Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.94 | 39.15 | 37.85 | 38.45 | 4,560,308 | +0.60(+1.59%) |
Jan 30, 2013 | 37.42 | 38.00 | 37.20 | 37.84 | 3,421,858 | +0.45(+1.20%) |
Jan 29, 2013 | 37.26 | 37.49 | 37.07 | 37.39 | 1,630,663 | +0.20(+0.53%) |
Jan 28, 2013 | 37.36 | 37.36 | 36.73 | 37.20 | 1,247,493 | +0.03(+0.08%) |
Jan 25, 2013 | 37.21 | 37.53 | 36.82 | 37.17 | 1,431,803 | +0.16(+0.44%) |
Jan 24, 2013 | 36.64 | 37.11 | 36.56 | 37.01 | 2,028,496 | +0.39(+1.06%) |
Jan 23, 2013 | 36.56 | 36.86 | 36.31 | 36.62 | 1,830,221 | +0.06(+0.16%) |
Jan 22, 2013 | 36.46 | 36.81 | 35.95 | 36.56 | 2,270,871 | +0.11(+0.30%) |
Jan 18, 2013 | 36.00 | 36.76 | 35.72 | 36.45 | 3,544,269 | +0.78(+2.18%) |
Jan 17, 2013 | 35.51 | 35.88 | 35.20 | 35.67 | 1,883,450 | +0.32(+0.91%) |
Jan 16, 2013 | 35.14 | 35.43 | 35.01 | 35.35 | 1,488,127 | +0.07(+0.20%) |
Jan 15, 2013 | 34.53 | 35.37 | 34.53 | 35.28 | 1,258,056 | +0.60(+1.72%) |
Jan 14, 2013 | 35.04 | 35.08 | 34.56 | 34.68 | 1,249,787 | -0.30(-0.85%) |
Jan 11, 2013 | 35.18 | 35.18 | 34.53 | 34.98 | 1,834,345 | -0.20(-0.56%) |
Jan 10, 2013 | 34.93 | 35.26 | 34.74 | 35.18 | 2,268,251 | +0.66(+1.92%) |
Jan 09, 2013 | 33.97 | 34.60 | 33.95 | 34.51 | 2,625,885 | +0.71(+2.09%) |
Jan 08, 2013 | 33.98 | 34.07 | 33.54 | 33.81 | 1,354,163 | -0.28(-0.82%) |
Jan 07, 2013 | 34.33 | 34.33 | 33.88 | 34.09 | 1,398,437 | -0.36(-1.06%) |
Jan 04, 2013 | 34.23 | 34.56 | 34.05 | 34.45 | 2,359,174 | +0.40(+1.18%) |
Jan 03, 2013 | 33.98 | 34.57 | 33.34 | 34.05 | 2,253,906 | -0.04(-0.11%) |
Jan 02, 2013 | 33.73 | 34.10 | 33.35 | 34.09 | 1,983,519 | +0.62(+1.86%) |
Dec 31, 2012 | 32.64 | 33.53 | 32.48 | 33.47 | 1,284,069 | +0.87(+2.66%) |
Dec 28, 2012 | 32.79 | 32.90 | 32.31 | 32.60 | 966,156 | -0.49(-1.48%) |
Dec 27, 2012 | 33.37 | 33.37 | 32.41 | 33.09 | 1,413,067 | -0.22(-0.66%) |
Dec 26, 2012 | 33.67 | 34.05 | 33.22 | 33.31 | 754,509 | -0.15(-0.45%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.18 | 33.46 | 509,526 | -0.26(-0.76%) |
Dec 21, 2012 | 33.38 | 33.94 | 33.30 | 33.72 | 2,826,620 | -0.33(-0.97%) |
Dec 20, 2012 | 33.54 | 34.08 | 33.36 | 34.05 | 2,130,619 | +0.44(+1.30%) |
Dec 19, 2012 | 33.60 | 34.17 | 33.32 | 33.61 | 2,812,618 | +0.01(+0.04%) |
Dec 18, 2012 | 32.42 | 34.02 | 32.34 | 33.60 | 3,050,738 | +1.15(+3.55%) |
Dec 17, 2012 | 32.23 | 32.47 | 32.07 | 32.45 | 1,530,787 | +0.38(+1.17%) |
Dec 14, 2012 | 31.97 | 32.30 | 31.94 | 32.07 | 2,144,064 | -0.30(-0.92%) |
Dec 13, 2012 | 32.72 | 32.99 | 32.08 | 32.37 | 2,082,660 | -0.28(-0.86%) |
Dec 12, 2012 | 33.15 | 33.23 | 32.48 | 32.65 | 2,053,784 | -0.35(-1.07%) |
Dec 11, 2012 | 33.25 | 33.31 | 32.84 | 33.00 | 1,452,936 | -0.16(-0.47%) |
Dec 10, 2012 | 32.90 | 33.28 | 32.48 | 33.16 | 2,252,560 | +0.02(+0.05%) |
Dec 07, 2012 | 32.87 | 33.16 | 32.62 | 33.14 | 1,582,258 | +0.41(+1.26%) |
Dec 06, 2012 | 32.61 | 33.54 | 32.61 | 32.73 | 4,565,639 | -0.13(-0.38%) |
Dec 05, 2012 | 32.38 | 33.12 | 32.20 | 32.85 | 3,285,404 | +0.48(+1.48%) |
Dec 04, 2012 | 31.32 | 32.44 | 31.32 | 32.38 | 3,799,499 | +1.18(+3.79%) |
Nov 30, 2012 | 30.73 | 31.43 | 30.71 | 31.19 | 3,880,642 | +0.48(+1.58%) |
Nov 29, 2012 | 30.61 | 31.32 | 30.58 | 30.71 | 2,880,590 | +0.44(+1.44%) |
Nov 28, 2012 | 29.61 | 30.31 | 29.39 | 30.27 | 1,459,167 | +0.33(+1.10%) |
Nov 27, 2012 | 30.24 | 30.46 | 29.76 | 29.94 | 1,759,842 | -0.35(-1.16%) |
Nov 26, 2012 | 30.47 | 30.83 | 30.00 | 30.30 | 2,278,488 | -0.53(-1.73%) |
Nov 23, 2012 | 30.77 | 30.86 | 30.24 | 30.83 | 765,623 | +0.35(+1.14%) |
Nov 21, 2012 | 30.67 | 30.77 | 30.16 | 30.48 | 1,597,860 | -0.07(-0.23%) |
Nov 20, 2012 | 30.70 | 30.86 | 30.22 | 30.55 | 2,347,524 | -0.30(-0.99%) |
Nov 19, 2012 | 30.21 | 31.01 | 30.15 | 30.86 | 3,227,320 | +1.03(+3.45%) |
Nov 16, 2012 | 29.06 | 29.86 | 28.50 | 29.83 | 4,593,376 | +0.64(+2.19%) |
Nov 15, 2012 | 28.55 | 29.27 | 28.11 | 29.19 | 5,071,755 | +1.67(+6.06%) |
Nov 14, 2012 | 27.96 | 28.38 | 27.38 | 27.52 | 2,765,872 | -0.45(-1.60%) |
Nov 13, 2012 | 27.54 | 28.57 | 27.31 | 27.97 | 2,282,636 | +0.11(+0.41%) |
Nov 12, 2012 | 27.51 | 27.93 | 27.43 | 27.86 | 1,059,246 | +0.46(+1.68%) |
Nov 09, 2012 | 27.22 | 27.89 | 27.08 | 27.40 | 1,381,460 | +0.10(+0.37%) |
Nov 08, 2012 | 28.14 | 28.38 | 27.21 | 27.30 | 1,963,794 | -0.78(-2.78%) |
Nov 07, 2012 | 28.95 | 28.95 | 27.83 | 28.08 | 2,380,289 | -1.36(-4.62%) |
Nov 06, 2012 | 29.22 | 29.63 | 28.84 | 29.44 | 1,394,044 | +0.36(+1.23%) |
Nov 05, 2012 | 28.31 | 29.19 | 28.28 | 29.08 | 1,396,789 | +0.65(+2.29%) |
Nov 02, 2012 | 29.83 | 29.93 | 28.41 | 28.43 | 2,656,385 | -1.17(-3.95%) |
Nov 01, 2012 | 28.53 | 29.65 | 28.46 | 29.60 | 2,553,094 | +1.08(+3.79%) |
Oct 31, 2012 | 28.76 | 29.16 | 28.34 | 28.52 | 2,404,535 | -0.17(-0.60%) |
Oct 26, 2012 | 29.20 | 28.69 | 28.69 | 28.69 | 2,092,832 | -0.56(-1.92%) |
Oct 25, 2012 | 29.39 | 29.53 | 29.00 | 29.25 | 1,633,676 | +0.23(+0.78%) |
Oct 24, 2012 | 29.60 | 29.92 | 28.96 | 29.03 | 1,429,897 | -0.31(-1.06%) |
Oct 23, 2012 | 29.35 | 29.44 | 29.09 | 29.34 | 2,392,571 | -0.60(-1.99%) |
Oct 19, 2012 | 30.54 | 30.82 | 29.79 | 29.93 | 2,199,158 | -0.81(-2.64%) |
Oct 18, 2012 | 30.54 | 30.83 | 30.41 | 30.75 | 1,844,826 | +0.02(+0.08%) |
Oct 17, 2012 | 30.36 | 30.76 | 30.10 | 30.72 | 2,327,194 | +0.13(+0.41%) |
Oct 16, 2012 | 30.51 | 30.87 | 30.28 | 30.60 | 2,482,675 | +0.58(+1.93%) |
Oct 15, 2012 | 29.56 | 30.45 | 29.31 | 30.02 | 4,757,777 | +0.42(+1.43%) |
Oct 12, 2012 | 28.84 | 29.77 | 28.47 | 29.59 | 3,244,852 | +0.80(+2.78%) |
Oct 11, 2012 | 28.79 | 29.16 | 28.42 | 28.79 | 5,498,013 | +0.36(+1.26%) |
Oct 10, 2012 | 28.84 | 29.02 | 28.17 | 28.44 | 2,166,965 | -0.53(-1.83%) |
Oct 09, 2012 | 27.83 | 29.30 | 27.79 | 28.97 | 2,736,289 | +1.18(+4.23%) |
Oct 08, 2012 | 27.81 | 28.16 | 27.59 | 27.79 | 1,837,718 | -0.28(-1.00%) |
Oct 05, 2012 | 27.83 | 28.38 | 27.70 | 28.07 | 2,757,204 | +0.42(+1.51%) |
Oct 04, 2012 | 27.21 | 27.66 | 26.98 | 27.66 | 2,175,164 | +0.67(+2.50%) |
Oct 03, 2012 | 28.19 | 28.28 | 26.82 | 26.98 | 2,989,792 | -1.18(-4.17%) |
Oct 02, 2012 | 28.21 | 28.21 | 27.71 | 28.16 | 2,150,251 | +0.18(+0.64%) |
Oct 01, 2012 | 28.67 | 28.90 | 27.86 | 27.98 | 2,745,956 | -0.43(-1.51%) |
Sep 28, 2012 | 28.36 | 28.71 | 28.35 | 28.41 | 2,675,782 | -0.20(-0.69%) |
Sep 27, 2012 | 27.97 | 28.66 | 27.86 | 28.60 | 2,466,011 | +0.90(+3.25%) |
Sep 26, 2012 | 27.74 | 28.04 | 27.35 | 27.70 | 2,707,839 | -0.14(-0.51%) |
Sep 25, 2012 | 28.86 | 28.93 | 27.79 | 27.85 | 2,973,399 | -0.92(-3.21%) |
Sep 24, 2012 | 28.78 | 29.05 | 28.65 | 28.77 | 2,131,630 | -0.55(-1.89%) |
Sep 21, 2012 | 29.84 | 30.18 | 29.04 | 29.33 | 2,824,985 | +0.14(+0.47%) |
Sep 20, 2012 | 29.05 | 29.33 | 28.81 | 29.19 | 2,598,177 | -0.10(-0.35%) |
Sep 19, 2012 | 29.48 | 29.55 | 29.19 | 29.29 | 2,458,272 | -0.13(-0.45%) |
Sep 18, 2012 | 29.74 | 29.74 | 29.00 | 29.42 | 3,281,387 | -0.29(-0.96%) |
Sep 17, 2012 | 30.57 | 30.57 | 29.70 | 29.71 | 1,833,646 | -1.01(-3.30%) |
Sep 14, 2012 | 29.98 | 30.85 | 29.98 | 30.72 | 2,676,276 | +0.90(+3.00%) |
Sep 13, 2012 | 28.91 | 30.01 | 28.34 | 29.83 | 3,397,128 | +1.01(+3.52%) |
Sep 12, 2012 | 29.02 | 29.35 | 28.79 | 28.81 | 2,494,513 | -0.02(-0.06%) |
Sep 11, 2012 | 28.14 | 28.97 | 28.09 | 28.83 | 1,883,949 | +0.82(+2.92%) |
Sep 10, 2012 | 28.45 | 28.66 | 27.97 | 28.01 | 1,861,117 | -0.63(-2.19%) |
Sep 07, 2012 | 27.52 | 28.66 | 27.51 | 28.64 | 2,350,168 | +1.32(+4.83%) |
Sep 06, 2012 | 26.70 | 27.43 | 26.56 | 27.32 | 3,474,502 | +0.91(+3.43%) |
Sep 05, 2012 | 26.38 | 26.53 | 26.11 | 26.41 | 3,352,918 | +0.00(+0.00%) |
Sep 04, 2012 | 27.29 | 27.37 | 26.21 | 26.41 | 3,837,802 | -0.82(-3.00%) |
Aug 31, 2012 | 27.05 | 27.34 | 26.73 | 27.23 | 1,860,908 | +0.45(+1.67%) |
Aug 30, 2012 | 26.78 | 26.86 | 26.46 | 26.78 | 1,517,669 | -0.17(-0.64%) |
Aug 29, 2012 | 27.40 | 27.48 | 26.90 | 26.96 | 1,851,083 | -0.64(-2.31%) |
Aug 27, 2012 | 28.05 | 28.10 | 27.52 | 27.60 | 2,245,597 | -0.37(-1.32%) |
Aug 24, 2012 | 27.99 | 28.06 | 27.64 | 27.97 | 1,421,292 | -0.07(-0.26%) |
Aug 23, 2012 | 28.71 | 28.88 | 28.01 | 28.04 | 1,662,958 | -0.67(-2.35%) |
Aug 22, 2012 | 29.05 | 29.05 | 28.34 | 28.71 | 1,698,859 | -0.32(-1.11%) |
Aug 21, 2012 | 29.52 | 29.69 | 28.96 | 29.03 | 1,391,806 | -0.33(-1.14%) |
Aug 20, 2012 | 29.42 | 29.59 | 29.15 | 29.37 | 1,598,036 | -0.05(-0.18%) |
Aug 17, 2012 | 29.09 | 29.49 | 29.00 | 29.42 | 1,848,177 | +0.46(+1.59%) |
Aug 16, 2012 | 28.50 | 29.07 | 28.41 | 28.96 | 1,265,976 | +0.57(+2.02%) |
Aug 15, 2012 | 28.68 | 28.75 | 28.02 | 28.39 | 2,272,078 | -0.24(-0.83%) |
Aug 14, 2012 | 29.09 | 29.25 | 28.49 | 28.63 | 1,810,073 | -0.19(-0.66%) |
Aug 13, 2012 | 29.55 | 29.68 | 28.67 | 28.82 | 2,406,065 | -0.92(-3.11%) |
Aug 10, 2012 | 28.75 | 29.82 | 28.37 | 29.74 | 2,683,685 | +0.65(+2.23%) |
Aug 09, 2012 | 28.37 | 29.18 | 28.31 | 29.09 | 1,815,426 | +0.52(+1.84%) |
Aug 08, 2012 | 28.46 | 28.77 | 28.20 | 28.57 | 1,918,652 | -0.15(-0.52%) |
Aug 07, 2012 | 28.50 | 29.30 | 28.47 | 28.72 | 2,625,699 | +0.45(+1.60%) |
Aug 06, 2012 | 28.14 | 28.59 | 28.14 | 28.27 | 1,394,710 | +0.27(+0.96%) |
Aug 03, 2012 | 28.02 | 28.19 | 27.79 | 28.00 | 1,770,580 | +0.54(+1.97%) |
Aug 02, 2012 | 27.49 | 27.88 | 26.80 | 27.46 | 2,144,981 | -0.55(-1.96%) |
Aug 01, 2012 | 27.97 | 28.37 | 27.48 | 28.00 | 2,529,156 | +0.30(+1.08%) |
Jul 31, 2012 | 28.60 | 28.76 | 27.65 | 27.71 | 3,118,985 | -0.92(-3.23%) |
Jul 30, 2012 | 29.15 | 29.43 | 28.18 | 28.63 | 2,761,334 | -0.32(-1.11%) |
Jul 27, 2012 | 28.27 | 29.18 | 26.87 | 28.95 | 5,132,490 | +1.68(+6.16%) |
Jul 26, 2012 | 26.42 | 27.40 | 26.27 | 27.27 | 3,244,600 | +1.50(+5.83%) |
Jul 25, 2012 | 26.58 | 26.72 | 25.63 | 25.77 | 2,837,913 | -0.59(-2.24%) |
Jul 24, 2012 | 27.03 | 27.07 | 25.98 | 26.36 | 1,981,461 | -0.60(-2.21%) |
Jul 23, 2012 | 26.40 | 27.06 | 26.29 | 26.95 | 2,276,160 | -0.21(-0.77%) |
Jul 20, 2012 | 27.01 | 27.40 | 26.83 | 27.16 | 2,517,246 | -0.10(-0.35%) |
Jul 19, 2012 | 27.38 | 27.63 | 27.17 | 27.26 | 1,896,692 | +0.05(+0.20%) |
Jul 18, 2012 | 26.32 | 27.43 | 26.13 | 27.21 | 3,595,761 | +0.74(+2.81%) |
Jul 17, 2012 | 25.67 | 26.49 | 25.13 | 26.46 | 3,809,028 | +0.85(+3.30%) |
Jul 16, 2012 | 25.35 | 25.82 | 25.23 | 25.61 | 3,141,053 | -0.12(-0.46%) |
Jul 13, 2012 | 25.47 | 26.01 | 25.42 | 25.73 | 2,019,855 | +0.32(+1.24%) |
Jul 12, 2012 | 25.42 | 25.67 | 24.92 | 25.42 | 2,783,289 | -0.42(-1.64%) |
Jul 11, 2012 | 25.23 | 25.92 | 25.06 | 25.84 | 2,445,018 | +0.65(+2.58%) |
Jul 10, 2012 | 26.08 | 26.21 | 24.98 | 25.19 | 1,994,915 | -0.71(-2.74%) |
Jul 09, 2012 | 25.95 | 26.18 | 25.55 | 25.90 | 2,776,038 | -0.32(-1.20%) |
Jul 06, 2012 | 26.28 | 26.64 | 25.75 | 26.22 | 2,164,586 | -0.45(-1.68%) |
Jul 05, 2012 | 27.11 | 27.11 | 26.38 | 26.66 | 2,221,180 | -0.60(-2.19%) |
Jul 03, 2012 | 26.08 | 27.32 | 26.05 | 27.26 | 3,283,748 | +1.50(+5.83%) |
Jul 02, 2012 | 25.76 | 26.00 | 25.36 | 25.76 | 2,639,936 | -0.15(-0.58%) |
Jun 29, 2012 | 25.50 | 25.91 | 25.11 | 25.91 | 4,502,840 | +1.16(+4.70%) |
Jun 28, 2012 | 23.89 | 24.79 | 23.88 | 24.74 | 4,642,116 | +0.45(+1.84%) |
Jun 27, 2012 | 23.58 | 24.40 | 23.40 | 24.30 | 3,799,044 | +0.95(+4.08%) |
Jun 26, 2012 | 23.45 | 23.76 | 23.14 | 23.34 | 4,153,274 | -0.10(-0.41%) |
Jun 25, 2012 | 24.38 | 24.54 | 23.06 | 23.44 | 6,142,192 | -1.48(-5.95%) |
Jun 22, 2012 | 25.38 | 25.50 | 24.49 | 24.92 | 4,892,415 | -0.27(-1.09%) |
Jun 21, 2012 | 27.15 | 27.25 | 25.17 | 25.20 | 3,281,203 | -1.97(-7.26%) |
Jun 20, 2012 | 27.52 | 27.62 | 26.95 | 27.17 | 2,249,034 | -0.35(-1.28%) |
Jun 19, 2012 | 26.88 | 27.61 | 26.82 | 27.52 | 2,173,644 | +0.91(+3.43%) |
Jun 18, 2012 | 26.17 | 26.73 | 26.01 | 26.61 | 3,967,796 | +0.08(+0.31%) |
Jun 15, 2012 | 26.10 | 26.54 | 25.90 | 26.53 | 2,280,849 | +0.52(+2.02%) |
Jun 14, 2012 | 25.95 | 26.36 | 25.63 | 26.00 | 3,944,534 | -0.01(-0.05%) |
Jun 13, 2012 | 26.82 | 27.13 | 25.85 | 26.01 | 3,693,883 | -1.13(-4.17%) |
Jun 12, 2012 | 26.88 | 27.40 | 26.67 | 27.15 | 2,238,828 | +0.54(+2.02%) |
Jun 11, 2012 | 27.83 | 27.97 | 26.54 | 26.61 | 2,370,678 | -0.85(-3.10%) |
Jun 08, 2012 | 27.78 | 27.80 | 26.97 | 27.46 | 2,461,696 | -0.57(-2.02%) |
Jun 07, 2012 | 28.69 | 28.89 | 27.78 | 28.03 | 2,199,646 | -0.15(-0.53%) |
Jun 06, 2012 | 27.93 | 28.35 | 27.67 | 28.18 | 2,535,915 | +0.71(+2.60%) |
Jun 05, 2012 | 26.78 | 27.62 | 26.67 | 27.46 | 4,582,527 | +0.58(+2.15%) |
Jun 04, 2012 | 26.67 | 26.93 | 26.07 | 26.88 | 2,967,486 | +0.48(+1.80%) |
Jun 01, 2012 | 26.63 | 27.04 | 26.35 | 26.41 | 3,783,010 | -0.58(-2.16%) |
May 31, 2012 | 27.40 | 27.54 | 26.37 | 26.99 | 2,987,255 | -0.41(-1.48%) |
May 30, 2012 | 27.62 | 27.62 | 26.97 | 27.40 | 3,907,488 | -0.67(-2.38%) |
May 29, 2012 | 27.82 | 28.42 | 27.69 | 28.06 | 2,169,255 | +0.51(+1.84%) |
May 25, 2012 | 27.29 | 27.81 | 27.22 | 27.56 | 1,615,395 | +0.25(+0.92%) |
May 24, 2012 | 27.84 | 27.85 | 26.89 | 27.31 | 3,183,248 | -0.44(-1.59%) |
May 23, 2012 | 26.79 | 27.80 | 26.53 | 27.75 | 3,864,154 | +0.60(+2.22%) |
May 22, 2012 | 27.28 | 28.56 | 26.96 | 27.15 | 5,549,074 | +0.22(+0.82%) |
May 21, 2012 | 25.89 | 27.01 | 25.81 | 26.93 | 3,188,895 | +1.02(+3.96%) |
May 18, 2012 | 26.26 | 26.56 | 25.72 | 25.90 | 3,119,134 | -0.05(-0.18%) |
May 17, 2012 | 26.06 | 26.70 | 25.81 | 25.95 | 3,437,343 | +0.07(+0.28%) |
May 16, 2012 | 26.22 | 26.92 | 25.82 | 25.88 | 3,336,777 | -0.26(-0.98%) |
May 15, 2012 | 26.87 | 27.03 | 26.06 | 26.13 | 3,112,417 | -0.70(-2.60%) |
May 14, 2012 | 27.00 | 27.19 | 26.77 | 26.83 | 2,959,084 | -0.54(-1.98%) |
May 11, 2012 | 27.37 | 28.00 | 27.06 | 27.37 | 2,581,852 | -0.22(-0.80%) |
May 10, 2012 | 28.29 | 28.76 | 27.52 | 27.59 | 4,396,186 | -0.36(-1.30%) |
May 09, 2012 | 27.73 | 28.28 | 27.39 | 27.96 | 2,971,001 | -0.37(-1.30%) |
May 08, 2012 | 28.00 | 28.37 | 27.21 | 28.32 | 3,087,957 | -0.01(-0.04%) |
May 07, 2012 | 28.17 | 28.56 | 27.56 | 28.34 | 2,866,900 | +0.10(+0.34%) |
May 04, 2012 | 28.90 | 28.91 | 27.91 | 28.24 | 3,374,224 | -1.08(-3.67%) |
May 03, 2012 | 30.21 | 30.25 | 29.20 | 29.32 | 2,816,170 | -0.91(-3.01%) |
May 02, 2012 | 30.51 | 30.69 | 30.04 | 30.23 | 2,006,799 | -0.61(-1.97%) |
May 01, 2012 | 30.48 | 31.27 | 30.06 | 30.83 | 2,689,656 | +0.26(+0.86%) |
Apr 30, 2012 | 30.26 | 30.75 | 29.92 | 30.57 | 2,579,990 | +0.24(+0.78%) |
Apr 27, 2012 | 31.24 | 31.34 | 30.15 | 30.33 | 2,882,934 | -1.12(-3.56%) |
Apr 26, 2012 | 31.42 | 31.89 | 30.83 | 31.45 | 6,021,805 | -1.02(-3.13%) |
Apr 25, 2012 | 31.80 | 32.59 | 31.64 | 32.47 | 3,522,104 | +1.08(+3.43%) |
Apr 24, 2012 | 31.03 | 31.72 | 30.67 | 31.39 | 2,315,447 | +0.52(+1.68%) |
Apr 23, 2012 | 30.18 | 30.93 | 29.82 | 30.88 | 2,555,861 | +0.24(+0.78%) |
Apr 20, 2012 | 31.38 | 31.77 | 30.58 | 30.64 | 2,875,718 | -0.49(-1.59%) |
Apr 19, 2012 | 31.23 | 31.73 | 30.91 | 31.13 | 1,779,929 | -0.05(-0.17%) |
Apr 18, 2012 | 31.02 | 31.81 | 31.00 | 31.19 | 1,474,214 | -0.09(-0.29%) |
Apr 17, 2012 | 30.97 | 31.76 | 30.95 | 31.27 | 1,761,360 | +0.69(+2.26%) |
Apr 16, 2012 | 31.26 | 31.33 | 30.44 | 30.58 | 1,719,827 | -0.48(-1.55%) |
Apr 13, 2012 | 32.14 | 32.17 | 31.03 | 31.07 | 1,762,302 | -1.29(-3.97%) |
Apr 12, 2012 | 31.04 | 32.51 | 31.02 | 32.35 | 2,179,958 | +1.30(+4.18%) |
Apr 11, 2012 | 31.43 | 31.77 | 30.94 | 31.05 | 1,568,138 | +0.08(+0.25%) |
Apr 10, 2012 | 31.89 | 32.10 | 30.74 | 30.98 | 2,761,067 | -0.92(-2.89%) |
Apr 09, 2012 | 31.76 | 32.45 | 31.32 | 31.90 | 2,994,033 | +0.07(+0.22%) |
Apr 05, 2012 | 31.76 | 32.72 | 31.69 | 31.83 | 2,682,144 | -0.10(-0.32%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.62 | 31.93 | 2,463,961 | -0.65(-2.01%) |
Apr 03, 2012 | 32.34 | 32.97 | 32.00 | 32.58 | 4,139,184 | -0.11(-0.35%) |
Apr 02, 2012 | 32.16 | 33.16 | 32.08 | 32.70 | 3,685,022 | +0.60(+1.87%) |
Mar 30, 2012 | 31.39 | 32.50 | 31.18 | 32.10 | 2,797,790 | +0.92(+2.96%) |
Mar 29, 2012 | 31.38 | 31.67 | 30.75 | 31.17 | 3,452,029 | -0.46(-1.45%) |
Mar 28, 2012 | 32.29 | 32.51 | 31.40 | 31.63 | 3,128,039 | -0.81(-2.51%) |
Mar 27, 2012 | 32.61 | 32.93 | 32.42 | 32.45 | 2,728,010 | -0.27(-0.84%) |
Mar 26, 2012 | 33.38 | 33.51 | 32.59 | 32.72 | 2,656,125 | -0.31(-0.94%) |
Mar 23, 2012 | 32.60 | 33.25 | 32.45 | 33.03 | 1,739,441 | +0.43(+1.31%) |
Mar 22, 2012 | 33.48 | 33.48 | 32.26 | 32.60 | 3,351,286 | -1.12(-3.32%) |
Mar 21, 2012 | 34.02 | 34.22 | 33.34 | 33.72 | 2,458,076 | -0.68(-1.99%) |
Mar 20, 2012 | 34.79 | 34.80 | 34.01 | 34.40 | 2,908,759 | -0.77(-2.20%) |
Mar 19, 2012 | 35.33 | 35.49 | 34.62 | 35.18 | 1,758,229 | -0.11(-0.32%) |
Mar 16, 2012 | 35.06 | 35.56 | 35.02 | 35.29 | 1,828,653 | +0.42(+1.21%) |
Mar 15, 2012 | 35.04 | 35.24 | 34.26 | 34.87 | 1,808,395 | -0.12(-0.34%) |
Mar 14, 2012 | 35.70 | 35.70 | 34.75 | 34.99 | 1,592,559 | -0.77(-2.15%) |
Mar 13, 2012 | 35.46 | 35.91 | 34.99 | 35.75 | 1,943,123 | +0.54(+1.52%) |
Mar 12, 2012 | 36.22 | 36.22 | 35.03 | 35.22 | 1,270,230 | -0.98(-2.71%) |
Mar 09, 2012 | 36.02 | 37.03 | 35.95 | 36.20 | 1,517,906 | +0.25(+0.70%) |
Mar 08, 2012 | 35.56 | 36.29 | 35.11 | 35.95 | 1,609,784 | +0.80(+2.27%) |
Mar 07, 2012 | 34.32 | 35.32 | 34.08 | 35.15 | 2,116,192 | +0.74(+2.14%) |
Mar 06, 2012 | 34.62 | 34.68 | 34.12 | 34.42 | 1,996,898 | -0.96(-2.72%) |
Mar 05, 2012 | 35.82 | 35.95 | 34.84 | 35.38 | 2,224,161 | -0.77(-2.14%) |
Mar 02, 2012 | 36.96 | 37.21 | 35.95 | 36.15 | 1,755,921 | -0.96(-2.58%) |
Mar 01, 2012 | 36.69 | 37.46 | 36.46 | 37.11 | 2,416,795 | +0.64(+1.76%) |
Feb 29, 2012 | 36.53 | 36.65 | 35.69 | 36.47 | 3,468,640 | -0.04(-0.11%) |
Feb 28, 2012 | 37.21 | 37.27 | 36.18 | 36.51 | 2,232,469 | -0.47(-1.27%) |
Feb 27, 2012 | 36.98 | 37.19 | 36.50 | 36.98 | 1,762,361 | -0.33(-0.89%) |
Feb 24, 2012 | 37.44 | 37.62 | 37.06 | 37.31 | 1,851,142 | +0.01(+0.03%) |
Feb 23, 2012 | 37.57 | 37.82 | 36.83 | 37.30 | 1,985,545 | -0.24(-0.63%) |
Feb 22, 2012 | 37.17 | 38.03 | 37.05 | 37.54 | 2,345,184 | +0.49(+1.32%) |
Feb 21, 2012 | 37.91 | 38.19 | 36.84 | 37.05 | 2,605,597 | -0.59(-1.58%) |
Feb 17, 2012 | 36.87 | 38.07 | 36.63 | 37.65 | 5,615,940 | +1.76(+4.91%) |
Feb 16, 2012 | 35.06 | 35.95 | 34.88 | 35.89 | 2,825,982 | +0.89(+2.53%) |
Feb 15, 2012 | 35.28 | 35.52 | 34.64 | 35.00 | 3,674,779 | -0.15(-0.44%) |
Feb 14, 2012 | 35.17 | 35.49 | 34.77 | 35.15 | 1,627,700 | -0.13(-0.37%) |
Feb 13, 2012 | 35.15 | 35.41 | 34.89 | 35.28 | 2,794,060 | +0.07(+0.19%) |
Feb 10, 2012 | 35.03 | 35.39 | 34.85 | 35.22 | 2,104,431 | -0.40(-1.12%) |
Feb 09, 2012 | 36.16 | 36.20 | 35.38 | 35.62 | 2,802,070 | -0.51(-1.40%) |
Feb 08, 2012 | 36.24 | 36.68 | 35.95 | 36.12 | 2,746,752 | -0.11(-0.31%) |
Feb 07, 2012 | 36.05 | 36.35 | 35.17 | 36.24 | 2,721,467 | +0.02(+0.05%) |
Feb 06, 2012 | 36.26 | 36.54 | 35.93 | 36.22 | 2,896,280 | -0.40(-1.09%) |
Feb 03, 2012 | 37.29 | 37.36 | 36.38 | 36.62 | 2,490,952 | -0.11(-0.31%) |
Feb 02, 2012 | 36.56 | 37.11 | 36.15 | 36.73 | 3,508,072 | +0.18(+0.50%) |