr 12, 2012 | 26.47 | 27.63 | 26.29 | 26.90 | 2,189,972 | +0.42(+1.59%) |
Apr 11, 2012 | 25.93 | 26.54 | 25.58 | 26.47 | 2,665,278 | +0.86(+3.36%) |
Apr 10, 2012 | 25.96 | 26.13 | 25.43 | 25.61 | 2,824,521 | -0.47(-1.81%) |
Apr 09, 2012 | 25.95 | 26.23 | 25.76 | 26.09 | 1,773,224 | -0.27(-1.01%) |
Apr 05, 2012 | 25.81 | 26.53 | 25.80 | 26.35 | 2,415,067 | +0.39(+1.49%) |
Apr 04, 2012 | 25.86 | 26.12 | 25.65 | 25.97 | 1,544,721 | -0.08(-0.30%) |
Apr 03, 2012 | 26.21 | 26.28 | 25.82 | 26.04 | 1,873,550 | -0.28(-1.08%) |
Apr 02, 2012 | 25.80 | 26.55 | 25.79 | 26.33 | 2,659,332 | +0.47(+1.83%) |
Mar 30, 2012 | 25.61 | 25.88 | 25.24 | 25.86 | 14,463,278 | +0.02(+0.07%) |
Mar 29, 2012 | 25.31 | 26.21 | 25.16 | 25.84 | 3,060,959 | +0.10(+0.40%) |
Mar 28, 2012 | 26.02 | 26.19 | 25.52 | 25.74 | 1,305,481 | -0.38(-1.45%) |
Mar 27, 2012 | 26.17 | 26.51 | 25.97 | 26.11 | 785,256 | -0.19(-0.72%) |
Mar 26, 2012 | 26.58 | 26.65 | 26.21 | 26.30 | 846,287 | -0.12(-0.46%) |
Mar 23, 2012 | 26.73 | 26.77 | 26.12 | 26.42 | 871,591 | -0.30(-1.13%) |
Mar 22, 2012 | 26.47 | 26.83 | 26.43 | 26.72 | 649,732 | +0.04(+0.15%) |
Mar 21, 2012 | 26.77 | 26.87 | 25.98 | 26.68 | 1,587,301 | -0.11(-0.40%) |
Mar 20, 2012 | 26.82 | 26.93 | 26.49 | 26.79 | 1,272,898 | -0.27(-0.98%) |
Mar 19, 2012 | 26.60 | 27.08 | 26.38 | 27.06 | 1,257,964 | -0.37(-1.35%) |
Mar 16, 2012 | 27.54 | 27.76 | 27.25 | 27.43 | 1,100,905 | -0.11(-0.41%) |
Mar 15, 2012 | 27.61 | 27.67 | 27.40 | 27.54 | 641,183 | -0.01(-0.03%) |
Mar 14, 2012 | 27.86 | 27.88 | 27.08 | 27.55 | 996,472 | -0.09(-0.34%) |
Mar 13, 2012 | 27.22 | 27.66 | 26.87 | 27.64 | 1,250,031 | +0.78(+2.91%) |
Mar 12, 2012 | 26.35 | 27.44 | 26.35 | 26.86 | 1,930,404 | +0.64(+2.43%) |
Mar 09, 2012 | 26.27 | 26.85 | 26.12 | 26.23 | 1,718,765 | +0.28(+1.06%) |
Mar 08, 2012 | 25.10 | 26.10 | 25.03 | 25.95 | 1,648,188 | +0.88(+3.50%) |
Mar 07, 2012 | 24.93 | 25.10 | 24.69 | 25.07 | 826,928 | +0.64(+2.60%) |
Mar 06, 2012 | 24.94 | 24.95 | 24.21 | 24.44 | 760,016 | -0.58(-2.34%) |
Mar 05, 2012 | 25.04 | 25.34 | 25.00 | 25.02 | 691,054 | +0.08(+0.31%) |
Mar 02, 2012 | 25.06 | 25.33 | 24.91 | 24.94 | 326,761 | -0.14(-0.55%) |