Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.81 | 26.85 | 26.51 | 26.74 | 5,406,515 | -0.08(-0.30%) |
Jan 30, 2013 | 26.55 | 26.93 | 26.51 | 26.82 | 4,909,427 | +0.21(+0.79%) |
Jan 29, 2013 | 27.02 | 27.07 | 26.58 | 26.61 | 5,498,602 | -0.40(-1.49%) |
Jan 28, 2013 | 27.42 | 27.44 | 26.93 | 27.01 | 4,267,461 | -0.35(-1.28%) |
Jan 25, 2013 | 27.43 | 27.48 | 27.21 | 27.36 | 4,976,766 | -0.03(-0.10%) |
Jan 24, 2013 | 26.96 | 27.43 | 26.90 | 27.39 | 7,807,917 | +0.92(+3.49%) |
Jan 23, 2013 | 26.31 | 26.55 | 26.29 | 26.46 | 5,127,128 | +0.10(+0.37%) |
Jan 22, 2013 | 26.03 | 26.50 | 25.84 | 26.37 | 4,821,903 | +0.29(+1.12%) |
Jan 18, 2013 | 26.01 | 26.08 | 25.76 | 26.07 | 4,087,955 | -0.02(-0.09%) |
Jan 17, 2013 | 25.76 | 26.20 | 25.76 | 26.10 | 3,202,138 | +0.31(+1.22%) |
Jan 16, 2013 | 25.88 | 25.94 | 25.64 | 25.78 | 3,934,362 | -0.19(-0.74%) |
Jan 15, 2013 | 25.13 | 26.00 | 25.11 | 25.98 | 4,769,318 | +0.78(+3.11%) |
Jan 14, 2013 | 25.33 | 25.48 | 25.13 | 25.19 | 2,986,908 | -0.14(-0.57%) |
Jan 11, 2013 | 25.67 | 25.76 | 25.30 | 25.34 | 3,030,665 | -0.33(-1.27%) |
Jan 10, 2013 | 25.51 | 25.71 | 25.25 | 25.66 | 3,798,670 | +0.18(+0.70%) |
Jan 09, 2013 | 25.92 | 26.13 | 25.31 | 25.48 | 5,825,626 | +0.04(+0.14%) |
Jan 08, 2013 | 25.65 | 25.84 | 25.43 | 25.45 | 5,382,005 | -0.33(-1.29%) |
Jan 07, 2013 | 25.84 | 25.96 | 25.64 | 25.78 | 4,000,694 | -0.17(-0.66%) |
Jan 04, 2013 | 26.33 | 26.34 | 25.87 | 25.95 | 4,956,762 | -0.37(-1.41%) |
Jan 03, 2013 | 25.41 | 26.48 | 25.39 | 26.33 | 16,018,241 | +1.94(+7.97%) |
Jan 02, 2013 | 23.92 | 24.41 | 23.79 | 24.38 | 7,950,559 | +0.16(+0.65%) |
Dec 31, 2012 | 23.71 | 24.29 | 23.69 | 24.23 | 4,341,711 | +0.39(+1.65%) |
Dec 28, 2012 | 23.70 | 24.15 | 23.69 | 23.83 | 3,140,159 | +0.03(+0.13%) |
Dec 27, 2012 | 23.51 | 23.86 | 23.29 | 23.80 | 4,952,574 | +0.34(+1.43%) |
Dec 26, 2012 | 24.05 | 24.14 | 23.44 | 23.46 | 4,088,383 | -0.62(-2.57%) |
Dec 24, 2012 | 24.07 | 24.15 | 23.85 | 24.08 | 1,673,531 | -0.07(-0.30%) |
Dec 21, 2012 | 23.55 | 24.27 | 23.36 | 24.15 | 7,491,700 | +0.30(+1.26%) |
Dec 20, 2012 | 24.21 | 24.28 | 23.71 | 23.85 | 5,352,099 | -0.24(-0.99%) |
Dec 19, 2012 | 24.30 | 24.87 | 23.98 | 24.09 | 5,716,375 | -0.28(-1.13%) |
Dec 18, 2012 | 24.57 | 24.58 | 24.28 | 24.37 | 5,508,826 | -0.11(-0.46%) |
Dec 17, 2012 | 23.87 | 24.49 | 23.84 | 24.48 | 4,714,556 | +0.65(+2.74%) |
Dec 14, 2012 | 23.88 | 24.04 | 23.80 | 23.83 | 4,345,719 | -0.15(-0.64%) |
Dec 13, 2012 | 24.37 | 24.54 | 23.96 | 23.98 | 4,642,359 | -0.39(-1.60%) |
Dec 12, 2012 | 24.53 | 24.62 | 24.15 | 24.37 | 4,799,039 | -0.13(-0.53%) |
Dec 11, 2012 | 24.88 | 24.96 | 24.44 | 24.50 | 3,971,541 | -0.26(-1.05%) |
Dec 10, 2012 | 24.91 | 25.06 | 24.75 | 24.76 | 3,750,015 | -0.09(-0.38%) |
Dec 07, 2012 | 24.80 | 24.95 | 24.69 | 24.85 | 4,197,099 | +0.12(+0.49%) |
Dec 06, 2012 | 24.70 | 24.88 | 24.56 | 24.73 | 5,058,599 | -0.06(-0.24%) |
Dec 05, 2012 | 24.96 | 25.05 | 24.65 | 24.79 | 4,522,345 | -0.03(-0.11%) |
Dec 04, 2012 | 25.30 | 25.41 | 24.81 | 24.82 | 5,199,227 | -0.68(-2.68%) |
Nov 30, 2012 | 25.74 | 25.77 | 25.43 | 25.50 | 12,488,215 | -0.22(-0.86%) |
Nov 29, 2012 | 25.71 | 25.86 | 25.55 | 25.72 | 5,349,736 | +0.00(+0.00%) |
Nov 28, 2012 | 25.50 | 25.75 | 25.25 | 25.72 | 4,981,292 | +0.23(+0.91%) |
Nov 27, 2012 | 25.64 | 25.77 | 25.33 | 25.49 | 7,973,563 | +0.09(+0.37%) |
Nov 26, 2012 | 24.98 | 25.40 | 24.93 | 25.39 | 6,671,211 | +0.42(+1.66%) |
Nov 23, 2012 | 25.01 | 25.03 | 24.79 | 24.98 | 2,265,651 | +0.14(+0.58%) |
Nov 21, 2012 | 24.79 | 24.98 | 24.73 | 24.84 | 3,992,704 | +0.12(+0.49%) |
Nov 20, 2012 | 24.80 | 24.94 | 24.36 | 24.72 | 5,005,522 | -0.10(-0.41%) |
Nov 19, 2012 | 24.17 | 24.84 | 24.14 | 24.82 | 7,561,808 | +0.81(+3.37%) |
Nov 16, 2012 | 24.11 | 24.31 | 23.86 | 24.01 | 8,527,785 | -0.31(-1.29%) |
Nov 15, 2012 | 24.05 | 24.42 | 23.34 | 24.32 | 11,425,702 | -0.31(-1.26%) |
Nov 14, 2012 | 25.37 | 25.44 | 24.59 | 24.63 | 5,141,913 | -0.65(-2.55%) |
Nov 13, 2012 | 24.63 | 25.48 | 24.59 | 25.28 | 8,373,231 | +0.62(+2.52%) |
Nov 12, 2012 | 24.68 | 24.77 | 24.55 | 24.66 | 4,137,472 | -0.01(-0.05%) |
Nov 09, 2012 | 24.76 | 24.89 | 24.49 | 24.67 | 5,034,327 | -0.20(-0.81%) |
Nov 08, 2012 | 25.06 | 25.31 | 24.81 | 24.87 | 3,977,685 | -0.26(-1.05%) |
Nov 07, 2012 | 25.38 | 25.65 | 25.10 | 25.14 | 3,656,104 | -0.49(-1.90%) |
Nov 06, 2012 | 25.80 | 25.86 | 25.53 | 25.62 | 4,532,955 | -0.21(-0.83%) |
Nov 05, 2012 | 25.47 | 25.89 | 25.33 | 25.84 | 4,359,104 | +0.43(+1.69%) |
Nov 02, 2012 | 25.68 | 25.85 | 25.32 | 25.41 | 8,167,551 | -0.12(-0.46%) |
Nov 01, 2012 | 26.69 | 26.69 | 25.07 | 25.52 | 15,217,197 | -1.71(-6.27%) |
Oct 31, 2012 | 27.16 | 27.32 | 26.84 | 27.23 | 3,630,408 | +0.01(+0.05%) |
Oct 26, 2012 | 27.21 | 27.22 | 27.22 | 27.22 | 9,553,053 | +0.12(+0.45%) |
Oct 25, 2012 | 27.35 | 27.51 | 26.84 | 27.10 | 5,017,537 | -0.16(-0.57%) |
Oct 24, 2012 | 27.53 | 27.54 | 27.13 | 27.25 | 4,359,592 | -0.16(-0.57%) |
Oct 23, 2012 | 26.67 | 27.53 | 26.54 | 27.41 | 5,814,230 | -0.24(-0.86%) |
Oct 19, 2012 | 27.99 | 28.02 | 27.49 | 27.65 | 5,760,961 | -0.33(-1.18%) |
Oct 18, 2012 | 27.70 | 28.13 | 27.62 | 27.98 | 4,928,366 | +0.36(+1.31%) |
Oct 17, 2012 | 28.16 | 28.23 | 27.40 | 27.61 | 4,809,584 | -0.55(-1.94%) |
Oct 16, 2012 | 27.61 | 28.26 | 27.61 | 28.16 | 5,261,337 | +0.34(+1.20%) |
Oct 15, 2012 | 27.58 | 27.87 | 27.57 | 27.82 | 3,264,476 | +0.25(+0.89%) |
Oct 12, 2012 | 27.81 | 27.86 | 27.51 | 27.58 | 7,332,210 | -0.20(-0.71%) |
Oct 11, 2012 | 28.88 | 28.92 | 27.77 | 27.78 | 5,772,757 | -0.90(-3.13%) |
Oct 10, 2012 | 28.49 | 28.94 | 28.47 | 28.67 | 2,987,059 | +0.18(+0.63%) |
Oct 09, 2012 | 29.04 | 29.28 | 28.49 | 28.49 | 4,326,922 | -0.67(-2.28%) |
Oct 08, 2012 | 29.40 | 29.59 | 29.11 | 29.16 | 3,155,553 | -0.37(-1.26%) |
Oct 05, 2012 | 29.48 | 29.77 | 29.34 | 29.53 | 4,435,855 | +0.31(+1.07%) |
Oct 04, 2012 | 29.89 | 29.96 | 28.90 | 29.22 | 9,707,608 | -0.57(-1.93%) |
Oct 03, 2012 | 29.56 | 29.88 | 29.52 | 29.79 | 4,515,498 | +0.33(+1.12%) |
Oct 02, 2012 | 29.80 | 29.86 | 29.27 | 29.46 | 3,460,327 | -0.09(-0.31%) |
Oct 01, 2012 | 28.84 | 29.62 | 28.76 | 29.55 | 5,760,021 | +0.70(+2.42%) |
Sep 28, 2012 | 28.46 | 28.90 | 27.93 | 28.86 | 6,570,177 | -0.14(-0.49%) |
Sep 27, 2012 | 28.95 | 29.12 | 28.70 | 29.00 | 3,129,312 | +0.06(+0.21%) |
Sep 26, 2012 | 28.87 | 29.06 | 28.79 | 28.94 | 3,820,493 | +0.02(+0.06%) |
Sep 25, 2012 | 29.55 | 29.55 | 28.91 | 28.92 | 3,965,571 | -0.50(-1.70%) |
Sep 24, 2012 | 29.16 | 29.69 | 29.16 | 29.42 | 4,160,063 | -0.03(-0.09%) |
Sep 21, 2012 | 30.00 | 30.00 | 29.44 | 29.45 | 4,630,556 | -0.51(-1.71%) |
Sep 20, 2012 | 29.34 | 30.01 | 29.22 | 29.96 | 4,619,816 | +0.61(+2.07%) |
Sep 19, 2012 | 29.43 | 29.49 | 29.02 | 29.35 | 5,664,360 | -0.03(-0.10%) |
Sep 18, 2012 | 30.06 | 30.08 | 29.34 | 29.38 | 3,948,734 | -0.71(-2.35%) |
Sep 17, 2012 | 30.27 | 30.31 | 30.00 | 30.09 | 2,977,392 | -0.31(-1.01%) |
Sep 14, 2012 | 30.38 | 30.42 | 30.05 | 30.40 | 5,377,026 | +0.09(+0.29%) |
Sep 13, 2012 | 29.91 | 30.38 | 29.80 | 30.31 | 3,900,772 | +0.52(+1.73%) |
Sep 12, 2012 | 29.73 | 29.98 | 29.66 | 29.80 | 3,833,216 | +0.19(+0.63%) |
Sep 11, 2012 | 29.77 | 29.89 | 29.57 | 29.61 | 3,504,191 | -0.27(-0.91%) |
Sep 10, 2012 | 30.33 | 30.34 | 29.84 | 29.88 | 5,235,449 | -0.56(-1.83%) |
Sep 07, 2012 | 31.01 | 31.10 | 30.30 | 30.44 | 3,763,576 | -0.50(-1.62%) |
Sep 06, 2012 | 30.73 | 30.99 | 30.62 | 30.94 | 3,622,077 | +0.44(+1.44%) |
Sep 05, 2012 | 30.97 | 31.14 | 30.47 | 30.50 | 4,052,547 | -0.54(-1.73%) |
Sep 04, 2012 | 30.89 | 31.13 | 30.87 | 31.04 | 3,519,122 | +0.13(+0.40%) |
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,153 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,249 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,339 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,269 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,221 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.05 | 30.74 | 30.85 | 3,483,345 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,446 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,054 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.58 | 31.00 | 31.08 | 4,965,167 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.23 | 30.97 | 6,238,703 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,603 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,542 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,674 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,417 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,743 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.23 | 3,822,385 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,364 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,158,894 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,180 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,380 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,076 | +0.07(+0.24%) |
Aug 01, 2012 | 29.83 | 29.84 | 29.31 | 29.48 | 4,086,514 | -0.15(-0.50%) |
Jul 31, 2012 | 29.92 | 30.02 | 29.56 | 29.62 | 4,317,283 | -0.30(-1.01%) |
Jul 30, 2012 | 29.96 | 30.11 | 29.81 | 29.93 | 3,075,244 | -0.06(-0.21%) |
Jul 27, 2012 | 29.87 | 30.27 | 29.73 | 29.99 | 4,486,595 | +0.33(+1.11%) |
Jul 26, 2012 | 29.43 | 29.92 | 29.20 | 29.66 | 4,818,487 | -0.07(-0.23%) |
Jul 25, 2012 | 29.72 | 29.95 | 29.50 | 29.73 | 3,310,779 | +0.11(+0.38%) |
Jul 24, 2012 | 29.89 | 29.98 | 29.45 | 29.61 | 2,904,499 | -0.21(-0.72%) |
Jul 23, 2012 | 29.66 | 29.91 | 29.27 | 29.83 | 4,060,017 | -0.23(-0.76%) |
Jul 20, 2012 | 30.45 | 30.67 | 29.93 | 30.06 | 4,830,143 | -0.50(-1.65%) |
Jul 19, 2012 | 30.88 | 30.95 | 30.26 | 30.56 | 4,495,140 | -0.31(-1.00%) |
Jul 18, 2012 | 30.76 | 31.23 | 30.68 | 30.87 | 5,019,839 | +0.00(+0.00%) |
Jul 17, 2012 | 30.65 | 31.01 | 30.45 | 30.87 | 3,765,627 | +0.32(+1.05%) |
Jul 16, 2012 | 30.33 | 30.77 | 30.22 | 30.55 | 2,671,178 | +0.13(+0.44%) |
Jul 13, 2012 | 30.11 | 30.61 | 30.00 | 30.41 | 3,914,399 | +0.25(+0.84%) |
Jul 12, 2012 | 29.63 | 30.27 | 29.53 | 30.16 | 5,586,697 | +0.41(+1.38%) |
Jul 11, 2012 | 29.83 | 29.89 | 29.52 | 29.75 | 4,114,616 | -0.07(-0.24%) |
Jul 10, 2012 | 29.91 | 30.19 | 29.73 | 29.82 | 5,007,028 | -0.00(-0.02%) |
Jul 09, 2012 | 29.92 | 30.10 | 29.74 | 29.82 | 3,000,000 | -0.10(-0.34%) |
Jul 06, 2012 | 29.99 | 30.12 | 29.65 | 29.93 | 3,692,518 | -0.03(-0.10%) |
Jul 05, 2012 | 28.54 | 30.06 | 28.54 | 29.96 | 10,330,434 | +1.97(+7.02%) |
Jul 03, 2012 | 28.19 | 28.21 | 27.76 | 27.99 | 5,406,418 | -0.20(-0.70%) |
Jul 02, 2012 | 27.87 | 28.63 | 27.87 | 28.19 | 6,610,103 | +0.33(+1.20%) |
Jun 29, 2012 | 27.94 | 28.06 | 27.47 | 27.85 | 9,553,693 | +0.36(+1.30%) |
Jun 28, 2012 | 28.10 | 28.16 | 26.64 | 27.50 | 15,602,163 | -0.91(-3.19%) |
Jun 27, 2012 | 29.66 | 29.66 | 28.13 | 28.40 | 8,857,842 | -1.13(-3.83%) |
Jun 26, 2012 | 29.19 | 29.65 | 29.14 | 29.53 | 5,289,360 | +0.37(+1.25%) |
Jun 25, 2012 | 29.45 | 29.53 | 29.05 | 29.17 | 4,272,528 | -0.47(-1.59%) |
Jun 22, 2012 | 29.60 | 29.74 | 29.26 | 29.64 | 4,552,136 | +0.15(+0.50%) |
Jun 21, 2012 | 30.11 | 30.21 | 29.39 | 29.49 | 4,946,107 | -0.62(-2.04%) |
Jun 20, 2012 | 30.39 | 30.40 | 29.79 | 30.11 | 5,038,298 | -0.17(-0.56%) |
Jun 19, 2012 | 30.63 | 30.97 | 30.18 | 30.28 | 5,867,292 | -0.13(-0.43%) |
Jun 18, 2012 | 29.80 | 30.45 | 29.56 | 30.41 | 5,319,317 | +0.71(+2.39%) |
Jun 15, 2012 | 29.23 | 29.76 | 29.20 | 29.70 | 5,891,035 | +0.48(+1.66%) |
Jun 14, 2012 | 28.79 | 29.45 | 28.72 | 29.21 | 4,679,124 | +0.57(+1.99%) |
Jun 13, 2012 | 28.98 | 29.07 | 28.58 | 28.64 | 4,160,325 | -0.36(-1.23%) |
Jun 12, 2012 | 28.56 | 29.02 | 28.44 | 29.00 | 3,687,362 | +0.57(+2.01%) |
Jun 11, 2012 | 29.08 | 29.14 | 28.40 | 28.43 | 4,556,761 | -0.33(-1.15%) |
Jun 08, 2012 | 28.04 | 28.77 | 28.04 | 28.76 | 4,275,430 | +0.70(+2.51%) |
Jun 07, 2012 | 28.75 | 28.76 | 28.00 | 28.05 | 4,218,595 | -0.37(-1.32%) |
Jun 06, 2012 | 27.88 | 28.46 | 27.87 | 28.43 | 3,284,384 | +0.65(+2.33%) |
Jun 05, 2012 | 27.55 | 27.87 | 27.39 | 27.78 | 3,458,210 | +0.16(+0.57%) |
Jun 04, 2012 | 27.41 | 27.75 | 27.24 | 27.63 | 3,764,929 | +0.17(+0.60%) |
Jun 01, 2012 | 27.89 | 27.97 | 27.25 | 27.46 | 5,345,093 | -0.67(-2.38%) |
May 31, 2012 | 27.77 | 28.33 | 27.65 | 28.13 | 7,629,349 | +0.30(+1.09%) |
May 30, 2012 | 27.85 | 27.98 | 27.65 | 27.83 | 4,663,111 | -0.18(-0.65%) |
May 29, 2012 | 27.97 | 28.22 | 27.66 | 28.01 | 4,501,931 | +0.22(+0.78%) |
May 25, 2012 | 27.83 | 27.97 | 27.56 | 27.79 | 2,387,479 | +0.02(+0.08%) |
May 24, 2012 | 27.58 | 27.87 | 27.48 | 27.77 | 3,985,802 | +0.18(+0.65%) |
May 23, 2012 | 27.22 | 27.67 | 27.06 | 27.59 | 5,281,012 | +0.34(+1.24%) |
May 22, 2012 | 26.86 | 27.54 | 26.81 | 27.25 | 4,777,687 | +0.40(+1.51%) |
May 21, 2012 | 26.63 | 26.87 | 25.52 | 26.85 | 8,306,443 | -0.14(-0.51%) |
May 18, 2012 | 26.94 | 27.44 | 26.85 | 26.99 | 6,008,091 | +0.01(+0.03%) |
May 17, 2012 | 27.80 | 28.36 | 26.96 | 26.98 | 8,807,919 | -0.70(-2.52%) |
May 16, 2012 | 27.36 | 27.82 | 27.31 | 27.68 | 6,630,751 | +0.46(+1.68%) |
May 15, 2012 | 26.88 | 27.61 | 26.87 | 27.22 | 5,967,409 | +0.28(+1.06%) |
May 14, 2012 | 27.28 | 27.41 | 26.93 | 26.93 | 5,185,965 | -0.47(-1.70%) |
May 11, 2012 | 27.41 | 27.71 | 27.36 | 27.40 | 5,005,951 | -0.09(-0.32%) |
May 10, 2012 | 27.48 | 27.76 | 27.23 | 27.49 | 3,223,191 | +0.28(+1.01%) |
May 09, 2012 | 26.91 | 27.53 | 26.78 | 27.21 | 4,395,948 | +0.08(+0.31%) |
May 08, 2012 | 27.47 | 27.58 | 26.66 | 27.13 | 7,305,956 | -0.56(-2.02%) |
May 07, 2012 | 27.73 | 28.16 | 27.55 | 27.69 | 4,236,749 | -0.09(-0.32%) |
May 04, 2012 | 28.16 | 28.42 | 27.75 | 27.78 | 4,334,723 | -0.56(-1.99%) |
May 03, 2012 | 28.37 | 28.82 | 28.21 | 28.34 | 5,893,845 | -0.06(-0.22%) |
May 02, 2012 | 27.75 | 28.45 | 27.65 | 28.41 | 5,377,586 | +0.62(+2.23%) |
May 01, 2012 | 27.40 | 28.06 | 27.36 | 27.79 | 4,542,755 | +0.43(+1.56%) |
Apr 30, 2012 | 27.67 | 27.67 | 27.16 | 27.36 | 4,800,524 | -0.32(-1.16%) |
Apr 27, 2012 | 27.36 | 27.83 | 27.26 | 27.68 | 2,766,356 | +0.47(+1.72%) |
Apr 26, 2012 | 26.83 | 27.35 | 26.72 | 27.21 | 2,887,550 | +0.30(+1.12%) |
Apr 25, 2012 | 26.51 | 26.92 | 26.48 | 26.91 | 3,299,851 | +0.52(+1.97%) |
Apr 24, 2012 | 26.60 | 26.75 | 26.12 | 26.39 | 3,320,495 | -0.17(-0.64%) |
Apr 23, 2012 | 26.60 | 26.61 | 26.25 | 26.56 | 3,501,664 | -0.15(-0.55%) |
Apr 20, 2012 | 26.79 | 26.83 | 26.58 | 26.71 | 4,460,091 | +0.05(+0.18%) |
Apr 19, 2012 | 26.77 | 26.91 | 26.50 | 26.66 | 3,521,334 | -0.19(-0.70%) |
Apr 18, 2012 | 26.50 | 26.93 | 26.40 | 26.84 | 4,302,971 | +0.28(+1.07%) |
Apr 17, 2012 | 26.42 | 26.68 | 26.24 | 26.56 | 4,944,000 | +0.21(+0.81%) |
Apr 16, 2012 | 26.30 | 26.37 | 25.99 | 26.35 | 4,525,247 | +0.07(+0.27%) |
Apr 13, 2012 | 26.28 | 26.53 | 26.15 | 26.27 | 4,081,893 | +0.00(+0.02%) |
Apr 12, 2012 | 26.01 | 26.51 | 25.94 | 26.27 | 4,546,395 | +0.40(+1.55%) |
Apr 11, 2012 | 25.59 | 25.97 | 25.54 | 25.87 | 3,709,943 | +0.43(+1.68%) |
Apr 10, 2012 | 26.17 | 26.29 | 25.34 | 25.44 | 7,209,328 | -0.89(-3.40%) |
Apr 09, 2012 | 26.22 | 26.43 | 26.04 | 26.34 | 5,201,304 | -0.27(-1.02%) |
Apr 05, 2012 | 26.44 | 26.70 | 25.94 | 26.61 | 8,565,316 | +0.64(+2.47%) |
Apr 04, 2012 | 25.84 | 26.07 | 25.80 | 25.97 | 4,188,507 | -0.01(-0.05%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.85 | 25.98 | 4,920,936 | -0.06(-0.22%) |
Apr 02, 2012 | 25.90 | 26.18 | 25.90 | 26.04 | 5,340,446 | +0.19(+0.74%) |
Mar 30, 2012 | 26.24 | 26.25 | 25.78 | 25.85 | 4,914,422 | -0.29(-1.11%) |
Mar 29, 2012 | 26.39 | 26.39 | 25.97 | 26.14 | 4,725,547 | -0.26(-0.99%) |
Mar 28, 2012 | 26.24 | 26.40 | 25.94 | 26.40 | 6,237,551 | +0.15(+0.58%) |
Mar 27, 2012 | 26.20 | 26.27 | 26.06 | 26.25 | 3,981,846 | +0.11(+0.41%) |
Mar 26, 2012 | 25.60 | 26.15 | 25.59 | 26.14 | 5,572,828 | +0.73(+2.89%) |
Mar 23, 2012 | 25.36 | 25.45 | 24.97 | 25.41 | 3,144,583 | -0.05(-0.21%) |
Mar 22, 2012 | 25.30 | 25.51 | 25.25 | 25.46 | 2,510,142 | -0.07(-0.26%) |
Mar 21, 2012 | 25.36 | 25.62 | 25.26 | 25.53 | 4,487,118 | +0.24(+0.97%) |
Mar 20, 2012 | 24.76 | 25.41 | 24.73 | 25.28 | 5,142,367 | +0.50(+2.01%) |
Mar 19, 2012 | 24.74 | 24.97 | 24.70 | 24.78 | 3,239,696 | -0.04(-0.14%) |
Mar 16, 2012 | 24.99 | 25.30 | 24.73 | 24.82 | 5,949,995 | -0.25(-0.99%) |
Mar 15, 2012 | 25.00 | 25.23 | 24.34 | 25.07 | 9,512,291 | -0.10(-0.39%) |
Mar 14, 2012 | 25.43 | 25.45 | 25.08 | 25.17 | 4,604,131 | -0.17(-0.67%) |
Mar 13, 2012 | 25.32 | 25.39 | 25.09 | 25.34 | 4,513,856 | +0.15(+0.60%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.96 | 25.18 | 3,961,807 | +0.28(+1.13%) |
Mar 09, 2012 | 24.73 | 25.01 | 24.66 | 24.90 | 2,215,002 | +0.28(+1.12%) |
Mar 08, 2012 | 24.57 | 24.74 | 24.53 | 24.63 | 2,530,184 | +0.19(+0.78%) |
Mar 07, 2012 | 24.34 | 24.52 | 24.12 | 24.44 | 2,743,395 | +0.09(+0.37%) |
Mar 06, 2012 | 24.31 | 24.46 | 24.30 | 24.35 | 3,820,779 | -0.09(-0.36%) |
Mar 05, 2012 | 23.88 | 24.49 | 23.81 | 24.44 | 4,890,307 | +0.46(+1.91%) |
Mar 02, 2012 | 24.12 | 24.14 | 23.86 | 23.98 | 4,391,354 | -0.16(-0.65%) |
Mar 01, 2012 | 24.12 | 24.14 | 23.93 | 24.13 | 3,816,488 | +0.41(+1.73%) |
Feb 29, 2012 | 23.77 | 23.80 | 23.63 | 23.73 | 4,135,235 | -0.12(-0.49%) |
Feb 28, 2012 | 23.59 | 23.89 | 23.50 | 23.84 | 4,550,531 | +0.22(+0.94%) |
Feb 27, 2012 | 23.40 | 23.71 | 23.30 | 23.62 | 3,253,963 | +0.13(+0.57%) |
Feb 24, 2012 | 23.44 | 23.57 | 23.37 | 23.49 | 2,379,490 | +0.04(+0.19%) |
Feb 23, 2012 | 23.60 | 23.72 | 23.44 | 23.44 | 4,176,299 | -0.11(-0.47%) |
Feb 22, 2012 | 23.21 | 23.85 | 23.21 | 23.55 | 5,844,536 | +0.40(+1.71%) |
Feb 21, 2012 | 23.10 | 23.22 | 23.02 | 23.16 | 3,742,363 | +0.10(+0.42%) |
Feb 17, 2012 | 22.91 | 23.15 | 22.80 | 23.06 | 4,647,163 | +0.11(+0.48%) |
Feb 16, 2012 | 22.89 | 23.13 | 22.85 | 22.95 | 2,958,917 | +0.16(+0.68%) |
Feb 15, 2012 | 23.09 | 23.13 | 22.68 | 22.79 | 3,116,461 | -0.24(-1.02%) |
Feb 14, 2012 | 22.93 | 23.06 | 22.84 | 23.03 | 3,440,443 | -0.02(-0.08%) |
Feb 13, 2012 | 23.14 | 23.18 | 22.80 | 23.04 | 3,925,172 | -0.00(-0.02%) |
Feb 10, 2012 | 22.81 | 23.06 | 22.71 | 23.05 | 2,530,768 | +0.04(+0.17%) |
Feb 09, 2012 | 22.90 | 23.04 | 22.84 | 23.01 | 2,913,280 | +0.10(+0.43%) |
Feb 08, 2012 | 23.05 | 23.16 | 22.77 | 22.91 | 3,334,155 | -0.15(-0.63%) |
Feb 07, 2012 | 22.73 | 23.11 | 22.73 | 23.06 | 3,735,336 | +0.29(+1.27%) |
Feb 06, 2012 | 22.91 | 22.92 | 22.59 | 22.77 | 4,848,565 | -0.20(-0.85%) |
Feb 03, 2012 | 23.02 | 23.21 | 22.80 | 22.96 | 5,711,553 | +0.25(+1.11%) |
Feb 02, 2012 | 23.09 | 23.31 | 22.67 | 22.71 | 6,448,271 | -0.02(-0.08%) |