Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.11 | 28.32 | 28.01 | 28.01 | 2,341,403 | -0.16(-0.57%) |
Feb 27, 2013 | 27.60 | 28.28 | 27.42 | 28.17 | 1,749,412 | +0.56(+2.05%) |
Feb 26, 2013 | 27.60 | 27.65 | 27.13 | 27.61 | 1,710,181 | +0.21(+0.77%) |
Feb 25, 2013 | 28.24 | 28.38 | 27.39 | 27.40 | 2,392,933 | -0.63(-2.24%) |
Feb 22, 2013 | 28.14 | 28.28 | 27.80 | 28.03 | 2,484,037 | +0.03(+0.09%) |
Feb 21, 2013 | 28.32 | 28.39 | 27.71 | 28.00 | 3,246,688 | -0.49(-1.70%) |
Feb 20, 2013 | 28.90 | 28.98 | 28.47 | 28.49 | 2,254,058 | -0.43(-1.47%) |
Feb 19, 2013 | 28.69 | 29.06 | 28.66 | 28.91 | 3,214,149 | +0.26(+0.91%) |
Feb 15, 2013 | 28.31 | 28.96 | 28.13 | 28.65 | 4,988,261 | +0.37(+1.29%) |
Feb 14, 2013 | 28.20 | 28.87 | 27.92 | 28.29 | 5,139,916 | -0.01(-0.04%) |
Feb 13, 2013 | 28.52 | 28.67 | 28.16 | 28.30 | 3,417,762 | -0.09(-0.32%) |
Feb 12, 2013 | 28.17 | 28.53 | 28.17 | 28.39 | 3,839,187 | +0.18(+0.64%) |
Feb 11, 2013 | 28.14 | 28.36 | 28.02 | 28.21 | 1,131,663 | -0.00(-0.01%) |
Feb 08, 2013 | 27.67 | 28.21 | 27.62 | 28.21 | 1,510,858 | +0.58(+2.11%) |
Feb 07, 2013 | 27.98 | 28.10 | 27.35 | 27.63 | 1,730,737 | -0.28(-1.00%) |
Feb 06, 2013 | 27.79 | 28.15 | 27.78 | 27.91 | 1,731,058 | +0.31(+1.12%) |
Feb 04, 2013 | 27.74 | 27.82 | 27.51 | 27.60 | 2,577,112 | -0.45(-1.61%) |
Feb 01, 2013 | 28.20 | 28.38 | 27.65 | 28.05 | 4,342,630 | +0.12(+0.44%) |
Jan 31, 2013 | 28.23 | 28.23 | 27.83 | 27.92 | 2,963,758 | -0.38(-1.33%) |
Jan 30, 2013 | 28.49 | 28.70 | 28.27 | 28.30 | 2,565,838 | -0.27(-0.96%) |
Jan 29, 2013 | 28.64 | 28.68 | 28.28 | 28.58 | 2,531,338 | -0.13(-0.45%) |
Jan 28, 2013 | 29.17 | 29.52 | 28.70 | 28.70 | 2,712,990 | -0.39(-1.35%) |
Jan 25, 2013 | 28.93 | 29.20 | 28.78 | 29.09 | 2,795,271 | +0.29(+0.99%) |
Jan 24, 2013 | 28.31 | 28.90 | 28.20 | 28.81 | 2,665,102 | +0.53(+1.88%) |
Jan 23, 2013 | 28.36 | 28.63 | 28.15 | 28.28 | 2,284,985 | -0.16(-0.57%) |
Jan 22, 2013 | 28.50 | 28.64 | 28.26 | 28.44 | 2,444,243 | -0.03(-0.11%) |
Jan 18, 2013 | 28.58 | 28.61 | 27.98 | 28.47 | 3,315,663 | -0.14(-0.49%) |
Jan 17, 2013 | 28.67 | 28.74 | 28.37 | 28.61 | 2,595,771 | +0.17(+0.60%) |
Jan 16, 2013 | 28.23 | 29.16 | 28.19 | 28.44 | 6,755,559 | +0.72(+2.61%) |
Jan 15, 2013 | 26.79 | 27.86 | 26.79 | 27.72 | 3,167,862 | +0.62(+2.31%) |
Jan 14, 2013 | 27.01 | 27.17 | 26.73 | 27.09 | 1,788,162 | +0.10(+0.38%) |
Jan 11, 2013 | 27.27 | 27.36 | 26.88 | 26.99 | 1,684,055 | -0.29(-1.06%) |
Jan 10, 2013 | 27.62 | 27.62 | 27.14 | 27.28 | 2,202,427 | -0.05(-0.19%) |
Jan 09, 2013 | 27.46 | 27.67 | 27.28 | 27.33 | 1,824,215 | +0.05(+0.17%) |
Jan 08, 2013 | 27.59 | 27.66 | 27.16 | 27.29 | 2,788,912 | -0.38(-1.36%) |
Jan 07, 2013 | 27.61 | 27.79 | 27.44 | 27.66 | 4,570,608 | -0.11(-0.41%) |
Jan 04, 2013 | 28.16 | 28.19 | 27.57 | 27.78 | 4,791,560 | -0.23(-0.81%) |
Jan 03, 2013 | 27.92 | 28.23 | 27.77 | 28.00 | 3,298,824 | -0.05(-0.16%) |
Jan 02, 2013 | 28.06 | 28.08 | 26.93 | 28.05 | 4,234,113 | +1.12(+4.17%) |
Dec 31, 2012 | 26.29 | 27.05 | 26.13 | 26.93 | 2,590,423 | +0.56(+2.11%) |
Dec 28, 2012 | 26.28 | 26.56 | 26.14 | 26.37 | 2,936,973 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.61 | 26.06 | 26.53 | 2,864,037 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,437,814 | +0.19(+0.74%) |
Dec 24, 2012 | 25.84 | 25.96 | 25.63 | 25.94 | 1,154,259 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 25.88 | 25.19 | 25.84 | 5,005,145 | +0.03(+0.12%) |
Dec 20, 2012 | 25.58 | 25.83 | 25.48 | 25.81 | 3,415,979 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.54 | 25.58 | 3,740,260 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.02 | 25.41 | 3,279,896 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.27 | 24.91 | 25.02 | 5,365,208 | -0.00(-0.01%) |
Dec 14, 2012 | 24.94 | 25.21 | 24.94 | 25.02 | 2,624,155 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.33 | 24.92 | 25.02 | 4,029,422 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.60 | 25.15 | 25.22 | 3,430,553 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,065 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,078 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.36 | 25.04 | 25.32 | 1,922,571 | +0.31(+1.25%) |
Dec 06, 2012 | 25.04 | 25.10 | 24.90 | 25.00 | 2,316,746 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.41 | 24.95 | 25.02 | 2,829,888 | -0.06(-0.26%) |
Dec 04, 2012 | 24.92 | 25.19 | 24.91 | 25.08 | 2,197,760 | +0.12(+0.50%) |
Nov 30, 2012 | 24.91 | 25.03 | 24.65 | 24.96 | 3,163,500 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.98 | 2,190,771 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.70 | 24.19 | 24.54 | 2,829,670 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.93 | 23.94 | 24.45 | 2,775,938 | +0.06(+0.25%) |
Nov 26, 2012 | 24.31 | 24.48 | 24.29 | 24.39 | 3,736,947 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 722,981 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.33 | 23.79 | 23.99 | 3,011,521 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.70 | 23.91 | 2,562,071 | +0.01(+0.05%) |
Nov 19, 2012 | 23.68 | 24.05 | 23.68 | 23.90 | 3,351,918 | +0.66(+2.82%) |
Nov 16, 2012 | 22.79 | 23.55 | 22.79 | 23.25 | 4,424,300 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.61 | 23.06 | 23.31 | 3,663,852 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.60 | 23.01 | 23.12 | 4,163,464 | -0.27(-1.16%) |
Nov 13, 2012 | 23.40 | 23.67 | 23.37 | 23.40 | 2,732,441 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,805,996 | -0.27(-1.14%) |
Nov 09, 2012 | 23.38 | 24.02 | 23.34 | 23.80 | 3,784,081 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.38 | 23.38 | 5,924,647 | -1.13(-4.62%) |
Nov 07, 2012 | 25.09 | 25.09 | 24.39 | 24.51 | 4,650,281 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.64 | 2,408,006 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.85 | 25.33 | 2,433,213 | +0.36(+1.43%) |
Nov 02, 2012 | 25.41 | 25.51 | 24.90 | 24.98 | 2,878,605 | -0.18(-0.73%) |
Nov 01, 2012 | 24.80 | 25.36 | 24.66 | 25.16 | 4,621,116 | +0.38(+1.55%) |
Oct 31, 2012 | 23.89 | 24.88 | 23.61 | 24.78 | 6,592,590 | +0.79(+3.31%) |
Oct 26, 2012 | 24.23 | 23.98 | 23.98 | 23.98 | 5,872,921 | -0.36(-1.47%) |
Oct 25, 2012 | 24.39 | 24.57 | 24.03 | 24.34 | 2,588,651 | +0.25(+1.03%) |
Oct 24, 2012 | 24.42 | 24.50 | 23.96 | 24.09 | 3,455,035 | -0.18(-0.73%) |
Oct 23, 2012 | 23.96 | 24.36 | 23.67 | 24.27 | 2,969,055 | -0.50(-2.01%) |
Oct 19, 2012 | 25.06 | 25.36 | 24.71 | 24.77 | 1,850,310 | -0.42(-1.67%) |
Oct 18, 2012 | 25.19 | 25.53 | 24.95 | 25.19 | 2,148,567 | -0.04(-0.16%) |
Oct 17, 2012 | 25.42 | 25.53 | 25.04 | 25.23 | 2,233,078 | -0.08(-0.31%) |
Oct 16, 2012 | 25.15 | 25.45 | 24.84 | 25.31 | 3,149,846 | +0.14(+0.57%) |
Oct 15, 2012 | 25.16 | 25.34 | 24.65 | 25.16 | 3,051,150 | +0.11(+0.42%) |
Oct 12, 2012 | 25.58 | 26.05 | 24.96 | 25.06 | 2,968,040 | -0.11(-0.43%) |
Oct 11, 2012 | 25.55 | 25.72 | 25.05 | 25.17 | 3,936,408 | +0.02(+0.08%) |
Oct 10, 2012 | 26.05 | 26.05 | 25.06 | 25.15 | 6,441,251 | -0.99(-3.80%) |
Oct 09, 2012 | 27.01 | 27.15 | 26.09 | 26.14 | 4,974,237 | -1.18(-4.33%) |
Oct 08, 2012 | 27.56 | 27.59 | 27.20 | 27.33 | 1,963,098 | -0.42(-1.51%) |
Oct 05, 2012 | 27.69 | 28.19 | 27.53 | 27.74 | 3,594,677 | +0.20(+0.74%) |
Oct 04, 2012 | 26.85 | 27.55 | 26.64 | 27.54 | 4,064,803 | +0.84(+3.14%) |
Oct 03, 2012 | 27.04 | 27.16 | 26.55 | 26.70 | 2,724,864 | -0.28(-1.03%) |
Oct 02, 2012 | 26.88 | 27.05 | 26.52 | 26.98 | 2,273,055 | +0.20(+0.74%) |
Oct 01, 2012 | 26.24 | 27.11 | 26.24 | 26.78 | 3,826,420 | +0.76(+2.94%) |
Sep 28, 2012 | 25.91 | 26.09 | 25.55 | 26.02 | 3,792,813 | -0.10(-0.39%) |
Sep 27, 2012 | 26.17 | 26.34 | 25.79 | 26.12 | 2,939,281 | +0.15(+0.57%) |
Sep 26, 2012 | 26.28 | 26.35 | 25.81 | 25.97 | 3,525,638 | -0.33(-1.25%) |
Sep 25, 2012 | 27.36 | 27.39 | 26.30 | 26.30 | 3,387,980 | -0.99(-3.61%) |
Sep 24, 2012 | 27.07 | 27.34 | 26.99 | 27.28 | 3,148,470 | +0.07(+0.26%) |
Sep 21, 2012 | 28.12 | 28.20 | 27.19 | 27.21 | 4,978,628 | -0.69(-2.47%) |
Sep 20, 2012 | 28.25 | 28.25 | 27.17 | 27.90 | 4,996,217 | -0.74(-2.58%) |
Sep 19, 2012 | 28.46 | 28.91 | 28.21 | 28.64 | 2,902,757 | +0.17(+0.58%) |
Sep 18, 2012 | 28.64 | 28.64 | 28.17 | 28.47 | 2,404,614 | -0.15(-0.53%) |
Sep 17, 2012 | 29.27 | 29.30 | 28.52 | 28.62 | 3,600,641 | -0.77(-2.61%) |
Sep 14, 2012 | 28.91 | 29.43 | 28.75 | 29.39 | 5,382,672 | +0.80(+2.79%) |
Sep 13, 2012 | 27.79 | 28.77 | 27.47 | 28.59 | 4,183,611 | +0.75(+2.69%) |
Sep 12, 2012 | 27.69 | 27.99 | 27.60 | 27.85 | 3,272,713 | +0.23(+0.83%) |
Sep 11, 2012 | 27.02 | 27.66 | 26.98 | 27.62 | 3,206,275 | +0.66(+2.43%) |
Sep 10, 2012 | 27.19 | 27.19 | 26.76 | 26.96 | 2,425,148 | -0.29(-1.05%) |
Sep 07, 2012 | 26.25 | 27.44 | 26.25 | 27.25 | 3,330,560 | +1.02(+3.89%) |
Sep 06, 2012 | 25.52 | 26.35 | 25.42 | 26.23 | 2,342,689 | +1.03(+4.09%) |
Sep 05, 2012 | 25.40 | 25.53 | 25.10 | 25.20 | 2,345,611 | -0.14(-0.53%) |
Sep 04, 2012 | 25.80 | 25.92 | 25.11 | 25.33 | 3,926,911 | -0.56(-2.17%) |
Aug 31, 2012 | 25.69 | 26.03 | 25.32 | 25.89 | 3,188,524 | +0.43(+1.70%) |
Aug 30, 2012 | 25.79 | 25.92 | 25.38 | 25.46 | 1,861,464 | -0.56(-2.16%) |
Aug 29, 2012 | 25.77 | 26.07 | 25.68 | 26.02 | 1,842,526 | +0.18(+0.71%) |
Aug 27, 2012 | 25.89 | 26.04 | 25.60 | 25.84 | 2,331,821 | +0.08(+0.29%) |
Aug 24, 2012 | 25.88 | 25.96 | 25.44 | 25.76 | 3,104,163 | -0.23(-0.88%) |
Aug 23, 2012 | 26.25 | 26.38 | 25.95 | 25.99 | 1,845,238 | -0.29(-1.12%) |
Aug 22, 2012 | 26.26 | 26.36 | 25.90 | 26.28 | 2,128,708 | -0.02(-0.09%) |
Aug 21, 2012 | 26.56 | 26.72 | 26.23 | 26.31 | 2,504,656 | -0.21(-0.81%) |
Aug 20, 2012 | 26.82 | 26.83 | 26.41 | 26.52 | 3,470,511 | -0.30(-1.12%) |
Aug 17, 2012 | 26.97 | 27.16 | 26.72 | 26.82 | 3,316,686 | -0.04(-0.15%) |
Aug 16, 2012 | 26.67 | 27.02 | 26.53 | 26.86 | 3,715,794 | +0.24(+0.89%) |
Aug 15, 2012 | 26.53 | 26.76 | 26.32 | 26.63 | 3,426,175 | +0.12(+0.47%) |
Aug 14, 2012 | 27.16 | 27.16 | 26.40 | 26.50 | 3,125,215 | -0.53(-1.96%) |
Aug 13, 2012 | 26.79 | 27.05 | 26.69 | 27.03 | 2,315,441 | +0.18(+0.69%) |
Aug 10, 2012 | 26.22 | 26.85 | 26.16 | 26.85 | 2,665,017 | +0.50(+1.92%) |
Aug 09, 2012 | 26.11 | 26.41 | 26.00 | 26.34 | 2,207,878 | +0.24(+0.91%) |
Aug 08, 2012 | 26.13 | 26.52 | 25.98 | 26.11 | 3,501,119 | -0.26(-0.98%) |
Aug 07, 2012 | 25.61 | 26.58 | 25.58 | 26.37 | 4,534,820 | +0.84(+3.30%) |
Aug 06, 2012 | 24.96 | 25.67 | 24.73 | 25.52 | 2,686,364 | +0.70(+2.84%) |
Aug 03, 2012 | 24.60 | 25.01 | 24.37 | 24.82 | 3,021,674 | +0.83(+3.45%) |
Aug 02, 2012 | 24.56 | 24.86 | 23.54 | 23.99 | 4,015,194 | -0.83(-3.35%) |
Aug 01, 2012 | 25.33 | 25.41 | 24.59 | 24.82 | 3,977,538 | -0.44(-1.73%) |
Jul 31, 2012 | 25.28 | 25.59 | 24.98 | 25.26 | 3,502,995 | -0.02(-0.07%) |
Jul 30, 2012 | 25.40 | 25.74 | 25.21 | 25.28 | 3,351,084 | -0.06(-0.25%) |
Jul 27, 2012 | 24.03 | 25.44 | 23.99 | 25.34 | 6,456,201 | +1.63(+6.87%) |
Jul 26, 2012 | 23.09 | 24.18 | 22.91 | 23.71 | 6,824,614 | +0.32(+1.38%) |
Jul 25, 2012 | 22.92 | 23.98 | 22.83 | 23.39 | 6,445,865 | +0.60(+2.63%) |
Jul 24, 2012 | 23.69 | 23.71 | 22.65 | 22.79 | 4,501,864 | -0.84(-3.57%) |
Jul 23, 2012 | 23.49 | 23.84 | 23.16 | 23.63 | 4,245,648 | -0.46(-1.89%) |
Jul 20, 2012 | 24.30 | 24.70 | 23.90 | 24.09 | 4,249,412 | -0.49(-2.01%) |
Jul 19, 2012 | 24.23 | 24.89 | 23.96 | 24.58 | 3,423,526 | +0.30(+1.24%) |
Jul 18, 2012 | 23.98 | 24.91 | 23.79 | 24.28 | 10,384,580 | +0.20(+0.81%) |
Jul 17, 2012 | 24.08 | 24.24 | 23.61 | 24.08 | 3,259,218 | +0.17(+0.69%) |
Jul 16, 2012 | 24.20 | 24.28 | 23.82 | 23.92 | 1,871,681 | -0.44(-1.79%) |
Jul 13, 2012 | 23.91 | 24.39 | 23.86 | 24.36 | 3,163,843 | +0.57(+2.39%) |
Jul 12, 2012 | 23.61 | 23.97 | 23.18 | 23.79 | 4,041,556 | -0.09(-0.36%) |
Jul 11, 2012 | 23.90 | 24.09 | 23.70 | 23.87 | 2,724,237 | -0.06(-0.27%) |
Jul 10, 2012 | 24.34 | 24.75 | 23.74 | 23.94 | 6,161,312 | -0.25(-1.04%) |
Jul 09, 2012 | 24.46 | 24.56 | 24.04 | 24.19 | 3,711,554 | -0.38(-1.53%) |
Jul 06, 2012 | 24.92 | 25.01 | 24.40 | 24.57 | 3,227,742 | -0.72(-2.84%) |
Jul 05, 2012 | 24.97 | 25.54 | 24.92 | 25.29 | 3,081,899 | +0.34(+1.37%) |
Jul 03, 2012 | 24.54 | 25.22 | 24.45 | 24.94 | 3,648,763 | +0.39(+1.58%) |
Jul 02, 2012 | 24.69 | 24.65 | 23.53 | 24.56 | 2,718,643 | -0.14(-0.55%) |
Jun 29, 2012 | 24.87 | 24.94 | 24.58 | 24.69 | 3,690,180 | +0.41(+1.67%) |
Jun 28, 2012 | 23.98 | 24.40 | 23.98 | 24.28 | 3,037,316 | +0.12(+0.48%) |
Jun 27, 2012 | 24.06 | 24.61 | 23.96 | 24.17 | 3,443,017 | +0.03(+0.11%) |
Jun 26, 2012 | 24.13 | 24.27 | 23.86 | 24.14 | 4,762,161 | +0.01(+0.05%) |
Jun 25, 2012 | 24.17 | 24.34 | 23.67 | 24.13 | 3,909,920 | -0.53(-2.14%) |
Jun 22, 2012 | 24.77 | 24.81 | 24.50 | 24.66 | 4,855,522 | +0.02(+0.08%) |
Jun 21, 2012 | 25.54 | 25.88 | 24.60 | 24.64 | 4,543,730 | -0.94(-3.66%) |
Jun 20, 2012 | 25.45 | 25.92 | 25.33 | 25.58 | 4,301,768 | -0.24(-0.95%) |
Jun 19, 2012 | 25.08 | 26.11 | 25.01 | 25.82 | 5,928,892 | +1.00(+4.02%) |
Jun 18, 2012 | 24.26 | 24.99 | 24.26 | 24.82 | 12,931,174 | +0.28(+1.15%) |
Jun 15, 2012 | 23.95 | 24.56 | 23.81 | 24.54 | 6,054,628 | +0.76(+3.20%) |
Jun 14, 2012 | 24.50 | 24.50 | 23.57 | 23.78 | 6,858,436 | -0.52(-2.15%) |
Jun 13, 2012 | 25.14 | 25.14 | 24.18 | 24.30 | 4,824,553 | -0.55(-2.20%) |
Jun 12, 2012 | 24.86 | 25.01 | 24.38 | 24.85 | 4,417,487 | +0.13(+0.53%) |
Jun 11, 2012 | 25.82 | 25.89 | 24.69 | 24.72 | 3,013,994 | -0.93(-3.63%) |
Jun 08, 2012 | 25.14 | 25.66 | 24.84 | 25.65 | 2,863,229 | +0.33(+1.29%) |
Jun 07, 2012 | 25.76 | 25.90 | 25.26 | 25.32 | 3,578,624 | -0.04(-0.16%) |
Jun 06, 2012 | 25.09 | 25.45 | 24.97 | 25.36 | 4,738,412 | +0.57(+2.31%) |
Jun 05, 2012 | 23.60 | 24.87 | 23.60 | 24.79 | 5,682,080 | +0.40(+1.65%) |
Jun 04, 2012 | 24.72 | 25.29 | 24.15 | 24.39 | 7,557,178 | -0.68(-2.72%) |
Jun 01, 2012 | 26.10 | 26.33 | 25.01 | 25.07 | 12,252,122 | -1.94(-7.19%) |
May 31, 2012 | 27.40 | 27.43 | 26.46 | 27.01 | 4,267,277 | -0.37(-1.36%) |
May 30, 2012 | 28.32 | 28.46 | 27.33 | 27.38 | 4,211,052 | -1.34(-4.65%) |
May 29, 2012 | 28.35 | 29.32 | 28.35 | 28.72 | 5,548,074 | +0.74(+2.64%) |
May 25, 2012 | 28.59 | 28.63 | 27.92 | 27.98 | 4,276,197 | -0.55(-1.91%) |
May 24, 2012 | 29.06 | 29.06 | 28.17 | 28.53 | 4,311,735 | -0.43(-1.49%) |
May 23, 2012 | 28.43 | 28.99 | 28.14 | 28.96 | 3,717,066 | +0.20(+0.68%) |
May 22, 2012 | 28.89 | 29.19 | 28.55 | 28.76 | 3,864,946 | +0.04(+0.13%) |
May 21, 2012 | 27.77 | 28.89 | 27.74 | 28.73 | 4,936,895 | +1.13(+4.11%) |
May 18, 2012 | 27.85 | 27.99 | 27.38 | 27.59 | 4,733,976 | -0.15(-0.54%) |
May 17, 2012 | 28.29 | 28.52 | 27.74 | 27.74 | 5,859,134 | -0.57(-2.01%) |
May 16, 2012 | 28.40 | 28.90 | 28.26 | 28.31 | 3,497,984 | +0.04(+0.13%) |
May 15, 2012 | 28.65 | 28.86 | 28.21 | 28.27 | 4,997,011 | -0.46(-1.59%) |
May 14, 2012 | 29.00 | 29.29 | 28.71 | 28.73 | 3,817,831 | -0.47(-1.62%) |
May 11, 2012 | 28.91 | 29.58 | 28.89 | 29.20 | 2,461,157 | +0.11(+0.38%) |
May 10, 2012 | 29.39 | 29.54 | 29.03 | 29.09 | 3,084,715 | +0.02(+0.05%) |
May 09, 2012 | 28.80 | 29.34 | 28.75 | 29.08 | 5,651,236 | -0.18(-0.63%) |
May 08, 2012 | 29.57 | 29.60 | 28.74 | 29.26 | 3,996,290 | -0.41(-1.40%) |
May 07, 2012 | 29.17 | 29.83 | 29.11 | 29.68 | 2,525,701 | +0.32(+1.10%) |
May 04, 2012 | 29.89 | 29.95 | 29.18 | 29.35 | 3,017,512 | -0.65(-2.17%) |
May 03, 2012 | 30.72 | 30.77 | 29.92 | 30.01 | 4,544,795 | -0.77(-2.50%) |
May 02, 2012 | 30.04 | 30.92 | 29.78 | 30.77 | 4,099,749 | +0.56(+1.87%) |
May 01, 2012 | 29.74 | 30.45 | 29.65 | 30.21 | 3,468,219 | +0.46(+1.53%) |
Apr 30, 2012 | 29.78 | 29.78 | 29.47 | 29.75 | 4,161,815 | -0.26(-0.85%) |
Apr 27, 2012 | 30.44 | 30.57 | 29.84 | 30.01 | 3,490,629 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.42 | 29.40 | 30.11 | 9,272,141 | -0.95(-3.05%) |
Apr 25, 2012 | 30.39 | 31.23 | 30.39 | 31.06 | 4,041,381 | +1.10(+3.67%) |
Apr 24, 2012 | 30.24 | 30.31 | 29.82 | 29.96 | 2,921,679 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.14 | 3,222,025 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.34 | 3,945,870 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,391 | -0.90(-2.84%) |
Apr 18, 2012 | 31.28 | 31.67 | 31.02 | 31.56 | 2,810,020 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.47 | 3,625,168 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.27 | 30.54 | 31.09 | 2,528,772 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,546 | -0.71(-2.25%) |
Apr 12, 2012 | 30.79 | 31.53 | 30.77 | 31.50 | 3,020,399 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.12 | 30.36 | 30.65 | 4,049,271 | +0.69(+2.31%) |
Apr 10, 2012 | 30.80 | 30.93 | 29.85 | 29.96 | 5,249,493 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.66 | 30.80 | 2,579,449 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,140 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,002,893 | -0.35(-1.09%) |
Apr 03, 2012 | 32.23 | 32.75 | 31.90 | 32.02 | 3,489,064 | -0.15(-0.46%) |
Apr 02, 2012 | 31.62 | 32.37 | 31.38 | 32.17 | 2,491,268 | +0.42(+1.33%) |
Mar 30, 2012 | 31.87 | 31.91 | 31.46 | 31.75 | 1,869,431 | +0.14(+0.44%) |
Mar 29, 2012 | 31.43 | 31.65 | 31.24 | 31.61 | 2,224,896 | -0.00(-0.01%) |
Mar 28, 2012 | 32.28 | 32.41 | 31.15 | 31.61 | 2,357,241 | -0.76(-2.34%) |
Mar 27, 2012 | 32.22 | 32.81 | 32.17 | 32.37 | 4,358,715 | +0.26(+0.80%) |
Mar 26, 2012 | 31.83 | 32.14 | 31.26 | 32.11 | 2,369,971 | +0.55(+1.75%) |
Mar 23, 2012 | 31.29 | 31.73 | 30.99 | 31.56 | 2,205,493 | +0.19(+0.61%) |
Mar 22, 2012 | 31.38 | 31.53 | 30.97 | 31.37 | 2,568,927 | -0.43(-1.34%) |
Mar 21, 2012 | 31.65 | 31.97 | 31.34 | 31.79 | 2,272,099 | +0.39(+1.23%) |
Mar 20, 2012 | 31.65 | 31.65 | 31.05 | 31.41 | 4,051,098 | -0.54(-1.70%) |
Mar 19, 2012 | 32.08 | 32.16 | 31.61 | 31.95 | 5,046,084 | -0.33(-1.01%) |
Mar 16, 2012 | 32.92 | 32.92 | 32.10 | 32.28 | 2,814,613 | -0.49(-1.51%) |
Mar 15, 2012 | 32.55 | 32.77 | 32.33 | 32.77 | 2,188,733 | +0.15(+0.45%) |
Mar 14, 2012 | 32.09 | 32.64 | 32.00 | 32.62 | 3,820,769 | +0.45(+1.39%) |
Mar 13, 2012 | 31.55 | 32.22 | 31.31 | 32.17 | 3,006,806 | +0.92(+2.94%) |
Mar 12, 2012 | 31.53 | 31.62 | 31.01 | 31.26 | 2,815,227 | -0.31(-0.98%) |
Mar 09, 2012 | 31.03 | 31.70 | 30.88 | 31.56 | 2,970,173 | +0.57(+1.83%) |
Mar 08, 2012 | 30.60 | 31.28 | 30.53 | 31.00 | 2,871,217 | +0.97(+3.23%) |
Mar 07, 2012 | 30.12 | 30.35 | 29.92 | 30.02 | 2,347,354 | +0.08(+0.26%) |
Mar 06, 2012 | 30.70 | 30.70 | 29.76 | 29.95 | 4,297,401 | -1.26(-4.05%) |
Mar 05, 2012 | 32.08 | 32.10 | 31.08 | 31.21 | 3,071,435 | -0.94(-2.94%) |
Mar 02, 2012 | 31.62 | 32.74 | 31.58 | 32.16 | 7,952,415 | +0.46(+1.46%) |