Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.63 | 31.78 | 31.37 | 31.38 | 3,743,163 | -0.10(-0.32%) |
Feb 27, 2013 | 30.92 | 31.62 | 30.80 | 31.48 | 3,914,894 | +0.61(+1.96%) |
Feb 26, 2013 | 31.34 | 31.38 | 30.69 | 30.87 | 9,876,438 | -0.53(-1.69%) |
Feb 25, 2013 | 32.25 | 32.35 | 31.40 | 31.40 | 2,498,361 | -0.56(-1.74%) |
Feb 22, 2013 | 31.84 | 32.10 | 31.68 | 31.96 | 3,283,728 | +0.26(+0.82%) |
Feb 21, 2013 | 32.12 | 32.18 | 31.56 | 31.70 | 3,664,291 | -0.54(-1.67%) |
Feb 20, 2013 | 32.97 | 32.99 | 32.24 | 32.24 | 4,011,970 | -0.72(-2.17%) |
Feb 19, 2013 | 32.55 | 33.20 | 32.25 | 32.95 | 5,550,327 | +0.86(+2.68%) |
Feb 15, 2013 | 32.45 | 32.45 | 31.88 | 32.09 | 2,904,915 | -0.27(-0.83%) |
Feb 14, 2013 | 31.67 | 32.52 | 31.51 | 32.36 | 5,197,750 | +0.54(+1.69%) |
Feb 13, 2013 | 31.68 | 31.99 | 31.56 | 31.83 | 3,454,653 | +0.19(+0.59%) |
Feb 12, 2013 | 31.45 | 31.75 | 31.34 | 31.64 | 2,208,604 | +0.10(+0.32%) |
Feb 11, 2013 | 31.54 | 31.64 | 31.38 | 31.54 | 2,380,539 | -0.04(-0.13%) |
Feb 08, 2013 | 31.15 | 31.68 | 31.13 | 31.58 | 4,419,543 | +0.55(+1.76%) |
Feb 07, 2013 | 31.06 | 31.20 | 30.86 | 31.03 | 3,620,693 | -0.12(-0.38%) |
Feb 06, 2013 | 30.89 | 31.17 | 30.80 | 31.15 | 3,400,942 | +0.46(+1.51%) |
Feb 04, 2013 | 30.95 | 31.11 | 30.68 | 30.69 | 2,916,529 | -0.41(-1.33%) |
Feb 01, 2013 | 30.62 | 31.14 | 30.57 | 31.10 | 3,791,560 | +0.56(+1.84%) |
Jan 31, 2013 | 30.70 | 30.83 | 30.49 | 30.54 | 2,358,617 | -0.14(-0.46%) |
Jan 30, 2013 | 30.60 | 30.88 | 30.60 | 30.68 | 2,923,371 | +0.01(+0.03%) |
Jan 29, 2013 | 30.73 | 30.84 | 30.51 | 30.67 | 1,945,740 | -0.06(-0.19%) |
Jan 28, 2013 | 30.73 | 30.97 | 30.71 | 30.73 | 2,646,976 | -0.11(-0.35%) |
Jan 25, 2013 | 30.87 | 31.17 | 30.70 | 30.84 | 3,792,560 | +0.04(+0.14%) |
Jan 24, 2013 | 30.50 | 31.02 | 30.42 | 30.80 | 4,079,167 | +0.08(+0.27%) |
Jan 23, 2013 | 30.80 | 30.93 | 30.61 | 30.72 | 2,054,287 | -0.03(-0.11%) |
Jan 22, 2013 | 31.03 | 31.05 | 30.64 | 30.75 | 3,505,131 | -0.36(-1.16%) |
Jan 18, 2013 | 30.39 | 31.49 | 30.35 | 31.11 | 7,865,573 | +0.61(+2.00%) |
Jan 17, 2013 | 30.60 | 30.83 | 30.39 | 30.50 | 4,971,161 | +0.20(+0.66%) |
Jan 16, 2013 | 29.76 | 30.33 | 29.76 | 30.30 | 4,343,528 | +0.40(+1.34%) |
Jan 15, 2013 | 29.89 | 29.98 | 29.61 | 29.90 | 4,249,344 | -0.10(-0.33%) |
Jan 14, 2013 | 30.52 | 30.52 | 29.78 | 30.00 | 6,140,794 | +0.03(+0.11%) |
Jan 11, 2013 | 30.13 | 30.18 | 29.85 | 29.96 | 3,153,289 | -0.17(-0.56%) |
Jan 10, 2013 | 30.08 | 30.34 | 30.00 | 30.13 | 2,870,913 | +0.09(+0.31%) |
Jan 09, 2013 | 29.90 | 30.06 | 29.57 | 30.04 | 4,103,300 | +0.23(+0.79%) |
Jan 08, 2013 | 30.34 | 30.43 | 29.77 | 29.80 | 4,633,209 | -0.62(-2.04%) |
Jan 07, 2013 | 30.34 | 30.61 | 30.30 | 30.42 | 2,315,948 | -0.13(-0.41%) |
Jan 04, 2013 | 30.93 | 31.03 | 30.50 | 30.55 | 2,989,694 | -0.44(-1.40%) |
Jan 03, 2013 | 31.08 | 31.29 | 30.88 | 30.98 | 3,058,611 | -0.06(-0.19%) |
Jan 02, 2013 | 30.93 | 31.04 | 30.47 | 31.04 | 4,110,979 | +1.03(+3.43%) |
Dec 31, 2012 | 29.54 | 30.11 | 29.52 | 30.01 | 2,629,560 | +0.46(+1.56%) |
Dec 28, 2012 | 29.74 | 29.98 | 29.54 | 29.55 | 2,011,573 | -0.39(-1.31%) |
Dec 27, 2012 | 30.01 | 30.06 | 29.57 | 29.95 | 2,189,163 | -0.04(-0.14%) |
Dec 26, 2012 | 30.16 | 30.41 | 29.92 | 29.99 | 1,320,607 | -0.11(-0.36%) |
Dec 24, 2012 | 30.13 | 30.19 | 29.96 | 30.10 | 731,698 | -0.12(-0.39%) |
Dec 21, 2012 | 30.08 | 30.33 | 29.75 | 30.21 | 4,732,532 | -0.17(-0.55%) |
Dec 20, 2012 | 30.19 | 30.50 | 29.95 | 30.38 | 2,444,690 | +0.21(+0.69%) |
Dec 19, 2012 | 30.14 | 30.47 | 30.14 | 30.17 | 3,280,030 | +0.07(+0.22%) |
Dec 18, 2012 | 29.84 | 30.37 | 29.78 | 30.11 | 3,393,629 | +0.41(+1.38%) |
Dec 17, 2012 | 29.65 | 29.80 | 29.44 | 29.70 | 3,271,456 | +0.09(+0.31%) |
Dec 14, 2012 | 29.52 | 29.87 | 29.37 | 29.60 | 2,404,566 | +0.04(+0.14%) |
Dec 13, 2012 | 29.80 | 30.18 | 29.52 | 29.56 | 2,857,383 | +0.82(+2.85%) |
Dec 04, 2012 | 28.78 | 28.92 | 28.56 | 28.74 | 2,038,989 | -0.26(-0.89%) |
Nov 30, 2012 | 28.72 | 29.08 | 28.62 | 29.00 | 3,226,306 | +0.33(+1.14%) |
Nov 29, 2012 | 28.95 | 29.11 | 28.62 | 28.67 | 4,256,342 | -0.23(-0.78%) |
Nov 28, 2012 | 28.41 | 28.92 | 27.95 | 28.90 | 2,212,427 | +0.37(+1.29%) |
Nov 27, 2012 | 28.57 | 28.83 | 28.43 | 28.53 | 1,995,342 | -0.16(-0.55%) |
Nov 26, 2012 | 28.57 | 28.84 | 28.50 | 28.69 | 2,109,757 | +0.07(+0.26%) |
Nov 23, 2012 | 28.40 | 28.71 | 28.31 | 28.62 | 868,214 | +0.41(+1.45%) |
Nov 21, 2012 | 28.05 | 28.30 | 28.04 | 28.21 | 2,126,809 | +0.06(+0.21%) |
Nov 20, 2012 | 27.97 | 28.21 | 27.80 | 28.15 | 2,474,054 | +0.11(+0.39%) |
Nov 19, 2012 | 27.50 | 28.04 | 27.47 | 28.04 | 2,734,904 | +0.79(+2.89%) |
Nov 16, 2012 | 27.42 | 27.52 | 26.89 | 27.25 | 5,299,053 | -0.28(-1.00%) |
Nov 15, 2012 | 28.16 | 28.26 | 27.52 | 27.53 | 3,917,873 | -0.66(-2.34%) |
Nov 14, 2012 | 28.26 | 28.70 | 28.09 | 28.19 | 5,459,354 | +0.42(+1.50%) |
Nov 13, 2012 | 27.85 | 28.14 | 27.72 | 27.77 | 4,426,745 | -0.29(-1.04%) |
Nov 12, 2012 | 28.14 | 28.30 | 27.87 | 28.06 | 1,558,337 | -0.05(-0.18%) |
Nov 09, 2012 | 28.09 | 28.34 | 27.98 | 28.11 | 2,448,338 | -0.04(-0.15%) |
Nov 08, 2012 | 28.30 | 28.83 | 28.14 | 28.16 | 5,270,258 | -0.24(-0.84%) |
Nov 07, 2012 | 28.20 | 28.86 | 27.94 | 28.40 | 5,561,695 | -0.11(-0.39%) |
Nov 06, 2012 | 28.01 | 28.54 | 27.90 | 28.51 | 2,704,415 | +0.52(+1.85%) |
Nov 05, 2012 | 27.44 | 28.05 | 27.38 | 27.99 | 2,361,564 | +0.39(+1.42%) |
Nov 02, 2012 | 28.09 | 28.12 | 27.56 | 27.59 | 2,876,729 | -0.23(-0.84%) |
Nov 01, 2012 | 27.38 | 27.96 | 27.12 | 27.83 | 4,497,985 | +0.58(+2.14%) |
Oct 31, 2012 | 27.38 | 27.43 | 27.05 | 27.25 | 1,941,479 | -0.05(-0.18%) |
Oct 26, 2012 | 27.02 | 27.30 | 27.30 | 27.30 | 2,663,056 | +0.23(+0.86%) |
Oct 25, 2012 | 26.99 | 27.19 | 26.89 | 27.06 | 2,320,184 | +0.32(+1.18%) |
Oct 24, 2012 | 27.62 | 27.72 | 26.70 | 26.75 | 7,164,244 | -0.74(-2.69%) |
Oct 23, 2012 | 27.28 | 27.59 | 27.05 | 27.49 | 2,753,568 | +0.00(+0.00%) |
Oct 19, 2012 | 28.01 | 28.01 | 27.33 | 27.49 | 3,054,110 | -0.51(-1.81%) |
Oct 18, 2012 | 28.18 | 28.34 | 27.68 | 27.99 | 4,370,147 | -0.24(-0.85%) |
Oct 17, 2012 | 27.96 | 28.57 | 27.70 | 28.23 | 3,956,540 | +0.18(+0.65%) |
Oct 16, 2012 | 27.63 | 28.23 | 27.50 | 28.05 | 1,988,512 | +0.49(+1.78%) |
Oct 15, 2012 | 27.27 | 27.60 | 27.22 | 27.56 | 1,982,728 | +0.39(+1.44%) |
Oct 12, 2012 | 27.40 | 27.70 | 27.17 | 27.17 | 3,281,066 | -0.09(-0.34%) |
Oct 11, 2012 | 27.43 | 27.55 | 27.15 | 27.26 | 2,290,067 | +0.12(+0.43%) |
Oct 10, 2012 | 27.07 | 27.40 | 26.88 | 27.15 | 3,850,262 | -0.50(-1.80%) |
Oct 09, 2012 | 27.99 | 28.10 | 27.58 | 27.64 | 2,997,615 | -0.39(-1.39%) |
Oct 08, 2012 | 28.13 | 28.31 | 27.93 | 28.04 | 1,621,903 | -0.28(-1.00%) |
Oct 05, 2012 | 28.38 | 28.70 | 28.25 | 28.32 | 2,200,734 | +0.02(+0.09%) |
Oct 04, 2012 | 28.12 | 28.42 | 27.94 | 28.29 | 2,332,461 | +0.22(+0.80%) |
Oct 03, 2012 | 28.16 | 28.32 | 27.92 | 28.07 | 2,321,851 | -0.07(-0.24%) |
Oct 02, 2012 | 28.01 | 28.29 | 27.93 | 28.14 | 2,406,439 | +0.22(+0.77%) |
Oct 01, 2012 | 28.00 | 28.23 | 27.81 | 27.92 | 4,124,248 | +0.14(+0.51%) |
Sep 28, 2012 | 27.87 | 27.97 | 27.71 | 27.78 | 3,070,046 | -0.27(-0.98%) |
Sep 27, 2012 | 27.98 | 28.16 | 27.56 | 28.05 | 3,678,335 | +0.22(+0.81%) |
Sep 26, 2012 | 28.14 | 28.18 | 27.64 | 27.83 | 2,466,959 | -0.28(-1.01%) |
Sep 25, 2012 | 28.78 | 28.84 | 28.09 | 28.11 | 2,970,657 | -0.46(-1.60%) |
Sep 24, 2012 | 28.85 | 28.98 | 28.54 | 28.57 | 2,682,350 | -0.49(-1.69%) |
Sep 21, 2012 | 29.18 | 29.36 | 29.05 | 29.06 | 2,724,370 | +0.00(+0.00%) |
Sep 20, 2012 | 28.87 | 29.22 | 28.83 | 29.06 | 2,454,472 | -0.10(-0.34%) |
Sep 19, 2012 | 29.24 | 29.35 | 29.07 | 29.16 | 2,097,594 | -0.20(-0.68%) |
Sep 18, 2012 | 29.24 | 29.52 | 29.06 | 29.36 | 2,601,261 | +0.16(+0.54%) |
Sep 17, 2012 | 29.35 | 29.48 | 29.01 | 29.20 | 1,856,151 | -0.09(-0.31%) |
Sep 14, 2012 | 29.03 | 29.77 | 28.90 | 29.29 | 5,327,242 | +0.30(+1.05%) |
Sep 13, 2012 | 29.02 | 29.20 | 28.73 | 28.99 | 4,538,306 | -0.07(-0.24%) |
Sep 12, 2012 | 29.01 | 29.16 | 28.78 | 29.06 | 3,122,615 | +0.06(+0.20%) |
Sep 11, 2012 | 28.76 | 29.03 | 28.69 | 29.00 | 2,726,953 | +0.21(+0.72%) |
Sep 10, 2012 | 28.78 | 29.10 | 28.78 | 28.79 | 3,101,200 | -0.20(-0.69%) |
Sep 07, 2012 | 28.78 | 29.01 | 28.61 | 28.99 | 3,229,971 | +0.13(+0.46%) |
Sep 06, 2012 | 28.01 | 28.92 | 27.88 | 28.86 | 3,137,786 | +1.10(+3.95%) |
Sep 05, 2012 | 28.10 | 28.26 | 27.73 | 27.76 | 3,859,068 | -0.33(-1.18%) |
Sep 04, 2012 | 28.09 | 28.30 | 27.71 | 28.09 | 2,180,114 | -0.10(-0.35%) |
Aug 31, 2012 | 28.09 | 28.31 | 27.70 | 28.19 | 2,414,128 | +0.37(+1.31%) |
Aug 30, 2012 | 27.81 | 27.98 | 27.71 | 27.83 | 2,067,925 | -0.20(-0.71%) |
Aug 29, 2012 | 28.21 | 28.21 | 27.83 | 28.03 | 1,791,472 | +0.09(+0.33%) |
Aug 27, 2012 | 28.21 | 28.26 | 27.89 | 27.94 | 2,131,421 | -0.25(-0.88%) |
Aug 24, 2012 | 28.03 | 28.25 | 27.88 | 28.18 | 2,525,464 | +0.30(+1.06%) |
Aug 23, 2012 | 28.04 | 28.07 | 27.75 | 27.89 | 2,551,235 | -0.25(-0.87%) |
Aug 22, 2012 | 28.30 | 28.38 | 27.89 | 28.14 | 3,082,395 | -0.37(-1.28%) |
Aug 21, 2012 | 28.26 | 28.52 | 28.24 | 28.50 | 4,710,769 | +0.25(+0.88%) |
Aug 20, 2012 | 28.16 | 28.28 | 27.96 | 28.25 | 3,355,704 | +0.02(+0.06%) |
Aug 17, 2012 | 28.43 | 28.43 | 28.16 | 28.23 | 2,518,706 | -0.12(-0.44%) |
Aug 16, 2012 | 28.04 | 28.42 | 28.03 | 28.36 | 2,528,420 | +0.43(+1.55%) |
Aug 15, 2012 | 27.73 | 28.06 | 27.72 | 27.93 | 2,783,298 | +0.19(+0.69%) |
Aug 14, 2012 | 28.03 | 28.13 | 27.67 | 27.74 | 2,948,076 | -0.24(-0.86%) |
Aug 13, 2012 | 28.10 | 28.11 | 27.69 | 27.98 | 3,111,782 | -0.05(-0.18%) |
Aug 10, 2012 | 28.08 | 28.19 | 27.84 | 28.03 | 3,601,537 | -0.01(-0.03%) |
Aug 09, 2012 | 27.91 | 28.26 | 27.91 | 28.04 | 2,815,093 | +0.00(+0.00%) |
Aug 08, 2012 | 27.95 | 28.15 | 27.89 | 28.04 | 2,031,649 | -0.06(-0.21%) |
Aug 07, 2012 | 27.70 | 28.35 | 27.66 | 28.09 | 3,767,333 | +0.53(+1.93%) |
Aug 06, 2012 | 27.74 | 27.80 | 27.50 | 27.56 | 3,049,245 | +0.01(+0.03%) |
Aug 03, 2012 | 27.40 | 27.69 | 27.15 | 27.55 | 2,845,085 | +0.61(+2.27%) |
Aug 02, 2012 | 26.97 | 27.30 | 26.63 | 26.94 | 3,510,133 | -0.16(-0.58%) |
Aug 01, 2012 | 26.80 | 27.23 | 26.75 | 27.10 | 3,869,894 | +0.34(+1.27%) |
Jul 31, 2012 | 26.89 | 27.26 | 26.71 | 26.76 | 3,958,149 | -0.18(-0.67%) |
Jul 30, 2012 | 27.14 | 27.45 | 26.72 | 26.94 | 3,817,980 | -0.23(-0.85%) |
Jul 27, 2012 | 26.69 | 27.27 | 26.69 | 27.17 | 4,181,526 | +0.54(+2.03%) |
Jul 26, 2012 | 26.35 | 26.76 | 26.35 | 26.63 | 5,388,668 | +0.76(+2.92%) |
Jul 25, 2012 | 25.69 | 26.31 | 25.65 | 25.88 | 7,374,576 | +0.58(+2.29%) |
Jul 24, 2012 | 25.41 | 25.52 | 24.98 | 25.30 | 5,732,594 | -0.08(-0.33%) |
Jul 23, 2012 | 25.36 | 25.53 | 25.03 | 25.38 | 4,557,491 | -0.34(-1.32%) |
Jul 20, 2012 | 25.85 | 25.89 | 25.55 | 25.72 | 5,497,093 | -0.13(-0.50%) |
Jul 19, 2012 | 25.33 | 26.39 | 25.25 | 25.85 | 9,845,840 | -0.59(-2.23%) |
Jul 18, 2012 | 25.46 | 26.68 | 25.27 | 26.44 | 6,715,290 | +0.92(+3.63%) |
Jul 17, 2012 | 26.08 | 26.16 | 25.16 | 25.51 | 7,591,569 | -0.40(-1.53%) |
Jul 16, 2012 | 25.86 | 26.03 | 25.37 | 25.91 | 5,037,018 | -0.07(-0.25%) |
Jul 13, 2012 | 25.74 | 26.06 | 25.68 | 25.98 | 3,120,168 | +0.21(+0.80%) |
Jul 12, 2012 | 25.98 | 26.02 | 25.41 | 25.77 | 4,305,651 | -0.55(-2.10%) |
Jul 11, 2012 | 26.33 | 26.57 | 26.12 | 26.32 | 2,706,640 | -0.05(-0.19%) |
Jul 10, 2012 | 26.57 | 26.95 | 26.21 | 26.37 | 2,619,691 | -0.28(-1.05%) |
Jul 09, 2012 | 26.84 | 26.86 | 26.44 | 26.65 | 2,575,869 | -0.14(-0.52%) |
Jul 06, 2012 | 27.43 | 27.59 | 26.64 | 26.79 | 3,430,999 | -0.83(-3.02%) |
Jul 05, 2012 | 27.63 | 27.89 | 27.29 | 27.63 | 2,791,174 | -0.04(-0.15%) |
Jul 03, 2012 | 27.39 | 27.73 | 27.39 | 27.67 | 1,160,542 | +0.25(+0.90%) |
Jul 02, 2012 | 27.69 | 27.88 | 27.22 | 27.42 | 2,776,440 | -0.31(-1.10%) |
Jun 29, 2012 | 27.21 | 27.73 | 27.16 | 27.73 | 4,260,584 | +0.99(+3.71%) |
Jun 28, 2012 | 26.45 | 26.77 | 26.30 | 26.74 | 3,319,525 | +0.07(+0.25%) |
Jun 27, 2012 | 26.39 | 26.92 | 26.38 | 26.67 | 3,153,504 | +0.43(+1.64%) |
Jun 26, 2012 | 26.10 | 26.40 | 25.88 | 26.24 | 3,155,950 | +0.17(+0.67%) |
Jun 25, 2012 | 26.70 | 26.71 | 26.05 | 26.07 | 3,975,185 | -0.91(-3.37%) |
Jun 22, 2012 | 26.45 | 26.99 | 26.42 | 26.97 | 3,250,134 | +0.63(+2.38%) |
Jun 21, 2012 | 27.23 | 27.32 | 26.34 | 26.35 | 4,196,306 | -0.97(-3.57%) |
Jun 20, 2012 | 27.33 | 27.53 | 27.14 | 27.32 | 2,858,555 | +0.03(+0.12%) |
Jun 19, 2012 | 27.21 | 27.37 | 27.01 | 27.29 | 2,224,370 | +0.19(+0.70%) |
Jun 18, 2012 | 26.78 | 27.24 | 26.66 | 27.10 | 2,898,534 | +0.21(+0.80%) |
Jun 15, 2012 | 26.55 | 26.94 | 26.45 | 26.88 | 4,063,254 | +0.39(+1.46%) |
Jun 14, 2012 | 26.76 | 26.85 | 26.36 | 26.50 | 3,507,111 | -0.22(-0.83%) |
Jun 13, 2012 | 26.81 | 27.02 | 26.62 | 26.72 | 2,861,125 | -0.25(-0.92%) |
Jun 12, 2012 | 26.67 | 27.16 | 26.67 | 26.97 | 4,393,601 | +0.39(+1.48%) |
Jun 11, 2012 | 27.28 | 27.40 | 26.55 | 26.57 | 4,021,245 | -0.55(-2.03%) |
Jun 08, 2012 | 26.61 | 27.16 | 26.48 | 27.12 | 4,214,800 | +0.58(+2.18%) |
Jun 07, 2012 | 27.16 | 27.37 | 26.51 | 26.55 | 5,001,386 | -0.28(-1.05%) |
Jun 06, 2012 | 26.43 | 26.96 | 26.39 | 26.83 | 4,031,115 | +0.48(+1.82%) |
Jun 05, 2012 | 25.59 | 26.60 | 25.57 | 26.35 | 6,074,167 | +0.71(+2.77%) |
Jun 04, 2012 | 25.65 | 25.93 | 25.36 | 25.64 | 3,054,573 | +0.03(+0.13%) |
Jun 01, 2012 | 25.96 | 26.21 | 25.60 | 25.60 | 3,339,942 | -0.80(-3.03%) |
May 31, 2012 | 26.59 | 26.63 | 26.13 | 26.41 | 5,024,919 | -0.22(-0.84%) |
May 30, 2012 | 26.59 | 26.76 | 26.39 | 26.63 | 4,387,338 | -0.26(-0.95%) |
May 29, 2012 | 26.55 | 26.93 | 26.53 | 26.88 | 4,801,658 | +0.47(+1.78%) |
May 25, 2012 | 26.22 | 26.64 | 26.18 | 26.41 | 3,609,221 | +0.31(+1.17%) |
May 24, 2012 | 26.49 | 26.50 | 25.99 | 26.11 | 4,692,986 | -0.38(-1.43%) |
May 23, 2012 | 26.03 | 26.54 | 25.82 | 26.49 | 4,312,492 | +0.21(+0.79%) |
May 22, 2012 | 26.34 | 26.47 | 26.05 | 26.28 | 4,046,897 | -0.16(-0.59%) |
May 21, 2012 | 25.80 | 26.53 | 25.80 | 26.44 | 4,518,079 | +0.58(+2.24%) |
May 18, 2012 | 26.44 | 26.53 | 25.80 | 25.86 | 6,761,692 | -0.45(-1.70%) |
May 17, 2012 | 26.80 | 26.84 | 26.31 | 26.31 | 4,666,393 | -0.37(-1.39%) |
May 16, 2012 | 27.12 | 27.29 | 26.67 | 26.68 | 6,011,787 | -0.40(-1.46%) |
May 15, 2012 | 27.17 | 27.35 | 27.00 | 27.07 | 4,920,543 | -0.15(-0.55%) |
May 14, 2012 | 27.10 | 27.34 | 26.85 | 27.22 | 3,704,326 | -0.05(-0.18%) |
May 11, 2012 | 27.27 | 27.83 | 27.25 | 27.27 | 4,009,111 | -0.07(-0.27%) |
May 10, 2012 | 27.90 | 27.90 | 27.26 | 27.35 | 4,091,119 | -0.39(-1.39%) |
May 09, 2012 | 27.39 | 27.81 | 27.09 | 27.73 | 3,981,625 | -0.01(-0.03%) |
May 08, 2012 | 27.57 | 27.86 | 27.27 | 27.74 | 4,496,383 | -0.09(-0.32%) |
May 07, 2012 | 27.76 | 28.09 | 27.72 | 27.83 | 2,987,060 | -0.11(-0.41%) |
May 04, 2012 | 28.29 | 28.45 | 27.92 | 27.95 | 4,292,565 | -0.56(-1.96%) |
May 03, 2012 | 29.02 | 29.05 | 28.40 | 28.50 | 4,307,942 | -0.48(-1.67%) |
May 02, 2012 | 28.92 | 29.09 | 28.82 | 28.99 | 5,776,717 | -0.15(-0.51%) |
May 01, 2012 | 29.49 | 29.82 | 29.13 | 29.13 | 4,922,352 | -0.71(-2.39%) |
Apr 30, 2012 | 29.91 | 30.01 | 29.79 | 29.85 | 2,813,424 | -0.10(-0.33%) |
Apr 27, 2012 | 30.16 | 30.36 | 29.92 | 29.95 | 4,269,483 | -0.12(-0.41%) |
Apr 26, 2012 | 30.39 | 30.39 | 29.78 | 30.07 | 8,898,654 | +1.91(+6.77%) |
Apr 25, 2012 | 27.65 | 28.17 | 27.62 | 28.16 | 3,138,392 | +0.65(+2.37%) |
Apr 24, 2012 | 27.95 | 28.07 | 27.46 | 27.51 | 4,220,285 | -0.32(-1.15%) |
Apr 23, 2012 | 27.95 | 28.12 | 27.63 | 27.83 | 5,988,800 | -0.39(-1.40%) |
Apr 20, 2012 | 28.94 | 28.94 | 28.18 | 28.22 | 9,417,363 | -0.53(-1.83%) |
Apr 19, 2012 | 28.86 | 29.36 | 28.60 | 28.75 | 3,874,181 | -0.27(-0.93%) |
Apr 18, 2012 | 28.92 | 29.13 | 28.72 | 29.02 | 3,289,933 | -0.14(-0.48%) |
Apr 17, 2012 | 29.14 | 29.39 | 29.01 | 29.16 | 4,569,845 | +0.22(+0.77%) |
Apr 16, 2012 | 29.01 | 29.16 | 28.73 | 28.94 | 2,679,219 | +0.06(+0.20%) |
Apr 13, 2012 | 29.41 | 29.43 | 28.88 | 28.88 | 3,944,111 | -0.66(-2.24%) |
Apr 12, 2012 | 29.18 | 29.68 | 29.04 | 29.54 | 4,072,172 | +0.46(+1.59%) |
Apr 11, 2012 | 28.88 | 29.48 | 28.82 | 29.08 | 4,966,096 | +0.48(+1.69%) |
Apr 10, 2012 | 28.68 | 28.95 | 28.52 | 28.59 | 5,969,519 | -0.24(-0.83%) |
Apr 09, 2012 | 28.72 | 28.98 | 28.59 | 28.83 | 2,238,354 | -0.31(-1.07%) |
Apr 05, 2012 | 28.90 | 29.22 | 28.86 | 29.14 | 3,053,429 | +0.11(+0.37%) |
Apr 04, 2012 | 29.41 | 29.41 | 28.95 | 29.04 | 4,570,611 | -0.62(-2.08%) |
Apr 03, 2012 | 30.12 | 30.13 | 29.58 | 29.65 | 4,853,658 | -0.48(-1.58%) |
Apr 02, 2012 | 29.95 | 30.22 | 29.72 | 30.13 | 3,574,995 | +0.20(+0.66%) |
Mar 30, 2012 | 29.93 | 30.18 | 29.75 | 29.93 | 4,215,834 | +0.16(+0.52%) |
Mar 29, 2012 | 29.55 | 29.81 | 29.42 | 29.77 | 2,821,163 | +0.10(+0.33%) |
Mar 28, 2012 | 29.88 | 30.03 | 29.55 | 29.68 | 3,353,499 | -0.21(-0.69%) |
Mar 27, 2012 | 30.04 | 30.18 | 29.87 | 29.88 | 4,559,866 | -0.16(-0.52%) |
Mar 26, 2012 | 29.89 | 30.05 | 29.69 | 30.04 | 2,384,263 | +0.44(+1.50%) |
Mar 23, 2012 | 29.08 | 29.61 | 28.97 | 29.59 | 5,595,069 | -0.13(-0.44%) |
Mar 22, 2012 | 29.63 | 29.91 | 29.50 | 29.73 | 4,114,992 | -0.21(-0.69%) |
Mar 21, 2012 | 29.68 | 30.07 | 29.59 | 29.93 | 3,784,852 | +0.37(+1.25%) |
Mar 20, 2012 | 30.24 | 30.32 | 29.54 | 29.56 | 7,394,856 | -0.89(-2.94%) |
Mar 19, 2012 | 30.42 | 30.53 | 30.19 | 30.46 | 3,315,507 | -0.12(-0.40%) |
Mar 16, 2012 | 30.21 | 30.60 | 30.17 | 30.58 | 4,095,509 | +0.32(+1.06%) |
Mar 15, 2012 | 30.05 | 30.37 | 29.88 | 30.26 | 4,087,743 | +0.19(+0.63%) |
Mar 14, 2012 | 30.36 | 30.60 | 30.05 | 30.07 | 3,266,281 | -0.24(-0.78%) |
Mar 13, 2012 | 29.90 | 30.35 | 29.77 | 30.31 | 4,274,442 | +0.62(+2.10%) |
Mar 12, 2012 | 29.92 | 29.92 | 29.61 | 29.68 | 3,158,782 | -0.21(-0.71%) |
Mar 09, 2012 | 29.84 | 30.10 | 29.82 | 29.90 | 3,675,288 | +0.02(+0.08%) |
Mar 08, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 2,302,883 | +0.23(+0.77%) |
Mar 07, 2012 | 29.57 | 29.84 | 29.41 | 29.64 | 3,511,240 | +0.05(+0.17%) |
Mar 06, 2012 | 29.10 | 29.64 | 29.08 | 29.59 | 5,030,033 | +0.29(+0.98%) |
Mar 05, 2012 | 29.84 | 29.86 | 29.03 | 29.31 | 7,100,172 | -0.62(-2.08%) |
Mar 02, 2012 | 29.97 | 30.22 | 29.76 | 29.93 | 2,962,743 | -0.16(-0.55%) |