Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.16 | 29.18 | 28.65 | 28.71 | 5,502,433 | -0.53(-1.81%) |
Jan 30, 2013 | 29.75 | 29.97 | 29.15 | 29.23 | 9,385,020 | -0.11(-0.39%) |
Jan 29, 2013 | 29.20 | 29.54 | 29.06 | 29.35 | 6,132,944 | +0.65(+2.27%) |
Jan 28, 2013 | 28.97 | 29.06 | 28.68 | 28.70 | 5,821,572 | -0.23(-0.79%) |
Jan 25, 2013 | 29.33 | 29.47 | 28.72 | 28.93 | 7,374,399 | -0.61(-2.07%) |
Jan 24, 2013 | 30.05 | 30.09 | 29.49 | 29.54 | 5,905,657 | -0.79(-2.60%) |
Jan 23, 2013 | 31.02 | 31.29 | 30.27 | 30.32 | 4,921,740 | -0.84(-2.69%) |
Jan 22, 2013 | 30.50 | 31.41 | 30.39 | 31.16 | 7,097,024 | +0.90(+2.98%) |
Jan 18, 2013 | 30.36 | 30.54 | 30.16 | 30.26 | 4,162,187 | -0.03(-0.11%) |
Jan 17, 2013 | 30.07 | 30.45 | 29.68 | 30.29 | 7,827,270 | +0.03(+0.11%) |
Jan 16, 2013 | 30.38 | 30.42 | 30.06 | 30.26 | 4,686,349 | -0.23(-0.75%) |
Jan 15, 2013 | 30.32 | 30.83 | 29.91 | 30.49 | 6,344,010 | +0.45(+1.49%) |
Jan 14, 2013 | 30.15 | 30.31 | 29.88 | 30.04 | 5,680,624 | +0.12(+0.41%) |
Jan 11, 2013 | 30.18 | 30.28 | 29.73 | 29.92 | 6,789,229 | -0.32(-1.07%) |
Jan 10, 2013 | 29.55 | 30.37 | 29.51 | 30.24 | 9,473,777 | +1.18(+4.08%) |
Jan 09, 2013 | 29.40 | 29.51 | 28.84 | 29.06 | 6,210,996 | -0.27(-0.91%) |
Jan 08, 2013 | 28.15 | 29.45 | 27.79 | 29.33 | 15,476,065 | +0.75(+2.64%) |
Jan 07, 2013 | 28.77 | 29.02 | 28.56 | 28.57 | 4,774,122 | -0.43(-1.48%) |
Jan 04, 2013 | 28.59 | 29.02 | 28.48 | 29.00 | 8,042,291 | +0.11(+0.39%) |
Jan 03, 2013 | 30.30 | 30.30 | 28.73 | 28.89 | 8,003,035 | -1.55(-5.09%) |
Jan 02, 2013 | 30.53 | 30.62 | 30.35 | 30.44 | 6,404,310 | +0.67(+2.23%) |
Dec 31, 2012 | 28.89 | 30.02 | 28.89 | 29.77 | 6,444,453 | +0.90(+3.12%) |
Dec 28, 2012 | 29.26 | 29.43 | 28.82 | 28.87 | 4,553,664 | -0.36(-1.22%) |
Dec 27, 2012 | 29.08 | 29.65 | 28.86 | 29.23 | 6,885,013 | -0.05(-0.17%) |
Dec 26, 2012 | 29.10 | 29.54 | 29.03 | 29.28 | 4,817,477 | +0.24(+0.84%) |
Dec 24, 2012 | 28.64 | 29.05 | 28.58 | 29.03 | 2,534,916 | +0.48(+1.68%) |
Dec 21, 2012 | 28.63 | 29.01 | 28.49 | 28.56 | 11,649,098 | -0.45(-1.54%) |
Dec 20, 2012 | 29.16 | 29.31 | 28.43 | 29.00 | 9,289,532 | -0.47(-1.60%) |
Dec 19, 2012 | 29.48 | 29.67 | 29.32 | 29.47 | 6,989,647 | -0.03(-0.11%) |
Dec 18, 2012 | 29.97 | 29.98 | 29.36 | 29.51 | 6,771,579 | -0.49(-1.62%) |
Dec 17, 2012 | 29.95 | 30.11 | 29.61 | 29.99 | 4,274,622 | +0.12(+0.41%) |
Dec 14, 2012 | 29.93 | 30.27 | 29.72 | 29.87 | 4,719,400 | -0.13(-0.43%) |
Dec 13, 2012 | 30.34 | 30.44 | 29.73 | 30.00 | 7,286,235 | -1.04(-3.35%) |
Dec 12, 2012 | 30.36 | 31.53 | 30.31 | 31.04 | 8,995,850 | +0.98(+3.27%) |
Dec 11, 2012 | 30.35 | 30.62 | 30.06 | 30.06 | 5,275,737 | -0.29(-0.96%) |
Dec 10, 2012 | 30.60 | 30.73 | 30.01 | 30.35 | 5,108,145 | +0.15(+0.48%) |
Dec 07, 2012 | 30.15 | 30.26 | 29.98 | 30.20 | 5,677,389 | +0.40(+1.36%) |
Dec 06, 2012 | 29.80 | 30.21 | 29.65 | 29.80 | 6,176,622 | -0.12(-0.41%) |
Dec 05, 2012 | 30.88 | 30.94 | 29.86 | 29.92 | 7,293,712 | -0.95(-3.07%) |
Dec 04, 2012 | 29.99 | 31.18 | 29.86 | 30.87 | 8,082,815 | -0.45(-1.45%) |
Nov 30, 2012 | 31.55 | 31.79 | 30.98 | 31.32 | 5,401,522 | -0.45(-1.43%) |
Nov 29, 2012 | 32.34 | 32.40 | 31.29 | 31.77 | 5,003,026 | -0.29(-0.91%) |
Nov 28, 2012 | 30.96 | 32.08 | 30.72 | 32.07 | 8,746,471 | +0.39(+1.23%) |
Nov 27, 2012 | 33.04 | 33.15 | 31.64 | 31.68 | 8,923,082 | -1.52(-4.58%) |
Nov 26, 2012 | 33.26 | 33.26 | 32.66 | 33.20 | 4,714,656 | -0.28(-0.82%) |
Nov 23, 2012 | 33.41 | 33.71 | 33.11 | 33.47 | 3,568,031 | +0.16(+0.49%) |
Nov 21, 2012 | 32.82 | 33.42 | 32.66 | 33.31 | 4,078,221 | +0.35(+1.06%) |
Nov 20, 2012 | 32.80 | 33.13 | 32.61 | 32.96 | 4,174,359 | -0.02(-0.07%) |
Nov 19, 2012 | 32.87 | 33.13 | 32.72 | 32.99 | 5,450,297 | +0.88(+2.75%) |
Nov 16, 2012 | 32.15 | 32.58 | 31.65 | 32.11 | 8,921,460 | -0.15(-0.48%) |
Nov 15, 2012 | 33.34 | 33.34 | 31.85 | 32.26 | 9,477,451 | -1.06(-3.18%) |
Nov 14, 2012 | 34.74 | 34.78 | 33.24 | 33.32 | 6,121,215 | -1.33(-3.83%) |
Nov 13, 2012 | 34.75 | 35.01 | 34.54 | 34.65 | 4,738,651 | -0.44(-1.25%) |
Nov 12, 2012 | 35.74 | 35.92 | 35.05 | 35.08 | 3,493,454 | -0.59(-1.65%) |
Nov 09, 2012 | 36.35 | 36.42 | 35.64 | 35.67 | 5,303,900 | -0.57(-1.56%) |
Nov 08, 2012 | 35.84 | 36.47 | 35.50 | 36.24 | 6,974,341 | +0.16(+0.45%) |
Nov 07, 2012 | 35.96 | 36.26 | 35.35 | 36.08 | 7,768,763 | +0.48(+1.34%) |
Nov 06, 2012 | 35.39 | 35.66 | 35.12 | 35.60 | 5,991,862 | +0.60(+1.71%) |
Nov 05, 2012 | 35.06 | 35.51 | 34.95 | 35.00 | 5,466,522 | +0.16(+0.46%) |
Nov 02, 2012 | 36.02 | 36.10 | 34.80 | 34.84 | 7,760,766 | -1.80(-4.92%) |
Nov 01, 2012 | 36.30 | 36.76 | 36.29 | 36.64 | 5,008,662 | +0.11(+0.31%) |
Oct 31, 2012 | 36.40 | 36.77 | 36.30 | 36.53 | 5,317,276 | +1.20(+3.41%) |
Oct 26, 2012 | 35.43 | 35.33 | 35.33 | 35.33 | 5,459,347 | -0.06(-0.18%) |
Oct 25, 2012 | 34.52 | 35.52 | 34.24 | 35.39 | 8,385,215 | +2.22(+6.70%) |
Oct 24, 2012 | 34.63 | 34.68 | 33.11 | 33.17 | 7,614,610 | -1.21(-3.52%) |
Oct 23, 2012 | 34.38 | 34.79 | 34.31 | 34.38 | 5,491,059 | -0.58(-1.66%) |
Oct 19, 2012 | 34.55 | 35.07 | 34.15 | 34.96 | 6,663,023 | +0.39(+1.12%) |
Oct 18, 2012 | 35.32 | 35.46 | 34.55 | 34.58 | 5,894,387 | -1.16(-3.25%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.13 | 35.74 | 3,584,108 | +0.27(+0.77%) |
Oct 16, 2012 | 35.37 | 35.66 | 35.17 | 35.46 | 4,615,810 | +0.39(+1.11%) |
Oct 15, 2012 | 34.81 | 35.08 | 34.48 | 35.08 | 4,696,562 | -0.03(-0.09%) |
Oct 12, 2012 | 35.58 | 35.78 | 34.94 | 35.11 | 4,107,688 | -0.56(-1.56%) |
Oct 11, 2012 | 36.32 | 36.32 | 35.57 | 35.67 | 4,958,691 | -0.25(-0.70%) |
Oct 10, 2012 | 35.67 | 36.42 | 35.50 | 35.92 | 5,209,103 | +0.12(+0.34%) |
Oct 09, 2012 | 37.09 | 37.31 | 35.76 | 35.80 | 6,884,337 | -1.27(-3.41%) |
Oct 08, 2012 | 36.88 | 37.19 | 36.63 | 37.06 | 2,315,277 | -0.19(-0.52%) |
Oct 05, 2012 | 37.21 | 37.85 | 37.03 | 37.25 | 5,503,073 | -0.02(-0.06%) |
Oct 04, 2012 | 36.82 | 37.28 | 36.75 | 37.28 | 5,899,149 | +0.85(+2.35%) |
Oct 03, 2012 | 36.91 | 37.01 | 36.36 | 36.42 | 4,334,465 | -0.35(-0.94%) |
Oct 02, 2012 | 37.19 | 37.42 | 36.59 | 36.77 | 5,392,318 | -0.47(-1.26%) |
Oct 01, 2012 | 37.33 | 37.80 | 37.14 | 37.24 | 5,039,804 | +0.28(+0.76%) |
Sep 28, 2012 | 36.92 | 37.30 | 36.75 | 36.96 | 7,126,463 | -0.45(-1.21%) |
Sep 27, 2012 | 36.68 | 37.42 | 36.33 | 37.41 | 7,663,969 | +1.12(+3.09%) |
Sep 26, 2012 | 35.38 | 36.48 | 35.26 | 36.29 | 6,732,522 | +0.31(+0.85%) |
Sep 25, 2012 | 36.87 | 37.06 | 35.96 | 35.98 | 7,680,485 | -0.33(-0.91%) |
Sep 24, 2012 | 37.21 | 37.48 | 36.25 | 36.31 | 7,225,508 | -1.52(-4.01%) |
Sep 21, 2012 | 37.98 | 38.22 | 37.75 | 37.83 | 13,584,796 | +0.35(+0.95%) |
Sep 20, 2012 | 37.35 | 37.50 | 36.87 | 37.47 | 7,293,168 | -0.31(-0.83%) |
Sep 19, 2012 | 37.59 | 38.00 | 37.18 | 37.79 | 8,303,044 | +0.19(+0.51%) |
Sep 18, 2012 | 37.11 | 37.59 | 37.00 | 37.59 | 7,308,252 | +0.33(+0.89%) |
Sep 17, 2012 | 37.21 | 37.40 | 36.89 | 37.26 | 7,120,043 | +0.02(+0.06%) |
Sep 14, 2012 | 36.84 | 37.74 | 36.80 | 37.24 | 9,938,854 | +0.64(+1.74%) |
Sep 13, 2012 | 34.54 | 36.65 | 34.28 | 36.60 | 12,139,580 | +1.89(+5.46%) |
Sep 12, 2012 | 34.46 | 35.04 | 33.75 | 34.71 | 8,209,056 | +0.66(+1.93%) |
Sep 11, 2012 | 34.17 | 34.56 | 33.95 | 34.05 | 4,911,502 | +0.10(+0.31%) |
Sep 10, 2012 | 34.56 | 34.63 | 33.84 | 33.95 | 4,448,762 | -0.68(-1.95%) |
Sep 07, 2012 | 34.62 | 35.02 | 34.53 | 34.62 | 7,743,710 | +0.69(+2.04%) |
Sep 06, 2012 | 33.37 | 33.95 | 33.10 | 33.93 | 7,503,436 | +1.03(+3.13%) |
Sep 05, 2012 | 32.67 | 33.07 | 32.18 | 32.90 | 3,720,889 | +0.14(+0.42%) |
Sep 04, 2012 | 33.17 | 33.25 | 32.56 | 32.76 | 4,668,111 | -0.34(-1.02%) |
Aug 31, 2012 | 32.12 | 33.28 | 31.80 | 33.10 | 7,326,040 | +1.30(+4.08%) |
Aug 30, 2012 | 32.04 | 32.37 | 31.73 | 31.80 | 3,945,647 | -0.14(-0.45%) |
Aug 29, 2012 | 32.15 | 32.25 | 31.56 | 31.95 | 3,480,555 | -0.19(-0.58%) |
Aug 27, 2012 | 32.48 | 32.63 | 31.95 | 32.13 | 4,129,081 | -0.40(-1.24%) |
Aug 24, 2012 | 32.13 | 32.67 | 31.94 | 32.54 | 4,021,100 | +0.24(+0.75%) |
Aug 23, 2012 | 32.69 | 33.25 | 32.25 | 32.30 | 8,313,821 | -0.19(-0.57%) |
Aug 22, 2012 | 31.68 | 32.51 | 31.21 | 32.48 | 6,677,303 | +0.87(+2.75%) |
Aug 21, 2012 | 31.56 | 32.32 | 31.38 | 31.61 | 6,167,305 | +0.68(+2.19%) |
Aug 20, 2012 | 31.10 | 31.22 | 30.54 | 30.93 | 3,668,197 | -0.07(-0.23%) |
Aug 17, 2012 | 31.11 | 31.48 | 30.80 | 31.01 | 5,459,558 | +0.04(+0.13%) |
Aug 16, 2012 | 29.72 | 31.01 | 29.59 | 30.97 | 5,956,847 | +1.41(+4.77%) |
Aug 15, 2012 | 29.62 | 29.77 | 29.24 | 29.56 | 4,278,984 | -0.07(-0.23%) |
Aug 14, 2012 | 29.56 | 29.93 | 29.52 | 29.63 | 3,266,766 | -0.13(-0.43%) |
Aug 13, 2012 | 30.34 | 30.56 | 29.55 | 29.75 | 5,419,461 | -0.39(-1.28%) |
Aug 10, 2012 | 29.96 | 30.16 | 29.75 | 30.14 | 3,113,686 | +0.14(+0.48%) |
Aug 09, 2012 | 29.66 | 30.23 | 29.46 | 30.00 | 3,143,741 | +0.33(+1.11%) |
Aug 08, 2012 | 29.94 | 30.41 | 29.53 | 29.67 | 5,135,986 | -0.19(-0.65%) |
Aug 07, 2012 | 29.55 | 29.96 | 29.30 | 29.86 | 4,712,452 | +0.65(+2.23%) |
Aug 06, 2012 | 28.93 | 29.70 | 28.93 | 29.21 | 4,492,377 | +0.27(+0.95%) |
Aug 03, 2012 | 29.09 | 29.22 | 28.63 | 28.93 | 6,714,801 | +0.40(+1.41%) |
Aug 02, 2012 | 28.28 | 29.04 | 28.08 | 28.53 | 6,753,287 | -0.04(-0.14%) |
Aug 01, 2012 | 28.92 | 29.09 | 27.06 | 28.57 | 14,078,502 | -0.41(-1.42%) |
Jul 31, 2012 | 29.51 | 29.64 | 28.97 | 28.98 | 6,692,963 | -0.43(-1.45%) |
Jul 30, 2012 | 29.16 | 29.45 | 28.89 | 29.41 | 4,653,322 | +0.26(+0.88%) |
Jul 27, 2012 | 29.24 | 29.36 | 28.72 | 29.15 | 8,376,354 | +0.13(+0.44%) |
Jul 26, 2012 | 27.75 | 29.27 | 27.67 | 29.02 | 9,800,563 | +1.59(+5.80%) |
Jul 25, 2012 | 27.17 | 27.97 | 26.77 | 27.43 | 9,104,780 | +0.92(+3.49%) |
Jul 24, 2012 | 26.71 | 26.92 | 26.34 | 26.51 | 5,687,530 | +0.02(+0.09%) |
Jul 23, 2012 | 26.46 | 26.80 | 26.29 | 26.48 | 4,327,047 | -0.59(-2.17%) |
Jul 20, 2012 | 26.74 | 27.21 | 26.59 | 27.07 | 7,155,991 | +0.31(+1.14%) |
Jul 19, 2012 | 26.44 | 27.03 | 26.30 | 26.76 | 6,609,932 | +0.60(+2.31%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.12 | 26.16 | 7,427,854 | -0.90(-3.33%) |
Jul 17, 2012 | 27.33 | 27.34 | 26.59 | 27.06 | 8,137,133 | -0.07(-0.25%) |
Jul 16, 2012 | 27.35 | 27.48 | 27.02 | 27.13 | 6,496,949 | -0.17(-0.62%) |
Jul 13, 2012 | 26.90 | 27.51 | 26.56 | 27.30 | 9,004,755 | +0.71(+2.69%) |
Jul 12, 2012 | 26.04 | 26.80 | 25.33 | 26.58 | 13,011,749 | -0.06(-0.21%) |
Jul 11, 2012 | 27.29 | 27.61 | 26.41 | 26.64 | 18,991,852 | -2.88(-9.74%) |
Jul 10, 2012 | 30.41 | 30.63 | 29.39 | 29.51 | 4,498,572 | -0.70(-2.31%) |
Jul 09, 2012 | 30.39 | 30.52 | 29.79 | 30.21 | 4,636,926 | -0.11(-0.37%) |
Jul 06, 2012 | 30.66 | 30.92 | 30.06 | 30.33 | 4,036,796 | -0.80(-2.55%) |
Jul 05, 2012 | 31.23 | 31.69 | 31.01 | 31.12 | 5,056,580 | -0.35(-1.12%) |
Jul 03, 2012 | 30.69 | 31.51 | 30.54 | 31.47 | 4,572,692 | +1.49(+4.95%) |
Jul 02, 2012 | 30.18 | 30.36 | 29.67 | 29.99 | 4,192,669 | -0.19(-0.64%) |
Jun 29, 2012 | 30.35 | 30.36 | 29.64 | 30.18 | 7,113,956 | +1.19(+4.10%) |
Jun 28, 2012 | 29.56 | 29.77 | 28.36 | 28.99 | 8,560,389 | -1.04(-3.45%) |
Jun 27, 2012 | 30.38 | 30.44 | 29.73 | 30.03 | 4,146,951 | -0.10(-0.35%) |
Jun 26, 2012 | 30.25 | 30.52 | 29.63 | 30.13 | 5,253,104 | -0.43(-1.39%) |
Jun 25, 2012 | 29.56 | 30.87 | 29.12 | 30.56 | 7,801,788 | +0.80(+2.67%) |
Jun 22, 2012 | 29.91 | 30.32 | 29.48 | 29.76 | 5,196,995 | -0.09(-0.30%) |
Jun 21, 2012 | 30.64 | 30.73 | 29.83 | 29.85 | 7,041,921 | -1.35(-4.32%) |
Jun 20, 2012 | 31.31 | 31.80 | 30.71 | 31.20 | 9,319,204 | -0.46(-1.45%) |
Jun 19, 2012 | 32.03 | 32.03 | 31.27 | 31.66 | 5,820,376 | -0.24(-0.76%) |
Jun 18, 2012 | 31.33 | 32.05 | 30.94 | 31.90 | 5,872,032 | +0.14(+0.46%) |
Jun 15, 2012 | 32.01 | 32.06 | 31.32 | 31.75 | 16,415,191 | -0.09(-0.28%) |
Jun 14, 2012 | 32.48 | 32.48 | 31.54 | 31.84 | 7,485,557 | -0.24(-0.75%) |
Jun 13, 2012 | 32.00 | 32.67 | 31.63 | 32.08 | 9,090,497 | +0.45(+1.42%) |
Jun 12, 2012 | 31.41 | 31.80 | 31.14 | 31.63 | 6,092,138 | +0.64(+2.06%) |
Jun 11, 2012 | 31.61 | 31.65 | 30.73 | 31.00 | 5,646,658 | -0.42(-1.33%) |
Jun 08, 2012 | 30.83 | 31.80 | 30.75 | 31.41 | 4,827,773 | +0.07(+0.23%) |
Jun 07, 2012 | 32.42 | 32.44 | 30.84 | 31.34 | 9,083,316 | -0.94(-2.91%) |
Jun 06, 2012 | 32.89 | 33.08 | 31.78 | 32.28 | 9,925,098 | +0.06(+0.20%) |
Jun 05, 2012 | 31.74 | 32.28 | 31.47 | 32.22 | 6,892,388 | +0.36(+1.13%) |
Jun 04, 2012 | 31.84 | 32.08 | 30.80 | 31.85 | 7,062,805 | +0.25(+0.79%) |
Jun 01, 2012 | 30.02 | 32.05 | 29.89 | 31.61 | 15,132,149 | +2.54(+8.75%) |
May 31, 2012 | 29.59 | 30.01 | 28.68 | 29.06 | 6,216,431 | -0.45(-1.52%) |
May 30, 2012 | 28.73 | 29.91 | 28.23 | 29.51 | 7,923,973 | +0.36(+1.24%) |
May 29, 2012 | 30.45 | 30.51 | 28.83 | 29.15 | 7,884,180 | -1.09(-3.61%) |
May 25, 2012 | 30.14 | 30.57 | 29.92 | 30.24 | 6,223,736 | +0.21(+0.69%) |
May 24, 2012 | 30.27 | 30.78 | 29.20 | 30.03 | 10,330,212 | -0.04(-0.13%) |
May 23, 2012 | 27.74 | 30.16 | 27.63 | 30.07 | 12,271,679 | +1.91(+6.78%) |
May 22, 2012 | 28.47 | 29.04 | 27.95 | 28.16 | 5,606,082 | -0.33(-1.15%) |
May 21, 2012 | 27.92 | 28.62 | 27.92 | 28.49 | 4,816,943 | +0.59(+2.10%) |
May 18, 2012 | 28.64 | 29.06 | 27.75 | 27.91 | 9,878,463 | +0.02(+0.09%) |
May 17, 2012 | 26.78 | 28.41 | 26.66 | 27.88 | 12,334,957 | +1.60(+6.11%) |
May 16, 2012 | 25.97 | 26.89 | 25.80 | 26.28 | 9,070,245 | +0.18(+0.68%) |
May 15, 2012 | 26.93 | 27.25 | 26.00 | 26.10 | 9,423,086 | -0.79(-2.94%) |
May 14, 2012 | 27.40 | 27.90 | 26.82 | 26.89 | 7,597,759 | -1.07(-3.81%) |
May 11, 2012 | 28.02 | 28.58 | 27.72 | 27.96 | 5,710,180 | -0.37(-1.30%) |
May 10, 2012 | 28.81 | 28.99 | 28.04 | 28.33 | 6,439,288 | -0.18(-0.65%) |
May 09, 2012 | 27.19 | 28.79 | 26.88 | 28.51 | 10,916,840 | +0.83(+3.01%) |
May 08, 2012 | 28.22 | 28.36 | 27.35 | 27.68 | 11,120,417 | -1.29(-4.45%) |
May 07, 2012 | 29.35 | 29.58 | 28.66 | 28.97 | 5,072,778 | -0.32(-1.09%) |
May 04, 2012 | 29.14 | 29.74 | 29.12 | 29.29 | 7,010,374 | +0.14(+0.47%) |
May 03, 2012 | 30.11 | 30.24 | 28.70 | 29.15 | 9,957,394 | -1.37(-4.49%) |
May 02, 2012 | 30.71 | 30.74 | 30.26 | 30.52 | 5,171,515 | -0.40(-1.30%) |
May 01, 2012 | 30.85 | 31.15 | 30.55 | 30.92 | 5,062,494 | +0.27(+0.89%) |
Apr 30, 2012 | 30.91 | 31.08 | 30.49 | 30.65 | 8,545,413 | -0.69(-2.20%) |
Apr 27, 2012 | 31.29 | 31.39 | 30.93 | 31.34 | 8,639,922 | +0.33(+1.06%) |
Apr 26, 2012 | 31.72 | 31.78 | 30.58 | 31.01 | 22,616,732 | -1.87(-5.70%) |
Apr 25, 2012 | 32.67 | 33.05 | 32.20 | 32.89 | 8,255,079 | +0.48(+1.48%) |
Apr 24, 2012 | 32.30 | 32.44 | 31.91 | 32.40 | 6,447,882 | +0.33(+1.02%) |
Apr 23, 2012 | 32.56 | 32.57 | 31.43 | 32.08 | 8,484,808 | -1.07(-3.22%) |
Apr 20, 2012 | 33.19 | 33.55 | 33.09 | 33.14 | 5,009,540 | -0.01(-0.02%) |
Apr 19, 2012 | 32.93 | 33.34 | 32.78 | 33.15 | 6,332,467 | +0.37(+1.12%) |
Apr 18, 2012 | 33.14 | 33.54 | 32.53 | 32.78 | 8,117,601 | -0.63(-1.89%) |
Apr 17, 2012 | 33.35 | 33.81 | 32.99 | 33.41 | 4,942,668 | +0.25(+0.75%) |
Apr 16, 2012 | 33.50 | 33.72 | 32.89 | 33.17 | 5,088,464 | -0.17(-0.50%) |
Apr 13, 2012 | 33.54 | 33.73 | 33.02 | 33.33 | 5,192,400 | -0.28(-0.83%) |
Apr 12, 2012 | 32.68 | 33.89 | 32.66 | 33.61 | 6,231,874 | +1.09(+3.35%) |
Apr 11, 2012 | 33.28 | 33.38 | 32.51 | 32.52 | 5,956,426 | -0.64(-1.92%) |
Apr 10, 2012 | 32.92 | 33.43 | 32.70 | 33.16 | 9,690,166 | +0.32(+0.97%) |
Apr 09, 2012 | 32.83 | 33.42 | 32.79 | 32.84 | 7,450,127 | +0.19(+0.59%) |
Apr 05, 2012 | 33.38 | 33.40 | 32.39 | 32.65 | 8,961,207 | -0.30(-0.90%) |
Apr 04, 2012 | 34.25 | 34.31 | 32.45 | 32.95 | 17,215,980 | -1.94(-5.55%) |
Apr 03, 2012 | 36.93 | 37.01 | 34.61 | 34.88 | 10,150,481 | -2.02(-5.49%) |
Apr 02, 2012 | 36.15 | 37.19 | 36.04 | 36.91 | 6,064,814 | +0.85(+2.35%) |
Mar 30, 2012 | 35.99 | 36.12 | 35.55 | 36.06 | 4,554,360 | +0.54(+1.53%) |
Mar 29, 2012 | 35.41 | 35.75 | 34.88 | 35.51 | 5,640,101 | -0.11(-0.31%) |
Mar 28, 2012 | 35.76 | 36.02 | 35.27 | 35.63 | 5,418,612 | -0.45(-1.24%) |
Mar 27, 2012 | 36.69 | 36.92 | 35.99 | 36.07 | 5,823,533 | -0.45(-1.23%) |
Mar 26, 2012 | 36.56 | 36.73 | 36.27 | 36.52 | 6,346,821 | +0.87(+2.45%) |
Mar 23, 2012 | 35.24 | 36.00 | 35.07 | 35.65 | 5,188,473 | +0.58(+1.67%) |
Mar 22, 2012 | 34.35 | 35.21 | 34.25 | 35.07 | 5,524,698 | -0.16(-0.45%) |
Mar 21, 2012 | 35.59 | 35.80 | 35.08 | 35.23 | 5,421,627 | -0.09(-0.25%) |
Mar 20, 2012 | 34.70 | 35.40 | 34.12 | 35.31 | 8,216,678 | +0.10(+0.30%) |
Mar 19, 2012 | 35.22 | 35.79 | 35.15 | 35.21 | 5,121,500 | -0.07(-0.20%) |
Mar 16, 2012 | 35.47 | 35.71 | 35.17 | 35.28 | 15,495,175 | -0.31(-0.88%) |
Mar 15, 2012 | 35.66 | 36.23 | 35.33 | 35.59 | 7,814,608 | +0.02(+0.07%) |
Mar 14, 2012 | 36.31 | 36.37 | 34.95 | 35.57 | 14,955,768 | -1.25(-3.39%) |
Mar 13, 2012 | 37.15 | 37.68 | 36.49 | 36.82 | 5,516,641 | -0.41(-1.11%) |
Mar 12, 2012 | 37.53 | 37.80 | 36.97 | 37.23 | 4,760,428 | -0.58(-1.52%) |
Mar 09, 2012 | 37.76 | 38.45 | 37.60 | 37.81 | 4,842,480 | -0.16(-0.42%) |
Mar 08, 2012 | 37.71 | 38.33 | 37.33 | 37.97 | 3,937,874 | +0.64(+1.71%) |
Mar 07, 2012 | 37.50 | 37.57 | 36.83 | 37.33 | 5,632,257 | -0.16(-0.43%) |
Mar 06, 2012 | 37.00 | 37.59 | 36.78 | 37.49 | 7,582,067 | -0.84(-2.19%) |
Mar 05, 2012 | 38.97 | 39.01 | 37.95 | 38.33 | 5,159,125 | -0.95(-2.42%) |
Mar 02, 2012 | 39.39 | 39.78 | 39.03 | 39.28 | 4,227,828 | -0.34(-0.85%) |
Mar 01, 2012 | 38.87 | 39.85 | 38.85 | 39.61 | 6,667,540 | +0.84(+2.16%) |
Feb 29, 2012 | 40.12 | 40.56 | 38.45 | 38.77 | 11,351,608 | -1.22(-3.06%) |
Feb 28, 2012 | 38.93 | 40.16 | 38.67 | 40.00 | 6,269,279 | +1.35(+3.50%) |
Feb 27, 2012 | 38.62 | 39.17 | 38.41 | 38.65 | 4,746,638 | -0.22(-0.58%) |
Feb 24, 2012 | 39.22 | 39.50 | 38.60 | 38.87 | 4,822,192 | -0.69(-1.74%) |
Feb 23, 2012 | 39.65 | 39.92 | 39.34 | 39.56 | 6,890,001 | +0.22(+0.57%) |
Feb 22, 2012 | 38.62 | 39.60 | 38.37 | 39.33 | 7,506,683 | +0.58(+1.51%) |
Feb 21, 2012 | 38.05 | 38.80 | 37.91 | 38.75 | 6,689,370 | +1.14(+3.04%) |
Feb 17, 2012 | 38.25 | 38.29 | 37.24 | 37.61 | 7,145,082 | -0.30(-0.80%) |
Feb 16, 2012 | 36.54 | 38.10 | 36.18 | 37.91 | 7,380,402 | +1.72(+4.75%) |
Feb 15, 2012 | 36.86 | 36.97 | 36.16 | 36.19 | 4,870,025 | -0.14(-0.40%) |
Feb 14, 2012 | 36.75 | 36.75 | 35.80 | 36.34 | 6,709,577 | -0.21(-0.58%) |
Feb 13, 2012 | 36.75 | 36.87 | 36.32 | 36.55 | 3,938,578 | -0.09(-0.24%) |
Feb 10, 2012 | 36.66 | 36.99 | 36.21 | 36.63 | 5,963,663 | -0.65(-1.74%) |
Feb 09, 2012 | 38.18 | 38.23 | 37.18 | 37.28 | 4,796,973 | -0.38(-1.02%) |
Feb 08, 2012 | 38.14 | 38.48 | 37.49 | 37.67 | 4,442,683 | -0.48(-1.26%) |
Feb 07, 2012 | 37.99 | 38.62 | 37.33 | 38.14 | 5,529,316 | +0.19(+0.51%) |
Feb 06, 2012 | 37.75 | 38.47 | 37.62 | 37.95 | 3,678,133 | -0.07(-0.19%) |
Feb 03, 2012 | 38.64 | 38.71 | 37.85 | 38.02 | 7,145,359 | -0.87(-2.24%) |
Feb 02, 2012 | 38.20 | 39.11 | 37.94 | 38.90 | 5,692,469 | +0.85(+2.23%) |