Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,777 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.35 | 660,674 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,750 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,775 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.26 | 29.73 | 30.23 | 387,636 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,100 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,707 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,719 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,835 | +0.27(+0.94%) |
Jan 17, 2013 | 28.85 | 28.91 | 28.27 | 28.55 | 1,054,752 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.03 | 28.67 | 28.71 | 632,582 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,607 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.59 | 28.67 | 633,494 | -0.04(-0.13%) |
Jan 11, 2013 | 28.85 | 29.02 | 28.63 | 28.71 | 445,563 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,342 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.59 | 28.67 | 475,100 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,461 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,428 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,503 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,068 | -0.14(-0.50%) |
Jan 02, 2013 | 28.70 | 28.86 | 27.83 | 28.85 | 724,432 | +1.02(+3.68%) |
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,605 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,973 | +0.13(+0.49%) |
Dec 27, 2012 | 27.44 | 27.65 | 27.23 | 27.54 | 419,425 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,698 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,051 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,532 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,759 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,636 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,202 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,127 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.09 | 906,048 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,606 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.65 | 26.24 | 26.38 | 484,395 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,027 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,847 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,434 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,093 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.12 | 26.50 | 695,640 | +0.30(+1.13%) |
Dec 04, 2012 | 26.06 | 26.24 | 25.97 | 26.21 | 1,277,342 | +0.16(+0.62%) |
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,643 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.71 | 25.52 | 1,543,662 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,818 | +0.45(+1.87%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,701 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,390 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,993 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,559 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,495 | -0.08(-0.34%) |
Nov 19, 2012 | 23.48 | 23.60 | 23.36 | 23.57 | 425,705 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.57 | 23.17 | 23.19 | 1,254,961 | -0.13(-0.54%) |
Nov 15, 2012 | 23.39 | 23.53 | 23.24 | 23.31 | 1,221,148 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,040 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,161 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,528 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,687 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,848 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,773 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,443 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,118 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,508 | -0.78(-3.14%) |
Nov 01, 2012 | 24.53 | 24.97 | 24.06 | 24.92 | 1,299,638 | +0.73(+3.01%) |
Oct 31, 2012 | 24.71 | 25.18 | 24.16 | 24.19 | 922,295 | -0.54(-2.18%) |
Oct 26, 2012 | 24.25 | 24.73 | 24.73 | 24.73 | 595,063 | +0.44(+1.81%) |
Oct 25, 2012 | 24.47 | 24.63 | 24.00 | 24.29 | 431,138 | +0.03(+0.11%) |
Oct 24, 2012 | 24.57 | 24.62 | 24.24 | 24.27 | 572,058 | -0.12(-0.48%) |
Oct 23, 2012 | 24.27 | 24.47 | 23.98 | 24.38 | 1,361,801 | +0.12(+0.48%) |
Oct 19, 2012 | 24.41 | 24.84 | 24.13 | 24.27 | 967,017 | -0.31(-1.28%) |
Oct 18, 2012 | 24.68 | 24.82 | 24.47 | 24.58 | 641,511 | -0.06(-0.25%) |
Oct 17, 2012 | 24.55 | 25.07 | 23.85 | 24.64 | 2,049,038 | +0.22(+0.88%) |
Oct 16, 2012 | 23.42 | 24.52 | 23.36 | 24.43 | 5,038,993 | +1.45(+6.29%) |
Oct 15, 2012 | 23.47 | 23.59 | 22.86 | 22.98 | 2,279,193 | -0.31(-1.31%) |
Oct 12, 2012 | 23.72 | 23.72 | 23.10 | 23.29 | 1,237,017 | -0.43(-1.82%) |
Oct 11, 2012 | 23.97 | 24.04 | 23.65 | 23.72 | 809,195 | -0.12(-0.49%) |
Oct 10, 2012 | 23.57 | 23.85 | 23.54 | 23.83 | 1,319,002 | +0.19(+0.80%) |
Oct 09, 2012 | 23.78 | 23.88 | 23.35 | 23.65 | 1,765,661 | -0.06(-0.26%) |
Oct 08, 2012 | 24.01 | 24.09 | 23.57 | 23.71 | 1,166,167 | -0.41(-1.71%) |
Oct 05, 2012 | 24.70 | 24.74 | 24.01 | 24.12 | 1,299,213 | -0.43(-1.76%) |
Oct 04, 2012 | 25.30 | 25.79 | 24.21 | 24.55 | 3,992,637 | -0.84(-3.29%) |
Oct 03, 2012 | 23.83 | 25.40 | 23.75 | 25.39 | 6,118,236 | +1.85(+7.86%) |
Oct 02, 2012 | 28.56 | 28.97 | 22.23 | 23.54 | 16,997,186 | -8.63(-26.83%) |
Oct 01, 2012 | 32.30 | 32.37 | 31.57 | 32.17 | 1,258,386 | +0.03(+0.08%) |
Sep 28, 2012 | 32.43 | 32.45 | 32.01 | 32.14 | 551,409 | -0.36(-1.11%) |
Sep 27, 2012 | 31.88 | 32.65 | 31.86 | 32.50 | 560,971 | +0.72(+2.26%) |
Sep 26, 2012 | 31.48 | 31.81 | 31.32 | 31.78 | 518,893 | +0.27(+0.86%) |
Sep 25, 2012 | 32.17 | 32.27 | 31.51 | 31.51 | 487,818 | -0.51(-1.60%) |
Sep 24, 2012 | 32.20 | 32.27 | 31.92 | 32.02 | 476,584 | -0.34(-1.05%) |
Sep 21, 2012 | 32.45 | 32.80 | 32.37 | 32.37 | 994,948 | +0.05(+0.17%) |
Sep 20, 2012 | 32.20 | 32.81 | 32.20 | 32.31 | 401,850 | -0.02(-0.06%) |
Sep 19, 2012 | 32.62 | 32.64 | 32.32 | 32.33 | 996,623 | -0.14(-0.44%) |
Sep 18, 2012 | 32.67 | 32.73 | 32.36 | 32.47 | 1,134,522 | -0.18(-0.55%) |
Sep 17, 2012 | 32.82 | 32.92 | 32.64 | 32.65 | 546,651 | -0.33(-1.01%) |
Sep 14, 2012 | 32.73 | 33.13 | 32.73 | 32.99 | 361,296 | +0.26(+0.80%) |
Sep 13, 2012 | 32.66 | 32.73 | 32.11 | 32.73 | 765,319 | +0.17(+0.52%) |
Sep 12, 2012 | 32.11 | 32.58 | 32.02 | 32.55 | 423,763 | +0.53(+1.65%) |
Sep 11, 2012 | 32.49 | 32.58 | 31.98 | 32.02 | 1,704,803 | -0.50(-1.55%) |
Sep 10, 2012 | 33.03 | 33.03 | 32.46 | 32.53 | 1,356,372 | -0.42(-1.28%) |
Sep 07, 2012 | 32.80 | 32.96 | 32.77 | 32.95 | 724,657 | +0.03(+0.08%) |
Sep 06, 2012 | 32.37 | 33.00 | 32.35 | 32.92 | 458,818 | +0.75(+2.35%) |
Sep 05, 2012 | 32.03 | 32.20 | 31.79 | 32.17 | 761,328 | +0.20(+0.62%) |
Sep 04, 2012 | 31.48 | 32.09 | 31.35 | 31.97 | 987,590 | +0.47(+1.48%) |
Aug 31, 2012 | 31.47 | 31.75 | 31.14 | 31.50 | 375,974 | +0.16(+0.52%) |
Aug 30, 2012 | 31.49 | 31.57 | 31.11 | 31.34 | 293,567 | -0.37(-1.16%) |
Aug 29, 2012 | 31.67 | 31.83 | 31.47 | 31.71 | 301,040 | +0.13(+0.43%) |
Aug 27, 2012 | 31.90 | 31.93 | 31.54 | 31.58 | 219,564 | -0.24(-0.76%) |
Aug 24, 2012 | 31.55 | 31.87 | 31.48 | 31.82 | 307,393 | +0.31(+0.97%) |
Aug 23, 2012 | 31.96 | 32.03 | 31.49 | 31.51 | 294,404 | -0.45(-1.41%) |
Aug 22, 2012 | 31.94 | 32.19 | 31.60 | 31.96 | 1,707,304 | +0.03(+0.08%) |
Aug 21, 2012 | 31.82 | 32.26 | 31.70 | 31.93 | 804,388 | +0.24(+0.76%) |
Aug 20, 2012 | 32.08 | 32.11 | 31.49 | 31.69 | 725,613 | -0.51(-1.59%) |
Aug 17, 2012 | 32.61 | 32.64 | 32.18 | 32.20 | 596,160 | -0.37(-1.13%) |
Aug 16, 2012 | 32.29 | 32.66 | 32.29 | 32.57 | 510,144 | +0.23(+0.72%) |
Aug 15, 2012 | 31.89 | 32.45 | 31.85 | 32.34 | 461,417 | +0.41(+1.29%) |
Aug 14, 2012 | 31.85 | 32.00 | 31.79 | 31.93 | 397,422 | +0.20(+0.62%) |
Aug 13, 2012 | 31.58 | 31.82 | 31.51 | 31.73 | 232,817 | +0.03(+0.09%) |
Aug 10, 2012 | 31.34 | 31.79 | 31.32 | 31.70 | 326,476 | +0.22(+0.71%) |
Aug 09, 2012 | 31.44 | 31.72 | 31.35 | 31.48 | 364,506 | -0.03(-0.09%) |
Aug 08, 2012 | 31.09 | 31.61 | 31.07 | 31.50 | 499,246 | +0.22(+0.72%) |
Aug 07, 2012 | 30.14 | 31.32 | 30.13 | 31.28 | 735,624 | +1.28(+4.25%) |
Aug 06, 2012 | 29.86 | 30.13 | 29.57 | 30.00 | 628,951 | +0.11(+0.36%) |
Aug 03, 2012 | 29.37 | 30.21 | 29.20 | 29.90 | 602,256 | +0.95(+3.29%) |
Aug 02, 2012 | 29.53 | 29.98 | 28.71 | 28.94 | 2,026,965 | -0.96(-3.21%) |
Aug 01, 2012 | 29.94 | 30.17 | 29.68 | 29.91 | 943,874 | +0.13(+0.45%) |
Jul 31, 2012 | 29.81 | 29.95 | 29.49 | 29.77 | 598,510 | -0.08(-0.27%) |
Jul 30, 2012 | 30.06 | 30.19 | 29.67 | 29.85 | 192,047 | -0.21(-0.69%) |
Jul 27, 2012 | 29.61 | 30.23 | 29.39 | 30.06 | 590,274 | +0.56(+1.89%) |
Jul 26, 2012 | 29.74 | 29.85 | 29.20 | 29.50 | 552,171 | +0.18(+0.61%) |
Jul 25, 2012 | 29.40 | 29.57 | 29.00 | 29.32 | 496,473 | +0.04(+0.12%) |
Jul 24, 2012 | 29.97 | 30.13 | 29.17 | 29.29 | 582,157 | -0.63(-2.10%) |
Jul 23, 2012 | 29.94 | 29.99 | 29.31 | 29.91 | 375,530 | -0.43(-1.42%) |
Jul 20, 2012 | 30.70 | 30.81 | 30.34 | 30.35 | 417,129 | -0.50(-1.63%) |
Jul 19, 2012 | 30.83 | 31.16 | 30.57 | 30.85 | 554,887 | +0.21(+0.67%) |
Jul 18, 2012 | 30.31 | 30.89 | 30.24 | 30.64 | 316,082 | +0.27(+0.89%) |
Jul 17, 2012 | 30.26 | 30.53 | 29.99 | 30.37 | 440,890 | +0.29(+0.96%) |
Jul 16, 2012 | 30.42 | 30.42 | 29.94 | 30.08 | 398,254 | -0.44(-1.44%) |
Jul 13, 2012 | 29.75 | 30.55 | 29.72 | 30.52 | 445,152 | +0.83(+2.78%) |
Jul 12, 2012 | 29.57 | 29.84 | 29.33 | 29.70 | 539,587 | -0.01(-0.03%) |
Jul 11, 2012 | 30.11 | 30.25 | 29.47 | 29.71 | 755,242 | -0.35(-1.17%) |
Jul 10, 2012 | 30.46 | 30.59 | 29.90 | 30.06 | 675,508 | -0.27(-0.89%) |
Jul 09, 2012 | 30.66 | 30.69 | 30.17 | 30.33 | 449,007 | -0.45(-1.46%) |
Jul 06, 2012 | 30.38 | 30.85 | 30.27 | 30.78 | 889,145 | +0.18(+0.59%) |
Jul 05, 2012 | 30.64 | 30.95 | 30.52 | 30.60 | 732,694 | -0.12(-0.38%) |
Jul 03, 2012 | 30.71 | 30.81 | 30.44 | 30.71 | 421,995 | -0.07(-0.23%) |
Jul 02, 2012 | 30.58 | 30.83 | 30.44 | 30.79 | 901,155 | +0.23(+0.76%) |
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,967 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,296 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.03 | 28.55 | 28.91 | 521,312 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,245 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,838 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,648 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,532 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,402 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,643 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,412 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,351 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,450 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,592 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.85 | 28.93 | 974,452 | -0.31(-1.08%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,075 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,159 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,430 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,110 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.82 | 1,107,415 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 698,988 | -0.22(-0.75%) |
Jun 01, 2012 | 29.86 | 30.14 | 29.62 | 29.98 | 2,214,937 | -0.39(-1.27%) |
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,736 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,225 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,407 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,981 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.26 | 644,563 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,551 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,011 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,223 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,496 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,260 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,801 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,353 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,592 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,236 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,513 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.70 | 569,336 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,266 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,968 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,757 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,257 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,834 | -1.37(-4.14%) |
May 01, 2012 | 32.72 | 33.26 | 32.65 | 32.98 | 733,181 | +0.12(+0.36%) |
Apr 30, 2012 | 32.99 | 33.17 | 32.62 | 32.86 | 741,047 | -0.22(-0.65%) |
Apr 27, 2012 | 33.18 | 33.18 | 32.72 | 33.08 | 762,290 | +0.02(+0.05%) |
Apr 26, 2012 | 32.41 | 33.10 | 32.37 | 33.06 | 1,196,637 | +0.65(+2.00%) |
Apr 25, 2012 | 32.37 | 32.66 | 32.15 | 32.41 | 2,457,566 | +0.45(+1.40%) |
Apr 24, 2012 | 31.57 | 31.98 | 31.54 | 31.96 | 556,948 | +0.40(+1.28%) |
Apr 23, 2012 | 31.46 | 31.61 | 31.12 | 31.56 | 491,751 | -0.25(-0.79%) |
Apr 20, 2012 | 32.06 | 32.25 | 31.81 | 31.81 | 386,784 | -0.07(-0.23%) |
Apr 19, 2012 | 32.15 | 32.34 | 31.69 | 31.88 | 394,952 | -0.19(-0.59%) |
Apr 18, 2012 | 32.37 | 32.41 | 31.99 | 32.07 | 293,234 | -0.52(-1.60%) |
Apr 17, 2012 | 32.30 | 32.64 | 32.21 | 32.59 | 542,900 | +0.46(+1.43%) |
Apr 16, 2012 | 32.33 | 32.40 | 31.86 | 32.13 | 582,726 | +0.06(+0.20%) |
Apr 13, 2012 | 32.64 | 32.84 | 32.07 | 32.07 | 584,650 | -0.64(-1.95%) |
Apr 12, 2012 | 32.15 | 32.75 | 32.06 | 32.71 | 366,134 | +0.66(+2.05%) |
Apr 11, 2012 | 32.32 | 32.45 | 31.95 | 32.05 | 723,566 | +0.04(+0.11%) |
Apr 10, 2012 | 32.95 | 32.96 | 31.96 | 32.02 | 453,162 | -1.00(-3.02%) |
Apr 09, 2012 | 32.79 | 33.08 | 32.73 | 33.01 | 495,209 | -0.32(-0.97%) |
Apr 05, 2012 | 33.08 | 33.40 | 32.90 | 33.34 | 389,004 | +0.09(+0.27%) |
Apr 04, 2012 | 33.63 | 33.76 | 33.25 | 33.25 | 450,274 | -0.65(-1.91%) |
Apr 03, 2012 | 33.43 | 33.93 | 33.42 | 33.89 | 718,990 | +0.40(+1.18%) |
Apr 02, 2012 | 33.02 | 33.89 | 32.87 | 33.50 | 692,085 | +0.44(+1.33%) |
Mar 30, 2012 | 33.60 | 33.60 | 32.99 | 33.06 | 621,522 | -0.29(-0.86%) |
Mar 29, 2012 | 33.01 | 33.44 | 32.90 | 33.34 | 428,839 | +0.06(+0.19%) |
Mar 28, 2012 | 33.61 | 33.61 | 32.88 | 33.28 | 644,717 | -0.28(-0.83%) |
Mar 27, 2012 | 33.87 | 33.87 | 33.56 | 33.56 | 442,391 | -0.26(-0.77%) |
Mar 26, 2012 | 33.68 | 33.88 | 33.61 | 33.82 | 580,777 | +0.41(+1.24%) |
Mar 23, 2012 | 33.23 | 33.42 | 32.92 | 33.41 | 440,437 | +0.17(+0.51%) |
Mar 22, 2012 | 33.49 | 33.61 | 32.99 | 33.24 | 500,129 | -0.54(-1.60%) |
Mar 21, 2012 | 33.89 | 34.05 | 33.56 | 33.78 | 417,784 | -0.15(-0.45%) |
Mar 20, 2012 | 33.61 | 33.94 | 33.45 | 33.93 | 367,076 | +0.06(+0.19%) |
Mar 19, 2012 | 33.93 | 34.11 | 33.57 | 33.87 | 526,367 | -0.05(-0.16%) |
Mar 16, 2012 | 34.00 | 34.28 | 33.78 | 33.92 | 870,275 | -0.04(-0.11%) |
Mar 15, 2012 | 33.56 | 34.22 | 33.39 | 33.96 | 902,020 | +0.38(+1.12%) |
Mar 14, 2012 | 33.77 | 33.91 | 33.29 | 33.58 | 548,575 | -0.27(-0.80%) |
Mar 13, 2012 | 32.93 | 33.85 | 32.91 | 33.85 | 625,366 | +1.05(+3.20%) |
Mar 12, 2012 | 32.89 | 33.04 | 32.68 | 32.80 | 612,005 | -0.07(-0.22%) |
Mar 09, 2012 | 32.53 | 33.00 | 32.34 | 32.87 | 730,415 | +0.31(+0.97%) |
Mar 08, 2012 | 31.43 | 32.56 | 31.31 | 32.55 | 932,678 | +1.30(+4.17%) |
Mar 07, 2012 | 31.05 | 31.41 | 30.91 | 31.25 | 1,134,779 | +0.42(+1.37%) |
Mar 06, 2012 | 31.15 | 31.23 | 30.80 | 30.83 | 877,567 | -0.67(-2.14%) |
Mar 05, 2012 | 31.50 | 31.67 | 31.36 | 31.50 | 315,003 | +0.00(+0.00%) |
Mar 02, 2012 | 31.92 | 32.09 | 31.39 | 31.50 | 307,101 | -0.40(-1.27%) |
Mar 01, 2012 | 31.89 | 32.00 | 31.68 | 31.91 | 638,091 | +0.13(+0.42%) |
Feb 29, 2012 | 31.62 | 32.60 | 31.62 | 31.77 | 808,910 | +0.15(+0.48%) |
Feb 28, 2012 | 31.79 | 32.25 | 31.58 | 31.62 | 892,869 | -0.09(-0.28%) |
Feb 27, 2012 | 30.71 | 31.80 | 30.28 | 31.71 | 717,858 | +0.79(+2.56%) |
Feb 24, 2012 | 30.70 | 31.09 | 30.58 | 30.92 | 823,771 | +0.37(+1.21%) |
Feb 23, 2012 | 31.03 | 31.03 | 30.50 | 30.55 | 1,148,829 | -0.53(-1.70%) |
Feb 22, 2012 | 30.90 | 31.49 | 30.56 | 31.08 | 724,773 | +0.06(+0.20%) |
Feb 21, 2012 | 30.63 | 31.05 | 30.54 | 31.02 | 372,741 | +0.40(+1.29%) |
Feb 17, 2012 | 31.26 | 31.26 | 30.60 | 30.62 | 721,183 | -0.48(-1.56%) |
Feb 16, 2012 | 30.68 | 31.14 | 30.68 | 31.11 | 538,746 | +0.43(+1.41%) |
Feb 15, 2012 | 31.51 | 31.56 | 30.63 | 30.68 | 887,766 | -0.64(-2.04%) |
Feb 14, 2012 | 31.05 | 31.33 | 30.98 | 31.32 | 306,440 | +0.12(+0.37%) |
Feb 13, 2012 | 31.49 | 31.60 | 30.96 | 31.20 | 689,949 | -0.09(-0.29%) |
Feb 10, 2012 | 31.40 | 31.69 | 31.28 | 31.29 | 879,571 | -0.44(-1.39%) |
Feb 09, 2012 | 31.37 | 31.74 | 31.23 | 31.73 | 509,759 | +0.42(+1.35%) |
Feb 08, 2012 | 31.17 | 31.35 | 31.07 | 31.31 | 420,482 | +0.12(+0.37%) |
Feb 07, 2012 | 30.79 | 31.23 | 30.58 | 31.19 | 512,631 | +0.27(+0.87%) |
Feb 06, 2012 | 30.61 | 31.43 | 30.61 | 30.92 | 593,373 | +0.22(+0.70%) |
Feb 03, 2012 | 29.98 | 30.98 | 29.98 | 30.70 | 763,342 | +1.05(+3.54%) |
Feb 02, 2012 | 30.08 | 30.19 | 29.16 | 29.65 | 1,651,537 | -0.48(-1.61%) |