Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.46 | 30.70 | 29.18 | 30.59 | 732,134 | +1.10(+3.72%) |
Jan 30, 2013 | 30.47 | 30.47 | 29.16 | 29.49 | 617,269 | -0.94(-3.08%) |
Jan 29, 2013 | 29.13 | 31.05 | 27.87 | 30.43 | 1,462,294 | -0.50(-1.61%) |
Jan 28, 2013 | 30.49 | 31.21 | 30.24 | 30.92 | 532,742 | +0.37(+1.22%) |
Jan 25, 2013 | 30.26 | 30.59 | 29.56 | 30.55 | 680,897 | +0.36(+1.20%) |
Jan 24, 2013 | 30.48 | 30.96 | 30.05 | 30.19 | 296,774 | -0.34(-1.11%) |
Jan 23, 2013 | 30.41 | 30.81 | 30.30 | 30.53 | 162,405 | +0.09(+0.31%) |
Jan 22, 2013 | 30.40 | 30.47 | 29.80 | 30.43 | 315,265 | +0.07(+0.22%) |
Jan 18, 2013 | 29.95 | 30.39 | 29.76 | 30.37 | 239,576 | +0.37(+1.24%) |
Jan 17, 2013 | 30.00 | 30.14 | 29.70 | 30.00 | 290,526 | +0.13(+0.42%) |
Jan 16, 2013 | 29.23 | 30.03 | 29.19 | 29.87 | 223,585 | +0.52(+1.78%) |
Jan 15, 2013 | 28.89 | 29.58 | 28.71 | 29.35 | 353,465 | +0.26(+0.90%) |
Jan 14, 2013 | 29.25 | 29.26 | 28.47 | 29.08 | 412,349 | -0.30(-1.03%) |
Jan 11, 2013 | 29.62 | 29.69 | 29.13 | 29.39 | 534,911 | -0.14(-0.46%) |
Jan 10, 2013 | 29.87 | 29.87 | 29.12 | 29.52 | 147,666 | -0.30(-1.02%) |
Jan 09, 2013 | 29.89 | 30.03 | 29.62 | 29.83 | 204,660 | -0.08(-0.25%) |
Jan 08, 2013 | 30.37 | 30.71 | 29.61 | 29.90 | 181,971 | -0.57(-1.86%) |
Jan 07, 2013 | 30.38 | 30.78 | 30.24 | 30.47 | 269,398 | -0.10(-0.33%) |
Jan 04, 2013 | 30.32 | 31.61 | 29.96 | 30.57 | 468,406 | +0.55(+1.83%) |
Jan 03, 2013 | 29.94 | 30.95 | 29.83 | 30.02 | 255,999 | +0.14(+0.45%) |
Jan 02, 2013 | 30.01 | 30.13 | 29.66 | 29.89 | 600,817 | +0.41(+1.37%) |
Dec 31, 2012 | 29.00 | 29.59 | 28.91 | 29.48 | 367,973 | +0.41(+1.42%) |
Dec 28, 2012 | 28.74 | 29.98 | 28.43 | 29.07 | 352,741 | +0.16(+0.55%) |
Dec 27, 2012 | 27.83 | 28.95 | 27.61 | 28.91 | 335,752 | +0.98(+3.51%) |
Dec 26, 2012 | 28.38 | 28.52 | 27.83 | 27.93 | 363,766 | -0.50(-1.75%) |
Dec 24, 2012 | 28.50 | 28.69 | 28.10 | 28.42 | 95,845 | -0.23(-0.81%) |
Dec 21, 2012 | 28.65 | 29.03 | 28.28 | 28.66 | 837,297 | -0.22(-0.75%) |
Dec 20, 2012 | 29.07 | 29.13 | 28.44 | 28.87 | 373,245 | -0.04(-0.15%) |
Dec 19, 2012 | 28.75 | 29.63 | 28.69 | 28.91 | 678,388 | +0.73(+2.58%) |
Dec 18, 2012 | 27.33 | 28.59 | 27.12 | 28.19 | 457,945 | +0.84(+3.09%) |
Dec 17, 2012 | 26.95 | 27.40 | 26.70 | 27.34 | 302,513 | +0.41(+1.50%) |
Dec 14, 2012 | 27.01 | 27.23 | 26.56 | 26.94 | 281,599 | -0.14(-0.53%) |
Dec 13, 2012 | 26.79 | 27.17 | 26.79 | 27.08 | 189,278 | +0.23(+0.85%) |
Dec 12, 2012 | 27.35 | 27.50 | 26.73 | 26.85 | 241,133 | -0.56(-2.03%) |
Dec 11, 2012 | 27.08 | 27.44 | 27.01 | 27.41 | 357,944 | +0.48(+1.79%) |
Dec 10, 2012 | 27.01 | 27.35 | 26.67 | 26.93 | 181,705 | +0.08(+0.31%) |
Dec 07, 2012 | 27.23 | 27.52 | 26.58 | 26.85 | 477,219 | -0.21(-0.78%) |
Dec 06, 2012 | 26.53 | 27.24 | 26.23 | 27.06 | 191,809 | +0.54(+2.03%) |
Dec 05, 2012 | 26.89 | 26.97 | 26.46 | 26.52 | 171,310 | -0.27(-1.00%) |
Dec 04, 2012 | 26.72 | 27.12 | 26.53 | 26.79 | 183,213 | -0.13(-0.50%) |
Nov 30, 2012 | 27.26 | 27.26 | 26.80 | 26.92 | 434,009 | -0.29(-1.06%) |
Nov 29, 2012 | 28.06 | 28.06 | 26.78 | 27.21 | 312,436 | -0.76(-2.72%) |
Nov 28, 2012 | 27.64 | 28.40 | 27.64 | 27.97 | 319,434 | +0.15(+0.54%) |
Nov 27, 2012 | 26.81 | 28.11 | 26.76 | 27.82 | 648,278 | +0.96(+3.56%) |
Nov 26, 2012 | 26.64 | 27.05 | 26.28 | 26.86 | 265,600 | +0.15(+0.57%) |
Nov 23, 2012 | 26.77 | 26.93 | 26.11 | 26.71 | 277,020 | +0.07(+0.25%) |
Nov 21, 2012 | 26.27 | 27.71 | 26.27 | 26.65 | 156,482 | +0.49(+1.86%) |
Nov 20, 2012 | 27.15 | 27.15 | 25.78 | 26.16 | 469,902 | -1.06(-3.89%) |
Nov 19, 2012 | 27.08 | 27.33 | 26.62 | 27.22 | 195,483 | +0.31(+1.16%) |
Nov 16, 2012 | 26.45 | 26.94 | 26.30 | 26.91 | 244,654 | +0.35(+1.33%) |
Nov 15, 2012 | 26.50 | 26.81 | 26.23 | 26.55 | 238,287 | -0.03(-0.09%) |
Nov 14, 2012 | 27.34 | 27.84 | 26.53 | 26.58 | 416,432 | -0.65(-2.40%) |
Nov 13, 2012 | 27.51 | 27.69 | 26.84 | 27.23 | 473,221 | -0.36(-1.31%) |
Nov 12, 2012 | 28.66 | 28.67 | 27.54 | 27.59 | 544,859 | -1.07(-3.75%) |
Nov 09, 2012 | 28.35 | 28.76 | 28.20 | 28.67 | 325,637 | +0.15(+0.53%) |
Nov 08, 2012 | 28.74 | 28.83 | 28.45 | 28.52 | 290,311 | -0.16(-0.56%) |
Nov 07, 2012 | 28.66 | 28.76 | 28.29 | 28.68 | 235,915 | -0.12(-0.41%) |
Nov 06, 2012 | 28.44 | 28.91 | 28.31 | 28.79 | 318,918 | +0.49(+1.72%) |
Nov 05, 2012 | 28.16 | 28.51 | 28.02 | 28.31 | 160,615 | +0.17(+0.60%) |
Nov 02, 2012 | 29.05 | 29.44 | 28.05 | 28.14 | 189,537 | -0.92(-3.18%) |
Nov 01, 2012 | 28.51 | 29.47 | 28.24 | 29.06 | 656,786 | +0.60(+2.09%) |
Oct 31, 2012 | 28.21 | 28.81 | 27.52 | 28.47 | 504,789 | +0.41(+1.47%) |
Oct 26, 2012 | 28.39 | 28.06 | 28.06 | 28.06 | 648,930 | -0.41(-1.44%) |
Oct 25, 2012 | 27.15 | 28.83 | 26.56 | 28.47 | 993,093 | +0.80(+2.88%) |
Oct 24, 2012 | 28.32 | 28.32 | 27.57 | 27.67 | 379,008 | -0.53(-1.87%) |
Oct 23, 2012 | 27.80 | 28.32 | 27.50 | 28.20 | 210,186 | +0.00(+0.00%) |
Oct 19, 2012 | 28.32 | 28.53 | 27.75 | 28.20 | 502,796 | -0.22(-0.77%) |
Oct 18, 2012 | 27.48 | 28.45 | 27.32 | 28.42 | 410,790 | +0.71(+2.57%) |
Oct 17, 2012 | 27.53 | 27.71 | 26.86 | 27.70 | 427,654 | +0.29(+1.04%) |
Oct 16, 2012 | 28.53 | 28.53 | 27.36 | 27.42 | 366,775 | -0.97(-3.43%) |
Oct 15, 2012 | 28.95 | 28.96 | 27.90 | 28.39 | 1,038,453 | -1.88(-6.21%) |
Oct 12, 2012 | 30.35 | 30.61 | 30.18 | 30.27 | 126,804 | -0.15(-0.50%) |
Oct 11, 2012 | 30.18 | 30.62 | 30.09 | 30.42 | 148,226 | +0.36(+1.20%) |
Oct 10, 2012 | 30.14 | 30.34 | 29.93 | 30.06 | 174,708 | -0.02(-0.06%) |
Oct 09, 2012 | 30.54 | 30.54 | 30.04 | 30.08 | 148,485 | -0.39(-1.29%) |
Oct 08, 2012 | 30.04 | 30.61 | 29.80 | 30.47 | 140,038 | +0.43(+1.42%) |
Oct 05, 2012 | 29.86 | 30.49 | 29.70 | 30.04 | 137,645 | +0.18(+0.62%) |
Oct 04, 2012 | 28.66 | 29.88 | 28.47 | 29.86 | 308,470 | +1.18(+4.13%) |
Oct 03, 2012 | 28.09 | 28.77 | 28.00 | 28.68 | 240,744 | +0.58(+2.06%) |
Oct 02, 2012 | 28.53 | 28.65 | 27.96 | 28.10 | 450,812 | -0.13(-0.48%) |
Oct 01, 2012 | 29.53 | 29.78 | 28.17 | 28.23 | 530,985 | -1.30(-4.40%) |
Sep 28, 2012 | 29.50 | 29.73 | 29.23 | 29.53 | 209,999 | -0.18(-0.62%) |
Sep 27, 2012 | 29.36 | 29.72 | 29.17 | 29.72 | 375,330 | +0.35(+1.20%) |
Sep 26, 2012 | 29.79 | 29.79 | 29.17 | 29.36 | 455,661 | -0.44(-1.49%) |
Sep 25, 2012 | 29.88 | 30.05 | 29.63 | 29.81 | 250,351 | +0.03(+0.08%) |
Sep 24, 2012 | 30.06 | 30.29 | 29.62 | 29.78 | 351,095 | -0.44(-1.44%) |
Sep 21, 2012 | 30.97 | 31.08 | 29.71 | 30.22 | 675,930 | -0.38(-1.23%) |
Sep 20, 2012 | 31.03 | 31.12 | 30.41 | 30.60 | 198,968 | -0.47(-1.51%) |
Sep 19, 2012 | 30.67 | 31.20 | 30.67 | 31.07 | 212,864 | +0.27(+0.87%) |
Sep 18, 2012 | 31.72 | 31.72 | 30.63 | 30.80 | 181,096 | -0.93(-2.94%) |
Sep 17, 2012 | 32.76 | 32.76 | 31.58 | 31.73 | 423,038 | -1.07(-3.25%) |
Sep 14, 2012 | 31.87 | 33.01 | 31.43 | 32.80 | 269,331 | +1.02(+3.20%) |
Sep 13, 2012 | 31.21 | 32.05 | 30.98 | 31.78 | 179,666 | +0.60(+1.91%) |
Sep 12, 2012 | 31.22 | 31.35 | 30.89 | 31.19 | 117,901 | +0.03(+0.11%) |
Sep 11, 2012 | 30.99 | 31.21 | 30.93 | 31.15 | 151,079 | +0.10(+0.32%) |
Sep 10, 2012 | 30.66 | 31.29 | 30.59 | 31.05 | 293,772 | +0.42(+1.37%) |
Sep 07, 2012 | 30.51 | 30.67 | 30.28 | 30.63 | 179,428 | +0.12(+0.39%) |
Sep 06, 2012 | 29.35 | 30.56 | 29.35 | 30.51 | 430,810 | +1.25(+4.27%) |
Sep 05, 2012 | 28.37 | 29.33 | 28.37 | 29.26 | 278,874 | +0.75(+2.64%) |
Sep 04, 2012 | 28.27 | 28.61 | 28.17 | 28.51 | 196,495 | +0.18(+0.65%) |
Aug 31, 2012 | 28.51 | 28.57 | 28.20 | 28.33 | 179,422 | +0.08(+0.30%) |
Aug 30, 2012 | 28.28 | 28.45 | 28.23 | 28.24 | 163,670 | -0.08(-0.27%) |
Aug 29, 2012 | 28.76 | 28.76 | 27.72 | 28.32 | 259,296 | -0.10(-0.35%) |
Aug 27, 2012 | 29.19 | 29.19 | 28.35 | 28.42 | 235,457 | -0.74(-2.55%) |
Aug 24, 2012 | 29.34 | 29.46 | 28.87 | 29.16 | 249,314 | -0.27(-0.91%) |
Aug 23, 2012 | 29.36 | 29.52 | 29.04 | 29.43 | 274,891 | +0.08(+0.26%) |
Aug 22, 2012 | 29.59 | 29.94 | 29.21 | 29.36 | 218,655 | -0.18(-0.62%) |
Aug 21, 2012 | 29.68 | 29.99 | 29.33 | 29.54 | 274,313 | -0.13(-0.45%) |
Aug 20, 2012 | 30.28 | 30.28 | 29.09 | 29.67 | 243,167 | -0.59(-1.96%) |
Aug 17, 2012 | 29.72 | 30.40 | 29.72 | 30.27 | 204,774 | +0.47(+1.57%) |
Aug 16, 2012 | 29.21 | 29.88 | 29.09 | 29.80 | 235,371 | +0.51(+1.74%) |
Aug 15, 2012 | 29.80 | 30.49 | 29.26 | 29.29 | 278,560 | -0.49(-1.66%) |
Aug 14, 2012 | 29.83 | 30.19 | 29.66 | 29.78 | 333,525 | -0.04(-0.14%) |
Aug 13, 2012 | 29.87 | 30.18 | 29.67 | 29.82 | 171,568 | +0.02(+0.06%) |
Aug 10, 2012 | 29.57 | 30.01 | 28.98 | 29.81 | 192,717 | +0.07(+0.23%) |
Aug 09, 2012 | 29.11 | 30.13 | 29.09 | 29.74 | 227,208 | +0.52(+1.78%) |
Aug 08, 2012 | 29.43 | 29.99 | 28.96 | 29.22 | 267,896 | -0.22(-0.74%) |
Aug 07, 2012 | 28.84 | 29.87 | 28.84 | 29.44 | 159,778 | +0.75(+2.63%) |
Aug 06, 2012 | 28.19 | 28.74 | 28.03 | 28.69 | 195,580 | +0.45(+1.60%) |
Aug 03, 2012 | 28.17 | 28.66 | 27.50 | 28.23 | 272,059 | +0.44(+1.57%) |
Aug 02, 2012 | 27.49 | 27.91 | 27.26 | 27.80 | 207,860 | +0.21(+0.76%) |
Aug 01, 2012 | 27.81 | 27.93 | 27.44 | 27.59 | 351,071 | -0.08(-0.30%) |
Jul 31, 2012 | 27.98 | 28.12 | 27.47 | 27.67 | 427,514 | -0.45(-1.61%) |
Jul 30, 2012 | 28.14 | 28.43 | 27.98 | 28.13 | 380,936 | +0.06(+0.21%) |
Jul 27, 2012 | 28.40 | 28.49 | 27.73 | 28.07 | 864,483 | -0.33(-1.15%) |
Jul 26, 2012 | 27.20 | 28.75 | 25.71 | 28.39 | 2,178,792 | -1.02(-3.47%) |
Jul 25, 2012 | 29.47 | 29.91 | 29.28 | 29.41 | 274,835 | +0.16(+0.54%) |
Jul 24, 2012 | 29.60 | 29.60 | 29.00 | 29.26 | 198,652 | -0.23(-0.77%) |
Jul 23, 2012 | 29.74 | 29.85 | 29.22 | 29.48 | 221,199 | -0.75(-2.49%) |
Jul 20, 2012 | 30.81 | 30.90 | 30.22 | 30.23 | 393,579 | -0.90(-2.90%) |
Jul 19, 2012 | 30.54 | 31.24 | 30.14 | 31.14 | 321,533 | +0.67(+2.20%) |
Jul 18, 2012 | 30.03 | 31.14 | 29.86 | 30.47 | 290,726 | +0.34(+1.14%) |
Jul 17, 2012 | 30.38 | 30.60 | 30.00 | 30.13 | 153,203 | -0.04(-0.14%) |
Jul 16, 2012 | 30.25 | 30.43 | 30.03 | 30.17 | 144,952 | -0.02(-0.06%) |
Jul 13, 2012 | 30.24 | 30.78 | 29.95 | 30.18 | 257,446 | +0.01(+0.03%) |
Jul 12, 2012 | 29.56 | 30.35 | 29.26 | 30.18 | 336,751 | +0.40(+1.35%) |
Jul 11, 2012 | 29.02 | 29.93 | 28.83 | 29.77 | 318,339 | +0.88(+3.04%) |
Jul 10, 2012 | 28.75 | 29.10 | 28.69 | 28.90 | 180,749 | +0.19(+0.67%) |
Jul 09, 2012 | 28.34 | 28.74 | 28.14 | 28.70 | 195,904 | +0.26(+0.91%) |
Jul 06, 2012 | 28.19 | 28.48 | 27.98 | 28.44 | 128,751 | -0.02(-0.06%) |
Jul 05, 2012 | 28.22 | 28.60 | 28.03 | 28.46 | 194,461 | +0.13(+0.44%) |
Jul 03, 2012 | 27.74 | 28.40 | 27.61 | 28.34 | 151,726 | +0.48(+1.71%) |
Jul 02, 2012 | 27.78 | 28.02 | 27.42 | 27.86 | 330,607 | +0.04(+0.15%) |
Jun 29, 2012 | 27.41 | 27.95 | 27.00 | 27.82 | 319,640 | +0.91(+3.39%) |
Jun 28, 2012 | 26.61 | 27.12 | 26.44 | 26.90 | 292,273 | +0.09(+0.34%) |
Jun 27, 2012 | 27.23 | 27.50 | 26.30 | 26.81 | 1,084,835 | -1.14(-4.07%) |
Jun 26, 2012 | 27.82 | 28.08 | 27.50 | 27.95 | 414,334 | +0.09(+0.33%) |
Jun 25, 2012 | 27.91 | 28.00 | 27.46 | 27.86 | 244,678 | -0.33(-1.19%) |
Jun 22, 2012 | 27.46 | 28.25 | 27.30 | 28.19 | 417,794 | +0.87(+3.19%) |
Jun 21, 2012 | 27.56 | 27.72 | 27.16 | 27.32 | 349,315 | -0.20(-0.73%) |
Jun 20, 2012 | 27.88 | 28.09 | 27.36 | 27.52 | 142,691 | -0.42(-1.50%) |
Jun 19, 2012 | 27.79 | 28.66 | 27.67 | 27.94 | 279,898 | +0.29(+1.06%) |
Jun 18, 2012 | 27.48 | 27.72 | 27.16 | 27.65 | 245,199 | +0.08(+0.27%) |
Jun 15, 2012 | 27.38 | 27.76 | 27.20 | 27.57 | 615,754 | +0.07(+0.24%) |
Jun 14, 2012 | 27.30 | 27.62 | 27.19 | 27.51 | 215,827 | +0.20(+0.74%) |
Jun 13, 2012 | 27.84 | 28.03 | 27.11 | 27.31 | 322,322 | -0.74(-2.63%) |
Jun 12, 2012 | 27.83 | 28.15 | 27.83 | 28.04 | 351,591 | +0.23(+0.81%) |
Jun 11, 2012 | 28.60 | 28.90 | 27.78 | 27.82 | 401,624 | -0.45(-1.60%) |
Jun 08, 2012 | 28.00 | 28.40 | 27.69 | 28.27 | 342,196 | +0.32(+1.14%) |
Jun 07, 2012 | 28.64 | 28.95 | 27.88 | 27.95 | 268,748 | -0.42(-1.47%) |
Jun 06, 2012 | 28.22 | 28.73 | 28.02 | 28.37 | 276,662 | +0.26(+0.92%) |
Jun 05, 2012 | 28.01 | 28.48 | 27.83 | 28.11 | 580,892 | -0.11(-0.39%) |
Jun 04, 2012 | 27.49 | 28.39 | 27.41 | 28.22 | 524,960 | +0.74(+2.68%) |
Jun 01, 2012 | 27.73 | 28.20 | 27.29 | 27.48 | 406,137 | -0.79(-2.81%) |
May 31, 2012 | 28.53 | 28.67 | 28.20 | 28.28 | 434,363 | -0.19(-0.68%) |
May 30, 2012 | 28.41 | 28.67 | 28.32 | 28.47 | 392,275 | -0.28(-0.99%) |
May 29, 2012 | 28.60 | 28.79 | 28.07 | 28.75 | 466,859 | +0.63(+2.22%) |
May 25, 2012 | 28.33 | 28.45 | 27.79 | 28.13 | 573,217 | -0.13(-0.47%) |
May 24, 2012 | 27.95 | 29.79 | 27.21 | 28.26 | 2,813,450 | -2.61(-8.46%) |
May 23, 2012 | 31.52 | 31.86 | 30.77 | 30.87 | 848,956 | -0.75(-2.37%) |
May 22, 2012 | 31.91 | 32.12 | 31.46 | 31.62 | 561,201 | -0.39(-1.23%) |
May 21, 2012 | 32.06 | 32.48 | 31.70 | 32.02 | 227,874 | +0.02(+0.05%) |
May 18, 2012 | 31.19 | 32.40 | 31.19 | 32.00 | 602,312 | +0.75(+2.40%) |
May 17, 2012 | 32.47 | 32.62 | 31.18 | 31.25 | 588,710 | -1.54(-4.68%) |
May 16, 2012 | 32.58 | 33.37 | 32.58 | 32.78 | 260,899 | +0.22(+0.67%) |
May 15, 2012 | 32.25 | 32.79 | 31.64 | 32.57 | 245,436 | +0.33(+1.01%) |
May 14, 2012 | 32.81 | 32.95 | 32.16 | 32.24 | 281,268 | -0.74(-2.25%) |
May 11, 2012 | 32.91 | 33.21 | 32.49 | 32.98 | 223,731 | -0.21(-0.63%) |
May 10, 2012 | 32.02 | 33.21 | 31.74 | 33.19 | 400,610 | +1.27(+3.97%) |
May 09, 2012 | 31.46 | 32.07 | 31.37 | 31.92 | 401,644 | +0.21(+0.66%) |
May 08, 2012 | 32.33 | 32.51 | 31.54 | 31.71 | 505,516 | -0.73(-2.26%) |
May 07, 2012 | 32.57 | 32.81 | 32.34 | 32.45 | 231,034 | -0.10(-0.31%) |
May 04, 2012 | 32.90 | 33.32 | 32.48 | 32.55 | 242,748 | -0.59(-1.79%) |
May 03, 2012 | 33.46 | 33.59 | 32.87 | 33.14 | 242,000 | -0.23(-0.67%) |
May 02, 2012 | 32.56 | 33.66 | 32.26 | 33.37 | 673,220 | +0.12(+0.35%) |
May 01, 2012 | 34.33 | 35.36 | 33.18 | 33.25 | 510,908 | -1.18(-3.42%) |
Apr 30, 2012 | 35.00 | 35.42 | 34.19 | 34.43 | 213,822 | -0.43(-1.22%) |
Apr 27, 2012 | 34.03 | 35.09 | 33.77 | 34.85 | 332,861 | +0.88(+2.58%) |
Apr 26, 2012 | 33.66 | 34.16 | 33.51 | 33.98 | 171,492 | +0.33(+0.99%) |
Apr 25, 2012 | 33.81 | 33.84 | 33.31 | 33.64 | 156,230 | +0.18(+0.55%) |
Apr 24, 2012 | 34.03 | 34.12 | 33.06 | 33.46 | 209,097 | -0.66(-1.93%) |
Apr 23, 2012 | 34.21 | 34.48 | 33.86 | 34.12 | 162,720 | -0.53(-1.52%) |
Apr 20, 2012 | 34.69 | 34.81 | 34.01 | 34.64 | 236,905 | +0.43(+1.27%) |
Apr 19, 2012 | 34.49 | 34.92 | 34.04 | 34.21 | 298,098 | -0.38(-1.11%) |
Apr 18, 2012 | 34.03 | 34.84 | 33.92 | 34.59 | 270,738 | +0.39(+1.15%) |
Apr 17, 2012 | 33.83 | 34.90 | 33.83 | 34.20 | 376,266 | +0.64(+1.91%) |
Apr 16, 2012 | 33.26 | 33.83 | 32.87 | 33.56 | 185,275 | +0.32(+0.95%) |
Apr 13, 2012 | 33.02 | 33.34 | 32.77 | 33.24 | 271,429 | +0.01(+0.03%) |
Apr 12, 2012 | 33.13 | 33.55 | 32.96 | 33.23 | 179,485 | +0.10(+0.30%) |
Apr 11, 2012 | 32.81 | 33.13 | 32.66 | 33.13 | 285,117 | +0.64(+1.98%) |
Apr 10, 2012 | 33.00 | 33.11 | 32.42 | 32.49 | 440,509 | -0.61(-1.84%) |
Apr 09, 2012 | 33.04 | 33.29 | 32.89 | 33.10 | 414,122 | -0.28(-0.85%) |
Apr 05, 2012 | 34.09 | 34.18 | 33.38 | 33.38 | 286,862 | -0.64(-1.89%) |
Apr 04, 2012 | 33.94 | 34.20 | 33.77 | 34.03 | 197,831 | -0.28(-0.83%) |
Apr 03, 2012 | 34.69 | 34.95 | 34.21 | 34.31 | 250,428 | -0.48(-1.37%) |
Apr 02, 2012 | 34.62 | 34.85 | 34.08 | 34.79 | 410,235 | +0.17(+0.48%) |
Mar 30, 2012 | 35.33 | 35.34 | 34.62 | 34.62 | 309,745 | -0.40(-1.14%) |
Mar 29, 2012 | 35.19 | 35.40 | 34.81 | 35.02 | 225,377 | -0.51(-1.43%) |
Mar 28, 2012 | 35.90 | 36.10 | 35.08 | 35.53 | 165,398 | -0.27(-0.75%) |
Mar 27, 2012 | 36.42 | 36.55 | 35.77 | 35.79 | 343,064 | -0.45(-1.24%) |
Mar 26, 2012 | 35.74 | 36.28 | 35.46 | 36.25 | 338,677 | +0.90(+2.55%) |
Mar 23, 2012 | 35.51 | 35.67 | 34.53 | 35.34 | 264,246 | -0.22(-0.61%) |
Mar 22, 2012 | 35.37 | 35.77 | 35.21 | 35.56 | 222,433 | -0.10(-0.28%) |
Mar 21, 2012 | 35.94 | 36.22 | 35.63 | 35.66 | 204,005 | -0.17(-0.47%) |
Mar 20, 2012 | 35.54 | 36.02 | 35.24 | 35.83 | 209,099 | +0.03(+0.07%) |
Mar 19, 2012 | 35.64 | 35.94 | 35.43 | 35.80 | 320,161 | +0.04(+0.12%) |
Mar 16, 2012 | 36.81 | 36.95 | 35.61 | 35.76 | 376,437 | -0.95(-2.59%) |
Mar 15, 2012 | 36.79 | 36.79 | 36.23 | 36.71 | 214,590 | -0.08(-0.20%) |
Mar 14, 2012 | 36.65 | 37.02 | 36.55 | 36.79 | 206,342 | +0.18(+0.48%) |
Mar 13, 2012 | 37.43 | 37.43 | 36.42 | 36.61 | 353,301 | -0.43(-1.17%) |
Mar 12, 2012 | 37.13 | 37.24 | 36.84 | 37.05 | 157,612 | -0.11(-0.29%) |
Mar 09, 2012 | 37.17 | 37.19 | 36.85 | 37.15 | 255,094 | -0.05(-0.13%) |
Mar 08, 2012 | 37.90 | 38.09 | 37.00 | 37.20 | 335,532 | -0.52(-1.38%) |
Mar 07, 2012 | 37.46 | 37.76 | 36.99 | 37.73 | 311,014 | +0.41(+1.10%) |
Mar 06, 2012 | 37.97 | 38.28 | 37.27 | 37.31 | 356,191 | -0.89(-2.33%) |
Mar 05, 2012 | 37.93 | 38.62 | 37.41 | 38.21 | 314,692 | +0.34(+0.90%) |
Mar 02, 2012 | 38.50 | 39.46 | 37.85 | 37.86 | 567,889 | -0.48(-1.26%) |
Mar 01, 2012 | 38.61 | 39.28 | 38.21 | 38.35 | 389,868 | +0.15(+0.39%) |
Feb 29, 2012 | 39.10 | 39.22 | 38.19 | 38.20 | 385,007 | -0.72(-1.84%) |
Feb 28, 2012 | 38.71 | 39.00 | 38.24 | 38.91 | 306,412 | +0.35(+0.91%) |
Feb 27, 2012 | 38.47 | 39.13 | 38.08 | 38.56 | 387,877 | -0.03(-0.09%) |
Feb 24, 2012 | 39.10 | 39.20 | 38.36 | 38.60 | 340,742 | -0.66(-1.68%) |
Feb 23, 2012 | 38.69 | 39.50 | 38.60 | 39.25 | 153,897 | +0.50(+1.29%) |
Feb 22, 2012 | 38.87 | 39.30 | 38.66 | 38.75 | 191,713 | -0.57(-1.44%) |
Feb 21, 2012 | 39.30 | 39.65 | 39.14 | 39.32 | 460,999 | +0.08(+0.21%) |
Feb 17, 2012 | 39.22 | 39.62 | 38.90 | 39.24 | 357,042 | +0.23(+0.60%) |
Feb 16, 2012 | 38.24 | 39.03 | 38.24 | 39.00 | 325,963 | +0.76(+1.98%) |
Feb 15, 2012 | 38.09 | 38.35 | 37.60 | 38.25 | 367,410 | +0.40(+1.06%) |
Feb 14, 2012 | 37.30 | 37.89 | 37.13 | 37.85 | 383,077 | +0.48(+1.29%) |
Feb 13, 2012 | 37.21 | 37.37 | 36.97 | 37.36 | 103,623 | +0.35(+0.94%) |
Feb 10, 2012 | 36.35 | 37.14 | 36.34 | 37.01 | 220,002 | +0.22(+0.61%) |
Feb 09, 2012 | 36.95 | 37.35 | 36.77 | 36.79 | 163,917 | -0.19(-0.52%) |
Feb 08, 2012 | 37.53 | 37.85 | 36.82 | 36.98 | 125,365 | -0.49(-1.31%) |
Feb 07, 2012 | 37.06 | 37.51 | 36.86 | 37.47 | 167,074 | +0.34(+0.92%) |
Feb 06, 2012 | 36.81 | 37.28 | 36.68 | 37.13 | 210,405 | +0.28(+0.77%) |
Feb 03, 2012 | 36.86 | 37.35 | 36.59 | 36.85 | 264,056 | +0.57(+1.56%) |
Feb 02, 2012 | 35.52 | 36.38 | 35.18 | 36.28 | 218,299 | +0.92(+2.59%) |