Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.19 | 33.32 | 33.07 | 33.17 | 180,888 | +0.06(+0.17%) |
Feb 27, 2013 | 32.84 | 33.17 | 32.82 | 33.11 | 111,653 | +0.32(+0.97%) |
Feb 26, 2013 | 32.80 | 32.96 | 32.67 | 32.80 | 221,495 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.32 | 32.66 | 32.66 | 311,777 | -0.37(-1.12%) |
Feb 22, 2013 | 32.76 | 33.04 | 32.76 | 33.04 | 81,977 | +0.34(+1.04%) |
Feb 21, 2013 | 32.79 | 32.86 | 32.67 | 32.70 | 103,283 | -0.17(-0.52%) |
Feb 20, 2013 | 32.97 | 33.14 | 32.86 | 32.87 | 98,475 | -0.10(-0.30%) |
Feb 19, 2013 | 32.69 | 32.97 | 32.69 | 32.97 | 162,689 | +0.31(+0.95%) |
Feb 15, 2013 | 32.60 | 32.68 | 32.60 | 32.66 | 115,695 | +0.06(+0.19%) |
Feb 14, 2013 | 32.73 | 32.78 | 32.51 | 32.60 | 75,298 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.94 | 32.76 | 32.82 | 85,649 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.84 | 32.66 | 32.84 | 93,680 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.71 | 32.59 | 32.70 | 154,697 | +0.09(+0.26%) |
Feb 08, 2013 | 32.59 | 32.61 | 32.50 | 32.61 | 109,699 | +0.01(+0.02%) |
Feb 07, 2013 | 32.53 | 32.72 | 32.46 | 32.61 | 100,098 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.22 | 32.52 | 220,680 | +0.21(+0.65%) |
Feb 04, 2013 | 32.41 | 32.45 | 32.29 | 32.31 | 158,302 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.58 | 32.46 | 32.54 | 152,727 | +0.12(+0.37%) |
Jan 31, 2013 | 32.29 | 32.44 | 32.25 | 32.42 | 217,431 | +0.12(+0.38%) |
Jan 30, 2013 | 32.43 | 32.43 | 32.24 | 32.30 | 525,508 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.32 | 32.00 | 32.31 | 181,199 | +0.29(+0.89%) |
Jan 28, 2013 | 32.03 | 32.09 | 31.87 | 32.03 | 1,386,426 | -0.01(-0.02%) |
Jan 25, 2013 | 31.98 | 32.04 | 31.80 | 32.04 | 104,498 | +0.10(+0.30%) |
Jan 24, 2013 | 31.86 | 31.99 | 31.83 | 31.94 | 166,501 | +0.14(+0.44%) |
Jan 23, 2013 | 31.85 | 31.85 | 31.69 | 31.80 | 113,413 | -0.10(-0.30%) |
Jan 22, 2013 | 31.54 | 31.90 | 31.54 | 31.90 | 201,353 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.59 | 31.34 | 31.59 | 156,475 | +0.22(+0.71%) |
Jan 17, 2013 | 31.29 | 31.45 | 31.26 | 31.37 | 148,147 | +0.15(+0.48%) |
Jan 16, 2013 | 31.35 | 31.37 | 31.21 | 31.22 | 156,167 | -0.16(-0.52%) |
Jan 15, 2013 | 31.24 | 31.40 | 31.19 | 31.39 | 196,765 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.39 | 31.27 | 31.27 | 164,662 | -0.05(-0.15%) |
Jan 11, 2013 | 31.28 | 31.36 | 31.24 | 31.32 | 131,848 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.17 | 31.28 | 146,630 | +0.12(+0.38%) |
Jan 09, 2013 | 31.25 | 31.25 | 31.06 | 31.16 | 296,782 | -0.04(-0.11%) |
Jan 08, 2013 | 31.24 | 31.29 | 31.09 | 31.20 | 178,977 | -0.08(-0.24%) |
Jan 07, 2013 | 31.60 | 31.60 | 31.26 | 31.27 | 252,114 | -0.35(-1.12%) |
Jan 04, 2013 | 31.54 | 31.65 | 31.46 | 31.62 | 284,284 | +0.16(+0.51%) |
Jan 03, 2013 | 31.45 | 31.57 | 31.33 | 31.46 | 218,077 | +0.04(+0.13%) |
Jan 02, 2013 | 31.33 | 31.42 | 31.23 | 31.42 | 392,139 | +0.57(+1.85%) |
Dec 31, 2012 | 30.32 | 30.91 | 30.23 | 30.85 | 3,711,636 | +0.41(+1.35%) |
Dec 28, 2012 | 30.52 | 30.80 | 30.44 | 30.44 | 595,614 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.42 | 30.71 | 777,326 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.14 | 30.76 | 30.79 | 458,436 | -0.24(-0.77%) |
Dec 24, 2012 | 31.11 | 31.19 | 30.92 | 31.03 | 1,730,922 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.28 | 31.02 | 31.23 | 523,002 | -0.09(-0.30%) |
Dec 20, 2012 | 31.24 | 31.35 | 31.16 | 31.32 | 762,952 | +0.09(+0.27%) |
Dec 19, 2012 | 31.49 | 31.49 | 31.22 | 31.24 | 124,593 | -0.22(-0.71%) |
Dec 18, 2012 | 31.29 | 31.50 | 31.21 | 31.46 | 761,039 | +0.21(+0.68%) |
Dec 17, 2012 | 30.94 | 31.27 | 30.82 | 31.24 | 9,790,558 | +0.47(+1.53%) |
Dec 14, 2012 | 30.85 | 30.90 | 30.74 | 30.77 | 69,151 | -0.10(-0.33%) |
Dec 13, 2012 | 31.01 | 31.01 | 30.76 | 30.88 | 65,838 | -0.15(-0.47%) |
Dec 12, 2012 | 31.08 | 31.24 | 30.98 | 31.02 | 228,168 | -0.02(-0.08%) |
Dec 11, 2012 | 31.02 | 31.15 | 30.95 | 31.05 | 97,120 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.02 | 30.89 | 30.99 | 151,182 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.95 | 385,800 | +0.00(+0.01%) |
Dec 06, 2012 | 31.00 | 31.11 | 30.88 | 30.95 | 806,131 | -0.06(-0.18%) |
Dec 05, 2012 | 30.59 | 31.12 | 30.56 | 31.00 | 473,183 | +0.43(+1.42%) |
Dec 04, 2012 | 30.70 | 30.77 | 30.53 | 30.57 | 64,400 | -0.28(-0.92%) |
Nov 30, 2012 | 30.62 | 30.88 | 30.61 | 30.85 | 281,209 | +0.25(+0.80%) |
Nov 29, 2012 | 30.52 | 30.61 | 30.36 | 30.61 | 527,468 | +0.18(+0.60%) |
Nov 28, 2012 | 30.22 | 30.43 | 30.06 | 30.43 | 207,486 | +0.13(+0.44%) |
Nov 27, 2012 | 30.19 | 30.40 | 30.19 | 30.29 | 50,771 | +0.10(+0.32%) |
Nov 26, 2012 | 29.78 | 30.34 | 29.77 | 30.20 | 254,216 | +0.36(+1.20%) |
Nov 23, 2012 | 29.99 | 29.99 | 29.73 | 29.84 | 33,614 | -0.09(-0.31%) |
Nov 21, 2012 | 29.99 | 29.99 | 29.66 | 29.93 | 135,114 | -0.05(-0.15%) |
Nov 20, 2012 | 30.02 | 30.05 | 29.78 | 29.98 | 71,689 | -0.05(-0.18%) |
Nov 19, 2012 | 30.23 | 30.23 | 29.89 | 30.03 | 659,131 | +0.01(+0.04%) |
Nov 16, 2012 | 29.67 | 30.03 | 29.61 | 30.02 | 158,351 | +0.33(+1.12%) |
Nov 15, 2012 | 29.88 | 30.03 | 29.53 | 29.68 | 137,198 | -0.18(-0.59%) |
Nov 14, 2012 | 30.15 | 30.15 | 29.83 | 29.86 | 138,571 | -0.26(-0.85%) |
Nov 13, 2012 | 29.88 | 30.31 | 29.61 | 30.12 | 116,341 | +0.11(+0.38%) |
Nov 12, 2012 | 30.30 | 30.30 | 29.96 | 30.00 | 113,744 | -0.25(-0.83%) |
Nov 09, 2012 | 30.38 | 30.50 | 30.26 | 30.26 | 86,382 | -0.22(-0.71%) |
Nov 08, 2012 | 30.58 | 30.79 | 30.33 | 30.47 | 114,308 | -0.08(-0.27%) |
Nov 07, 2012 | 31.05 | 31.05 | 30.37 | 30.55 | 189,122 | -0.66(-2.12%) |
Nov 06, 2012 | 31.20 | 31.33 | 31.09 | 31.22 | 216,169 | +0.05(+0.16%) |
Nov 05, 2012 | 31.52 | 31.52 | 31.14 | 31.17 | 201,601 | -0.44(-1.39%) |
Nov 02, 2012 | 31.90 | 31.98 | 31.56 | 31.61 | 71,562 | -0.23(-0.74%) |
Nov 01, 2012 | 32.13 | 32.16 | 31.82 | 31.84 | 41,236 | -0.25(-0.77%) |
Oct 31, 2012 | 31.91 | 32.16 | 31.87 | 32.09 | 247,578 | +0.23(+0.71%) |
Oct 26, 2012 | 31.88 | 31.86 | 31.86 | 31.86 | 28,481 | +0.03(+0.10%) |
Oct 25, 2012 | 31.84 | 31.89 | 31.65 | 31.83 | 100,137 | +0.11(+0.35%) |
Oct 24, 2012 | 31.95 | 31.96 | 31.70 | 31.72 | 55,435 | -0.21(-0.67%) |
Oct 23, 2012 | 32.00 | 32.00 | 31.79 | 31.93 | 41,552 | -0.42(-1.30%) |
Oct 19, 2012 | 32.57 | 32.57 | 32.27 | 32.35 | 40,283 | -0.22(-0.66%) |
Oct 18, 2012 | 32.45 | 32.58 | 32.44 | 32.57 | 56,961 | +0.11(+0.33%) |
Oct 17, 2012 | 32.17 | 32.51 | 32.15 | 32.46 | 50,869 | +0.40(+1.24%) |
Oct 16, 2012 | 32.10 | 32.12 | 31.96 | 32.07 | 34,711 | +0.11(+0.36%) |
Oct 15, 2012 | 31.76 | 31.95 | 31.68 | 31.95 | 24,297 | +0.20(+0.63%) |
Oct 12, 2012 | 32.00 | 32.00 | 31.71 | 31.76 | 31,290 | -0.20(-0.62%) |
Oct 11, 2012 | 31.97 | 32.13 | 31.93 | 31.95 | 35,154 | +0.04(+0.13%) |
Oct 10, 2012 | 32.02 | 32.07 | 31.90 | 31.91 | 117,554 | -0.11(-0.33%) |
Oct 09, 2012 | 31.98 | 32.13 | 31.94 | 32.02 | 81,542 | -0.05(-0.17%) |
Oct 08, 2012 | 32.07 | 32.10 | 31.91 | 32.07 | 28,419 | +0.04(+0.13%) |
Oct 05, 2012 | 32.07 | 32.21 | 32.01 | 32.03 | 52,990 | -0.06(-0.18%) |
Oct 04, 2012 | 31.95 | 32.18 | 31.95 | 32.09 | 183,967 | +0.20(+0.63%) |
Oct 03, 2012 | 31.74 | 31.96 | 31.74 | 31.88 | 62,110 | +0.18(+0.56%) |
Oct 02, 2012 | 31.66 | 31.78 | 31.59 | 31.71 | 51,572 | +0.11(+0.34%) |
Oct 01, 2012 | 31.78 | 31.89 | 31.57 | 31.60 | 89,258 | -0.14(-0.44%) |
Sep 28, 2012 | 31.54 | 31.76 | 31.48 | 31.74 | 65,110 | +0.13(+0.43%) |
Sep 27, 2012 | 31.78 | 31.78 | 31.52 | 31.60 | 67,767 | -0.12(-0.37%) |
Sep 26, 2012 | 31.54 | 31.90 | 31.54 | 31.72 | 87,484 | +0.05(+0.17%) |
Sep 25, 2012 | 31.92 | 31.92 | 31.67 | 31.67 | 40,266 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.74 | 59,041 | +0.30(+0.94%) |
Sep 21, 2012 | 31.49 | 31.49 | 31.36 | 31.44 | 331,408 | +0.07(+0.24%) |
Sep 20, 2012 | 31.23 | 31.42 | 31.23 | 31.37 | 41,678 | +0.07(+0.24%) |
Sep 19, 2012 | 31.26 | 31.39 | 31.23 | 31.29 | 38,657 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.19 | 31.24 | 108,674 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.58 | 31.29 | 31.35 | 133,838 | -0.16(-0.51%) |
Sep 14, 2012 | 31.71 | 31.74 | 31.46 | 31.51 | 90,352 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.74 | 31.31 | 31.74 | 59,635 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.28 | 31.32 | 76,276 | -0.15(-0.47%) |
Sep 11, 2012 | 31.58 | 31.58 | 31.47 | 31.47 | 109,351 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.67 | 31.58 | 31.58 | 171,271 | +0.00(+0.01%) |
Sep 07, 2012 | 31.71 | 31.73 | 31.55 | 31.57 | 121,052 | -0.13(-0.41%) |
Sep 06, 2012 | 31.39 | 31.71 | 31.39 | 31.70 | 105,004 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.48 | 31.31 | 31.31 | 58,549 | -0.13(-0.41%) |
Sep 04, 2012 | 31.22 | 31.49 | 31.21 | 31.44 | 253,215 | +0.16(+0.51%) |
Aug 31, 2012 | 31.44 | 31.44 | 31.22 | 31.28 | 66,421 | -0.07(-0.22%) |
Aug 30, 2012 | 31.48 | 31.48 | 31.30 | 31.35 | 40,463 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.56 | 31.45 | 31.48 | 41,359 | -0.12(-0.39%) |
Aug 27, 2012 | 31.51 | 31.64 | 31.51 | 31.60 | 57,436 | +0.10(+0.31%) |
Aug 24, 2012 | 31.32 | 31.56 | 31.30 | 31.50 | 103,644 | +0.12(+0.38%) |
Aug 23, 2012 | 31.64 | 31.65 | 31.34 | 31.38 | 114,577 | -0.33(-1.05%) |
Aug 22, 2012 | 31.71 | 31.79 | 31.64 | 31.72 | 58,119 | -0.06(-0.18%) |
Aug 21, 2012 | 31.97 | 32.05 | 31.77 | 31.77 | 114,728 | -0.18(-0.57%) |
Aug 20, 2012 | 31.86 | 31.98 | 31.82 | 31.95 | 69,234 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.95 | 91,325 | -0.03(-0.09%) |
Aug 16, 2012 | 32.10 | 32.10 | 31.97 | 31.98 | 66,765 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,621 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.29 | 32.12 | 32.17 | 60,005 | -0.00(-0.01%) |
Aug 13, 2012 | 32.27 | 32.27 | 32.11 | 32.18 | 85,391 | -0.11(-0.33%) |
Aug 10, 2012 | 32.16 | 32.30 | 32.06 | 32.28 | 95,539 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.08 | 32.16 | 1,306,783 | +0.05(+0.14%) |
Aug 08, 2012 | 31.99 | 32.17 | 31.97 | 32.12 | 337,806 | -0.04(-0.12%) |
Aug 07, 2012 | 32.55 | 32.55 | 32.16 | 32.16 | 171,092 | -0.28(-0.87%) |
Aug 06, 2012 | 32.61 | 32.62 | 32.39 | 32.44 | 113,214 | -0.02(-0.08%) |
Aug 03, 2012 | 32.50 | 32.50 | 32.30 | 32.46 | 81,203 | +0.35(+1.11%) |
Aug 02, 2012 | 32.23 | 32.23 | 31.83 | 32.11 | 91,069 | -0.19(-0.59%) |
Aug 01, 2012 | 32.85 | 33.03 | 32.30 | 32.30 | 148,631 | -0.27(-0.84%) |
Jul 31, 2012 | 32.77 | 32.89 | 32.57 | 32.57 | 44,620 | -0.26(-0.78%) |
Jul 30, 2012 | 32.65 | 32.89 | 32.59 | 32.83 | 82,307 | +0.12(+0.35%) |
Jul 27, 2012 | 32.61 | 32.77 | 32.45 | 32.71 | 48,313 | +0.36(+1.12%) |
Jul 26, 2012 | 32.08 | 32.36 | 32.08 | 32.35 | 57,670 | +0.51(+1.60%) |
Jul 25, 2012 | 32.03 | 32.03 | 31.72 | 31.84 | 72,005 | -0.06(-0.20%) |
Jul 24, 2012 | 32.37 | 32.37 | 31.72 | 31.90 | 48,705 | -0.27(-0.85%) |
Jul 23, 2012 | 32.28 | 32.33 | 32.10 | 32.18 | 154,637 | -0.19(-0.60%) |
Jul 20, 2012 | 32.12 | 32.45 | 32.12 | 32.37 | 195,269 | +0.03(+0.10%) |
Jul 19, 2012 | 32.33 | 32.36 | 32.08 | 32.34 | 112,802 | +0.07(+0.21%) |
Jul 18, 2012 | 32.15 | 32.28 | 32.05 | 32.27 | 44,913 | +0.12(+0.36%) |
Jul 17, 2012 | 32.13 | 32.22 | 31.98 | 32.16 | 26,870 | +0.08(+0.25%) |
Jul 16, 2012 | 32.13 | 32.13 | 32.03 | 32.07 | 84,472 | -0.05(-0.16%) |
Jul 13, 2012 | 31.81 | 32.13 | 31.81 | 32.13 | 50,830 | +0.32(+0.99%) |
Jul 12, 2012 | 31.63 | 31.87 | 31.63 | 31.81 | 113,601 | +0.06(+0.18%) |
Jul 11, 2012 | 31.64 | 31.78 | 31.59 | 31.75 | 98,887 | +0.15(+0.48%) |
Jul 10, 2012 | 31.60 | 31.67 | 31.53 | 31.60 | 79,550 | +0.11(+0.36%) |
Jul 09, 2012 | 31.55 | 31.58 | 31.40 | 31.49 | 56,984 | -0.15(-0.48%) |
Jul 06, 2012 | 31.46 | 31.66 | 31.46 | 31.64 | 129,229 | -0.07(-0.23%) |
Jul 05, 2012 | 31.79 | 31.81 | 31.70 | 31.72 | 85,726 | -0.15(-0.49%) |
Jul 03, 2012 | 31.94 | 31.97 | 31.78 | 31.87 | 223,052 | -0.03(-0.10%) |
Jul 02, 2012 | 31.74 | 31.90 | 31.73 | 31.90 | 237,712 | +0.25(+0.79%) |
Jun 29, 2012 | 31.69 | 31.85 | 31.53 | 31.65 | 54,961 | +0.16(+0.51%) |
Jun 28, 2012 | 31.35 | 31.49 | 31.14 | 31.49 | 36,640 | +0.11(+0.36%) |
Jun 27, 2012 | 31.14 | 31.43 | 31.14 | 31.38 | 53,832 | +0.33(+1.08%) |
Jun 26, 2012 | 30.98 | 31.10 | 30.90 | 31.04 | 72,350 | +0.09(+0.29%) |
Jun 25, 2012 | 30.88 | 31.00 | 30.80 | 30.95 | 174,867 | -0.10(-0.33%) |
Jun 22, 2012 | 31.09 | 31.10 | 30.97 | 31.05 | 55,527 | +0.10(+0.33%) |
Jun 21, 2012 | 31.35 | 31.47 | 30.95 | 30.95 | 162,441 | -0.34(-1.09%) |
Jun 20, 2012 | 31.57 | 31.60 | 31.22 | 31.29 | 134,591 | -0.32(-1.03%) |
Jun 19, 2012 | 31.76 | 31.81 | 31.58 | 31.62 | 100,899 | +0.02(+0.06%) |
Jun 18, 2012 | 31.49 | 31.66 | 31.49 | 31.60 | 56,892 | +0.04(+0.14%) |
Jun 15, 2012 | 31.49 | 31.57 | 31.40 | 31.56 | 29,196 | +0.18(+0.58%) |
Jun 14, 2012 | 31.21 | 31.45 | 31.21 | 31.37 | 63,084 | +0.22(+0.72%) |
Jun 13, 2012 | 31.07 | 31.29 | 30.98 | 31.15 | 38,705 | -0.06(-0.18%) |
Jun 12, 2012 | 31.17 | 31.21 | 30.91 | 31.21 | 27,059 | +0.07(+0.22%) |
Jun 11, 2012 | 31.33 | 31.47 | 31.13 | 31.14 | 95,902 | -0.10(-0.31%) |
Jun 08, 2012 | 31.16 | 31.25 | 30.98 | 31.24 | 45,978 | +0.10(+0.34%) |
Jun 07, 2012 | 31.17 | 31.21 | 31.10 | 31.13 | 70,291 | +0.21(+0.66%) |
Jun 06, 2012 | 30.72 | 30.93 | 30.62 | 30.93 | 382,443 | +0.37(+1.22%) |
Jun 05, 2012 | 30.33 | 30.65 | 30.33 | 30.55 | 77,915 | +0.14(+0.46%) |
Jun 04, 2012 | 30.37 | 30.42 | 30.30 | 30.41 | 299,862 | +0.07(+0.24%) |
Jun 01, 2012 | 30.25 | 30.51 | 30.24 | 30.34 | 110,362 | -0.14(-0.47%) |
May 31, 2012 | 30.39 | 30.61 | 30.25 | 30.48 | 63,836 | +0.19(+0.62%) |
May 30, 2012 | 30.37 | 30.61 | 30.29 | 30.29 | 41,399 | -0.22(-0.72%) |
May 29, 2012 | 30.53 | 30.53 | 30.40 | 30.51 | 37,508 | +0.10(+0.33%) |
May 25, 2012 | 30.34 | 30.51 | 30.34 | 30.41 | 43,241 | +0.08(+0.25%) |
May 24, 2012 | 30.25 | 30.43 | 30.16 | 30.34 | 998,139 | +0.17(+0.57%) |
May 23, 2012 | 30.17 | 30.37 | 30.04 | 30.17 | 102,360 | -0.20(-0.67%) |
May 22, 2012 | 30.25 | 30.43 | 30.25 | 30.37 | 124,266 | +0.17(+0.57%) |
May 21, 2012 | 30.12 | 30.20 | 29.99 | 30.20 | 69,356 | +0.10(+0.35%) |
May 18, 2012 | 30.25 | 30.35 | 30.08 | 30.09 | 51,845 | -0.06(-0.21%) |
May 17, 2012 | 30.37 | 30.37 | 30.14 | 30.16 | 44,437 | -0.22(-0.72%) |
May 16, 2012 | 30.41 | 30.48 | 30.31 | 30.37 | 114,746 | -0.01(-0.03%) |
May 15, 2012 | 30.52 | 30.55 | 30.28 | 30.38 | 63,009 | -0.15(-0.50%) |
May 14, 2012 | 30.47 | 30.62 | 30.42 | 30.53 | 122,198 | -0.12(-0.40%) |
May 11, 2012 | 30.54 | 30.81 | 30.54 | 30.66 | 42,053 | -0.00(-0.01%) |
May 10, 2012 | 30.50 | 30.73 | 30.50 | 30.66 | 204,735 | +0.33(+1.08%) |
May 09, 2012 | 30.19 | 30.45 | 30.14 | 30.33 | 94,105 | -0.03(-0.10%) |
May 08, 2012 | 30.14 | 30.38 | 30.14 | 30.36 | 49,817 | +0.10(+0.35%) |
May 07, 2012 | 30.27 | 30.30 | 30.18 | 30.26 | 60,252 | -0.08(-0.26%) |
May 04, 2012 | 30.28 | 30.49 | 30.28 | 30.34 | 67,049 | +0.00(+0.01%) |
May 03, 2012 | 30.62 | 30.63 | 30.30 | 30.34 | 66,260 | -0.14(-0.46%) |
May 02, 2012 | 30.58 | 30.60 | 30.44 | 30.48 | 67,640 | -0.19(-0.63%) |
May 01, 2012 | 30.51 | 30.78 | 30.44 | 30.67 | 424,674 | +0.16(+0.51%) |
Apr 30, 2012 | 30.45 | 30.54 | 30.34 | 30.51 | 212,304 | +0.04(+0.13%) |
Apr 27, 2012 | 30.36 | 30.48 | 30.32 | 30.47 | 65,376 | +0.15(+0.49%) |
Apr 26, 2012 | 30.10 | 30.37 | 30.10 | 30.32 | 74,521 | +0.18(+0.59%) |
Apr 25, 2012 | 30.06 | 30.18 | 30.03 | 30.14 | 37,884 | +0.17(+0.58%) |
Apr 24, 2012 | 29.79 | 30.00 | 29.79 | 29.97 | 62,381 | +0.23(+0.79%) |
Apr 23, 2012 | 29.72 | 29.75 | 29.65 | 29.74 | 206,726 | -0.20(-0.65%) |
Apr 20, 2012 | 29.73 | 29.97 | 29.65 | 29.93 | 84,689 | +0.31(+1.04%) |
Apr 19, 2012 | 29.74 | 29.76 | 29.54 | 29.63 | 94,524 | -0.09(-0.32%) |
Apr 18, 2012 | 29.70 | 29.87 | 29.67 | 29.72 | 166,274 | -0.08(-0.27%) |
Apr 17, 2012 | 29.72 | 29.83 | 29.48 | 29.80 | 93,942 | +0.22(+0.73%) |
Apr 16, 2012 | 29.43 | 29.68 | 29.38 | 29.58 | 191,141 | +0.23(+0.78%) |
Apr 13, 2012 | 29.42 | 29.60 | 29.34 | 29.35 | 70,033 | -0.09(-0.31%) |
Apr 12, 2012 | 29.35 | 29.47 | 29.24 | 29.44 | 71,450 | +0.10(+0.34%) |
Apr 11, 2012 | 29.48 | 29.48 | 29.29 | 29.34 | 99,984 | +0.05(+0.18%) |
Apr 10, 2012 | 29.62 | 29.62 | 29.23 | 29.29 | 170,225 | -0.42(-1.41%) |
Apr 09, 2012 | 29.61 | 29.77 | 29.61 | 29.71 | 95,267 | -0.18(-0.62%) |
Apr 05, 2012 | 30.02 | 30.02 | 29.81 | 29.89 | 90,246 | -0.23(-0.78%) |
Apr 04, 2012 | 30.00 | 30.17 | 29.98 | 30.13 | 92,407 | -0.05(-0.16%) |
Apr 03, 2012 | 30.15 | 30.19 | 29.97 | 30.18 | 131,376 | +0.01(+0.05%) |
Apr 02, 2012 | 30.03 | 30.28 | 29.93 | 30.16 | 287,947 | +0.13(+0.44%) |
Mar 30, 2012 | 30.01 | 30.04 | 29.90 | 30.03 | 87,297 | +0.10(+0.35%) |
Mar 29, 2012 | 29.70 | 29.93 | 29.49 | 29.93 | 194,719 | +0.13(+0.43%) |
Mar 28, 2012 | 30.03 | 30.03 | 29.69 | 29.80 | 120,970 | -0.22(-0.74%) |
Mar 27, 2012 | 29.93 | 30.08 | 29.92 | 30.02 | 74,546 | +0.10(+0.35%) |
Mar 26, 2012 | 29.88 | 30.02 | 29.75 | 29.91 | 178,950 | +0.20(+0.66%) |
Mar 23, 2012 | 29.66 | 29.77 | 29.64 | 29.72 | 53,191 | +0.04(+0.15%) |
Mar 22, 2012 | 29.53 | 29.69 | 29.50 | 29.67 | 88,491 | +0.00(+0.01%) |
Mar 21, 2012 | 29.73 | 29.79 | 29.63 | 29.67 | 162,222 | -0.06(-0.21%) |
Mar 20, 2012 | 29.64 | 29.77 | 29.60 | 29.73 | 56,064 | +0.03(+0.12%) |
Mar 19, 2012 | 29.82 | 29.93 | 29.69 | 29.70 | 103,826 | -0.14(-0.46%) |
Mar 16, 2012 | 29.90 | 29.90 | 29.76 | 29.84 | 98,513 | -0.08(-0.25%) |
Mar 15, 2012 | 29.95 | 29.95 | 29.75 | 29.91 | 70,776 | +0.00(+0.01%) |
Mar 14, 2012 | 30.32 | 30.36 | 29.89 | 29.91 | 74,946 | -0.42(-1.39%) |
Mar 13, 2012 | 30.34 | 30.34 | 30.14 | 30.33 | 120,143 | +0.07(+0.24%) |
Mar 12, 2012 | 29.97 | 30.27 | 29.97 | 30.26 | 84,472 | +0.30(+1.00%) |
Mar 09, 2012 | 29.85 | 29.97 | 29.73 | 29.96 | 76,388 | +0.16(+0.53%) |
Mar 08, 2012 | 29.74 | 29.85 | 29.70 | 29.80 | 123,580 | +0.16(+0.54%) |
Mar 07, 2012 | 29.61 | 29.67 | 29.44 | 29.64 | 724,486 | +0.00(+0.00%) |
Mar 06, 2012 | 29.57 | 29.72 | 29.50 | 29.64 | 63,112 | -0.13(-0.45%) |
Mar 05, 2012 | 29.65 | 29.81 | 29.52 | 29.78 | 68,277 | +0.06(+0.19%) |
Mar 02, 2012 | 29.69 | 29.76 | 29.61 | 29.72 | 46,870 | -0.01(-0.03%) |