Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.22 | 35.29 | 34.74 | 34.99 | 2,766,505 | -0.32(-0.90%) |
Jan 30, 2013 | 35.16 | 35.43 | 35.03 | 35.31 | 1,161,863 | +0.05(+0.15%) |
Jan 29, 2013 | 34.92 | 35.27 | 34.90 | 35.26 | 945,116 | +0.29(+0.84%) |
Jan 28, 2013 | 34.98 | 34.98 | 34.74 | 34.96 | 981,995 | +0.02(+0.04%) |
Jan 25, 2013 | 35.23 | 35.26 | 34.76 | 34.95 | 1,500,531 | -0.27(-0.77%) |
Jan 24, 2013 | 34.80 | 35.37 | 34.80 | 35.22 | 1,307,929 | +0.47(+1.36%) |
Jan 23, 2013 | 34.98 | 35.16 | 34.62 | 34.74 | 1,424,767 | -0.33(-0.93%) |
Jan 22, 2013 | 34.74 | 35.30 | 34.60 | 35.07 | 2,249,912 | +0.34(+0.98%) |
Jan 18, 2013 | 34.29 | 34.77 | 34.10 | 34.73 | 1,574,306 | +0.49(+1.43%) |
Jan 17, 2013 | 33.90 | 34.26 | 33.68 | 34.24 | 1,351,950 | +0.56(+1.66%) |
Jan 16, 2013 | 33.37 | 33.74 | 33.30 | 33.68 | 1,340,176 | +0.32(+0.95%) |
Jan 15, 2013 | 33.11 | 33.40 | 32.98 | 33.37 | 859,073 | +0.14(+0.42%) |
Jan 14, 2013 | 33.03 | 33.23 | 32.77 | 33.23 | 953,417 | +0.16(+0.49%) |
Jan 11, 2013 | 32.96 | 33.48 | 32.89 | 33.06 | 1,198,310 | +0.27(+0.83%) |
Jan 10, 2013 | 32.79 | 32.92 | 32.60 | 32.79 | 1,172,677 | +0.18(+0.55%) |
Jan 09, 2013 | 32.51 | 32.67 | 32.36 | 32.61 | 1,107,029 | +0.22(+0.67%) |
Jan 08, 2013 | 32.35 | 32.56 | 31.96 | 32.40 | 2,208,823 | -0.10(-0.31%) |
Jan 07, 2013 | 33.08 | 33.26 | 32.42 | 32.50 | 2,568,346 | -0.61(-1.85%) |
Jan 04, 2013 | 33.27 | 33.33 | 32.96 | 33.11 | 1,864,628 | -0.15(-0.44%) |
Jan 03, 2013 | 33.64 | 33.64 | 33.09 | 33.26 | 2,822,817 | -0.46(-1.38%) |
Jan 02, 2013 | 33.51 | 33.72 | 33.14 | 33.72 | 1,796,078 | +0.58(+1.75%) |
Dec 31, 2012 | 33.02 | 33.14 | 32.66 | 33.14 | 1,288,740 | +0.06(+0.19%) |
Dec 28, 2012 | 33.24 | 33.34 | 33.06 | 33.08 | 866,905 | -0.35(-1.04%) |
Dec 27, 2012 | 33.46 | 33.58 | 33.12 | 33.43 | 933,530 | -0.03(-0.09%) |
Dec 26, 2012 | 33.54 | 33.63 | 33.38 | 33.46 | 622,753 | -0.06(-0.18%) |
Dec 24, 2012 | 33.45 | 33.68 | 33.30 | 33.52 | 319,086 | -0.06(-0.18%) |
Dec 21, 2012 | 33.38 | 33.71 | 33.38 | 33.58 | 1,677,068 | -0.12(-0.34%) |
Dec 20, 2012 | 33.77 | 33.81 | 33.54 | 33.70 | 956,809 | +0.05(+0.14%) |
Dec 19, 2012 | 34.05 | 34.08 | 33.65 | 33.65 | 789,171 | -0.32(-0.93%) |
Dec 18, 2012 | 33.70 | 34.07 | 33.65 | 33.97 | 1,488,939 | +0.29(+0.85%) |
Dec 17, 2012 | 33.38 | 33.82 | 33.30 | 33.68 | 1,473,252 | +0.35(+1.05%) |
Dec 14, 2012 | 33.42 | 33.44 | 33.27 | 33.34 | 1,327,252 | -0.09(-0.25%) |
Dec 13, 2012 | 33.51 | 33.68 | 33.30 | 33.42 | 1,136,934 | +0.03(+0.09%) |
Dec 12, 2012 | 33.75 | 33.84 | 33.28 | 33.39 | 1,865,308 | -0.40(-1.19%) |
Dec 11, 2012 | 33.60 | 33.93 | 33.52 | 33.79 | 1,306,814 | +0.18(+0.53%) |
Dec 10, 2012 | 33.68 | 33.68 | 33.24 | 33.61 | 1,410,207 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.34 | 32.95 | 33.31 | 1,391,030 | +0.40(+1.20%) |
Dec 06, 2012 | 32.83 | 32.96 | 32.63 | 32.92 | 1,848,101 | +0.08(+0.24%) |
Dec 05, 2012 | 32.32 | 32.85 | 32.29 | 32.84 | 2,574,116 | +0.50(+1.56%) |
Dec 04, 2012 | 32.24 | 32.44 | 32.07 | 32.34 | 1,994,573 | +0.22(+0.70%) |
Nov 30, 2012 | 31.79 | 32.11 | 31.69 | 32.11 | 6,153,626 | +0.32(+1.00%) |
Nov 29, 2012 | 31.27 | 31.79 | 31.25 | 31.79 | 3,886,775 | +0.54(+1.73%) |
Nov 28, 2012 | 30.86 | 31.31 | 30.86 | 31.25 | 1,695,147 | +0.34(+1.10%) |
Nov 27, 2012 | 31.06 | 31.16 | 30.87 | 30.91 | 1,329,804 | -0.20(-0.64%) |
Nov 26, 2012 | 31.10 | 31.18 | 30.94 | 31.11 | 1,969,834 | -0.02(-0.05%) |
Nov 23, 2012 | 30.93 | 31.15 | 30.80 | 31.13 | 1,379,944 | +0.33(+1.07%) |
Nov 21, 2012 | 30.90 | 30.90 | 30.65 | 30.80 | 1,577,286 | -0.06(-0.20%) |
Nov 20, 2012 | 31.00 | 31.00 | 30.66 | 30.86 | 1,489,634 | -0.09(-0.30%) |
Nov 19, 2012 | 30.85 | 31.08 | 30.81 | 30.95 | 1,547,334 | +0.35(+1.13%) |
Nov 16, 2012 | 30.53 | 30.81 | 30.36 | 30.60 | 3,269,244 | +0.10(+0.33%) |
Nov 15, 2012 | 30.40 | 30.76 | 30.32 | 30.50 | 1,585,369 | +0.08(+0.28%) |
Nov 14, 2012 | 31.16 | 31.16 | 30.32 | 30.42 | 2,371,861 | -0.64(-2.05%) |
Nov 13, 2012 | 31.26 | 31.43 | 31.01 | 31.06 | 1,052,475 | -0.27(-0.86%) |
Nov 12, 2012 | 31.65 | 31.68 | 31.24 | 31.33 | 1,433,698 | -0.31(-1.00%) |
Nov 09, 2012 | 31.35 | 31.98 | 31.33 | 31.64 | 1,640,898 | +0.22(+0.68%) |
Nov 08, 2012 | 31.66 | 32.16 | 31.43 | 31.43 | 1,607,732 | -0.54(-1.68%) |
Nov 07, 2012 | 32.75 | 32.83 | 31.84 | 31.96 | 3,058,487 | -1.23(-3.70%) |
Nov 06, 2012 | 33.15 | 33.52 | 33.00 | 33.19 | 2,741,790 | +0.20(+0.61%) |
Nov 05, 2012 | 33.08 | 33.23 | 32.88 | 32.99 | 943,614 | -0.28(-0.85%) |
Nov 02, 2012 | 33.38 | 33.58 | 33.24 | 33.28 | 2,025,803 | +0.08(+0.25%) |
Nov 01, 2012 | 33.24 | 33.39 | 33.11 | 33.19 | 1,542,837 | +0.05(+0.14%) |
Oct 31, 2012 | 33.59 | 33.72 | 32.99 | 33.15 | 2,152,840 | -0.25(-0.74%) |
Oct 26, 2012 | 33.63 | 33.39 | 33.39 | 33.39 | 1,235,237 | -0.26(-0.78%) |
Oct 25, 2012 | 33.65 | 33.89 | 33.45 | 33.65 | 714,675 | +0.22(+0.67%) |
Oct 24, 2012 | 33.78 | 34.02 | 33.38 | 33.43 | 1,031,595 | -0.33(-0.98%) |
Oct 23, 2012 | 33.54 | 33.84 | 33.40 | 33.76 | 1,250,382 | -0.07(-0.20%) |
Oct 19, 2012 | 34.18 | 34.23 | 33.73 | 33.83 | 1,765,170 | -0.44(-1.28%) |
Oct 18, 2012 | 34.58 | 34.58 | 33.95 | 34.27 | 3,267,535 | -0.45(-1.28%) |
Oct 17, 2012 | 34.38 | 34.72 | 34.31 | 34.71 | 1,176,433 | +0.44(+1.28%) |
Oct 16, 2012 | 34.27 | 34.41 | 34.14 | 34.28 | 1,190,955 | +0.08(+0.25%) |
Oct 15, 2012 | 33.96 | 34.27 | 33.95 | 34.19 | 1,011,077 | +0.23(+0.68%) |
Oct 12, 2012 | 34.14 | 34.25 | 33.92 | 33.96 | 1,188,052 | -0.08(-0.25%) |
Oct 11, 2012 | 34.08 | 34.27 | 33.97 | 34.05 | 934,325 | +0.11(+0.32%) |
Oct 10, 2012 | 33.95 | 34.27 | 33.92 | 33.94 | 2,278,717 | -0.10(-0.29%) |
Oct 09, 2012 | 34.39 | 34.47 | 34.02 | 34.04 | 1,399,053 | -0.38(-1.09%) |
Oct 08, 2012 | 34.33 | 34.56 | 34.24 | 34.41 | 1,586,707 | +0.12(+0.34%) |
Oct 05, 2012 | 34.52 | 34.58 | 34.25 | 34.30 | 3,097,354 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.29 | 33.71 | 34.27 | 2,321,641 | +0.62(+1.85%) |
Oct 03, 2012 | 33.29 | 33.70 | 33.29 | 33.65 | 1,516,683 | +0.39(+1.18%) |
Oct 02, 2012 | 33.10 | 33.33 | 33.01 | 33.25 | 2,801,761 | +0.35(+1.07%) |
Oct 01, 2012 | 34.34 | 34.45 | 32.77 | 32.90 | 4,708,991 | -1.71(-4.95%) |
Sep 28, 2012 | 34.78 | 34.80 | 34.31 | 34.61 | 1,447,323 | -0.23(-0.66%) |
Sep 27, 2012 | 34.86 | 34.93 | 34.63 | 34.84 | 1,403,864 | +0.18(+0.53%) |
Sep 26, 2012 | 34.71 | 34.98 | 34.64 | 34.66 | 784,181 | -0.05(-0.15%) |
Sep 25, 2012 | 34.96 | 35.07 | 34.71 | 34.71 | 1,111,059 | -0.08(-0.24%) |
Sep 24, 2012 | 34.84 | 34.99 | 34.80 | 34.80 | 1,062,728 | -0.24(-0.68%) |
Sep 21, 2012 | 35.11 | 35.23 | 35.01 | 35.04 | 1,337,142 | -0.04(-0.11%) |
Sep 20, 2012 | 35.11 | 35.21 | 35.02 | 35.08 | 1,262,955 | -0.10(-0.28%) |
Sep 19, 2012 | 35.30 | 35.33 | 35.11 | 35.18 | 1,244,500 | -0.05(-0.15%) |
Sep 18, 2012 | 34.99 | 35.27 | 34.91 | 35.23 | 1,419,267 | +0.16(+0.46%) |
Sep 17, 2012 | 35.21 | 35.28 | 34.94 | 35.07 | 1,034,059 | -0.18(-0.50%) |
Sep 14, 2012 | 35.31 | 35.61 | 35.01 | 35.24 | 1,606,378 | -0.10(-0.28%) |
Sep 13, 2012 | 34.84 | 35.34 | 34.70 | 35.34 | 1,501,963 | +0.57(+1.64%) |
Sep 12, 2012 | 34.91 | 34.92 | 34.69 | 34.78 | 1,229,746 | -0.07(-0.20%) |
Sep 11, 2012 | 34.72 | 34.89 | 34.67 | 34.84 | 1,480,465 | +0.11(+0.31%) |
Sep 10, 2012 | 34.79 | 34.96 | 34.71 | 34.74 | 1,063,549 | -0.25(-0.72%) |
Sep 07, 2012 | 35.14 | 35.31 | 34.83 | 34.99 | 915,819 | -0.15(-0.42%) |
Sep 06, 2012 | 34.58 | 35.15 | 34.55 | 35.14 | 1,669,640 | +0.66(+1.92%) |
Sep 05, 2012 | 34.27 | 34.48 | 34.05 | 34.48 | 1,738,014 | +0.27(+0.79%) |
Sep 04, 2012 | 34.29 | 34.54 | 34.04 | 34.21 | 1,385,483 | -0.02(-0.04%) |
Aug 31, 2012 | 33.95 | 34.42 | 33.90 | 34.22 | 1,300,624 | +0.42(+1.25%) |
Aug 30, 2012 | 33.81 | 33.82 | 33.32 | 33.80 | 1,736,389 | -0.07(-0.20%) |
Aug 29, 2012 | 33.67 | 34.23 | 33.56 | 33.87 | 1,715,604 | +0.04(+0.11%) |
Aug 27, 2012 | 33.78 | 33.97 | 33.69 | 33.83 | 1,171,038 | +0.06(+0.18%) |
Aug 24, 2012 | 33.62 | 33.83 | 33.53 | 33.77 | 1,430,761 | +0.11(+0.32%) |
Aug 23, 2012 | 33.59 | 33.74 | 33.59 | 33.66 | 1,344,699 | +0.01(+0.02%) |
Aug 22, 2012 | 33.75 | 33.82 | 33.49 | 33.66 | 2,424,694 | -0.10(-0.29%) |
Aug 21, 2012 | 33.82 | 33.94 | 33.66 | 33.75 | 1,607,875 | +0.01(+0.02%) |
Aug 20, 2012 | 33.82 | 33.82 | 33.46 | 33.75 | 1,396,154 | -0.07(-0.20%) |
Aug 17, 2012 | 33.75 | 33.85 | 33.40 | 33.82 | 1,154,398 | +0.05(+0.14%) |
Aug 16, 2012 | 33.37 | 33.78 | 33.36 | 33.77 | 1,319,664 | +0.35(+1.05%) |
Aug 15, 2012 | 33.11 | 33.64 | 32.96 | 33.42 | 1,012,815 | +0.29(+0.87%) |
Aug 14, 2012 | 33.37 | 33.44 | 33.01 | 33.13 | 3,122,284 | -0.19(-0.57%) |
Aug 13, 2012 | 33.62 | 33.64 | 33.21 | 33.32 | 1,144,630 | -0.37(-1.11%) |
Aug 10, 2012 | 33.40 | 33.73 | 33.25 | 33.69 | 896,580 | +0.11(+0.32%) |
Aug 09, 2012 | 33.62 | 33.66 | 33.23 | 33.59 | 1,267,073 | +0.05(+0.16%) |
Aug 08, 2012 | 32.80 | 33.74 | 32.75 | 33.53 | 2,865,156 | +0.79(+2.42%) |
Aug 07, 2012 | 32.54 | 32.86 | 31.16 | 32.74 | 3,215,361 | +0.46(+1.42%) |
Aug 06, 2012 | 32.25 | 32.54 | 32.10 | 32.28 | 1,628,251 | +0.18(+0.57%) |
Aug 03, 2012 | 31.86 | 32.15 | 31.66 | 32.10 | 1,372,805 | +0.73(+2.33%) |
Aug 02, 2012 | 32.45 | 32.46 | 31.37 | 31.37 | 1,602,829 | -1.30(-3.97%) |
Aug 01, 2012 | 32.39 | 32.71 | 32.10 | 32.66 | 1,919,496 | +0.38(+1.18%) |
Jul 31, 2012 | 32.51 | 32.51 | 32.10 | 32.28 | 1,282,921 | -0.21(-0.63%) |
Jul 30, 2012 | 32.23 | 32.56 | 32.17 | 32.49 | 1,023,446 | +0.24(+0.73%) |
Jul 27, 2012 | 31.64 | 32.33 | 31.64 | 32.25 | 1,505,229 | +0.75(+2.37%) |
Jul 26, 2012 | 31.12 | 31.64 | 30.92 | 31.50 | 2,231,287 | +0.82(+2.69%) |
Jul 25, 2012 | 31.02 | 31.07 | 30.60 | 30.68 | 854,170 | -0.21(-0.67%) |
Jul 24, 2012 | 31.08 | 31.16 | 30.69 | 30.89 | 1,424,003 | -0.21(-0.69%) |
Jul 23, 2012 | 31.19 | 31.22 | 30.95 | 31.10 | 873,979 | -0.43(-1.38%) |
Jul 20, 2012 | 31.44 | 31.69 | 31.26 | 31.53 | 935,283 | -0.02(-0.07%) |
Jul 19, 2012 | 31.66 | 31.69 | 31.45 | 31.56 | 721,347 | -0.08(-0.27%) |
Jul 18, 2012 | 31.15 | 31.71 | 31.12 | 31.64 | 1,314,038 | +0.43(+1.37%) |
Jul 17, 2012 | 31.11 | 31.35 | 30.97 | 31.21 | 682,035 | +0.13(+0.42%) |
Jul 16, 2012 | 31.08 | 31.20 | 30.91 | 31.08 | 1,158,121 | -0.08(-0.27%) |
Jul 13, 2012 | 31.12 | 31.56 | 31.02 | 31.17 | 1,499,321 | +0.10(+0.32%) |
Jul 12, 2012 | 30.78 | 31.11 | 30.65 | 31.07 | 1,150,059 | +0.20(+0.64%) |
Jul 11, 2012 | 30.51 | 30.93 | 30.42 | 30.87 | 1,289,547 | +0.30(+0.97%) |
Jul 10, 2012 | 30.99 | 31.12 | 30.48 | 30.57 | 1,081,154 | -0.21(-0.69%) |
Jul 09, 2012 | 31.28 | 31.34 | 30.69 | 30.79 | 1,358,295 | -0.49(-1.56%) |
Jul 06, 2012 | 31.44 | 31.55 | 31.23 | 31.28 | 959,555 | -0.31(-0.97%) |
Jul 05, 2012 | 31.63 | 31.76 | 31.45 | 31.58 | 829,383 | -0.21(-0.65%) |
Jul 03, 2012 | 31.66 | 31.86 | 31.47 | 31.79 | 803,354 | +0.15(+0.48%) |
Jul 02, 2012 | 31.92 | 31.92 | 31.16 | 31.63 | 1,553,375 | -0.11(-0.34%) |
Jun 29, 2012 | 30.83 | 31.79 | 30.62 | 31.74 | 2,304,078 | +1.41(+4.65%) |
Jun 28, 2012 | 30.22 | 30.36 | 30.00 | 30.33 | 1,144,504 | +0.02(+0.08%) |
Jun 27, 2012 | 30.17 | 30.41 | 30.12 | 30.31 | 1,047,982 | +0.26(+0.86%) |
Jun 26, 2012 | 29.96 | 30.20 | 29.80 | 30.05 | 1,075,083 | +0.20(+0.66%) |
Jun 25, 2012 | 29.58 | 29.98 | 29.56 | 29.85 | 1,069,638 | +0.13(+0.44%) |
Jun 22, 2012 | 29.79 | 29.83 | 29.56 | 29.72 | 1,387,799 | +0.13(+0.44%) |
Jun 21, 2012 | 30.27 | 30.49 | 29.57 | 29.59 | 1,432,487 | -0.67(-2.22%) |
Jun 20, 2012 | 30.17 | 30.42 | 30.02 | 30.26 | 1,050,146 | +0.03(+0.10%) |
Jun 19, 2012 | 30.28 | 30.57 | 30.10 | 30.23 | 1,201,032 | +0.06(+0.20%) |
Jun 18, 2012 | 29.96 | 30.38 | 29.96 | 30.17 | 670,610 | +0.09(+0.30%) |
Jun 15, 2012 | 30.07 | 30.25 | 30.03 | 30.08 | 1,072,541 | +0.04(+0.13%) |
Jun 14, 2012 | 29.64 | 30.15 | 29.58 | 30.04 | 1,089,013 | +0.52(+1.76%) |
Jun 13, 2012 | 29.47 | 29.68 | 29.38 | 29.52 | 772,889 | +0.03(+0.10%) |
Jun 12, 2012 | 29.57 | 30.02 | 29.42 | 29.49 | 1,205,172 | +0.13(+0.44%) |
Jun 11, 2012 | 29.89 | 29.89 | 29.33 | 29.36 | 1,644,229 | -0.37(-1.26%) |
Jun 08, 2012 | 29.62 | 29.74 | 29.43 | 29.73 | 1,457,718 | +0.18(+0.62%) |
Jun 07, 2012 | 29.79 | 29.89 | 29.51 | 29.55 | 2,508,504 | -0.05(-0.18%) |
Jun 06, 2012 | 29.37 | 29.60 | 29.31 | 29.60 | 1,645,686 | +0.39(+1.33%) |
Jun 05, 2012 | 29.14 | 29.25 | 29.03 | 29.22 | 1,121,801 | +0.02(+0.05%) |
Jun 04, 2012 | 29.41 | 29.42 | 28.99 | 29.20 | 1,294,372 | -0.04(-0.13%) |
Jun 01, 2012 | 29.04 | 29.30 | 28.96 | 29.24 | 2,131,171 | -0.09(-0.31%) |
May 31, 2012 | 29.72 | 29.76 | 29.31 | 29.33 | 2,185,111 | -0.40(-1.36%) |
May 30, 2012 | 29.93 | 29.94 | 29.67 | 29.73 | 1,506,040 | -0.23(-0.76%) |
May 29, 2012 | 30.17 | 30.33 | 29.87 | 29.96 | 1,559,867 | -0.14(-0.45%) |
May 25, 2012 | 29.65 | 30.12 | 29.65 | 30.10 | 998,073 | +0.20(+0.68%) |
May 24, 2012 | 29.71 | 29.91 | 29.51 | 29.90 | 1,410,156 | +0.20(+0.66%) |
May 23, 2012 | 30.15 | 30.16 | 29.41 | 29.70 | 1,652,065 | -0.55(-1.83%) |
May 22, 2012 | 30.21 | 30.38 | 30.10 | 30.25 | 1,342,520 | +0.13(+0.43%) |
May 21, 2012 | 30.21 | 30.33 | 29.99 | 30.12 | 1,382,796 | -0.02(-0.08%) |
May 18, 2012 | 30.35 | 30.36 | 29.96 | 30.14 | 2,087,149 | -0.11(-0.38%) |
May 17, 2012 | 30.30 | 30.41 | 30.14 | 30.26 | 2,372,956 | -0.14(-0.45%) |
May 16, 2012 | 30.64 | 30.74 | 30.37 | 30.39 | 1,236,614 | -0.22(-0.72%) |
May 15, 2012 | 30.90 | 30.91 | 30.58 | 30.61 | 1,409,206 | -0.36(-1.15%) |
May 14, 2012 | 30.99 | 31.04 | 30.72 | 30.97 | 1,256,661 | -0.30(-0.94%) |
May 11, 2012 | 30.99 | 31.48 | 30.81 | 31.26 | 1,464,739 | +0.16(+0.51%) |
May 10, 2012 | 31.15 | 31.40 | 31.05 | 31.11 | 1,113,885 | +0.10(+0.32%) |
May 09, 2012 | 30.97 | 31.42 | 30.81 | 31.01 | 2,620,575 | -0.34(-1.09%) |
May 08, 2012 | 31.53 | 31.64 | 30.57 | 31.35 | 3,694,136 | -0.46(-1.45%) |
May 07, 2012 | 31.86 | 31.98 | 31.55 | 31.81 | 1,995,866 | +0.03(+0.10%) |
May 04, 2012 | 31.93 | 32.02 | 31.74 | 31.78 | 1,662,842 | -0.36(-1.11%) |
May 03, 2012 | 31.88 | 32.57 | 31.88 | 32.13 | 2,076,584 | +0.26(+0.83%) |
May 02, 2012 | 31.60 | 31.96 | 31.44 | 31.87 | 1,937,366 | +0.14(+0.43%) |
May 01, 2012 | 31.48 | 31.99 | 31.42 | 31.73 | 2,144,350 | +0.27(+0.87%) |
Apr 30, 2012 | 31.40 | 31.49 | 31.22 | 31.46 | 1,708,368 | +0.07(+0.22%) |
Apr 27, 2012 | 31.51 | 31.75 | 31.33 | 31.39 | 1,308,632 | -0.12(-0.38%) |
Apr 26, 2012 | 31.23 | 31.56 | 31.14 | 31.51 | 1,147,077 | +0.28(+0.90%) |
Apr 25, 2012 | 31.57 | 31.69 | 31.21 | 31.23 | 1,251,409 | -0.18(-0.58%) |
Apr 24, 2012 | 31.14 | 31.42 | 31.11 | 31.42 | 1,895,827 | +0.39(+1.24%) |
Apr 23, 2012 | 31.02 | 31.14 | 30.99 | 31.03 | 1,513,674 | -0.22(-0.70%) |
Apr 20, 2012 | 31.26 | 31.35 | 31.13 | 31.25 | 2,162,101 | +0.03(+0.10%) |
Apr 19, 2012 | 31.22 | 31.37 | 31.13 | 31.22 | 2,023,044 | +0.05(+0.15%) |
Apr 18, 2012 | 30.95 | 31.23 | 30.87 | 31.17 | 1,674,181 | +0.17(+0.54%) |
Apr 17, 2012 | 30.95 | 31.11 | 30.88 | 31.01 | 2,628,202 | +0.07(+0.22%) |
Apr 16, 2012 | 31.06 | 31.16 | 30.85 | 30.94 | 1,686,930 | -0.04(-0.12%) |
Apr 13, 2012 | 30.86 | 31.18 | 30.83 | 30.98 | 2,130,074 | +0.09(+0.29%) |
Apr 12, 2012 | 30.84 | 30.94 | 30.80 | 30.89 | 3,758,061 | +0.02(+0.05%) |
Apr 11, 2012 | 31.17 | 31.25 | 30.72 | 30.87 | 2,632,844 | -0.05(-0.17%) |
Apr 10, 2012 | 31.09 | 31.18 | 30.84 | 30.92 | 2,682,036 | -0.23(-0.73%) |
Apr 09, 2012 | 30.92 | 31.24 | 30.76 | 31.15 | 2,963,638 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.49 | 30.87 | 31.23 | 4,915,399 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.50 | 31.57 | 31.66 | 4,611,899 | -1.01(-3.10%) |
Apr 03, 2012 | 34.53 | 34.75 | 32.57 | 32.67 | 8,185,087 | -1.88(-5.43%) |
Apr 02, 2012 | 34.20 | 34.63 | 34.17 | 34.55 | 1,547,916 | +0.31(+0.91%) |
Mar 30, 2012 | 34.23 | 34.31 | 34.05 | 34.24 | 1,921,344 | +0.20(+0.58%) |
Mar 29, 2012 | 33.95 | 34.18 | 33.91 | 34.04 | 2,651,171 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.30 | 33.88 | 34.06 | 2,033,703 | -0.17(-0.51%) |
Mar 27, 2012 | 33.85 | 34.36 | 33.73 | 34.24 | 2,623,274 | +0.39(+1.16%) |
Mar 26, 2012 | 33.30 | 33.85 | 33.27 | 33.84 | 1,885,463 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.28 | 32.77 | 33.26 | 1,532,858 | +0.36(+1.08%) |
Mar 22, 2012 | 32.46 | 32.92 | 32.44 | 32.91 | 1,241,096 | +0.30(+0.90%) |
Mar 21, 2012 | 32.56 | 32.71 | 32.46 | 32.61 | 848,699 | +0.14(+0.42%) |
Mar 20, 2012 | 32.58 | 32.76 | 32.46 | 32.48 | 1,282,282 | -0.30(-0.90%) |
Mar 19, 2012 | 32.52 | 32.81 | 32.45 | 32.77 | 1,166,193 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.68 | 32.44 | 32.62 | 1,628,972 | +0.18(+0.56%) |
Mar 15, 2012 | 32.51 | 32.54 | 32.39 | 32.44 | 1,036,149 | -0.06(-0.19%) |
Mar 14, 2012 | 32.44 | 32.68 | 32.39 | 32.50 | 1,252,048 | +0.05(+0.16%) |
Mar 13, 2012 | 32.46 | 32.54 | 32.33 | 32.45 | 1,429,264 | +0.08(+0.23%) |
Mar 12, 2012 | 32.38 | 32.42 | 32.14 | 32.37 | 1,119,293 | +0.02(+0.05%) |
Mar 09, 2012 | 32.39 | 32.43 | 32.20 | 32.35 | 1,214,264 | +0.08(+0.23%) |
Mar 08, 2012 | 32.11 | 32.33 | 32.01 | 32.28 | 1,744,961 | +0.42(+1.31%) |
Mar 07, 2012 | 31.95 | 32.02 | 31.75 | 31.86 | 1,918,735 | +0.05(+0.17%) |
Mar 06, 2012 | 32.63 | 32.73 | 31.81 | 31.81 | 2,300,561 | -0.98(-2.98%) |
Mar 05, 2012 | 32.91 | 33.15 | 32.67 | 32.79 | 1,703,382 | -0.20(-0.62%) |
Mar 02, 2012 | 33.07 | 33.19 | 32.95 | 32.99 | 1,066,220 | -0.09(-0.27%) |
Mar 01, 2012 | 32.97 | 33.22 | 32.84 | 33.08 | 1,628,150 | +0.08(+0.23%) |
Feb 29, 2012 | 33.03 | 33.19 | 32.94 | 33.00 | 1,945,059 | -0.05(-0.14%) |
Feb 28, 2012 | 32.98 | 33.20 | 32.89 | 33.05 | 1,214,595 | +0.12(+0.37%) |
Feb 27, 2012 | 33.00 | 33.11 | 32.87 | 32.93 | 1,097,468 | -0.06(-0.18%) |
Feb 24, 2012 | 33.41 | 33.46 | 32.96 | 32.99 | 1,134,087 | -0.36(-1.08%) |
Feb 23, 2012 | 33.21 | 33.44 | 33.11 | 33.35 | 958,360 | -0.01(-0.02%) |
Feb 22, 2012 | 33.62 | 33.76 | 33.31 | 33.36 | 1,786,103 | -0.33(-0.98%) |
Feb 21, 2012 | 34.23 | 34.23 | 33.59 | 33.69 | 1,355,210 | -0.44(-1.28%) |
Feb 17, 2012 | 33.87 | 34.25 | 33.61 | 34.12 | 2,194,416 | +0.25(+0.73%) |
Feb 16, 2012 | 33.99 | 34.54 | 33.62 | 33.88 | 4,145,824 | +0.93(+2.83%) |
Feb 15, 2012 | 33.13 | 33.46 | 32.94 | 32.94 | 1,342,552 | -0.12(-0.36%) |
Feb 14, 2012 | 32.86 | 33.06 | 32.73 | 33.06 | 1,152,052 | +0.19(+0.57%) |
Feb 13, 2012 | 32.62 | 32.90 | 32.61 | 32.88 | 1,440,129 | +0.45(+1.39%) |
Feb 10, 2012 | 32.75 | 32.82 | 32.43 | 32.43 | 1,323,639 | -0.55(-1.66%) |
Feb 09, 2012 | 32.84 | 33.00 | 32.72 | 32.97 | 1,061,587 | +0.15(+0.46%) |
Feb 08, 2012 | 32.99 | 33.08 | 32.75 | 32.82 | 799,329 | -0.20(-0.59%) |
Feb 07, 2012 | 32.64 | 33.12 | 32.64 | 33.02 | 1,059,249 | +0.26(+0.80%) |
Feb 06, 2012 | 32.91 | 32.98 | 32.64 | 32.76 | 789,902 | -0.24(-0.73%) |
Feb 03, 2012 | 32.89 | 33.18 | 32.85 | 33.00 | 1,183,503 | +0.38(+1.17%) |
Feb 02, 2012 | 32.95 | 33.04 | 32.46 | 32.61 | 1,089,036 | -0.26(-0.78%) |