Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.31 | 37.74 | 36.84 | 37.61 | 3,708,441 | -0.05(-0.14%) |
Jan 30, 2013 | 38.50 | 38.51 | 37.40 | 37.67 | 4,327,803 | -0.94(-2.44%) |
Jan 29, 2013 | 38.37 | 38.90 | 38.02 | 38.61 | 4,325,376 | +0.70(+1.84%) |
Jan 28, 2013 | 38.96 | 39.10 | 37.81 | 37.91 | 4,220,020 | -1.05(-2.69%) |
Jan 25, 2013 | 38.38 | 39.06 | 38.10 | 38.96 | 3,497,257 | +0.70(+1.82%) |
Jan 24, 2013 | 38.60 | 39.03 | 38.11 | 38.27 | 4,511,542 | -0.28(-0.73%) |
Jan 23, 2013 | 37.93 | 38.62 | 37.92 | 38.55 | 3,951,427 | +0.49(+1.28%) |
Jan 22, 2013 | 38.01 | 38.17 | 37.26 | 38.06 | 4,741,300 | -0.01(-0.02%) |
Jan 18, 2013 | 38.04 | 38.30 | 37.64 | 38.07 | 4,323,092 | +0.13(+0.33%) |
Jan 17, 2013 | 37.14 | 38.10 | 37.05 | 37.94 | 6,485,460 | +1.28(+3.50%) |
Jan 16, 2013 | 36.86 | 37.24 | 36.58 | 36.66 | 5,221,121 | -0.14(-0.39%) |
Jan 15, 2013 | 36.82 | 37.36 | 36.01 | 36.80 | 14,343,851 | -0.31(-0.83%) |
Jan 14, 2013 | 37.23 | 37.50 | 36.78 | 37.11 | 4,485,091 | +0.06(+0.17%) |
Jan 11, 2013 | 37.20 | 37.81 | 36.67 | 37.05 | 3,644,337 | -0.06(-0.17%) |
Jan 10, 2013 | 37.93 | 37.96 | 36.84 | 37.11 | 3,967,541 | -0.62(-1.65%) |
Jan 09, 2013 | 37.52 | 38.00 | 37.32 | 37.73 | 3,619,980 | +0.49(+1.31%) |
Jan 08, 2013 | 37.22 | 37.43 | 36.72 | 37.24 | 3,218,489 | -0.05(-0.12%) |
Jan 07, 2013 | 36.23 | 37.30 | 36.15 | 37.29 | 5,219,036 | +0.90(+2.46%) |
Jan 04, 2013 | 36.10 | 36.43 | 35.80 | 36.39 | 3,360,793 | +0.29(+0.80%) |
Jan 03, 2013 | 36.14 | 36.93 | 35.73 | 36.10 | 4,415,462 | +0.03(+0.08%) |
Jan 02, 2013 | 35.95 | 36.08 | 35.70 | 36.08 | 3,759,026 | +1.09(+3.13%) |
Dec 31, 2012 | 34.01 | 35.03 | 33.70 | 34.98 | 3,322,361 | +0.95(+2.79%) |
Dec 28, 2012 | 34.12 | 34.43 | 33.82 | 34.03 | 2,418,410 | -0.42(-1.21%) |
Dec 27, 2012 | 34.51 | 34.83 | 33.49 | 34.45 | 4,385,928 | +0.06(+0.18%) |
Dec 26, 2012 | 34.80 | 35.13 | 34.36 | 34.39 | 2,827,781 | -0.24(-0.71%) |
Dec 24, 2012 | 34.71 | 35.16 | 34.54 | 34.63 | 1,384,250 | -0.16(-0.47%) |
Dec 21, 2012 | 35.06 | 35.09 | 34.35 | 34.79 | 6,000,584 | -0.75(-2.11%) |
Dec 20, 2012 | 35.38 | 35.88 | 34.99 | 35.54 | 4,648,953 | +0.02(+0.05%) |
Dec 19, 2012 | 35.89 | 36.08 | 34.69 | 35.53 | 8,771,633 | -0.40(-1.11%) |
Dec 18, 2012 | 35.23 | 35.93 | 35.04 | 35.92 | 5,924,870 | +0.82(+2.35%) |
Dec 17, 2012 | 33.79 | 35.10 | 33.79 | 35.10 | 4,483,740 | +1.35(+3.99%) |
Dec 14, 2012 | 33.57 | 33.87 | 33.26 | 33.75 | 3,247,542 | +0.10(+0.30%) |
Dec 13, 2012 | 34.15 | 34.43 | 33.53 | 33.65 | 3,594,271 | -0.61(-1.77%) |
Dec 12, 2012 | 33.22 | 34.50 | 33.16 | 34.26 | 5,576,158 | +1.32(+4.01%) |
Dec 11, 2012 | 33.26 | 33.60 | 32.79 | 32.94 | 5,240,580 | -0.17(-0.52%) |
Dec 10, 2012 | 33.20 | 33.47 | 32.72 | 33.11 | 2,693,769 | -0.08(-0.25%) |
Dec 07, 2012 | 32.97 | 33.51 | 32.69 | 33.19 | 3,429,542 | +0.36(+1.10%) |
Dec 06, 2012 | 32.69 | 33.27 | 32.12 | 32.83 | 5,548,684 | -0.12(-0.36%) |
Dec 05, 2012 | 34.19 | 34.26 | 32.59 | 32.95 | 6,464,981 | -1.23(-3.60%) |
Dec 04, 2012 | 34.63 | 34.72 | 33.95 | 34.18 | 6,148,697 | -0.24(-0.68%) |
Nov 30, 2012 | 34.60 | 34.68 | 33.98 | 34.41 | 11,774,417 | -0.17(-0.50%) |
Nov 29, 2012 | 34.86 | 35.26 | 34.34 | 34.59 | 4,762,720 | -0.14(-0.39%) |
Nov 28, 2012 | 34.78 | 35.14 | 33.88 | 34.72 | 6,064,883 | -0.31(-0.88%) |
Nov 27, 2012 | 34.90 | 35.55 | 34.76 | 35.03 | 5,317,352 | +0.16(+0.47%) |
Nov 26, 2012 | 34.68 | 35.04 | 34.35 | 34.87 | 6,622,694 | -0.13(-0.36%) |
Nov 23, 2012 | 34.80 | 35.15 | 34.30 | 34.99 | 1,362,257 | +0.33(+0.94%) |
Nov 21, 2012 | 34.49 | 35.10 | 34.25 | 34.67 | 4,461,381 | +0.20(+0.58%) |
Nov 20, 2012 | 33.58 | 34.83 | 33.48 | 34.47 | 7,584,246 | +1.17(+3.50%) |
Nov 19, 2012 | 33.27 | 33.96 | 32.82 | 33.30 | 6,085,358 | +0.62(+1.88%) |
Nov 16, 2012 | 31.65 | 32.98 | 31.51 | 32.69 | 7,623,172 | +1.11(+3.52%) |
Nov 15, 2012 | 31.60 | 32.48 | 30.69 | 31.57 | 10,215,512 | -0.10(-0.31%) |
Nov 14, 2012 | 33.04 | 33.07 | 31.60 | 31.67 | 7,491,725 | -1.09(-3.31%) |
Nov 13, 2012 | 32.63 | 33.56 | 32.37 | 32.76 | 7,294,001 | -0.15(-0.47%) |
Nov 12, 2012 | 34.69 | 35.02 | 32.85 | 32.91 | 7,804,729 | -1.57(-4.54%) |
Nov 09, 2012 | 34.56 | 35.18 | 33.19 | 34.48 | 8,667,818 | -0.27(-0.78%) |
Nov 08, 2012 | 35.37 | 35.37 | 34.34 | 34.75 | 4,759,711 | -0.58(-1.64%) |
Nov 07, 2012 | 34.67 | 35.58 | 34.56 | 35.33 | 6,798,343 | +0.14(+0.41%) |
Nov 06, 2012 | 35.06 | 35.28 | 34.57 | 35.18 | 5,772,974 | +0.24(+0.70%) |
Nov 05, 2012 | 33.74 | 35.00 | 33.55 | 34.94 | 3,846,522 | +1.19(+3.51%) |
Nov 02, 2012 | 34.83 | 35.26 | 33.71 | 33.75 | 4,543,103 | -0.89(-2.56%) |
Nov 01, 2012 | 34.04 | 34.90 | 33.92 | 34.64 | 4,292,964 | +0.74(+2.19%) |
Oct 31, 2012 | 33.86 | 34.34 | 33.17 | 33.90 | 3,707,940 | +0.41(+1.22%) |
Oct 26, 2012 | 33.83 | 33.49 | 33.49 | 33.49 | 4,071,699 | -0.44(-1.31%) |
Oct 25, 2012 | 34.97 | 35.11 | 33.34 | 33.93 | 5,371,138 | -0.62(-1.81%) |
Oct 24, 2012 | 34.26 | 34.87 | 34.12 | 34.56 | 4,035,510 | +0.41(+1.19%) |
Oct 23, 2012 | 34.04 | 34.42 | 33.70 | 34.15 | 4,334,996 | -0.89(-2.53%) |
Oct 19, 2012 | 34.96 | 35.51 | 34.66 | 35.04 | 9,280,255 | +0.05(+0.13%) |
Oct 18, 2012 | 34.45 | 35.03 | 34.45 | 34.99 | 5,004,518 | +0.50(+1.44%) |
Oct 17, 2012 | 34.35 | 35.23 | 34.20 | 34.49 | 7,829,932 | +0.73(+2.17%) |
Oct 16, 2012 | 33.73 | 33.80 | 32.95 | 33.76 | 4,184,147 | +0.24(+0.73%) |
Oct 15, 2012 | 32.44 | 33.61 | 32.38 | 33.52 | 4,508,651 | +1.17(+3.61%) |
Oct 12, 2012 | 32.47 | 32.57 | 31.89 | 32.35 | 7,229,588 | +0.04(+0.11%) |
Oct 11, 2012 | 33.46 | 33.47 | 32.00 | 32.31 | 5,979,695 | -0.92(-2.78%) |
Oct 10, 2012 | 33.23 | 33.90 | 33.13 | 33.24 | 4,467,719 | -0.05(-0.16%) |
Oct 09, 2012 | 33.88 | 33.93 | 33.13 | 33.29 | 6,002,346 | -0.70(-2.05%) |
Oct 08, 2012 | 34.13 | 34.39 | 33.79 | 33.99 | 6,396,053 | -0.28(-0.82%) |
Oct 05, 2012 | 34.23 | 34.54 | 34.01 | 34.27 | 6,496,648 | +0.37(+1.09%) |
Oct 04, 2012 | 33.82 | 33.94 | 33.18 | 33.90 | 7,892,602 | +0.09(+0.27%) |
Oct 03, 2012 | 31.66 | 33.90 | 31.66 | 33.81 | 9,760,695 | +2.19(+6.92%) |
Oct 02, 2012 | 31.73 | 31.76 | 31.09 | 31.62 | 5,862,057 | +0.31(+0.98%) |
Oct 01, 2012 | 31.87 | 31.94 | 31.19 | 31.31 | 3,534,939 | -0.11(-0.35%) |
Sep 28, 2012 | 31.64 | 31.79 | 31.34 | 31.42 | 4,021,069 | -0.44(-1.39%) |
Sep 27, 2012 | 31.17 | 32.24 | 30.95 | 31.86 | 6,311,284 | +0.56(+1.79%) |
Sep 26, 2012 | 32.59 | 33.25 | 30.97 | 31.30 | 10,952,040 | -1.46(-4.47%) |
Sep 25, 2012 | 33.28 | 33.90 | 32.69 | 32.77 | 9,664,562 | -0.63(-1.89%) |
Sep 24, 2012 | 34.58 | 34.58 | 32.57 | 33.40 | 15,413,345 | -0.50(-1.47%) |
Sep 21, 2012 | 33.34 | 34.23 | 33.20 | 33.90 | 9,516,570 | +0.82(+2.49%) |
Sep 20, 2012 | 32.53 | 33.15 | 32.32 | 33.07 | 5,436,974 | +0.31(+0.94%) |
Sep 19, 2012 | 32.13 | 33.15 | 32.05 | 32.77 | 5,513,785 | +0.61(+1.88%) |
Sep 18, 2012 | 32.43 | 32.98 | 31.93 | 32.16 | 4,130,748 | -0.32(-0.97%) |
Sep 17, 2012 | 32.99 | 33.08 | 32.14 | 32.48 | 4,374,934 | -0.48(-1.45%) |
Sep 14, 2012 | 32.23 | 33.21 | 32.14 | 32.96 | 7,160,395 | +1.22(+3.84%) |
Sep 13, 2012 | 31.15 | 32.02 | 30.55 | 31.74 | 5,406,089 | +0.54(+1.74%) |
Sep 12, 2012 | 30.09 | 31.19 | 30.09 | 31.19 | 6,716,088 | +1.30(+4.35%) |
Sep 11, 2012 | 29.95 | 30.31 | 29.72 | 29.89 | 5,359,608 | -0.10(-0.33%) |
Sep 10, 2012 | 30.68 | 30.73 | 29.94 | 29.99 | 5,339,771 | -0.67(-2.18%) |
Sep 07, 2012 | 30.85 | 30.92 | 30.28 | 30.66 | 3,729,548 | -0.14(-0.44%) |
Sep 06, 2012 | 29.92 | 30.91 | 29.82 | 30.80 | 6,193,116 | +1.08(+3.65%) |
Sep 05, 2012 | 29.63 | 29.87 | 29.40 | 29.71 | 3,322,156 | +0.02(+0.06%) |
Sep 04, 2012 | 29.28 | 29.95 | 29.07 | 29.69 | 3,456,171 | +0.39(+1.33%) |
Aug 31, 2012 | 29.32 | 29.64 | 28.83 | 29.31 | 2,946,881 | +0.30(+1.03%) |
Aug 30, 2012 | 29.03 | 29.19 | 28.42 | 29.01 | 2,826,201 | -0.11(-0.37%) |
Aug 29, 2012 | 29.11 | 29.37 | 28.98 | 29.12 | 3,029,641 | +0.19(+0.66%) |
Aug 27, 2012 | 29.60 | 29.64 | 28.86 | 28.93 | 3,813,285 | -0.56(-1.90%) |
Aug 24, 2012 | 28.92 | 29.69 | 28.80 | 29.49 | 4,384,421 | +0.54(+1.87%) |
Aug 23, 2012 | 29.05 | 29.56 | 28.89 | 28.94 | 4,617,476 | -0.29(-0.99%) |
Aug 22, 2012 | 28.57 | 29.58 | 28.52 | 29.23 | 8,080,089 | +1.06(+3.75%) |
Aug 21, 2012 | 28.81 | 29.24 | 28.08 | 28.18 | 6,633,910 | -0.63(-2.20%) |
Aug 20, 2012 | 29.57 | 29.60 | 28.42 | 28.81 | 4,677,646 | -0.78(-2.63%) |
Aug 17, 2012 | 29.57 | 29.65 | 28.94 | 29.59 | 3,992,585 | +0.30(+1.02%) |
Aug 16, 2012 | 28.29 | 29.41 | 28.05 | 29.29 | 6,206,617 | +0.98(+3.45%) |
Aug 15, 2012 | 28.26 | 28.56 | 27.92 | 28.31 | 3,291,419 | +0.05(+0.16%) |
Aug 14, 2012 | 28.42 | 28.79 | 28.13 | 28.27 | 3,830,085 | +0.05(+0.16%) |
Aug 13, 2012 | 28.22 | 28.48 | 27.70 | 28.22 | 4,811,611 | +0.03(+0.10%) |
Aug 10, 2012 | 28.46 | 28.50 | 27.79 | 28.19 | 3,484,720 | -0.26(-0.92%) |
Aug 09, 2012 | 27.69 | 28.76 | 27.69 | 28.46 | 5,916,939 | +0.70(+2.54%) |
Aug 08, 2012 | 27.26 | 27.79 | 26.90 | 27.75 | 4,191,833 | +0.31(+1.12%) |
Aug 07, 2012 | 27.03 | 27.56 | 26.44 | 27.44 | 4,512,935 | +0.61(+2.26%) |
Aug 06, 2012 | 27.29 | 27.56 | 26.66 | 26.84 | 3,632,487 | -0.35(-1.30%) |
Aug 03, 2012 | 27.11 | 27.45 | 26.59 | 27.19 | 7,024,768 | +0.45(+1.69%) |
Aug 02, 2012 | 26.00 | 26.87 | 25.76 | 26.74 | 5,972,409 | +0.56(+2.14%) |
Aug 01, 2012 | 26.57 | 26.91 | 26.07 | 26.18 | 4,919,720 | -0.22(-0.82%) |
Jul 31, 2012 | 26.73 | 27.04 | 26.26 | 26.40 | 5,202,995 | -0.32(-1.18%) |
Jul 30, 2012 | 27.36 | 27.69 | 26.47 | 26.71 | 4,513,099 | -0.70(-2.57%) |
Jul 27, 2012 | 27.44 | 27.82 | 26.52 | 27.42 | 5,277,191 | +0.14(+0.50%) |
Jul 26, 2012 | 26.78 | 27.44 | 26.62 | 27.28 | 6,245,425 | +1.04(+3.96%) |
Jul 25, 2012 | 27.55 | 27.72 | 26.16 | 26.24 | 6,878,281 | -1.10(-4.03%) |
Jul 24, 2012 | 27.82 | 28.23 | 27.02 | 27.35 | 5,206,712 | -0.52(-1.88%) |
Jul 23, 2012 | 27.35 | 28.19 | 27.25 | 27.87 | 5,165,410 | +0.00(+0.00%) |
Jul 20, 2012 | 27.20 | 28.33 | 27.20 | 27.87 | 5,988,527 | +0.47(+1.72%) |
Jul 19, 2012 | 27.43 | 27.64 | 26.67 | 27.40 | 9,054,777 | -0.05(-0.20%) |
Jul 18, 2012 | 28.08 | 28.69 | 27.19 | 27.45 | 7,456,376 | -0.70(-2.47%) |
Jul 17, 2012 | 28.54 | 28.54 | 27.57 | 28.15 | 6,557,709 | -0.22(-0.76%) |
Jul 16, 2012 | 28.09 | 28.57 | 27.58 | 28.37 | 3,830,104 | +0.33(+1.19%) |
Jul 13, 2012 | 28.38 | 28.75 | 27.94 | 28.03 | 6,535,530 | -0.04(-0.13%) |
Jul 12, 2012 | 26.98 | 28.35 | 26.79 | 28.07 | 7,368,673 | +0.98(+3.60%) |
Jul 11, 2012 | 27.90 | 27.90 | 26.93 | 27.09 | 7,497,480 | -0.48(-1.74%) |
Jul 10, 2012 | 28.69 | 28.81 | 27.28 | 27.57 | 8,582,699 | -0.87(-3.05%) |
Jul 09, 2012 | 28.56 | 28.74 | 28.10 | 28.44 | 8,564,873 | -0.27(-0.94%) |
Jul 06, 2012 | 28.05 | 28.79 | 27.80 | 28.71 | 6,173,303 | +0.28(+0.98%) |
Jul 05, 2012 | 27.92 | 28.50 | 27.70 | 28.43 | 5,401,575 | +0.41(+1.45%) |
Jul 03, 2012 | 28.15 | 28.20 | 27.82 | 28.02 | 2,969,725 | -0.05(-0.16%) |
Jul 02, 2012 | 27.90 | 28.16 | 27.31 | 28.07 | 6,982,854 | +0.17(+0.61%) |
Jun 29, 2012 | 27.06 | 27.92 | 26.73 | 27.90 | 8,967,194 | +1.40(+5.28%) |
Jun 28, 2012 | 25.74 | 26.53 | 25.58 | 26.50 | 7,498,834 | +0.60(+2.30%) |
Jun 27, 2012 | 25.73 | 26.57 | 25.31 | 25.90 | 19,758,154 | +1.18(+4.78%) |
Jun 26, 2012 | 24.20 | 25.35 | 24.19 | 24.72 | 11,922,315 | +0.73(+3.05%) |
Jun 25, 2012 | 23.65 | 24.27 | 23.28 | 23.99 | 7,985,953 | +0.19(+0.80%) |
Jun 22, 2012 | 23.84 | 24.06 | 23.26 | 23.80 | 4,632,251 | +0.25(+1.07%) |
Jun 21, 2012 | 24.40 | 24.50 | 23.52 | 23.55 | 8,005,728 | -0.74(-3.05%) |
Jun 20, 2012 | 24.45 | 24.82 | 24.03 | 24.29 | 6,564,172 | -0.11(-0.44%) |
Jun 19, 2012 | 24.49 | 24.79 | 24.19 | 24.40 | 7,179,799 | +0.05(+0.22%) |
Jun 18, 2012 | 23.24 | 24.48 | 23.20 | 24.34 | 9,249,970 | +0.97(+4.13%) |
Jun 15, 2012 | 23.24 | 23.49 | 22.83 | 23.38 | 5,075,357 | +0.32(+1.37%) |
Jun 14, 2012 | 22.35 | 23.23 | 22.30 | 23.06 | 8,442,955 | +0.80(+3.61%) |
Jun 13, 2012 | 23.13 | 23.13 | 22.00 | 22.26 | 9,943,160 | -0.83(-3.60%) |
Jun 12, 2012 | 22.96 | 23.29 | 22.68 | 23.09 | 5,990,678 | +0.22(+0.95%) |
Jun 11, 2012 | 24.20 | 24.31 | 22.83 | 22.87 | 4,720,769 | -1.09(-4.56%) |
Jun 08, 2012 | 22.74 | 24.01 | 22.73 | 23.96 | 6,301,934 | +0.46(+1.96%) |
Jun 07, 2012 | 24.22 | 24.59 | 23.42 | 23.50 | 9,365,699 | -0.23(-0.95%) |
Jun 06, 2012 | 23.14 | 24.23 | 23.09 | 23.73 | 10,477,860 | +0.92(+4.04%) |
Jun 05, 2012 | 21.34 | 23.03 | 21.31 | 22.81 | 13,161,764 | +1.44(+6.71%) |
Jun 04, 2012 | 22.66 | 22.74 | 21.19 | 21.37 | 15,841,926 | -1.21(-5.36%) |
Jun 01, 2012 | 23.67 | 23.81 | 22.18 | 22.58 | 17,507,312 | -2.05(-8.32%) |
May 31, 2012 | 24.15 | 24.99 | 23.42 | 24.63 | 9,164,143 | +0.42(+1.75%) |
May 30, 2012 | 25.63 | 25.63 | 24.13 | 24.21 | 9,884,867 | -1.74(-6.71%) |
May 29, 2012 | 25.72 | 26.02 | 25.29 | 25.95 | 5,508,243 | +0.50(+1.95%) |
May 25, 2012 | 25.60 | 25.72 | 25.23 | 25.45 | 4,871,105 | -0.05(-0.21%) |
May 24, 2012 | 25.71 | 26.17 | 24.96 | 25.51 | 9,333,024 | -0.14(-0.53%) |
May 23, 2012 | 24.74 | 25.70 | 24.42 | 25.64 | 9,069,500 | +0.72(+2.90%) |
May 22, 2012 | 24.41 | 25.37 | 24.38 | 24.92 | 7,337,592 | +0.54(+2.22%) |
May 21, 2012 | 23.66 | 24.50 | 23.13 | 24.38 | 6,636,003 | +0.75(+3.17%) |
May 18, 2012 | 24.39 | 24.41 | 22.92 | 23.63 | 12,119,605 | -0.64(-2.64%) |
May 17, 2012 | 26.44 | 26.66 | 24.20 | 24.27 | 12,775,367 | -2.15(-8.13%) |
May 16, 2012 | 26.68 | 27.18 | 26.33 | 26.42 | 9,797,416 | +0.10(+0.38%) |
May 15, 2012 | 25.64 | 27.02 | 25.18 | 26.32 | 11,827,240 | +0.71(+2.78%) |
May 14, 2012 | 25.51 | 26.32 | 25.51 | 25.61 | 5,837,987 | -0.07(-0.28%) |
May 11, 2012 | 25.03 | 26.08 | 24.74 | 25.68 | 4,937,669 | +0.32(+1.25%) |
May 10, 2012 | 26.35 | 26.53 | 25.28 | 25.36 | 7,358,925 | -0.76(-2.90%) |
May 09, 2012 | 24.82 | 26.34 | 24.53 | 26.12 | 10,907,944 | +0.93(+3.69%) |
May 08, 2012 | 25.32 | 25.46 | 24.22 | 25.19 | 8,461,260 | -0.42(-1.62%) |
May 07, 2012 | 25.31 | 25.79 | 25.23 | 25.61 | 5,719,301 | +0.23(+0.89%) |
May 04, 2012 | 25.52 | 26.02 | 25.13 | 25.38 | 6,534,850 | -0.30(-1.16%) |
May 03, 2012 | 26.25 | 26.49 | 25.63 | 25.68 | 5,288,524 | -0.51(-1.96%) |
May 02, 2012 | 25.31 | 27.15 | 25.31 | 26.19 | 14,003,167 | +0.69(+2.69%) |
May 01, 2012 | 25.05 | 25.95 | 24.68 | 25.51 | 5,259,616 | +0.47(+1.87%) |
Apr 30, 2012 | 25.45 | 25.57 | 24.86 | 25.04 | 4,160,871 | -0.60(-2.36%) |
Apr 27, 2012 | 24.94 | 25.92 | 24.77 | 25.64 | 7,874,457 | +0.93(+3.76%) |
Apr 26, 2012 | 23.74 | 24.76 | 23.57 | 24.71 | 9,293,436 | +1.34(+5.71%) |
Apr 25, 2012 | 23.04 | 23.48 | 22.83 | 23.38 | 3,803,200 | +0.57(+2.49%) |
Apr 24, 2012 | 22.40 | 23.10 | 22.25 | 22.81 | 5,193,245 | +0.50(+2.22%) |
Apr 23, 2012 | 22.75 | 22.81 | 21.93 | 22.31 | 7,985,663 | -0.91(-3.93%) |
Apr 20, 2012 | 22.50 | 23.52 | 22.34 | 23.22 | 7,118,192 | +0.82(+3.66%) |
Apr 19, 2012 | 23.05 | 23.29 | 21.99 | 22.40 | 8,708,010 | -0.62(-2.70%) |
Apr 18, 2012 | 22.98 | 23.28 | 22.68 | 23.02 | 4,980,590 | -0.25(-1.08%) |
Apr 17, 2012 | 23.44 | 23.65 | 23.26 | 23.28 | 4,343,423 | +0.04(+0.15%) |
Apr 16, 2012 | 23.86 | 24.25 | 23.08 | 23.24 | 5,381,887 | -0.29(-1.23%) |
Apr 13, 2012 | 24.10 | 24.15 | 23.20 | 23.53 | 5,946,142 | -0.35(-1.47%) |
Apr 12, 2012 | 23.20 | 23.89 | 23.00 | 23.88 | 6,643,329 | +0.68(+2.91%) |
Apr 11, 2012 | 22.44 | 23.54 | 22.44 | 23.20 | 8,182,017 | +1.13(+5.10%) |
Apr 10, 2012 | 23.69 | 24.01 | 22.05 | 22.08 | 12,087,482 | -1.73(-7.27%) |
Apr 09, 2012 | 23.27 | 23.86 | 23.12 | 23.81 | 6,981,413 | +0.15(+0.65%) |
Apr 05, 2012 | 23.88 | 24.15 | 23.44 | 23.65 | 7,084,202 | -0.35(-1.46%) |
Apr 04, 2012 | 23.75 | 24.09 | 23.44 | 24.01 | 8,126,232 | -0.12(-0.49%) |
Apr 03, 2012 | 23.95 | 24.14 | 23.61 | 24.12 | 9,720,301 | +0.18(+0.75%) |
Apr 02, 2012 | 24.29 | 24.34 | 23.93 | 23.94 | 7,098,211 | -0.55(-2.24%) |
Mar 30, 2012 | 24.57 | 24.73 | 24.22 | 24.49 | 7,703,864 | -0.03(-0.11%) |
Mar 29, 2012 | 24.75 | 24.75 | 24.13 | 24.52 | 7,824,910 | -0.41(-1.66%) |
Mar 28, 2012 | 24.88 | 25.25 | 24.59 | 24.93 | 8,608,935 | +0.04(+0.14%) |
Mar 27, 2012 | 24.44 | 25.48 | 24.35 | 24.90 | 18,567,282 | +1.11(+4.66%) |
Mar 26, 2012 | 23.68 | 23.79 | 22.98 | 23.79 | 9,101,267 | +0.49(+2.09%) |
Mar 23, 2012 | 22.97 | 23.76 | 22.54 | 23.30 | 12,377,076 | -0.23(-1.00%) |
Mar 22, 2012 | 23.73 | 23.83 | 23.29 | 23.54 | 4,083,107 | -0.45(-1.88%) |
Mar 21, 2012 | 23.96 | 24.26 | 23.65 | 23.99 | 5,400,046 | +0.17(+0.72%) |
Mar 20, 2012 | 23.74 | 23.93 | 23.44 | 23.82 | 4,679,879 | -0.11(-0.45%) |
Mar 19, 2012 | 24.02 | 24.17 | 23.47 | 23.93 | 7,933,844 | -0.02(-0.08%) |
Mar 16, 2012 | 24.39 | 24.39 | 23.75 | 23.94 | 7,287,236 | -0.29(-1.19%) |
Mar 15, 2012 | 23.76 | 24.34 | 23.55 | 24.23 | 9,523,071 | +0.47(+1.97%) |
Mar 14, 2012 | 24.11 | 24.33 | 23.62 | 23.76 | 7,584,053 | -0.29(-1.20%) |
Mar 13, 2012 | 23.11 | 24.11 | 23.11 | 24.05 | 7,222,980 | +1.04(+4.50%) |
Mar 12, 2012 | 23.08 | 23.36 | 22.84 | 23.02 | 5,584,816 | +0.08(+0.35%) |
Mar 09, 2012 | 22.62 | 23.43 | 22.56 | 22.93 | 10,317,929 | +0.68(+3.08%) |
Mar 08, 2012 | 21.46 | 22.61 | 21.42 | 22.25 | 9,813,084 | +0.96(+4.53%) |
Mar 07, 2012 | 20.19 | 21.40 | 20.19 | 21.28 | 9,781,697 | +1.14(+5.63%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.01 | 20.15 | 4,608,637 | -0.45(-2.19%) |
Mar 05, 2012 | 20.58 | 20.92 | 20.41 | 20.60 | 3,344,564 | -0.08(-0.39%) |
Mar 02, 2012 | 20.94 | 21.14 | 20.50 | 20.68 | 4,569,306 | -0.39(-1.84%) |
Mar 01, 2012 | 21.19 | 21.44 | 20.87 | 21.07 | 5,969,130 | +0.00(+0.00%) |
Feb 29, 2012 | 20.29 | 21.40 | 20.27 | 21.07 | 10,070,024 | +0.78(+3.87%) |
Feb 28, 2012 | 20.64 | 20.70 | 20.10 | 20.28 | 5,269,841 | -0.39(-1.87%) |
Feb 27, 2012 | 19.95 | 20.87 | 19.94 | 20.67 | 5,450,602 | +0.50(+2.50%) |
Feb 24, 2012 | 20.55 | 20.74 | 20.00 | 20.17 | 4,608,139 | -0.25(-1.24%) |
Feb 23, 2012 | 19.92 | 20.58 | 19.86 | 20.42 | 5,769,039 | +0.51(+2.58%) |
Feb 22, 2012 | 20.34 | 20.55 | 19.83 | 19.91 | 7,351,334 | -0.40(-1.95%) |
Feb 21, 2012 | 21.07 | 21.26 | 20.15 | 20.30 | 6,357,037 | -0.75(-3.55%) |
Feb 17, 2012 | 21.05 | 21.26 | 20.85 | 21.05 | 4,421,730 | -0.05(-0.21%) |
Feb 16, 2012 | 21.24 | 21.54 | 20.82 | 21.10 | 6,525,683 | -0.14(-0.64%) |
Feb 15, 2012 | 21.57 | 21.94 | 21.16 | 21.23 | 8,487,280 | -0.22(-1.01%) |
Feb 14, 2012 | 21.50 | 21.70 | 21.18 | 21.45 | 6,309,004 | -0.14(-0.67%) |
Feb 13, 2012 | 21.25 | 21.72 | 21.13 | 21.59 | 7,295,023 | +0.55(+2.61%) |
Feb 10, 2012 | 20.92 | 21.29 | 20.87 | 21.04 | 7,009,259 | -0.35(-1.64%) |
Feb 09, 2012 | 21.20 | 21.47 | 20.77 | 21.39 | 6,959,207 | +0.33(+1.58%) |
Feb 08, 2012 | 20.55 | 21.10 | 20.33 | 21.06 | 6,851,770 | +0.55(+2.68%) |
Feb 07, 2012 | 20.35 | 20.88 | 20.28 | 20.51 | 5,661,349 | +0.06(+0.31%) |
Feb 06, 2012 | 20.79 | 20.99 | 20.24 | 20.45 | 5,838,670 | -0.59(-2.79%) |
Feb 03, 2012 | 20.08 | 21.15 | 20.04 | 21.03 | 8,794,216 | +1.44(+7.36%) |
Feb 02, 2012 | 19.74 | 19.88 | 19.37 | 19.59 | 4,433,526 | -0.08(-0.41%) |