Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.63 | 28.86 | 28.59 | 28.74 | 13,230 | +0.05(+0.19%) |
Feb 27, 2013 | 28.73 | 28.78 | 28.68 | 28.69 | 11,693 | +0.07(+0.23%) |
Feb 26, 2013 | 28.52 | 28.73 | 28.48 | 28.62 | 11,580 | -0.33(-1.15%) |
Feb 22, 2013 | 28.99 | 29.07 | 28.81 | 28.95 | 8,852 | +0.08(+0.29%) |
Feb 21, 2013 | 28.79 | 28.91 | 28.68 | 28.87 | 23,908 | +0.39(+1.37%) |
Feb 20, 2013 | 28.42 | 28.53 | 28.40 | 28.48 | 12,177 | -0.24(-0.84%) |
Feb 19, 2013 | 28.97 | 28.97 | 28.59 | 28.72 | 15,105 | -0.27(-0.93%) |
Feb 15, 2013 | 29.05 | 29.08 | 28.90 | 28.99 | 20,077 | -0.18(-0.62%) |
Feb 14, 2013 | 29.23 | 29.28 | 29.07 | 29.17 | 15,875 | -0.23(-0.78%) |
Feb 13, 2013 | 29.29 | 29.50 | 29.23 | 29.40 | 9,241 | -0.15(-0.51%) |
Feb 12, 2013 | 29.43 | 29.57 | 29.38 | 29.55 | 10,443 | +0.05(+0.16%) |
Feb 11, 2013 | 29.85 | 30.01 | 29.39 | 29.50 | 21,054 | -0.73(-2.41%) |
Feb 08, 2013 | 30.25 | 30.34 | 30.14 | 30.23 | 11,294 | -0.17(-0.56%) |
Feb 07, 2013 | 30.66 | 30.68 | 30.31 | 30.40 | 19,767 | +0.31(+1.02%) |
Feb 06, 2013 | 30.06 | 30.33 | 29.96 | 30.09 | 12,884 | +0.41(+1.39%) |
Feb 04, 2013 | 29.71 | 29.81 | 29.62 | 29.68 | 14,569 | -0.08(-0.27%) |
Feb 01, 2013 | 29.72 | 30.01 | 29.72 | 29.76 | 8,321 | -0.11(-0.37%) |
Jan 31, 2013 | 29.82 | 29.94 | 29.77 | 29.87 | 18,058 | +0.33(+1.12%) |
Jan 30, 2013 | 29.67 | 29.73 | 29.21 | 29.54 | 24,761 | -0.17(-0.57%) |
Jan 29, 2013 | 29.40 | 29.82 | 29.40 | 29.71 | 10,662 | +0.14(+0.47%) |
Jan 28, 2013 | 29.50 | 29.57 | 29.24 | 29.57 | 8,946 | +0.02(+0.07%) |
Jan 25, 2013 | 29.67 | 29.67 | 29.31 | 29.55 | 33,860 | -0.38(-1.26%) |
Jan 24, 2013 | 29.69 | 29.96 | 29.58 | 29.93 | 9,545 | -0.37(-1.21%) |
Jan 23, 2013 | 30.15 | 30.30 | 29.71 | 30.29 | 10,175 | +0.08(+0.28%) |
Jan 22, 2013 | 30.39 | 30.40 | 29.94 | 30.21 | 34,128 | -0.79(-2.55%) |
Jan 18, 2013 | 31.12 | 31.12 | 30.93 | 31.00 | 15,965 | -0.19(-0.61%) |
Jan 17, 2013 | 31.19 | 31.27 | 30.90 | 31.19 | 17,069 | +0.63(+2.06%) |
Jan 16, 2013 | 30.64 | 30.70 | 30.53 | 30.56 | 3,779 | -0.10(-0.33%) |
Jan 15, 2013 | 30.57 | 30.87 | 30.55 | 30.66 | 11,265 | +0.01(+0.03%) |
Jan 14, 2013 | 30.81 | 31.06 | 30.59 | 30.65 | 19,982 | +0.03(+0.10%) |
Jan 11, 2013 | 30.88 | 30.88 | 30.59 | 30.62 | 44,145 | -0.04(-0.13%) |
Jan 10, 2013 | 30.69 | 30.83 | 30.63 | 30.66 | 25,717 | +0.37(+1.22%) |
Jan 09, 2013 | 30.03 | 30.36 | 30.00 | 30.29 | 16,034 | +0.13(+0.43%) |
Jan 08, 2013 | 30.81 | 30.86 | 29.95 | 30.16 | 44,343 | -0.65(-2.11%) |
Jan 07, 2013 | 30.24 | 30.84 | 30.23 | 30.81 | 27,811 | +0.64(+2.12%) |
Jan 04, 2013 | 30.30 | 30.37 | 30.12 | 30.17 | 49,151 | -0.47(-1.53%) |
Jan 03, 2013 | 30.65 | 30.93 | 30.50 | 30.64 | 40,528 | +0.06(+0.20%) |
Jan 02, 2013 | 30.58 | 30.65 | 30.52 | 30.58 | 23,460 | +0.28(+0.92%) |
Dec 31, 2012 | 30.17 | 30.40 | 29.95 | 30.30 | 24,206 | -0.23(-0.75%) |
Dec 28, 2012 | 30.57 | 30.63 | 30.49 | 30.53 | 18,119 | -0.08(-0.26%) |
Dec 27, 2012 | 30.81 | 30.81 | 30.53 | 30.61 | 21,073 | -0.33(-1.07%) |
Dec 26, 2012 | 30.92 | 31.00 | 30.69 | 30.94 | 19,138 | -0.05(-0.16%) |
Dec 24, 2012 | 31.08 | 31.22 | 30.81 | 30.99 | 46,556 | -0.33(-1.05%) |
Dec 21, 2012 | 31.67 | 31.67 | 31.32 | 31.32 | 45,455 | -0.45(-1.42%) |
Dec 20, 2012 | 31.80 | 31.93 | 31.44 | 31.77 | 14,488 | -0.33(-1.03%) |
Dec 19, 2012 | 32.11 | 32.25 | 31.93 | 32.10 | 23,958 | -0.62(-1.89%) |
Dec 18, 2012 | 32.74 | 32.87 | 32.58 | 32.72 | 7,987 | -0.21(-0.64%) |
Dec 17, 2012 | 32.89 | 33.07 | 32.77 | 32.93 | 9,562 | -0.20(-0.61%) |
Dec 14, 2012 | 33.19 | 33.25 | 33.05 | 33.13 | 5,350 | +0.04(+0.13%) |
Dec 13, 2012 | 32.76 | 33.16 | 32.67 | 33.09 | 6,022 | -0.27(-0.81%) |
Dec 12, 2012 | 32.94 | 33.41 | 32.77 | 33.36 | 4,945 | +0.77(+2.36%) |
Dec 11, 2012 | 32.43 | 32.59 | 32.43 | 32.59 | 5,770 | +0.10(+0.31%) |
Dec 10, 2012 | 32.42 | 32.63 | 32.33 | 32.49 | 6,717 | -0.41(-1.24%) |
Dec 07, 2012 | 32.56 | 33.26 | 32.55 | 32.90 | 6,270 | -0.05(-0.16%) |
Dec 06, 2012 | 32.98 | 33.06 | 32.72 | 32.95 | 5,250 | -0.13(-0.39%) |
Dec 05, 2012 | 33.18 | 33.20 | 33.02 | 33.08 | 8,159 | -0.34(-1.02%) |
Dec 04, 2012 | 34.36 | 34.36 | 33.25 | 33.42 | 11,605 | -0.57(-1.68%) |
Nov 30, 2012 | 34.00 | 34.15 | 33.76 | 33.99 | 19,010 | -0.03(-0.09%) |
Nov 29, 2012 | 33.99 | 34.30 | 33.95 | 34.02 | 12,208 | +0.51(+1.51%) |
Nov 28, 2012 | 33.39 | 33.64 | 33.35 | 33.51 | 11,177 | +0.13(+0.40%) |
Nov 27, 2012 | 33.96 | 33.98 | 33.25 | 33.38 | 12,052 | -0.73(-2.14%) |
Nov 26, 2012 | 33.60 | 34.14 | 33.49 | 34.11 | 70,042 | -0.21(-0.61%) |
Nov 23, 2012 | 33.90 | 34.46 | 33.90 | 34.32 | 2,555 | +0.77(+2.30%) |
Nov 21, 2012 | 33.69 | 33.77 | 33.55 | 33.55 | 11,189 | +0.00(+0.00%) |
Nov 20, 2012 | 33.39 | 33.61 | 33.38 | 33.55 | 3,740 | +0.56(+1.70%) |
Nov 19, 2012 | 32.88 | 33.12 | 32.68 | 32.99 | 8,690 | +0.36(+1.10%) |
Nov 16, 2012 | 32.59 | 32.89 | 32.57 | 32.63 | 12,334 | -0.91(-2.71%) |
Nov 15, 2012 | 33.80 | 33.95 | 33.50 | 33.54 | 23,525 | +0.17(+0.50%) |
Nov 14, 2012 | 33.31 | 33.63 | 33.22 | 33.37 | 34,419 | +1.03(+3.20%) |
Nov 13, 2012 | 32.66 | 32.66 | 32.33 | 32.34 | 10,957 | +0.03(+0.09%) |
Nov 12, 2012 | 32.17 | 32.48 | 32.13 | 32.31 | 11,319 | +0.20(+0.62%) |
Nov 09, 2012 | 31.71 | 32.23 | 31.71 | 32.11 | 13,542 | +0.07(+0.22%) |
Nov 08, 2012 | 32.03 | 32.23 | 31.65 | 32.04 | 17,204 | -0.81(-2.46%) |
Nov 07, 2012 | 32.90 | 32.92 | 32.65 | 32.85 | 21,642 | -0.75(-2.24%) |
Nov 06, 2012 | 33.42 | 33.67 | 33.42 | 33.60 | 4,376 | +0.30(+0.90%) |
Nov 05, 2012 | 33.39 | 33.51 | 33.25 | 33.30 | 8,086 | +0.04(+0.12%) |
Nov 02, 2012 | 33.11 | 33.37 | 33.11 | 33.26 | 4,723 | +0.26(+0.79%) |
Nov 01, 2012 | 32.52 | 33.01 | 32.52 | 33.00 | 7,487 | +0.70(+2.17%) |
Oct 31, 2012 | 32.66 | 32.88 | 32.21 | 32.30 | 8,172 | -0.16(-0.49%) |
Oct 26, 2012 | 32.92 | 32.46 | 32.46 | 32.46 | 13,100 | -0.35(-1.07%) |
Oct 25, 2012 | 33.00 | 33.07 | 32.42 | 32.81 | 8,376 | -0.05(-0.15%) |
Oct 24, 2012 | 33.72 | 33.92 | 32.57 | 32.86 | 16,613 | -1.01(-2.98%) |
Oct 23, 2012 | 33.79 | 34.26 | 33.77 | 33.87 | 15,353 | +0.15(+0.44%) |
Oct 19, 2012 | 33.77 | 34.05 | 33.69 | 33.72 | 23,275 | +0.69(+2.09%) |
Oct 18, 2012 | 32.73 | 33.38 | 32.67 | 33.03 | 11,420 | +0.45(+1.38%) |
Oct 17, 2012 | 32.69 | 32.69 | 32.40 | 32.58 | 9,095 | -0.11(-0.34%) |
Oct 16, 2012 | 32.85 | 33.00 | 32.69 | 32.69 | 7,537 | +0.70(+2.19%) |
Oct 15, 2012 | 32.18 | 32.18 | 31.96 | 31.99 | 5,290 | -0.26(-0.80%) |
Oct 12, 2012 | 31.99 | 32.25 | 31.89 | 32.25 | 7,782 | +0.24(+0.75%) |
Oct 11, 2012 | 32.18 | 32.22 | 31.84 | 32.01 | 28,925 | -0.39(-1.22%) |
Oct 10, 2012 | 32.81 | 32.81 | 32.28 | 32.40 | 10,405 | -0.39(-1.18%) |
Oct 09, 2012 | 32.74 | 33.47 | 32.70 | 32.79 | 51,202 | +0.29(+0.89%) |
Oct 08, 2012 | 32.34 | 32.57 | 32.23 | 32.50 | 10,216 | -0.03(-0.09%) |
Oct 05, 2012 | 32.85 | 32.85 | 32.40 | 32.53 | 17,615 | -0.26(-0.79%) |
Oct 04, 2012 | 33.20 | 33.23 | 32.58 | 32.79 | 41,015 | -0.34(-1.03%) |
Oct 03, 2012 | 33.44 | 33.44 | 32.71 | 33.13 | 27,965 | -0.68(-2.01%) |
Oct 02, 2012 | 33.37 | 33.85 | 33.37 | 33.81 | 10,707 | +0.53(+1.59%) |
Oct 01, 2012 | 33.78 | 34.04 | 33.25 | 33.28 | 30,527 | -0.98(-2.86%) |
Sep 28, 2012 | 34.73 | 34.75 | 34.09 | 34.26 | 40,196 | +0.37(+1.10%) |
Sep 27, 2012 | 33.83 | 34.10 | 33.60 | 33.89 | 47,472 | +0.04(+0.12%) |
Sep 26, 2012 | 33.79 | 34.00 | 33.65 | 33.85 | 27,309 | -0.17(-0.50%) |
Sep 25, 2012 | 33.64 | 34.28 | 33.54 | 34.02 | 33,702 | +0.48(+1.43%) |
Sep 24, 2012 | 33.87 | 33.87 | 33.30 | 33.54 | 36,044 | -1.05(-3.04%) |
Sep 21, 2012 | 34.21 | 34.72 | 34.17 | 34.59 | 15,714 | +0.15(+0.42%) |
Sep 20, 2012 | 34.39 | 34.48 | 34.23 | 34.45 | 18,110 | -0.59(-1.69%) |
Sep 19, 2012 | 34.64 | 35.06 | 34.56 | 35.04 | 15,745 | +0.18(+0.51%) |
Sep 18, 2012 | 34.70 | 34.94 | 34.47 | 34.86 | 34,847 | -0.17(-0.49%) |
Sep 17, 2012 | 35.48 | 35.67 | 34.93 | 35.03 | 365,678 | -1.21(-3.34%) |
Sep 14, 2012 | 36.23 | 36.55 | 35.94 | 36.24 | 22,435 | +0.33(+0.92%) |
Sep 13, 2012 | 35.72 | 36.02 | 35.64 | 35.91 | 30,812 | -0.24(-0.66%) |
Sep 12, 2012 | 35.45 | 36.26 | 35.39 | 36.15 | 43,552 | +0.09(+0.26%) |
Sep 11, 2012 | 36.11 | 36.24 | 35.59 | 36.06 | 28,640 | -0.35(-0.97%) |
Sep 10, 2012 | 35.65 | 36.44 | 35.52 | 36.41 | 28,417 | -0.30(-0.82%) |
Sep 07, 2012 | 36.79 | 36.85 | 36.63 | 36.71 | 23,723 | -0.24(-0.65%) |
Sep 06, 2012 | 36.62 | 37.04 | 36.47 | 36.95 | 112,433 | +0.64(+1.76%) |
Sep 05, 2012 | 35.38 | 36.62 | 35.38 | 36.31 | 118,534 | +1.26(+3.59%) |
Sep 04, 2012 | 35.21 | 35.32 | 34.64 | 35.05 | 79,473 | -0.58(-1.62%) |
Aug 31, 2012 | 35.98 | 36.10 | 35.48 | 35.63 | 50,348 | -0.26(-0.72%) |
Aug 30, 2012 | 35.40 | 35.89 | 35.18 | 35.89 | 43,646 | +0.56(+1.58%) |
Aug 29, 2012 | 35.34 | 35.44 | 35.06 | 35.33 | 93,173 | +1.46(+4.31%) |
Aug 27, 2012 | 33.88 | 33.99 | 33.65 | 33.87 | 34,412 | +1.03(+3.14%) |
Aug 24, 2012 | 32.61 | 32.84 | 32.50 | 32.84 | 48,287 | +0.22(+0.67%) |
Aug 23, 2012 | 32.40 | 33.13 | 32.40 | 32.62 | 31,323 | +0.23(+0.71%) |
Aug 22, 2012 | 32.48 | 32.59 | 32.32 | 32.39 | 24,433 | -0.68(-2.06%) |
Aug 21, 2012 | 32.90 | 33.46 | 32.90 | 33.07 | 11,803 | +0.28(+0.85%) |
Aug 20, 2012 | 32.96 | 33.09 | 32.66 | 32.79 | 12,282 | -0.43(-1.29%) |
Aug 17, 2012 | 33.70 | 33.70 | 33.17 | 33.22 | 22,961 | +0.28(+0.85%) |
Aug 16, 2012 | 33.00 | 33.11 | 32.70 | 32.94 | 410,078 | -0.46(-1.38%) |
Aug 15, 2012 | 33.30 | 33.50 | 33.18 | 33.40 | 14,739 | +0.10(+0.30%) |
Aug 14, 2012 | 33.58 | 33.69 | 33.23 | 33.30 | 24,419 | +0.58(+1.77%) |
Aug 13, 2012 | 33.56 | 33.56 | 32.47 | 32.72 | 22,984 | -0.65(-1.95%) |
Aug 10, 2012 | 33.80 | 33.90 | 33.21 | 33.37 | 23,005 | -0.50(-1.48%) |
Aug 09, 2012 | 33.82 | 34.02 | 33.33 | 33.87 | 65,234 | +0.26(+0.76%) |
Aug 08, 2012 | 33.88 | 34.01 | 33.57 | 33.62 | 46,823 | +0.21(+0.64%) |
Aug 07, 2012 | 33.18 | 33.54 | 33.15 | 33.40 | 54,226 | +0.43(+1.31%) |
Aug 06, 2012 | 32.24 | 32.97 | 31.93 | 32.97 | 19,542 | +0.18(+0.55%) |
Aug 03, 2012 | 32.90 | 33.31 | 32.68 | 32.79 | 93,675 | +0.39(+1.20%) |
Aug 02, 2012 | 32.58 | 32.70 | 32.16 | 32.40 | 35,250 | -0.37(-1.13%) |
Aug 01, 2012 | 32.78 | 32.95 | 32.66 | 32.77 | 18,719 | +0.30(+0.92%) |
Jul 31, 2012 | 31.95 | 32.74 | 31.81 | 32.47 | 67,226 | +0.38(+1.18%) |
Jul 30, 2012 | 32.20 | 32.20 | 31.76 | 32.09 | 2,300 | +0.15(+0.48%) |
Jul 27, 2012 | 32.07 | 32.20 | 31.81 | 31.94 | 7,374 | +0.41(+1.29%) |
Jul 26, 2012 | 31.53 | 31.88 | 31.49 | 31.53 | 10,580 | +0.95(+3.11%) |
Jul 25, 2012 | 30.69 | 30.71 | 30.05 | 30.58 | 6,608 | +0.16(+0.53%) |
Jul 24, 2012 | 30.40 | 30.48 | 30.15 | 30.42 | 5,474 | -0.41(-1.34%) |
Jul 23, 2012 | 30.01 | 30.92 | 29.91 | 30.83 | 4,820 | +0.25(+0.83%) |
Jul 20, 2012 | 30.52 | 30.68 | 30.40 | 30.58 | 5,971 | -0.16(-0.52%) |
Jul 19, 2012 | 30.61 | 30.74 | 30.45 | 30.74 | 6,470 | +0.54(+1.79%) |
Jul 18, 2012 | 29.73 | 30.24 | 29.73 | 30.20 | 4,239 | +0.03(+0.10%) |
Jul 17, 2012 | 29.90 | 30.18 | 29.55 | 30.17 | 17,138 | -0.00(-0.00%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.75 | 30.17 | 37,106 | -0.30(-0.98%) |
Jul 13, 2012 | 30.02 | 30.48 | 30.02 | 30.47 | 13,145 | +0.62(+2.06%) |
Jul 12, 2012 | 30.23 | 30.23 | 29.65 | 29.85 | 41,287 | -1.56(-4.95%) |
Jul 11, 2012 | 32.05 | 32.14 | 31.09 | 31.41 | 14,007 | +0.02(+0.06%) |
Jul 10, 2012 | 31.89 | 31.92 | 31.22 | 31.39 | 11,659 | -0.46(-1.44%) |
Jul 09, 2012 | 31.79 | 32.04 | 31.55 | 31.85 | 17,927 | +0.96(+3.11%) |
Jul 06, 2012 | 31.69 | 31.76 | 30.58 | 30.89 | 22,659 | -1.00(-3.14%) |
Jul 05, 2012 | 32.25 | 32.46 | 31.51 | 31.89 | 13,912 | -0.26(-0.81%) |
Jul 03, 2012 | 31.75 | 32.25 | 31.75 | 32.15 | 86,205 | +0.60(+1.90%) |
Jul 02, 2012 | 31.56 | 31.60 | 31.27 | 31.55 | 70,372 | +0.01(+0.04%) |
Jun 29, 2012 | 31.12 | 31.56 | 30.99 | 31.54 | 18,643 | +0.84(+2.73%) |
Jun 28, 2012 | 30.28 | 30.70 | 30.28 | 30.70 | 7,446 | +0.16(+0.52%) |
Jun 27, 2012 | 30.20 | 30.76 | 30.08 | 30.54 | 16,709 | +0.96(+3.26%) |
Jun 26, 2012 | 29.19 | 29.57 | 29.11 | 29.57 | 8,375 | +0.82(+2.84%) |
Jun 25, 2012 | 28.53 | 28.77 | 28.52 | 28.76 | 13,286 | +0.05(+0.17%) |
Jun 22, 2012 | 29.00 | 29.02 | 28.56 | 28.71 | 7,249 | -0.50(-1.72%) |
Jun 21, 2012 | 29.64 | 29.64 | 29.12 | 29.21 | 8,331 | -0.70(-2.33%) |
Jun 20, 2012 | 30.46 | 30.48 | 29.42 | 29.91 | 14,447 | -0.56(-1.84%) |
Jun 19, 2012 | 30.06 | 30.65 | 30.06 | 30.47 | 9,681 | +0.66(+2.22%) |
Jun 18, 2012 | 30.49 | 30.69 | 29.79 | 29.81 | 8,774 | -0.83(-2.71%) |
Jun 15, 2012 | 30.83 | 30.89 | 30.64 | 30.64 | 6,222 | -0.31(-1.00%) |
Jun 14, 2012 | 30.87 | 31.00 | 30.27 | 30.95 | 15,736 | +0.15(+0.49%) |
Jun 13, 2012 | 30.55 | 30.91 | 30.47 | 30.80 | 8,648 | +0.06(+0.20%) |
Jun 12, 2012 | 30.69 | 30.77 | 30.55 | 30.74 | 6,830 | +1.18(+3.99%) |
Jun 11, 2012 | 30.42 | 30.48 | 29.56 | 29.56 | 4,690 | -0.26(-0.87%) |
Jun 08, 2012 | 29.92 | 30.26 | 29.78 | 29.82 | 5,418 | -0.26(-0.86%) |
Jun 07, 2012 | 30.50 | 30.60 | 30.08 | 30.08 | 18,422 | +0.27(+0.92%) |
Jun 06, 2012 | 29.57 | 30.08 | 29.55 | 29.81 | 16,195 | +0.51(+1.73%) |
Jun 05, 2012 | 28.90 | 29.41 | 28.90 | 29.30 | 26,440 | +0.93(+3.28%) |
Jun 04, 2012 | 28.25 | 28.38 | 28.10 | 28.37 | 16,226 | +0.44(+1.58%) |
Jun 01, 2012 | 27.72 | 28.06 | 27.50 | 27.93 | 6,355 | -0.17(-0.60%) |
May 31, 2012 | 28.40 | 28.47 | 28.02 | 28.10 | 20,621 | +0.04(+0.14%) |
May 30, 2012 | 27.95 | 28.12 | 27.72 | 28.06 | 15,086 | -0.70(-2.43%) |
May 29, 2012 | 29.20 | 29.20 | 28.51 | 28.76 | 16,134 | +0.28(+0.98%) |
May 25, 2012 | 28.67 | 28.71 | 28.42 | 28.48 | 24,322 | -0.36(-1.25%) |
May 24, 2012 | 28.75 | 28.84 | 28.42 | 28.84 | 37,833 | +0.12(+0.42%) |
May 23, 2012 | 29.19 | 29.31 | 28.53 | 28.72 | 48,214 | -0.78(-2.64%) |
May 22, 2012 | 30.02 | 30.20 | 29.36 | 29.50 | 30,830 | -0.99(-3.25%) |
May 21, 2012 | 30.62 | 30.86 | 30.26 | 30.49 | 9,506 | -0.19(-0.62%) |
May 18, 2012 | 30.95 | 31.05 | 30.56 | 30.68 | 9,707 | +0.60(+1.99%) |
May 17, 2012 | 30.42 | 30.58 | 30.05 | 30.08 | 125,179 | -0.92(-2.97%) |
May 16, 2012 | 30.96 | 31.28 | 30.71 | 31.00 | 89,558 | +0.25(+0.81%) |
May 15, 2012 | 30.84 | 31.07 | 30.66 | 30.75 | 87,967 | +0.24(+0.79%) |
May 14, 2012 | 31.17 | 31.19 | 30.35 | 30.51 | 60,044 | -0.86(-2.74%) |
May 11, 2012 | 31.65 | 31.77 | 31.37 | 31.37 | 88,002 | -0.39(-1.23%) |
May 10, 2012 | 31.93 | 32.00 | 31.57 | 31.76 | 337,333 | +0.07(+0.22%) |
May 09, 2012 | 31.14 | 31.73 | 31.14 | 31.69 | 2,470 | +0.01(+0.04%) |
May 08, 2012 | 31.80 | 31.85 | 31.22 | 31.68 | 11,572 | -0.08(-0.26%) |
May 07, 2012 | 31.50 | 32.10 | 31.50 | 31.76 | 8,476 | +0.68(+2.20%) |
May 04, 2012 | 31.40 | 31.66 | 30.90 | 31.08 | 22,103 | -0.32(-1.02%) |
May 03, 2012 | 31.43 | 31.57 | 31.18 | 31.40 | 4,456 | -0.26(-0.82%) |
May 02, 2012 | 31.75 | 32.10 | 31.66 | 31.66 | 6,802 | -0.07(-0.22%) |
May 01, 2012 | 30.39 | 32.00 | 30.39 | 31.73 | 44,505 | +1.68(+5.59%) |
Apr 30, 2012 | 31.14 | 31.14 | 29.23 | 30.05 | 100,288 | -1.19(-3.81%) |
Apr 27, 2012 | 31.31 | 31.48 | 30.74 | 31.24 | 3,909 | +0.29(+0.95%) |
Apr 26, 2012 | 31.00 | 31.06 | 30.91 | 30.95 | 912 | +0.52(+1.69%) |
Apr 25, 2012 | 31.20 | 31.20 | 30.40 | 30.43 | 17,323 | -0.47(-1.52%) |
Apr 24, 2012 | 30.62 | 31.47 | 30.45 | 30.90 | 9,454 | +1.09(+3.67%) |
Apr 23, 2012 | 30.26 | 30.26 | 29.80 | 29.81 | 7,027 | -0.90(-2.94%) |
Apr 20, 2012 | 30.65 | 30.92 | 30.65 | 30.71 | 46,769 | +0.56(+1.86%) |
Apr 19, 2012 | 30.60 | 30.63 | 30.00 | 30.15 | 3,749 | -0.27(-0.89%) |
Apr 18, 2012 | 30.78 | 30.78 | 30.36 | 30.42 | 15,973 | -0.68(-2.17%) |
Apr 17, 2012 | 30.46 | 31.19 | 30.46 | 31.10 | 26,948 | +0.80(+2.63%) |
Apr 16, 2012 | 30.01 | 30.46 | 29.79 | 30.30 | 12,939 | +0.62(+2.08%) |
Apr 13, 2012 | 29.78 | 30.01 | 29.52 | 29.68 | 19,977 | +0.68(+2.36%) |
Apr 12, 2012 | 28.00 | 29.13 | 27.95 | 29.00 | 21,881 | +0.50(+1.75%) |
Apr 11, 2012 | 28.41 | 28.72 | 28.12 | 28.50 | 22,908 | +0.62(+2.22%) |
Apr 10, 2012 | 28.28 | 28.54 | 27.78 | 27.88 | 11,680 | -0.62(-2.18%) |
Apr 09, 2012 | 27.97 | 28.65 | 27.95 | 28.50 | 11,202 | +0.08(+0.28%) |
Apr 05, 2012 | 28.49 | 28.82 | 28.05 | 28.42 | 23,532 | +0.13(+0.48%) |
Apr 04, 2012 | 28.21 | 28.40 | 28.09 | 28.29 | 14,899 | -0.65(-2.26%) |
Apr 03, 2012 | 29.35 | 29.35 | 28.85 | 28.94 | 15,228 | -0.59(-2.00%) |
Apr 02, 2012 | 30.04 | 30.80 | 29.35 | 29.53 | 52,194 | -0.56(-1.86%) |
Mar 30, 2012 | 30.47 | 30.59 | 29.84 | 30.09 | 23,527 | +0.09(+0.30%) |
Mar 29, 2012 | 30.61 | 30.73 | 29.75 | 30.00 | 13,996 | -1.00(-3.23%) |
Mar 28, 2012 | 32.16 | 32.16 | 30.98 | 31.00 | 10,847 | -0.55(-1.74%) |
Mar 27, 2012 | 32.30 | 32.37 | 31.53 | 31.55 | 8,571 | -0.09(-0.29%) |
Mar 26, 2012 | 31.43 | 31.70 | 31.32 | 31.64 | 6,160 | +0.42(+1.34%) |
Mar 23, 2012 | 31.00 | 31.32 | 30.87 | 31.23 | 15,675 | +0.01(+0.02%) |
Mar 22, 2012 | 31.39 | 31.49 | 30.93 | 31.22 | 10,785 | -0.45(-1.42%) |
Mar 21, 2012 | 32.59 | 32.62 | 31.61 | 31.67 | 13,440 | -0.44(-1.36%) |
Mar 20, 2012 | 31.60 | 32.40 | 31.57 | 32.11 | 19,263 | +0.91(+2.90%) |
Mar 19, 2012 | 30.74 | 31.29 | 30.45 | 31.20 | 10,062 | +0.64(+2.09%) |
Mar 16, 2012 | 30.21 | 30.74 | 29.90 | 30.56 | 14,765 | +0.36(+1.19%) |
Mar 15, 2012 | 29.84 | 30.25 | 29.56 | 30.20 | 52,558 | -1.16(-3.69%) |
Mar 14, 2012 | 31.65 | 31.97 | 31.35 | 31.36 | 12,684 | -0.69(-2.16%) |
Mar 13, 2012 | 31.76 | 32.41 | 31.74 | 32.05 | 10,190 | -0.35(-1.08%) |
Mar 12, 2012 | 32.35 | 32.42 | 32.29 | 32.40 | 1,462 | -0.08(-0.25%) |
Mar 09, 2012 | 32.25 | 32.85 | 32.12 | 32.48 | 12,080 | +0.18(+0.56%) |
Mar 08, 2012 | 31.95 | 32.53 | 31.95 | 32.30 | 16,399 | +0.99(+3.16%) |
Mar 07, 2012 | 30.69 | 31.31 | 30.69 | 31.31 | 6,140 | +0.12(+0.38%) |
Mar 06, 2012 | 31.29 | 31.29 | 30.88 | 31.19 | 6,605 | -0.06(-0.19%) |
Mar 05, 2012 | 31.60 | 31.73 | 30.90 | 31.25 | 6,661 | -0.47(-1.48%) |
Mar 02, 2012 | 31.86 | 31.94 | 31.70 | 31.72 | 5,450 | -0.50(-1.55%) |