Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.95 | 37.22 | 36.60 | 36.90 | 311,866 | +0.11(+0.30%) |
Feb 27, 2013 | 36.19 | 37.02 | 36.19 | 36.79 | 310,207 | +0.67(+1.85%) |
Feb 26, 2013 | 36.12 | 36.49 | 35.73 | 36.12 | 465,801 | +0.31(+0.87%) |
Feb 25, 2013 | 37.06 | 37.06 | 35.70 | 35.81 | 386,592 | -0.91(-2.48%) |
Feb 22, 2013 | 36.44 | 36.99 | 35.76 | 36.72 | 363,229 | +0.59(+1.63%) |
Feb 21, 2013 | 36.93 | 37.00 | 35.66 | 36.13 | 467,479 | -0.88(-2.38%) |
Feb 20, 2013 | 38.71 | 38.82 | 36.95 | 37.01 | 586,442 | -1.79(-4.61%) |
Feb 19, 2013 | 38.54 | 38.85 | 38.01 | 38.80 | 490,363 | +0.34(+0.88%) |
Feb 15, 2013 | 38.31 | 38.57 | 38.14 | 38.46 | 370,109 | +0.35(+0.92%) |
Feb 14, 2013 | 37.65 | 38.14 | 37.62 | 38.11 | 270,678 | +0.27(+0.71%) |
Feb 13, 2013 | 37.36 | 37.85 | 37.33 | 37.84 | 313,227 | +0.44(+1.18%) |
Feb 12, 2013 | 36.88 | 37.49 | 36.72 | 37.40 | 304,004 | +0.46(+1.25%) |
Feb 11, 2013 | 37.00 | 37.10 | 36.47 | 36.94 | 456,704 | -0.22(-0.59%) |
Feb 08, 2013 | 34.75 | 37.80 | 34.19 | 37.16 | 927,019 | +0.29(+0.79%) |
Feb 07, 2013 | 36.90 | 37.16 | 36.32 | 36.87 | 353,364 | +0.06(+0.16%) |
Feb 06, 2013 | 37.01 | 37.19 | 36.41 | 36.81 | 444,467 | +0.82(+2.28%) |
Feb 04, 2013 | 36.61 | 36.73 | 35.64 | 35.99 | 419,412 | -0.68(-1.85%) |
Feb 01, 2013 | 36.43 | 37.23 | 35.80 | 36.67 | 452,212 | +0.53(+1.47%) |
Jan 31, 2013 | 35.83 | 36.25 | 35.53 | 36.14 | 340,141 | +0.33(+0.92%) |
Jan 30, 2013 | 36.78 | 36.78 | 35.71 | 35.81 | 356,793 | -0.92(-2.50%) |
Jan 29, 2013 | 36.69 | 36.86 | 36.21 | 36.73 | 357,523 | +0.12(+0.33%) |
Jan 28, 2013 | 37.02 | 37.24 | 35.94 | 36.61 | 385,215 | -0.26(-0.71%) |
Jan 25, 2013 | 36.68 | 37.24 | 35.98 | 36.87 | 445,994 | +0.48(+1.32%) |
Jan 24, 2013 | 36.08 | 36.63 | 35.85 | 36.39 | 367,824 | +0.20(+0.55%) |
Jan 23, 2013 | 35.99 | 36.25 | 35.85 | 36.19 | 354,144 | +0.14(+0.39%) |
Jan 22, 2013 | 35.67 | 36.14 | 35.34 | 36.05 | 353,336 | +0.42(+1.18%) |
Jan 18, 2013 | 34.85 | 35.79 | 34.79 | 35.63 | 313,565 | +0.84(+2.41%) |
Jan 17, 2013 | 34.33 | 34.92 | 34.25 | 34.79 | 305,258 | +0.61(+1.78%) |
Jan 16, 2013 | 34.41 | 34.74 | 34.08 | 34.18 | 233,866 | -0.36(-1.04%) |
Jan 15, 2013 | 34.02 | 34.57 | 33.98 | 34.54 | 454,939 | +0.66(+1.95%) |
Jan 14, 2013 | 34.49 | 34.82 | 33.70 | 33.88 | 309,314 | -0.66(-1.91%) |
Jan 11, 2013 | 34.92 | 34.96 | 34.16 | 34.54 | 551,999 | -0.26(-0.75%) |
Jan 10, 2013 | 35.05 | 35.05 | 34.24 | 34.80 | 517,392 | +0.05(+0.14%) |
Jan 09, 2013 | 34.99 | 35.04 | 34.51 | 34.75 | 478,927 | -0.07(-0.20%) |
Jan 08, 2013 | 34.72 | 34.83 | 34.22 | 34.82 | 397,309 | +0.13(+0.38%) |
Jan 07, 2013 | 34.66 | 34.91 | 34.42 | 34.69 | 355,933 | -0.05(-0.14%) |
Jan 04, 2013 | 34.89 | 35.14 | 34.63 | 34.74 | 409,106 | +0.00(+0.00%) |
Jan 03, 2013 | 34.02 | 34.97 | 33.85 | 34.74 | 510,781 | +0.63(+1.85%) |
Jan 02, 2013 | 34.15 | 34.24 | 33.83 | 34.11 | 735,959 | +0.81(+2.43%) |
Dec 31, 2012 | 32.66 | 33.80 | 32.62 | 33.30 | 408,213 | +0.65(+1.99%) |
Dec 28, 2012 | 32.36 | 32.87 | 32.10 | 32.65 | 275,298 | +0.02(+0.06%) |
Dec 27, 2012 | 32.51 | 32.69 | 31.85 | 32.63 | 325,126 | +0.17(+0.52%) |
Dec 26, 2012 | 32.59 | 32.75 | 32.37 | 32.46 | 202,633 | -0.17(-0.52%) |
Dec 24, 2012 | 32.75 | 32.92 | 32.42 | 32.63 | 107,469 | -0.14(-0.43%) |
Dec 21, 2012 | 32.85 | 33.00 | 32.25 | 32.77 | 835,146 | -0.49(-1.46%) |
Dec 20, 2012 | 33.43 | 33.79 | 33.11 | 33.26 | 574,588 | -0.15(-0.46%) |
Dec 19, 2012 | 33.29 | 33.65 | 32.98 | 33.41 | 768,062 | +0.12(+0.36%) |
Dec 18, 2012 | 32.55 | 33.34 | 32.36 | 33.29 | 614,128 | +0.76(+2.34%) |
Dec 17, 2012 | 31.83 | 32.55 | 31.72 | 32.53 | 389,206 | +0.84(+2.65%) |
Dec 14, 2012 | 31.76 | 31.90 | 31.18 | 31.69 | 585,662 | -0.24(-0.75%) |
Dec 13, 2012 | 32.16 | 32.52 | 31.89 | 31.93 | 649,874 | -0.29(-0.90%) |
Dec 12, 2012 | 31.87 | 32.54 | 31.71 | 32.22 | 830,885 | +0.51(+1.61%) |
Dec 11, 2012 | 31.65 | 31.85 | 31.41 | 31.71 | 396,921 | +0.23(+0.73%) |
Dec 10, 2012 | 31.14 | 31.54 | 30.97 | 31.48 | 432,828 | +0.50(+1.61%) |
Dec 07, 2012 | 30.89 | 31.18 | 30.64 | 30.98 | 368,878 | +0.35(+1.14%) |
Dec 06, 2012 | 30.61 | 30.84 | 30.33 | 30.63 | 402,077 | +0.05(+0.16%) |
Dec 05, 2012 | 31.70 | 31.70 | 30.52 | 30.58 | 534,921 | -0.97(-3.07%) |
Dec 04, 2012 | 31.40 | 31.63 | 30.93 | 31.55 | 545,968 | +0.71(+2.30%) |
Nov 30, 2012 | 30.96 | 31.00 | 30.64 | 30.84 | 921,002 | -0.17(-0.55%) |
Nov 29, 2012 | 31.13 | 31.62 | 30.33 | 31.01 | 1,302,503 | -0.24(-0.77%) |
Nov 28, 2012 | 30.81 | 31.30 | 30.20 | 31.25 | 854,478 | +0.38(+1.23%) |
Nov 27, 2012 | 31.45 | 31.70 | 30.71 | 30.87 | 604,884 | -0.43(-1.37%) |
Nov 26, 2012 | 31.65 | 31.92 | 31.04 | 31.30 | 509,661 | -0.49(-1.54%) |
Nov 23, 2012 | 31.76 | 31.92 | 31.45 | 31.79 | 112,122 | +0.21(+0.66%) |
Nov 21, 2012 | 31.15 | 31.74 | 31.15 | 31.58 | 277,159 | +0.39(+1.25%) |
Nov 20, 2012 | 30.90 | 31.49 | 30.76 | 31.19 | 427,202 | +0.29(+0.94%) |
Nov 19, 2012 | 30.95 | 31.16 | 30.52 | 30.90 | 432,384 | +0.35(+1.15%) |
Nov 16, 2012 | 29.97 | 30.67 | 29.85 | 30.55 | 927,747 | +0.53(+1.77%) |
Nov 15, 2012 | 30.04 | 30.26 | 29.66 | 30.02 | 756,449 | -0.13(-0.43%) |
Nov 14, 2012 | 31.02 | 31.25 | 30.10 | 30.15 | 333,377 | -0.69(-2.24%) |
Nov 13, 2012 | 30.89 | 31.53 | 30.53 | 30.84 | 577,790 | -0.15(-0.48%) |
Nov 12, 2012 | 31.58 | 31.93 | 30.84 | 30.99 | 429,824 | -0.42(-1.34%) |
Nov 09, 2012 | 31.12 | 32.35 | 30.87 | 31.41 | 518,469 | +0.20(+0.64%) |
Nov 08, 2012 | 32.12 | 32.12 | 30.96 | 31.21 | 482,754 | -0.95(-2.95%) |
Nov 07, 2012 | 32.89 | 33.09 | 31.22 | 32.16 | 764,802 | -0.95(-2.87%) |
Nov 06, 2012 | 32.82 | 33.30 | 32.57 | 33.11 | 599,946 | +0.54(+1.66%) |
Nov 05, 2012 | 31.62 | 32.64 | 31.39 | 32.57 | 732,429 | +1.17(+3.73%) |
Nov 02, 2012 | 32.39 | 32.63 | 31.39 | 31.40 | 477,584 | -0.75(-2.33%) |
Nov 01, 2012 | 32.52 | 32.83 | 31.97 | 32.15 | 1,233,699 | -0.19(-0.59%) |
Oct 31, 2012 | 31.97 | 33.39 | 31.82 | 32.34 | 1,690,084 | +1.35(+4.36%) |
Oct 26, 2012 | 30.03 | 30.99 | 30.99 | 30.99 | 949,100 | +1.08(+3.61%) |
Oct 25, 2012 | 30.95 | 30.99 | 29.65 | 29.91 | 695,041 | -0.64(-2.09%) |
Oct 24, 2012 | 30.51 | 30.73 | 29.98 | 30.55 | 677,684 | +0.26(+0.86%) |
Oct 23, 2012 | 29.65 | 30.30 | 29.12 | 30.29 | 442,755 | +0.10(+0.33%) |
Oct 19, 2012 | 30.75 | 30.85 | 29.79 | 30.19 | 543,337 | -0.71(-2.30%) |
Oct 18, 2012 | 29.78 | 31.15 | 29.78 | 30.90 | 1,097,275 | +1.15(+3.87%) |
Oct 17, 2012 | 28.60 | 30.06 | 28.60 | 29.75 | 483,190 | +1.32(+4.64%) |
Oct 16, 2012 | 28.14 | 28.47 | 28.11 | 28.43 | 383,914 | +0.42(+1.50%) |
Oct 15, 2012 | 27.86 | 28.74 | 27.76 | 28.01 | 375,865 | +0.31(+1.12%) |
Oct 12, 2012 | 27.94 | 28.70 | 27.47 | 27.70 | 636,048 | -0.30(-1.07%) |
Oct 11, 2012 | 28.06 | 28.35 | 27.94 | 28.00 | 381,746 | +0.20(+0.72%) |
Oct 10, 2012 | 27.91 | 28.31 | 27.66 | 27.80 | 627,282 | -0.20(-0.71%) |
Oct 09, 2012 | 28.58 | 29.01 | 27.55 | 28.00 | 2,450,752 | -1.91(-6.40%) |
Oct 08, 2012 | 29.64 | 30.08 | 29.56 | 29.91 | 345,770 | +0.08(+0.28%) |
Oct 05, 2012 | 29.72 | 30.00 | 29.50 | 29.83 | 482,180 | +0.33(+1.12%) |
Oct 04, 2012 | 29.30 | 29.87 | 28.93 | 29.50 | 382,017 | +0.39(+1.34%) |
Oct 03, 2012 | 28.53 | 29.43 | 28.39 | 29.11 | 402,094 | +0.71(+2.50%) |
Oct 02, 2012 | 28.44 | 28.69 | 28.08 | 28.40 | 365,294 | +0.24(+0.85%) |
Oct 01, 2012 | 28.79 | 28.92 | 28.07 | 28.16 | 490,495 | -0.32(-1.13%) |
Sep 28, 2012 | 28.84 | 29.01 | 28.47 | 28.48 | 459,644 | -0.41(-1.42%) |
Sep 27, 2012 | 27.92 | 28.92 | 27.54 | 28.89 | 381,411 | +1.07(+3.85%) |
Sep 26, 2012 | 28.14 | 28.14 | 27.11 | 27.82 | 906,095 | -0.16(-0.57%) |
Sep 25, 2012 | 29.29 | 29.37 | 27.95 | 27.98 | 595,655 | -1.11(-3.82%) |
Sep 24, 2012 | 29.30 | 29.38 | 28.79 | 29.09 | 392,111 | -0.11(-0.38%) |
Sep 21, 2012 | 29.80 | 29.80 | 29.18 | 29.20 | 345,875 | -0.47(-1.58%) |
Sep 20, 2012 | 29.04 | 29.74 | 28.79 | 29.67 | 393,592 | +0.58(+1.99%) |
Sep 19, 2012 | 28.73 | 29.54 | 26.96 | 29.09 | 406,642 | +0.43(+1.50%) |
Sep 18, 2012 | 28.47 | 29.50 | 28.40 | 28.66 | 670,850 | -0.11(-0.38%) |
Sep 17, 2012 | 29.44 | 29.64 | 28.54 | 28.77 | 999,335 | -1.64(-5.39%) |
Sep 14, 2012 | 30.25 | 30.80 | 30.00 | 30.41 | 687,046 | +0.14(+0.46%) |
Sep 13, 2012 | 29.71 | 30.60 | 29.38 | 30.27 | 501,575 | +0.47(+1.58%) |
Sep 12, 2012 | 29.14 | 29.85 | 29.09 | 29.80 | 794,020 | +0.81(+2.79%) |
Sep 11, 2012 | 28.83 | 29.14 | 28.80 | 28.99 | 281,211 | +0.21(+0.73%) |
Sep 10, 2012 | 28.32 | 29.01 | 28.26 | 28.78 | 561,824 | +0.43(+1.52%) |
Sep 07, 2012 | 28.34 | 28.50 | 28.01 | 28.35 | 251,465 | +0.16(+0.57%) |
Sep 06, 2012 | 27.81 | 28.62 | 27.80 | 28.19 | 464,896 | +0.57(+2.06%) |
Sep 05, 2012 | 27.74 | 27.90 | 27.47 | 27.62 | 378,559 | -0.12(-0.43%) |
Sep 04, 2012 | 28.24 | 28.24 | 27.31 | 27.74 | 632,896 | -0.40(-1.42%) |
Aug 31, 2012 | 28.48 | 28.94 | 28.05 | 28.14 | 575,632 | -0.04(-0.14%) |
Aug 30, 2012 | 27.75 | 28.29 | 27.55 | 28.18 | 297,681 | +0.33(+1.18%) |
Aug 29, 2012 | 27.92 | 28.39 | 27.80 | 27.85 | 251,703 | +0.08(+0.29%) |
Aug 27, 2012 | 28.09 | 28.34 | 27.47 | 27.77 | 322,749 | -0.10(-0.36%) |
Aug 24, 2012 | 27.28 | 28.37 | 27.00 | 27.87 | 463,604 | +0.49(+1.79%) |
Aug 23, 2012 | 27.60 | 27.77 | 27.06 | 27.38 | 339,751 | -0.36(-1.30%) |
Aug 22, 2012 | 28.08 | 28.12 | 27.70 | 27.74 | 432,359 | -0.29(-1.03%) |
Aug 21, 2012 | 28.00 | 28.33 | 27.90 | 28.03 | 605,610 | +0.01(+0.04%) |
Aug 20, 2012 | 27.46 | 28.17 | 27.38 | 28.02 | 825,348 | +0.41(+1.48%) |
Aug 17, 2012 | 27.01 | 27.81 | 26.79 | 27.61 | 483,003 | +0.59(+2.18%) |
Aug 16, 2012 | 26.45 | 27.07 | 26.09 | 27.02 | 464,592 | +0.48(+1.81%) |
Aug 15, 2012 | 26.42 | 26.61 | 25.90 | 26.54 | 321,899 | +0.04(+0.15%) |
Aug 14, 2012 | 26.24 | 26.61 | 26.05 | 26.50 | 475,120 | +0.42(+1.61%) |
Aug 13, 2012 | 26.02 | 26.23 | 25.53 | 26.08 | 465,608 | +0.08(+0.31%) |
Aug 10, 2012 | 25.64 | 26.04 | 25.52 | 26.00 | 454,754 | +0.34(+1.33%) |
Aug 09, 2012 | 25.49 | 26.48 | 25.32 | 25.66 | 960,320 | +0.26(+1.02%) |
Aug 08, 2012 | 25.27 | 25.51 | 25.00 | 25.40 | 856,094 | +0.05(+0.20%) |
Aug 07, 2012 | 25.00 | 25.52 | 23.73 | 25.35 | 1,728,490 | +0.57(+2.30%) |
Aug 06, 2012 | 24.70 | 25.04 | 24.70 | 24.78 | 414,803 | +0.08(+0.32%) |
Aug 03, 2012 | 24.64 | 24.94 | 24.49 | 24.70 | 412,177 | +0.32(+1.31%) |
Aug 02, 2012 | 23.93 | 24.86 | 23.42 | 24.38 | 572,518 | +0.29(+1.20%) |
Aug 01, 2012 | 26.48 | 26.63 | 23.68 | 24.09 | 1,263,887 | -2.42(-9.13%) |
Jul 31, 2012 | 25.92 | 26.60 | 25.82 | 26.51 | 571,864 | +0.56(+2.16%) |
Jul 30, 2012 | 25.87 | 26.00 | 25.29 | 25.95 | 400,278 | +0.16(+0.62%) |
Jul 27, 2012 | 25.39 | 26.19 | 25.08 | 25.79 | 422,155 | +0.50(+1.98%) |
Jul 26, 2012 | 25.72 | 25.74 | 24.72 | 25.29 | 537,570 | -0.02(-0.08%) |
Jul 25, 2012 | 26.20 | 26.20 | 24.91 | 25.31 | 882,166 | -0.74(-2.84%) |
Jul 24, 2012 | 27.09 | 27.15 | 25.67 | 26.05 | 1,409,105 | -0.95(-3.52%) |
Jul 23, 2012 | 26.50 | 27.20 | 26.28 | 27.00 | 294,776 | +0.02(+0.07%) |
Jul 20, 2012 | 27.20 | 27.43 | 26.90 | 26.98 | 332,007 | -0.63(-2.28%) |
Jul 19, 2012 | 27.68 | 27.74 | 27.00 | 27.61 | 356,892 | +0.10(+0.36%) |
Jul 18, 2012 | 27.17 | 28.00 | 26.95 | 27.51 | 695,300 | +0.37(+1.36%) |
Jul 17, 2012 | 26.77 | 27.24 | 26.54 | 27.14 | 813,205 | +0.60(+2.26%) |
Jul 16, 2012 | 26.88 | 26.99 | 26.40 | 26.54 | 168,415 | -0.50(-1.85%) |
Jul 13, 2012 | 26.94 | 27.35 | 26.78 | 27.04 | 262,154 | +0.18(+0.67%) |
Jul 12, 2012 | 27.16 | 27.16 | 26.49 | 26.86 | 368,210 | -0.40(-1.47%) |
Jul 11, 2012 | 27.44 | 27.44 | 26.94 | 27.26 | 597,468 | +0.06(+0.22%) |
Jul 10, 2012 | 26.80 | 27.71 | 26.80 | 27.20 | 1,401,272 | +0.53(+1.99%) |
Jul 09, 2012 | 26.11 | 26.77 | 26.11 | 26.67 | 1,023,273 | +0.56(+2.14%) |
Jul 06, 2012 | 26.00 | 26.32 | 25.98 | 26.11 | 337,184 | -0.10(-0.38%) |
Jul 05, 2012 | 25.82 | 26.32 | 25.81 | 26.21 | 165,717 | +0.32(+1.24%) |
Jul 03, 2012 | 25.26 | 25.90 | 25.21 | 25.89 | 371,112 | +0.60(+2.37%) |
Jul 02, 2012 | 25.40 | 26.07 | 24.68 | 25.29 | 697,492 | +0.07(+0.28%) |
Jun 29, 2012 | 24.73 | 25.48 | 24.50 | 25.22 | 319,215 | +1.06(+4.39%) |
Jun 28, 2012 | 23.95 | 24.23 | 23.45 | 24.16 | 336,353 | +0.13(+0.54%) |
Jun 27, 2012 | 24.29 | 24.45 | 23.65 | 24.03 | 327,481 | -0.02(-0.08%) |
Jun 26, 2012 | 24.90 | 25.01 | 23.76 | 24.05 | 471,104 | -0.73(-2.95%) |
Jun 25, 2012 | 24.83 | 25.12 | 24.53 | 24.78 | 156,555 | -0.30(-1.20%) |
Jun 22, 2012 | 25.35 | 25.35 | 24.88 | 25.08 | 488,019 | -0.21(-0.83%) |
Jun 21, 2012 | 26.24 | 26.32 | 25.24 | 25.29 | 228,029 | -0.89(-3.40%) |
Jun 20, 2012 | 26.29 | 26.48 | 25.93 | 26.18 | 283,495 | -0.05(-0.19%) |
Jun 19, 2012 | 25.79 | 26.46 | 25.79 | 26.23 | 382,744 | +0.61(+2.38%) |
Jun 18, 2012 | 24.95 | 25.75 | 24.87 | 25.62 | 410,642 | +0.43(+1.71%) |
Jun 15, 2012 | 24.84 | 25.40 | 24.61 | 25.19 | 756,965 | +0.31(+1.25%) |
Jun 14, 2012 | 24.13 | 24.93 | 24.13 | 24.88 | 389,268 | +0.86(+3.58%) |
Jun 13, 2012 | 24.07 | 24.52 | 23.83 | 24.02 | 524,879 | -0.06(-0.25%) |
Jun 12, 2012 | 24.33 | 24.41 | 23.72 | 24.08 | 481,018 | -0.11(-0.45%) |
Jun 11, 2012 | 25.15 | 25.21 | 24.13 | 24.19 | 429,376 | -0.61(-2.46%) |
Jun 08, 2012 | 23.84 | 25.09 | 23.76 | 24.80 | 373,906 | +0.89(+3.72%) |
Jun 07, 2012 | 24.05 | 24.56 | 23.65 | 23.91 | 424,699 | +0.27(+1.14%) |
Jun 06, 2012 | 23.62 | 23.87 | 23.52 | 23.64 | 395,046 | +0.10(+0.42%) |
Jun 05, 2012 | 22.73 | 23.62 | 22.55 | 23.54 | 350,772 | +0.61(+2.66%) |
Jun 04, 2012 | 23.62 | 23.73 | 22.58 | 22.93 | 599,319 | -0.56(-2.38%) |
Jun 01, 2012 | 24.47 | 24.47 | 23.36 | 23.49 | 425,712 | -1.36(-5.47%) |
May 31, 2012 | 25.53 | 25.53 | 24.62 | 24.85 | 561,762 | -0.68(-2.66%) |
May 30, 2012 | 25.88 | 25.91 | 25.35 | 25.53 | 761,063 | -0.60(-2.30%) |
May 29, 2012 | 24.85 | 26.15 | 24.84 | 26.13 | 648,921 | +1.75(+7.18%) |
May 25, 2012 | 25.35 | 25.54 | 24.25 | 24.38 | 561,584 | -0.86(-3.41%) |
May 24, 2012 | 25.52 | 25.58 | 25.01 | 25.24 | 461,820 | -0.15(-0.59%) |
May 23, 2012 | 24.58 | 25.48 | 24.56 | 25.39 | 320,241 | +0.48(+1.93%) |
May 22, 2012 | 24.54 | 25.07 | 24.47 | 24.91 | 346,849 | +0.41(+1.67%) |
May 21, 2012 | 24.34 | 24.56 | 23.73 | 24.50 | 278,081 | +0.30(+1.24%) |
May 18, 2012 | 24.36 | 24.86 | 24.13 | 24.20 | 343,524 | -0.15(-0.62%) |
May 17, 2012 | 25.50 | 25.78 | 24.34 | 24.35 | 592,876 | -1.18(-4.62%) |
May 16, 2012 | 25.18 | 25.87 | 25.13 | 25.53 | 640,574 | +0.56(+2.24%) |
May 15, 2012 | 25.19 | 25.41 | 24.88 | 24.97 | 711,614 | -0.30(-1.19%) |
May 14, 2012 | 25.17 | 25.59 | 24.52 | 25.27 | 690,210 | -0.17(-0.67%) |
May 11, 2012 | 24.82 | 25.87 | 24.82 | 25.44 | 1,008,596 | +0.19(+0.75%) |
May 10, 2012 | 26.79 | 27.60 | 24.89 | 25.25 | 1,998,542 | -0.64(-2.47%) |
May 09, 2012 | 25.89 | 26.38 | 25.63 | 25.89 | 513,137 | -0.38(-1.45%) |
May 08, 2012 | 26.03 | 26.50 | 25.37 | 26.27 | 244,304 | -0.02(-0.08%) |
May 07, 2012 | 25.82 | 26.37 | 25.75 | 26.29 | 194,466 | +0.40(+1.54%) |
May 04, 2012 | 26.18 | 26.27 | 25.70 | 25.89 | 273,709 | -0.48(-1.82%) |
May 03, 2012 | 27.25 | 27.37 | 26.32 | 26.37 | 350,504 | -0.83(-3.05%) |
May 02, 2012 | 26.57 | 27.40 | 26.28 | 27.20 | 286,331 | +0.36(+1.34%) |
May 01, 2012 | 26.70 | 27.52 | 26.51 | 26.84 | 360,189 | +0.15(+0.56%) |
Apr 30, 2012 | 27.19 | 27.20 | 26.58 | 26.69 | 257,647 | -0.60(-2.20%) |
Apr 27, 2012 | 26.80 | 27.51 | 26.61 | 27.29 | 303,913 | +0.62(+2.32%) |
Apr 26, 2012 | 26.28 | 26.99 | 26.19 | 26.67 | 323,992 | +0.40(+1.52%) |
Apr 25, 2012 | 26.14 | 26.55 | 26.08 | 26.27 | 341,316 | +0.51(+1.98%) |
Apr 24, 2012 | 24.66 | 25.90 | 24.63 | 25.76 | 583,818 | +1.11(+4.50%) |
Apr 23, 2012 | 24.94 | 24.96 | 24.48 | 24.65 | 291,797 | -0.63(-2.49%) |
Apr 20, 2012 | 25.52 | 25.52 | 24.97 | 25.28 | 365,321 | +0.11(+0.44%) |
Apr 19, 2012 | 25.99 | 26.01 | 24.71 | 25.17 | 307,400 | -0.76(-2.93%) |
Apr 18, 2012 | 25.90 | 26.21 | 25.48 | 25.93 | 289,315 | -0.10(-0.38%) |
Apr 17, 2012 | 25.81 | 26.39 | 25.78 | 26.03 | 246,763 | +0.46(+1.80%) |
Apr 16, 2012 | 25.29 | 25.88 | 25.27 | 25.57 | 283,140 | +0.35(+1.39%) |
Apr 13, 2012 | 25.23 | 25.41 | 24.89 | 25.22 | 590,716 | -0.02(-0.08%) |
Apr 12, 2012 | 25.05 | 25.70 | 24.83 | 25.24 | 583,066 | +0.27(+1.08%) |
Apr 11, 2012 | 24.97 | 25.05 | 24.60 | 24.97 | 604,120 | +0.24(+0.97%) |
Apr 10, 2012 | 24.93 | 25.17 | 24.62 | 24.73 | 535,974 | -0.22(-0.88%) |
Apr 09, 2012 | 24.89 | 25.12 | 24.66 | 24.95 | 386,107 | -0.46(-1.81%) |
Apr 05, 2012 | 25.00 | 25.57 | 25.00 | 25.41 | 254,314 | +0.30(+1.19%) |
Apr 04, 2012 | 25.39 | 25.58 | 25.00 | 25.11 | 265,882 | -0.54(-2.11%) |
Apr 03, 2012 | 25.91 | 26.03 | 25.48 | 25.65 | 320,478 | -0.29(-1.12%) |
Apr 02, 2012 | 25.78 | 26.02 | 25.17 | 25.94 | 394,186 | +0.18(+0.70%) |
Mar 30, 2012 | 26.28 | 26.63 | 25.63 | 25.76 | 259,121 | -0.35(-1.34%) |
Mar 29, 2012 | 26.35 | 26.40 | 25.66 | 26.11 | 394,014 | -0.52(-1.95%) |
Mar 28, 2012 | 26.87 | 27.11 | 26.11 | 26.63 | 634,645 | -0.30(-1.11%) |
Mar 27, 2012 | 26.47 | 27.22 | 26.33 | 26.93 | 731,871 | +0.44(+1.66%) |
Mar 26, 2012 | 25.86 | 26.89 | 25.85 | 26.49 | 549,319 | +0.90(+3.52%) |
Mar 23, 2012 | 25.18 | 25.62 | 24.77 | 25.59 | 340,991 | +0.28(+1.11%) |
Mar 22, 2012 | 24.70 | 25.32 | 24.46 | 25.31 | 552,974 | +0.44(+1.77%) |
Mar 21, 2012 | 24.75 | 25.17 | 24.75 | 24.87 | 392,887 | +0.20(+0.81%) |
Mar 20, 2012 | 25.03 | 25.11 | 24.33 | 24.67 | 264,634 | -0.53(-2.10%) |
Mar 19, 2012 | 25.37 | 25.68 | 25.13 | 25.20 | 247,706 | -0.18(-0.71%) |
Mar 16, 2012 | 25.67 | 25.67 | 25.17 | 25.38 | 330,508 | -0.17(-0.67%) |
Mar 15, 2012 | 24.99 | 25.58 | 24.66 | 25.55 | 332,294 | +0.57(+2.28%) |
Mar 14, 2012 | 25.48 | 25.79 | 24.72 | 24.98 | 488,382 | -0.43(-1.69%) |
Mar 13, 2012 | 24.69 | 25.43 | 24.41 | 25.41 | 671,567 | +1.00(+4.10%) |
Mar 12, 2012 | 24.72 | 24.81 | 24.19 | 24.41 | 575,404 | -0.30(-1.21%) |
Mar 09, 2012 | 23.88 | 25.00 | 23.88 | 24.71 | 660,436 | +0.83(+3.48%) |
Mar 08, 2012 | 23.75 | 24.13 | 23.47 | 23.88 | 283,880 | +0.27(+1.14%) |
Mar 07, 2012 | 23.07 | 23.75 | 23.03 | 23.61 | 253,292 | +0.61(+2.65%) |
Mar 06, 2012 | 23.06 | 23.40 | 22.83 | 23.00 | 220,547 | -0.37(-1.58%) |
Mar 05, 2012 | 22.90 | 23.43 | 22.88 | 23.37 | 182,722 | +0.44(+1.92%) |
Mar 02, 2012 | 23.46 | 23.57 | 22.52 | 22.93 | 204,502 | -0.48(-2.05%) |