Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.48 | 24.69 | 24.36 | 24.36 | 4,919,738 | -0.21(-0.84%) |
Jan 30, 2013 | 24.46 | 24.74 | 24.41 | 24.57 | 7,101,556 | -0.08(-0.31%) |
Jan 29, 2013 | 24.10 | 24.88 | 24.10 | 24.64 | 9,388,890 | -0.13(-0.52%) |
Jan 28, 2013 | 24.95 | 24.95 | 24.52 | 24.77 | 6,178,463 | -0.23(-0.92%) |
Jan 25, 2013 | 25.05 | 25.05 | 24.82 | 25.00 | 5,191,705 | +0.07(+0.28%) |
Jan 24, 2013 | 24.87 | 25.14 | 24.82 | 24.93 | 4,566,081 | +0.08(+0.33%) |
Jan 23, 2013 | 24.69 | 24.98 | 24.65 | 24.85 | 5,700,453 | +0.11(+0.45%) |
Jan 22, 2013 | 24.50 | 24.77 | 24.48 | 24.74 | 6,084,379 | +0.09(+0.36%) |
Jan 18, 2013 | 24.50 | 24.65 | 24.42 | 24.65 | 5,147,426 | +0.16(+0.65%) |
Jan 17, 2013 | 24.02 | 24.82 | 23.95 | 24.49 | 8,299,358 | +0.62(+2.59%) |
Jan 16, 2013 | 23.85 | 23.98 | 23.77 | 23.87 | 3,204,322 | -0.12(-0.51%) |
Jan 15, 2013 | 23.84 | 24.07 | 23.68 | 24.00 | 5,546,985 | -0.02(-0.07%) |
Jan 14, 2013 | 23.60 | 24.01 | 23.60 | 24.01 | 5,867,272 | +0.42(+1.79%) |
Jan 11, 2013 | 23.61 | 23.61 | 23.32 | 23.59 | 3,064,495 | +0.06(+0.25%) |
Jan 10, 2013 | 23.82 | 23.84 | 23.25 | 23.53 | 6,616,596 | -0.19(-0.79%) |
Jan 09, 2013 | 23.79 | 23.98 | 23.60 | 23.72 | 6,056,299 | -0.05(-0.20%) |
Jan 08, 2013 | 23.88 | 23.94 | 23.62 | 23.77 | 6,431,215 | -0.22(-0.93%) |
Jan 07, 2013 | 23.86 | 24.07 | 23.80 | 23.99 | 4,225,552 | -0.04(-0.15%) |
Jan 04, 2013 | 23.74 | 24.05 | 23.61 | 24.03 | 5,564,280 | +0.28(+1.19%) |
Jan 03, 2013 | 23.74 | 23.87 | 23.50 | 23.74 | 6,697,399 | -0.07(-0.30%) |
Jan 02, 2013 | 23.75 | 23.81 | 23.49 | 23.81 | 7,586,850 | +0.38(+1.63%) |
Dec 31, 2012 | 22.78 | 23.45 | 22.73 | 23.43 | 5,830,270 | +0.55(+2.39%) |
Dec 28, 2012 | 23.03 | 23.10 | 22.84 | 22.88 | 4,683,474 | -0.42(-1.79%) |
Dec 27, 2012 | 23.30 | 23.38 | 23.00 | 23.30 | 3,428,982 | -0.04(-0.18%) |
Dec 26, 2012 | 23.30 | 23.42 | 23.20 | 23.34 | 3,591,548 | +0.13(+0.56%) |
Dec 24, 2012 | 23.06 | 23.38 | 22.94 | 23.21 | 2,256,809 | +0.09(+0.41%) |
Dec 21, 2012 | 23.04 | 23.23 | 22.78 | 23.12 | 7,396,516 | -0.16(-0.71%) |
Dec 20, 2012 | 22.87 | 23.38 | 22.82 | 23.28 | 7,238,314 | +0.41(+1.77%) |
Dec 19, 2012 | 22.86 | 23.00 | 22.72 | 22.88 | 5,597,553 | -0.02(-0.10%) |
Dec 18, 2012 | 22.47 | 22.93 | 22.36 | 22.90 | 5,802,824 | +0.46(+2.04%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.23 | 22.44 | 5,862,028 | +0.06(+0.26%) |
Dec 14, 2012 | 22.15 | 22.47 | 22.14 | 22.38 | 5,126,105 | +0.25(+1.12%) |
Dec 13, 2012 | 22.29 | 22.41 | 21.99 | 22.14 | 8,619,931 | +0.15(+0.70%) |
Dec 12, 2012 | 21.94 | 22.21 | 21.77 | 21.98 | 8,657,953 | +0.15(+0.67%) |
Dec 11, 2012 | 21.48 | 21.85 | 21.47 | 21.84 | 6,407,961 | +0.47(+2.20%) |
Dec 10, 2012 | 21.11 | 21.39 | 21.09 | 21.37 | 3,226,094 | +0.17(+0.80%) |
Dec 07, 2012 | 21.23 | 21.32 | 21.07 | 21.20 | 3,820,471 | +0.04(+0.19%) |
Dec 06, 2012 | 21.24 | 21.26 | 21.01 | 21.16 | 4,954,771 | -0.04(-0.17%) |
Dec 05, 2012 | 21.32 | 21.38 | 20.65 | 21.19 | 9,043,775 | -0.13(-0.61%) |
Dec 04, 2012 | 21.59 | 21.90 | 21.28 | 21.32 | 6,743,917 | -0.52(-2.40%) |
Nov 30, 2012 | 21.95 | 21.97 | 21.69 | 21.84 | 3,992,340 | -0.10(-0.46%) |
Nov 29, 2012 | 21.76 | 21.96 | 21.63 | 21.94 | 6,161,089 | +0.22(+1.03%) |
Nov 28, 2012 | 21.16 | 21.74 | 21.08 | 21.72 | 5,434,390 | +0.40(+1.88%) |
Nov 27, 2012 | 21.16 | 21.62 | 21.08 | 21.32 | 7,666,276 | +0.09(+0.42%) |
Nov 26, 2012 | 21.23 | 21.27 | 21.01 | 21.23 | 3,502,098 | -0.09(-0.44%) |
Nov 23, 2012 | 20.98 | 21.33 | 20.97 | 21.33 | 2,141,912 | +0.47(+2.26%) |
Nov 21, 2012 | 20.88 | 20.90 | 20.77 | 20.86 | 3,251,441 | +0.06(+0.28%) |
Nov 20, 2012 | 20.86 | 20.95 | 20.68 | 20.80 | 5,860,294 | -0.14(-0.65%) |
Nov 19, 2012 | 20.58 | 20.96 | 20.43 | 20.93 | 6,764,156 | +0.75(+3.73%) |
Nov 16, 2012 | 19.80 | 20.21 | 19.38 | 20.18 | 10,059,016 | +0.39(+1.96%) |
Nov 15, 2012 | 19.86 | 20.17 | 19.73 | 19.79 | 6,531,369 | +0.02(+0.09%) |
Nov 14, 2012 | 20.24 | 20.24 | 19.72 | 19.77 | 7,096,794 | -0.44(-2.15%) |
Nov 13, 2012 | 20.17 | 20.33 | 19.85 | 20.21 | 6,833,286 | +0.00(+0.00%) |
Nov 12, 2012 | 20.24 | 20.31 | 20.02 | 20.21 | 3,932,608 | -0.11(-0.55%) |
Nov 09, 2012 | 19.87 | 20.78 | 19.87 | 20.32 | 6,682,751 | +0.22(+1.07%) |
Nov 08, 2012 | 20.45 | 20.45 | 19.91 | 20.10 | 5,782,724 | -0.29(-1.40%) |
Nov 07, 2012 | 20.50 | 20.57 | 20.33 | 20.39 | 6,408,540 | -0.38(-1.82%) |
Nov 06, 2012 | 20.66 | 21.01 | 20.62 | 20.77 | 5,347,424 | +0.15(+0.71%) |
Nov 05, 2012 | 20.95 | 20.98 | 20.48 | 20.62 | 6,152,359 | -0.33(-1.56%) |
Nov 02, 2012 | 21.60 | 21.60 | 20.86 | 20.95 | 7,263,341 | -0.58(-2.71%) |
Nov 01, 2012 | 20.88 | 21.56 | 20.74 | 21.53 | 7,062,016 | +0.64(+3.07%) |
Oct 31, 2012 | 21.03 | 21.03 | 20.55 | 20.89 | 7,119,093 | +0.10(+0.48%) |
Oct 26, 2012 | 20.56 | 20.79 | 20.79 | 20.79 | 8,141,245 | +0.23(+1.13%) |
Oct 25, 2012 | 20.87 | 21.03 | 20.31 | 20.56 | 12,230,312 | -0.65(-3.08%) |
Oct 24, 2012 | 21.52 | 21.71 | 21.12 | 21.21 | 6,747,899 | -0.23(-1.09%) |
Oct 23, 2012 | 21.51 | 21.67 | 21.40 | 21.44 | 5,407,481 | -0.37(-1.71%) |
Oct 19, 2012 | 22.28 | 22.30 | 21.77 | 21.82 | 5,774,601 | -0.43(-1.91%) |
Oct 18, 2012 | 21.85 | 22.32 | 21.85 | 22.24 | 6,699,052 | +0.37(+1.71%) |
Oct 17, 2012 | 22.29 | 22.40 | 21.72 | 21.87 | 8,985,245 | -0.40(-1.81%) |
Oct 16, 2012 | 21.96 | 22.39 | 21.96 | 22.27 | 6,068,456 | +0.36(+1.62%) |
Oct 15, 2012 | 21.57 | 21.95 | 21.49 | 21.92 | 4,592,120 | +0.46(+2.15%) |
Oct 12, 2012 | 21.70 | 21.77 | 21.37 | 21.46 | 5,264,243 | -0.26(-1.18%) |
Oct 11, 2012 | 21.56 | 21.77 | 21.45 | 21.71 | 8,361,458 | +0.37(+1.72%) |
Oct 10, 2012 | 21.29 | 21.41 | 21.09 | 21.35 | 6,394,569 | +0.02(+0.11%) |
Oct 09, 2012 | 21.46 | 21.56 | 21.23 | 21.32 | 4,875,037 | -0.16(-0.76%) |
Oct 08, 2012 | 21.33 | 21.53 | 21.11 | 21.49 | 5,322,040 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.79 | 21.35 | 21.46 | 6,381,882 | +0.19(+0.88%) |
Oct 04, 2012 | 21.22 | 21.37 | 21.14 | 21.28 | 4,615,578 | +0.18(+0.83%) |
Oct 03, 2012 | 21.02 | 21.20 | 20.87 | 21.10 | 4,577,102 | +0.12(+0.56%) |
Oct 02, 2012 | 21.12 | 21.25 | 20.94 | 20.98 | 5,721,842 | -0.10(-0.47%) |
Oct 01, 2012 | 21.25 | 21.43 | 21.02 | 21.08 | 5,484,983 | -0.09(-0.44%) |
Sep 28, 2012 | 21.15 | 21.28 | 20.99 | 21.18 | 7,424,446 | -0.13(-0.63%) |
Sep 27, 2012 | 21.07 | 21.36 | 21.06 | 21.31 | 5,381,728 | +0.30(+1.44%) |
Sep 26, 2012 | 20.84 | 21.09 | 20.71 | 21.01 | 8,123,278 | +0.04(+0.17%) |
Sep 25, 2012 | 21.43 | 21.48 | 20.97 | 20.97 | 9,852,254 | -0.47(-2.20%) |
Sep 24, 2012 | 21.50 | 21.72 | 21.26 | 21.44 | 15,702,389 | +0.74(+3.58%) |
Sep 21, 2012 | 21.25 | 21.28 | 20.61 | 20.70 | 14,212,552 | +0.47(+2.33%) |
Sep 20, 2012 | 19.74 | 20.29 | 19.65 | 20.23 | 7,751,576 | +0.33(+1.67%) |
Sep 19, 2012 | 19.95 | 20.02 | 19.74 | 19.90 | 7,368,244 | +0.04(+0.18%) |
Sep 18, 2012 | 20.13 | 20.28 | 19.65 | 19.86 | 10,777,257 | -0.06(-0.32%) |
Sep 17, 2012 | 20.29 | 20.36 | 19.87 | 19.93 | 10,611,752 | -0.78(-3.77%) |
Sep 14, 2012 | 20.85 | 21.28 | 20.63 | 20.71 | 9,724,314 | -0.14(-0.67%) |
Sep 13, 2012 | 20.51 | 21.20 | 20.42 | 20.85 | 10,512,545 | +0.41(+2.00%) |
Sep 12, 2012 | 20.18 | 20.46 | 20.18 | 20.44 | 6,621,514 | +0.34(+1.68%) |
Sep 11, 2012 | 20.29 | 20.34 | 20.09 | 20.10 | 7,193,689 | -0.18(-0.89%) |
Sep 10, 2012 | 20.40 | 20.76 | 20.16 | 20.28 | 13,747,039 | -0.88(-4.16%) |
Sep 07, 2012 | 20.82 | 21.25 | 20.82 | 21.16 | 12,364,635 | +0.44(+2.11%) |
Sep 06, 2012 | 20.25 | 20.80 | 20.25 | 20.73 | 8,424,815 | +0.80(+4.01%) |
Sep 05, 2012 | 19.92 | 20.09 | 19.80 | 19.93 | 5,805,743 | +0.00(+0.00%) |
Sep 04, 2012 | 20.09 | 20.29 | 19.80 | 19.93 | 7,234,036 | -0.22(-1.10%) |
Aug 31, 2012 | 20.25 | 20.30 | 20.00 | 20.15 | 4,268,148 | +0.12(+0.58%) |
Aug 30, 2012 | 20.23 | 20.24 | 19.98 | 20.03 | 3,949,156 | -0.29(-1.41%) |
Aug 29, 2012 | 20.05 | 20.35 | 19.94 | 20.32 | 5,460,865 | +0.23(+1.13%) |
Aug 27, 2012 | 20.17 | 20.21 | 20.05 | 20.09 | 2,931,829 | -0.05(-0.26%) |
Aug 24, 2012 | 19.90 | 20.25 | 19.86 | 20.14 | 3,849,031 | +0.22(+1.11%) |
Aug 23, 2012 | 20.17 | 20.17 | 19.84 | 19.92 | 4,435,473 | -0.32(-1.58%) |
Aug 22, 2012 | 20.07 | 20.25 | 19.91 | 20.24 | 6,178,957 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.40 | 20.09 | 20.21 | 7,015,305 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.19 | 19.57 | 20.14 | 6,937,036 | -0.02(-0.12%) |
Aug 17, 2012 | 20.47 | 20.49 | 20.05 | 20.16 | 5,679,951 | -0.18(-0.86%) |
Aug 16, 2012 | 20.05 | 20.48 | 20.00 | 20.34 | 10,450,836 | +0.31(+1.57%) |
Aug 15, 2012 | 19.80 | 20.08 | 19.67 | 20.02 | 9,278,338 | +0.13(+0.67%) |
Aug 14, 2012 | 19.86 | 20.09 | 19.72 | 19.89 | 9,324,424 | +0.10(+0.50%) |
Aug 13, 2012 | 19.35 | 19.85 | 19.31 | 19.79 | 11,029,842 | +0.77(+4.02%) |
Aug 10, 2012 | 18.80 | 19.14 | 18.76 | 19.02 | 7,592,985 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.08 | 18.64 | 18.91 | 5,094,694 | -0.03(-0.15%) |
Aug 08, 2012 | 19.12 | 19.13 | 18.89 | 18.94 | 6,366,491 | -0.28(-1.47%) |
Aug 07, 2012 | 19.05 | 19.39 | 18.99 | 19.22 | 5,204,433 | +0.25(+1.31%) |
Aug 06, 2012 | 18.94 | 19.04 | 18.82 | 18.97 | 4,170,242 | +0.05(+0.28%) |
Aug 03, 2012 | 18.79 | 19.16 | 18.77 | 18.92 | 5,922,113 | +0.39(+2.09%) |
Aug 02, 2012 | 18.46 | 18.70 | 18.21 | 18.53 | 7,020,840 | -0.23(-1.20%) |
Aug 01, 2012 | 19.07 | 19.15 | 18.74 | 18.76 | 4,709,502 | -0.22(-1.16%) |
Jul 31, 2012 | 19.02 | 19.14 | 18.95 | 18.98 | 4,825,856 | -0.02(-0.09%) |
Jul 30, 2012 | 19.26 | 19.26 | 18.90 | 18.99 | 6,515,956 | -0.30(-1.56%) |
Jul 27, 2012 | 19.13 | 19.45 | 19.00 | 19.30 | 9,963,406 | +0.53(+2.84%) |
Jul 26, 2012 | 18.64 | 19.47 | 18.51 | 18.76 | 9,560,043 | +0.62(+3.41%) |
Jul 25, 2012 | 18.41 | 18.52 | 17.98 | 18.14 | 8,194,764 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.63 | 18.00 | 18.17 | 6,734,184 | -0.40(-2.18%) |
Jul 23, 2012 | 18.64 | 18.75 | 18.31 | 18.57 | 7,428,416 | -0.10(-0.56%) |
Jul 20, 2012 | 18.68 | 18.96 | 18.56 | 18.68 | 7,646,919 | -0.17(-0.92%) |
Jul 19, 2012 | 18.73 | 19.01 | 18.38 | 18.85 | 11,160,402 | +0.15(+0.80%) |
Jul 18, 2012 | 18.27 | 18.87 | 18.16 | 18.70 | 11,056,431 | +0.26(+1.41%) |
Jul 17, 2012 | 17.92 | 18.65 | 17.92 | 18.44 | 13,448,183 | +0.68(+3.84%) |
Jul 16, 2012 | 17.76 | 17.88 | 17.32 | 17.76 | 9,470,406 | -0.03(-0.16%) |
Jul 13, 2012 | 17.40 | 18.16 | 17.36 | 17.79 | 11,269,462 | +0.40(+2.33%) |
Jul 12, 2012 | 16.99 | 17.54 | 16.88 | 17.38 | 8,870,894 | +0.20(+1.14%) |
Jul 11, 2012 | 16.83 | 17.31 | 16.79 | 17.18 | 13,732,731 | +0.67(+4.03%) |
Jul 10, 2012 | 16.80 | 16.98 | 16.36 | 16.52 | 6,590,838 | -0.20(-1.21%) |
Jul 09, 2012 | 16.76 | 16.80 | 16.54 | 16.72 | 5,988,779 | -0.09(-0.55%) |
Jul 06, 2012 | 16.79 | 16.87 | 16.67 | 16.81 | 6,596,253 | -0.25(-1.49%) |
Jul 05, 2012 | 17.07 | 17.17 | 16.79 | 17.07 | 3,632,831 | -0.03(-0.20%) |
Jul 03, 2012 | 16.80 | 17.26 | 16.76 | 17.10 | 3,991,928 | +0.35(+2.11%) |
Jul 02, 2012 | 16.72 | 16.80 | 16.39 | 16.75 | 6,296,440 | +0.03(+0.17%) |
Jun 29, 2012 | 16.63 | 16.78 | 16.54 | 16.72 | 8,391,795 | +0.59(+3.66%) |
Jun 28, 2012 | 16.20 | 16.23 | 15.85 | 16.13 | 6,989,041 | -0.16(-0.99%) |
Jun 27, 2012 | 16.28 | 16.44 | 16.21 | 16.29 | 5,458,372 | +0.09(+0.57%) |
Jun 26, 2012 | 16.31 | 16.38 | 16.13 | 16.20 | 6,648,608 | -0.10(-0.64%) |
Jun 25, 2012 | 16.66 | 16.66 | 16.27 | 16.30 | 5,787,809 | -0.60(-3.53%) |
Jun 22, 2012 | 16.81 | 16.96 | 16.52 | 16.90 | 9,128,044 | +0.20(+1.21%) |
Jun 21, 2012 | 17.22 | 17.28 | 16.68 | 16.70 | 4,631,041 | -0.46(-2.70%) |
Jun 20, 2012 | 17.29 | 17.34 | 17.00 | 17.16 | 5,427,158 | -0.15(-0.87%) |
Jun 19, 2012 | 16.96 | 17.47 | 16.88 | 17.31 | 8,124,356 | +0.45(+2.64%) |
Jun 18, 2012 | 16.66 | 16.96 | 16.51 | 16.87 | 6,349,226 | +0.19(+1.11%) |
Jun 15, 2012 | 16.77 | 16.83 | 16.52 | 16.68 | 6,509,932 | +0.03(+0.21%) |
Jun 14, 2012 | 16.54 | 16.75 | 16.41 | 16.65 | 5,567,029 | +0.10(+0.63%) |
Jun 13, 2012 | 16.80 | 16.92 | 16.48 | 16.54 | 4,841,297 | -0.32(-1.89%) |
Jun 12, 2012 | 16.62 | 16.87 | 16.55 | 16.86 | 5,427,716 | +0.31(+1.89%) |
Jun 11, 2012 | 17.13 | 17.17 | 16.54 | 16.55 | 5,978,301 | -0.38(-2.26%) |
Jun 08, 2012 | 16.82 | 16.95 | 16.54 | 16.93 | 5,797,828 | +0.03(+0.17%) |
Jun 07, 2012 | 17.16 | 17.50 | 16.84 | 16.90 | 8,702,537 | +0.03(+0.17%) |
Jun 06, 2012 | 16.37 | 16.88 | 16.37 | 16.87 | 9,566,737 | +0.63(+3.88%) |
Jun 05, 2012 | 16.02 | 16.32 | 15.97 | 16.24 | 5,880,660 | +0.16(+0.97%) |
Jun 04, 2012 | 16.29 | 16.29 | 15.78 | 16.09 | 9,540,027 | -0.19(-1.14%) |
Jun 01, 2012 | 16.46 | 16.58 | 16.21 | 16.27 | 6,808,902 | -0.62(-3.66%) |
May 31, 2012 | 16.92 | 17.05 | 16.61 | 16.89 | 7,404,493 | -0.05(-0.27%) |
May 30, 2012 | 17.09 | 17.11 | 16.87 | 16.94 | 6,101,293 | -0.37(-2.14%) |
May 29, 2012 | 17.13 | 17.49 | 17.13 | 17.31 | 8,280,792 | +0.35(+2.08%) |
May 25, 2012 | 17.19 | 17.20 | 16.83 | 16.95 | 8,771,691 | -0.18(-1.05%) |
May 24, 2012 | 17.26 | 17.48 | 16.94 | 17.13 | 9,653,549 | -0.10(-0.57%) |
May 23, 2012 | 16.96 | 17.30 | 16.66 | 17.23 | 11,262,083 | +0.08(+0.44%) |
May 22, 2012 | 17.18 | 17.52 | 17.01 | 17.16 | 8,695,689 | +0.01(+0.04%) |
May 21, 2012 | 16.57 | 17.20 | 16.57 | 17.15 | 8,951,036 | +0.59(+3.57%) |
May 18, 2012 | 16.55 | 16.71 | 16.40 | 16.56 | 8,822,212 | +0.05(+0.31%) |
May 17, 2012 | 17.27 | 17.35 | 16.48 | 16.51 | 14,312,792 | -0.75(-4.32%) |
May 16, 2012 | 17.84 | 17.86 | 17.23 | 17.25 | 10,742,785 | -0.49(-2.75%) |
May 15, 2012 | 17.58 | 18.05 | 17.50 | 17.74 | 11,434,183 | +0.11(+0.62%) |
May 14, 2012 | 17.77 | 17.89 | 17.54 | 17.63 | 7,991,780 | -0.30(-1.69%) |
May 11, 2012 | 17.74 | 18.14 | 17.66 | 17.93 | 7,111,421 | +0.02(+0.13%) |
May 10, 2012 | 18.12 | 18.20 | 17.84 | 17.91 | 7,194,205 | -0.06(-0.35%) |
May 09, 2012 | 17.91 | 18.06 | 17.64 | 17.97 | 10,807,139 | -0.18(-1.01%) |
May 08, 2012 | 18.17 | 18.19 | 17.71 | 18.16 | 10,969,724 | -0.16(-0.88%) |
May 07, 2012 | 18.33 | 18.54 | 18.31 | 18.32 | 6,915,834 | -0.10(-0.56%) |
May 04, 2012 | 18.74 | 18.77 | 18.29 | 18.42 | 6,437,218 | -0.36(-1.89%) |
May 03, 2012 | 19.09 | 19.12 | 18.70 | 18.78 | 6,632,992 | -0.33(-1.74%) |
May 02, 2012 | 19.01 | 19.15 | 18.89 | 19.11 | 6,192,272 | -0.04(-0.21%) |
May 01, 2012 | 19.05 | 19.27 | 18.83 | 19.15 | 9,208,802 | +0.05(+0.27%) |
Apr 30, 2012 | 19.31 | 19.31 | 18.89 | 19.10 | 8,689,501 | -0.31(-1.60%) |
Apr 27, 2012 | 19.35 | 19.68 | 19.22 | 19.41 | 8,079,179 | +0.06(+0.30%) |
Apr 26, 2012 | 19.15 | 19.45 | 19.13 | 19.35 | 8,853,079 | +0.11(+0.60%) |
Apr 25, 2012 | 18.97 | 19.27 | 18.93 | 19.23 | 7,162,693 | +0.42(+2.22%) |
Apr 24, 2012 | 18.57 | 18.86 | 18.55 | 18.82 | 7,694,512 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.69 | 18.32 | 18.52 | 7,970,099 | -0.41(-2.18%) |
Apr 20, 2012 | 18.98 | 19.14 | 18.89 | 18.93 | 5,773,155 | +0.03(+0.18%) |
Apr 19, 2012 | 18.97 | 19.05 | 18.74 | 18.90 | 5,878,664 | -0.05(-0.27%) |
Apr 18, 2012 | 18.96 | 19.06 | 18.89 | 18.95 | 6,185,114 | -0.10(-0.51%) |
Apr 17, 2012 | 18.93 | 19.11 | 18.72 | 19.05 | 8,426,399 | +0.21(+1.10%) |
Apr 16, 2012 | 18.94 | 19.04 | 18.74 | 18.84 | 7,561,515 | -0.06(-0.33%) |
Apr 13, 2012 | 19.05 | 19.11 | 18.87 | 18.90 | 6,982,539 | -0.17(-0.90%) |
Apr 12, 2012 | 18.82 | 19.14 | 18.76 | 19.07 | 8,949,227 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.07 | 18.75 | 18.77 | 10,739,035 | +0.04(+0.21%) |
Apr 10, 2012 | 19.47 | 19.50 | 18.69 | 18.73 | 14,681,592 | -0.75(-3.83%) |
Apr 09, 2012 | 19.60 | 19.64 | 19.39 | 19.48 | 8,797,248 | -0.52(-2.58%) |
Apr 05, 2012 | 20.08 | 20.24 | 19.87 | 19.99 | 6,082,873 | -0.13(-0.65%) |
Apr 04, 2012 | 20.09 | 20.19 | 19.84 | 20.12 | 8,036,567 | +0.07(+0.34%) |
Apr 03, 2012 | 20.15 | 20.40 | 19.99 | 20.05 | 10,380,945 | -0.11(-0.54%) |
Apr 02, 2012 | 20.12 | 20.24 | 20.01 | 20.16 | 7,446,281 | +0.04(+0.20%) |
Mar 30, 2012 | 20.27 | 20.27 | 19.93 | 20.12 | 6,739,508 | -0.03(-0.17%) |
Mar 29, 2012 | 19.84 | 20.22 | 19.81 | 20.16 | 6,676,309 | +0.17(+0.83%) |
Mar 28, 2012 | 20.42 | 20.46 | 19.90 | 19.99 | 8,816,000 | -0.49(-2.41%) |
Mar 27, 2012 | 20.69 | 20.77 | 20.48 | 20.48 | 6,533,616 | -0.14(-0.69%) |
Mar 26, 2012 | 20.39 | 20.66 | 20.36 | 20.63 | 6,945,080 | +0.45(+2.24%) |
Mar 23, 2012 | 20.15 | 20.20 | 19.80 | 20.17 | 8,317,877 | +0.08(+0.40%) |
Mar 22, 2012 | 20.14 | 20.20 | 19.84 | 20.09 | 6,547,892 | -0.36(-1.77%) |
Mar 21, 2012 | 20.35 | 20.52 | 20.30 | 20.46 | 7,478,616 | +0.22(+1.08%) |
Mar 20, 2012 | 20.11 | 20.26 | 19.92 | 20.24 | 8,734,774 | -0.08(-0.40%) |
Mar 19, 2012 | 20.42 | 20.51 | 20.20 | 20.32 | 6,275,658 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.39 | 10,732,657 | -0.21(-1.03%) |
Mar 15, 2012 | 20.47 | 20.64 | 20.19 | 20.60 | 10,481,906 | +0.13(+0.64%) |
Mar 14, 2012 | 20.80 | 20.93 | 20.39 | 20.47 | 8,744,842 | -0.33(-1.60%) |
Mar 13, 2012 | 20.44 | 20.81 | 20.40 | 20.81 | 9,872,338 | +0.46(+2.28%) |
Mar 12, 2012 | 20.21 | 20.39 | 20.17 | 20.34 | 6,451,975 | +0.14(+0.71%) |
Mar 09, 2012 | 20.33 | 20.42 | 20.05 | 20.20 | 6,888,939 | -0.03(-0.17%) |
Mar 08, 2012 | 20.09 | 20.39 | 20.05 | 20.23 | 8,171,357 | +0.30(+1.50%) |
Mar 07, 2012 | 20.18 | 20.21 | 19.58 | 19.93 | 12,539,028 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.95 | 20.14 | 10,120,517 | -0.21(-1.01%) |
Mar 05, 2012 | 20.39 | 20.59 | 20.27 | 20.35 | 8,327,697 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.64 | 20.20 | 20.42 | 8,421,656 | +0.24(+1.19%) |
Mar 01, 2012 | 20.17 | 20.34 | 20.06 | 20.18 | 7,439,064 | +0.03(+0.14%) |
Feb 29, 2012 | 19.91 | 20.64 | 19.91 | 20.15 | 17,307,816 | +0.30(+1.50%) |
Feb 28, 2012 | 19.48 | 19.95 | 19.34 | 19.85 | 15,173,489 | +0.41(+2.12%) |
Feb 27, 2012 | 18.79 | 19.56 | 18.78 | 19.44 | 10,217,243 | +0.57(+3.01%) |
Feb 24, 2012 | 18.90 | 19.10 | 18.84 | 18.87 | 11,691,246 | -0.02(-0.12%) |
Feb 23, 2012 | 18.86 | 19.15 | 18.76 | 18.90 | 5,259,124 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.13 | 18.88 | 18.98 | 5,525,863 | -0.13(-0.66%) |
Feb 21, 2012 | 19.31 | 19.37 | 19.03 | 19.10 | 6,775,909 | -0.08(-0.42%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.98 | 19.18 | 9,424,618 | -0.14(-0.71%) |
Feb 16, 2012 | 19.03 | 19.42 | 18.86 | 19.32 | 10,216,714 | +0.49(+2.59%) |
Feb 15, 2012 | 19.06 | 19.09 | 18.77 | 18.83 | 7,474,161 | -0.11(-0.60%) |
Feb 14, 2012 | 18.91 | 19.01 | 18.75 | 18.95 | 10,677,102 | +0.02(+0.09%) |
Feb 13, 2012 | 18.35 | 19.05 | 18.31 | 18.93 | 17,221,126 | +0.82(+4.53%) |
Feb 10, 2012 | 17.77 | 18.14 | 17.60 | 18.11 | 13,495,072 | +0.21(+1.18%) |
Feb 09, 2012 | 17.67 | 17.98 | 17.60 | 17.90 | 5,828,787 | +0.30(+1.71%) |
Feb 08, 2012 | 17.71 | 17.78 | 17.57 | 17.60 | 7,555,582 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.87 | 17.55 | 17.69 | 10,238,472 | -0.20(-1.14%) |
Feb 06, 2012 | 18.01 | 18.08 | 17.77 | 17.89 | 6,903,688 | -0.22(-1.19%) |
Feb 03, 2012 | 18.12 | 18.28 | 18.02 | 18.11 | 9,210,391 | +0.14(+0.79%) |
Feb 02, 2012 | 18.17 | 18.34 | 17.94 | 17.97 | 7,501,281 | +0.13(+0.70%) |