Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.50 | 26.62 | 25.89 | 26.05 | 2,830,224 | -0.84(-3.12%) |
Feb 27, 2013 | 26.89 | 27.16 | 26.68 | 26.89 | 2,339,657 | -0.09(-0.35%) |
Feb 26, 2013 | 26.32 | 27.10 | 25.90 | 26.98 | 3,230,357 | +0.73(+2.77%) |
Feb 25, 2013 | 26.24 | 26.61 | 26.07 | 26.25 | 2,167,644 | +0.39(+1.49%) |
Feb 22, 2013 | 25.89 | 26.08 | 25.47 | 25.87 | 1,322,051 | -0.08(-0.30%) |
Feb 21, 2013 | 24.99 | 26.27 | 24.91 | 25.94 | 3,115,988 | +1.11(+4.48%) |
Feb 20, 2013 | 25.80 | 25.91 | 24.79 | 24.83 | 3,390,038 | -1.40(-5.33%) |
Feb 19, 2013 | 26.21 | 26.46 | 26.08 | 26.23 | 2,037,991 | -0.25(-0.95%) |
Feb 15, 2013 | 27.76 | 27.82 | 26.26 | 26.48 | 3,591,318 | -1.62(-5.77%) |
Feb 14, 2013 | 28.58 | 29.39 | 28.05 | 28.10 | 2,139,907 | -0.28(-1.00%) |
Feb 13, 2013 | 28.71 | 29.30 | 28.31 | 28.38 | 1,818,923 | -0.39(-1.34%) |
Feb 12, 2013 | 28.41 | 28.93 | 28.11 | 28.77 | 1,226,280 | +0.33(+1.15%) |
Feb 11, 2013 | 28.88 | 28.96 | 28.34 | 28.44 | 1,385,141 | -0.82(-2.82%) |
Feb 08, 2013 | 29.36 | 29.52 | 29.09 | 29.26 | 1,098,550 | -0.12(-0.42%) |
Feb 07, 2013 | 29.06 | 29.52 | 28.69 | 29.39 | 1,838,645 | +0.05(+0.18%) |
Feb 06, 2013 | 29.35 | 29.70 | 29.17 | 29.33 | 1,823,963 | -0.28(-0.96%) |
Feb 04, 2013 | 29.48 | 30.24 | 29.48 | 29.62 | 1,546,012 | -0.15(-0.52%) |
Feb 01, 2013 | 29.91 | 30.21 | 29.24 | 29.77 | 1,636,521 | +0.28(+0.94%) |
Jan 31, 2013 | 29.88 | 30.07 | 29.45 | 29.50 | 1,467,086 | -0.53(-1.76%) |
Jan 30, 2013 | 30.18 | 30.77 | 29.97 | 30.02 | 2,459,965 | +0.26(+0.89%) |
Jan 29, 2013 | 29.89 | 30.08 | 29.54 | 29.76 | 1,822,702 | +0.27(+0.92%) |
Jan 28, 2013 | 29.48 | 29.59 | 29.30 | 29.49 | 2,043,889 | -0.04(-0.13%) |
Jan 25, 2013 | 30.53 | 30.58 | 29.33 | 29.53 | 3,290,930 | -1.08(-3.53%) |
Jan 24, 2013 | 31.52 | 31.73 | 30.59 | 30.61 | 3,101,746 | -1.14(-3.59%) |
Jan 23, 2013 | 32.42 | 32.71 | 31.71 | 31.75 | 1,866,542 | -0.87(-2.66%) |
Jan 22, 2013 | 32.49 | 32.62 | 32.04 | 32.62 | 2,009,392 | +0.07(+0.22%) |
Jan 18, 2013 | 32.55 | 32.69 | 32.40 | 32.55 | 1,713,241 | -0.01(-0.04%) |
Jan 17, 2013 | 32.55 | 32.82 | 31.93 | 32.56 | 2,146,215 | -0.20(-0.61%) |
Jan 16, 2013 | 32.66 | 32.91 | 32.48 | 32.76 | 1,178,966 | -0.08(-0.25%) |
Jan 15, 2013 | 32.66 | 33.16 | 32.42 | 32.84 | 1,287,871 | +0.21(+0.63%) |
Jan 14, 2013 | 33.08 | 33.11 | 32.49 | 32.64 | 1,396,468 | -0.10(-0.31%) |
Jan 11, 2013 | 32.50 | 32.93 | 32.21 | 32.74 | 1,268,316 | +0.12(+0.35%) |
Jan 10, 2013 | 32.46 | 32.80 | 32.09 | 32.62 | 1,872,501 | +0.52(+1.62%) |
Jan 09, 2013 | 32.15 | 32.25 | 31.60 | 32.10 | 1,372,580 | +0.01(+0.02%) |
Jan 08, 2013 | 31.93 | 32.39 | 31.79 | 32.10 | 2,400,461 | +0.17(+0.52%) |
Jan 07, 2013 | 32.60 | 32.60 | 31.88 | 31.93 | 2,697,729 | -0.93(-2.84%) |
Jan 04, 2013 | 32.74 | 32.96 | 32.30 | 32.86 | 2,332,209 | -0.31(-0.93%) |
Jan 03, 2013 | 34.13 | 34.38 | 32.98 | 33.17 | 2,565,990 | -1.15(-3.36%) |
Jan 02, 2013 | 34.53 | 34.61 | 34.30 | 34.32 | 2,920,340 | +0.59(+1.74%) |
Dec 31, 2012 | 32.60 | 34.08 | 32.55 | 33.74 | 2,047,088 | +1.12(+3.43%) |
Dec 28, 2012 | 32.79 | 33.17 | 32.58 | 32.62 | 1,646,038 | -0.11(-0.33%) |
Dec 27, 2012 | 32.43 | 33.13 | 32.25 | 32.73 | 2,053,676 | +0.28(+0.85%) |
Dec 26, 2012 | 32.80 | 32.92 | 32.21 | 32.45 | 1,550,839 | -0.33(-1.02%) |
Dec 24, 2012 | 32.87 | 33.01 | 32.42 | 32.78 | 797,425 | -0.05(-0.14%) |
Dec 21, 2012 | 32.48 | 33.22 | 32.45 | 32.83 | 5,977,302 | +0.11(+0.33%) |
Dec 20, 2012 | 32.59 | 32.85 | 32.06 | 32.72 | 3,002,541 | -0.39(-1.17%) |
Dec 19, 2012 | 33.36 | 33.43 | 32.90 | 33.11 | 2,834,456 | -0.38(-1.13%) |
Dec 18, 2012 | 34.24 | 34.29 | 33.20 | 33.49 | 3,059,129 | -0.75(-2.18%) |
Dec 17, 2012 | 34.33 | 34.39 | 33.77 | 34.23 | 2,096,687 | -0.17(-0.49%) |
Dec 14, 2012 | 34.26 | 34.79 | 34.18 | 34.40 | 1,568,812 | +0.06(+0.19%) |
Dec 13, 2012 | 34.32 | 34.77 | 34.00 | 34.34 | 2,458,439 | -0.61(-1.75%) |
Dec 12, 2012 | 34.77 | 35.29 | 34.53 | 34.95 | 2,728,816 | +0.41(+1.17%) |
Dec 11, 2012 | 34.61 | 35.12 | 34.40 | 34.54 | 2,448,007 | -0.37(-1.05%) |
Dec 10, 2012 | 34.77 | 35.19 | 34.69 | 34.91 | 1,805,331 | +0.37(+1.06%) |
Dec 07, 2012 | 34.46 | 34.68 | 34.26 | 34.54 | 1,689,992 | +0.39(+1.15%) |
Dec 06, 2012 | 33.60 | 34.40 | 33.49 | 34.15 | 1,989,111 | +0.42(+1.26%) |
Dec 05, 2012 | 34.70 | 34.79 | 33.66 | 33.72 | 2,381,079 | -1.06(-3.05%) |
Dec 04, 2012 | 35.05 | 35.55 | 34.39 | 34.79 | 2,667,946 | -1.13(-3.14%) |
Nov 30, 2012 | 36.07 | 36.25 | 35.53 | 35.91 | 1,893,579 | -0.35(-0.96%) |
Nov 29, 2012 | 36.10 | 36.48 | 36.00 | 36.26 | 2,175,729 | +0.39(+1.09%) |
Nov 28, 2012 | 34.64 | 35.90 | 34.32 | 35.87 | 2,290,237 | +0.38(+1.07%) |
Nov 27, 2012 | 36.54 | 36.55 | 35.46 | 35.49 | 1,930,740 | -1.28(-3.47%) |
Nov 26, 2012 | 35.92 | 36.78 | 35.55 | 36.77 | 2,453,864 | +0.55(+1.50%) |
Nov 23, 2012 | 35.63 | 36.37 | 35.40 | 36.22 | 1,165,606 | +0.76(+2.13%) |
Nov 21, 2012 | 34.71 | 35.67 | 34.71 | 35.46 | 1,779,033 | +0.54(+1.54%) |
Nov 20, 2012 | 35.38 | 35.58 | 34.73 | 34.92 | 2,255,549 | -0.62(-1.73%) |
Nov 19, 2012 | 34.28 | 35.60 | 34.26 | 35.54 | 4,349,747 | +2.10(+6.29%) |
Nov 16, 2012 | 32.96 | 33.53 | 32.35 | 33.44 | 2,377,184 | +0.33(+0.99%) |
Nov 15, 2012 | 34.82 | 34.89 | 33.01 | 33.11 | 4,719,236 | -1.74(-5.00%) |
Nov 14, 2012 | 35.48 | 35.83 | 34.66 | 34.85 | 2,879,238 | -0.53(-1.49%) |
Nov 13, 2012 | 35.29 | 36.16 | 35.19 | 35.38 | 2,228,842 | -0.38(-1.08%) |
Nov 12, 2012 | 35.67 | 35.89 | 35.44 | 35.76 | 1,579,501 | +0.10(+0.27%) |
Nov 09, 2012 | 36.18 | 36.42 | 35.65 | 35.67 | 1,677,605 | -0.51(-1.42%) |
Nov 08, 2012 | 35.64 | 36.39 | 35.14 | 36.18 | 2,576,674 | +0.40(+1.13%) |
Nov 07, 2012 | 35.62 | 35.91 | 34.85 | 35.78 | 2,087,529 | +0.55(+1.57%) |
Nov 06, 2012 | 35.08 | 35.46 | 34.80 | 35.23 | 1,889,221 | +0.60(+1.74%) |
Nov 05, 2012 | 34.07 | 35.01 | 33.99 | 34.62 | 2,426,325 | +0.69(+2.04%) |
Nov 02, 2012 | 35.70 | 35.73 | 33.78 | 33.93 | 4,003,372 | -2.17(-6.02%) |
Nov 01, 2012 | 35.94 | 36.50 | 35.88 | 36.10 | 2,071,476 | -0.12(-0.34%) |
Oct 31, 2012 | 35.97 | 36.55 | 35.63 | 36.23 | 2,159,798 | +0.55(+1.55%) |
Oct 26, 2012 | 36.18 | 35.67 | 35.67 | 35.67 | 2,517,587 | -0.47(-1.30%) |
Oct 25, 2012 | 34.71 | 36.17 | 34.69 | 36.14 | 4,811,629 | +3.03(+9.14%) |
Oct 24, 2012 | 33.82 | 34.24 | 33.09 | 33.12 | 2,120,688 | -0.60(-1.79%) |
Oct 23, 2012 | 33.70 | 34.03 | 33.35 | 33.72 | 1,691,413 | -0.06(-0.17%) |
Oct 19, 2012 | 33.51 | 34.32 | 33.35 | 33.78 | 2,301,648 | -0.01(-0.04%) |
Oct 18, 2012 | 33.73 | 34.41 | 33.61 | 33.79 | 2,139,996 | -0.22(-0.66%) |
Oct 17, 2012 | 33.45 | 34.04 | 33.09 | 34.01 | 1,869,263 | +0.67(+2.00%) |
Oct 16, 2012 | 33.10 | 33.49 | 32.99 | 33.35 | 1,824,146 | +0.51(+1.54%) |
Oct 15, 2012 | 32.79 | 32.97 | 32.34 | 32.84 | 2,390,624 | -0.19(-0.56%) |
Oct 12, 2012 | 33.69 | 33.73 | 32.92 | 33.03 | 1,849,640 | -0.74(-2.18%) |
Oct 11, 2012 | 33.62 | 34.19 | 33.52 | 33.76 | 1,509,166 | +0.51(+1.52%) |
Oct 10, 2012 | 33.28 | 33.62 | 32.89 | 33.26 | 1,799,944 | -0.12(-0.37%) |
Oct 09, 2012 | 34.14 | 34.46 | 33.36 | 33.38 | 1,945,570 | -0.69(-2.03%) |
Oct 08, 2012 | 33.95 | 34.32 | 33.78 | 34.07 | 1,085,879 | -0.28(-0.82%) |
Oct 05, 2012 | 34.37 | 35.23 | 34.17 | 34.35 | 2,429,156 | -0.15(-0.45%) |
Oct 04, 2012 | 34.07 | 34.52 | 33.91 | 34.51 | 1,618,793 | +0.83(+2.48%) |
Oct 03, 2012 | 33.74 | 33.84 | 33.45 | 33.67 | 2,087,649 | +0.04(+0.11%) |
Oct 02, 2012 | 33.93 | 33.98 | 33.36 | 33.64 | 1,928,532 | -0.17(-0.51%) |
Oct 01, 2012 | 33.58 | 33.89 | 33.43 | 33.81 | 2,933,574 | +0.54(+1.62%) |
Sep 28, 2012 | 33.05 | 33.52 | 32.63 | 33.27 | 2,867,001 | +0.06(+0.19%) |
Sep 27, 2012 | 32.28 | 33.26 | 32.09 | 33.21 | 2,654,485 | +1.22(+3.81%) |
Sep 26, 2012 | 31.53 | 32.25 | 31.30 | 31.99 | 3,251,924 | +0.10(+0.30%) |
Sep 25, 2012 | 32.73 | 33.01 | 31.85 | 31.89 | 2,624,732 | -0.42(-1.31%) |
Sep 24, 2012 | 33.03 | 33.10 | 32.25 | 32.31 | 2,552,883 | -1.07(-3.21%) |
Sep 21, 2012 | 33.79 | 33.87 | 33.15 | 33.39 | 5,282,054 | +0.05(+0.15%) |
Sep 20, 2012 | 33.30 | 33.71 | 33.14 | 33.33 | 3,312,981 | -0.44(-1.29%) |
Sep 19, 2012 | 33.21 | 34.07 | 33.10 | 33.77 | 3,383,617 | +0.51(+1.54%) |
Sep 18, 2012 | 32.69 | 33.31 | 32.55 | 33.26 | 3,510,201 | +0.29(+0.88%) |
Sep 17, 2012 | 33.11 | 33.46 | 31.96 | 32.97 | 3,461,950 | +0.03(+0.08%) |
Sep 14, 2012 | 32.38 | 33.30 | 32.37 | 32.94 | 4,723,156 | +0.77(+2.39%) |
Sep 13, 2012 | 30.88 | 32.42 | 30.72 | 32.17 | 5,796,011 | +1.17(+3.79%) |
Sep 12, 2012 | 31.04 | 31.08 | 30.32 | 31.00 | 3,317,472 | +0.10(+0.33%) |
Sep 11, 2012 | 31.01 | 31.41 | 30.72 | 30.90 | 2,237,103 | +0.12(+0.40%) |
Sep 10, 2012 | 31.71 | 31.80 | 30.67 | 30.78 | 2,370,720 | -0.92(-2.89%) |
Sep 07, 2012 | 31.62 | 32.12 | 31.59 | 31.69 | 3,305,558 | +0.70(+2.26%) |
Sep 06, 2012 | 30.73 | 31.21 | 30.64 | 30.99 | 2,295,121 | +0.39(+1.28%) |
Sep 05, 2012 | 30.81 | 30.85 | 29.96 | 30.60 | 2,186,776 | -0.06(-0.19%) |
Sep 04, 2012 | 31.00 | 31.03 | 30.48 | 30.66 | 2,438,030 | -0.33(-1.06%) |
Aug 31, 2012 | 29.83 | 31.06 | 29.44 | 30.99 | 3,220,784 | +1.48(+5.02%) |
Aug 30, 2012 | 29.74 | 29.97 | 29.39 | 29.51 | 1,866,825 | -0.03(-0.11%) |
Aug 29, 2012 | 29.93 | 30.12 | 29.39 | 29.54 | 2,407,348 | -0.22(-0.73%) |
Aug 27, 2012 | 30.11 | 30.16 | 29.62 | 29.76 | 1,563,952 | -0.38(-1.24%) |
Aug 24, 2012 | 29.93 | 30.21 | 29.69 | 30.13 | 1,417,033 | +0.06(+0.21%) |
Aug 23, 2012 | 30.37 | 30.49 | 29.85 | 30.07 | 3,323,567 | +0.03(+0.08%) |
Aug 22, 2012 | 29.30 | 30.25 | 29.22 | 30.04 | 2,241,528 | +0.40(+1.35%) |
Aug 21, 2012 | 30.20 | 30.34 | 29.52 | 29.64 | 2,618,642 | -0.10(-0.34%) |
Aug 20, 2012 | 29.41 | 29.92 | 29.20 | 29.74 | 2,353,135 | +0.31(+1.04%) |
Aug 17, 2012 | 29.20 | 29.56 | 28.87 | 29.44 | 2,918,353 | +0.26(+0.89%) |
Aug 16, 2012 | 28.12 | 29.30 | 28.03 | 29.18 | 3,103,785 | +1.23(+4.41%) |
Aug 15, 2012 | 28.08 | 28.08 | 27.78 | 27.94 | 2,746,450 | -0.37(-1.30%) |
Aug 14, 2012 | 28.40 | 28.62 | 28.24 | 28.31 | 2,522,512 | -0.25(-0.89%) |
Aug 13, 2012 | 28.91 | 29.11 | 28.32 | 28.57 | 2,636,814 | -0.29(-0.99%) |
Aug 10, 2012 | 28.75 | 29.13 | 28.67 | 28.85 | 2,337,200 | +0.04(+0.13%) |
Aug 09, 2012 | 28.71 | 29.16 | 28.50 | 28.81 | 3,172,430 | +0.08(+0.29%) |
Aug 08, 2012 | 28.81 | 29.22 | 28.62 | 28.73 | 3,554,618 | -0.06(-0.20%) |
Aug 07, 2012 | 28.38 | 28.81 | 28.34 | 28.79 | 3,017,747 | +0.30(+1.05%) |
Aug 06, 2012 | 27.77 | 28.95 | 27.77 | 28.49 | 2,954,413 | +0.74(+2.66%) |
Aug 03, 2012 | 28.06 | 28.19 | 27.55 | 27.75 | 3,872,146 | +0.09(+0.32%) |
Aug 02, 2012 | 27.79 | 28.52 | 27.64 | 27.66 | 3,394,553 | -0.38(-1.34%) |
Aug 01, 2012 | 27.84 | 28.43 | 26.99 | 28.04 | 4,376,845 | +0.17(+0.62%) |
Jul 31, 2012 | 27.98 | 28.36 | 27.71 | 27.87 | 3,964,176 | -0.31(-1.08%) |
Jul 30, 2012 | 27.65 | 28.42 | 27.38 | 28.17 | 3,055,005 | +0.73(+2.66%) |
Jul 27, 2012 | 27.08 | 27.71 | 26.88 | 27.44 | 4,534,981 | +0.68(+2.54%) |
Jul 26, 2012 | 26.47 | 27.23 | 26.42 | 26.76 | 11,296,218 | +2.00(+8.09%) |
Jul 25, 2012 | 24.44 | 25.24 | 24.13 | 24.76 | 3,860,062 | +0.88(+3.70%) |
Jul 24, 2012 | 23.39 | 24.21 | 23.39 | 23.87 | 2,478,264 | +0.58(+2.48%) |
Jul 23, 2012 | 23.36 | 23.70 | 23.12 | 23.30 | 1,958,219 | -0.55(-2.29%) |
Jul 20, 2012 | 23.56 | 24.08 | 23.42 | 23.84 | 1,861,779 | +0.13(+0.54%) |
Jul 19, 2012 | 23.61 | 24.08 | 23.53 | 23.72 | 1,403,348 | +0.36(+1.55%) |
Jul 18, 2012 | 23.18 | 23.49 | 23.05 | 23.35 | 1,740,587 | -0.08(-0.35%) |
Jul 17, 2012 | 23.37 | 23.53 | 22.74 | 23.44 | 2,314,867 | -0.17(-0.73%) |
Jul 16, 2012 | 24.05 | 24.07 | 23.40 | 23.61 | 1,543,647 | -0.36(-1.51%) |
Jul 13, 2012 | 23.89 | 24.08 | 23.61 | 23.97 | 2,229,955 | +0.38(+1.59%) |
Jul 12, 2012 | 23.59 | 23.79 | 22.78 | 23.59 | 4,975,862 | -0.53(-2.19%) |
Jul 11, 2012 | 24.45 | 24.67 | 23.73 | 24.12 | 3,933,553 | -0.51(-2.07%) |
Jul 10, 2012 | 25.88 | 26.06 | 24.41 | 24.63 | 2,291,899 | -1.06(-4.13%) |
Jul 09, 2012 | 25.68 | 25.85 | 25.32 | 25.69 | 2,166,437 | -0.08(-0.30%) |
Jul 06, 2012 | 26.00 | 26.37 | 25.49 | 25.77 | 2,212,134 | -0.80(-3.02%) |
Jul 05, 2012 | 26.65 | 26.92 | 26.40 | 26.57 | 2,582,766 | -0.14(-0.52%) |
Jul 03, 2012 | 26.39 | 27.02 | 26.30 | 26.71 | 2,122,632 | +0.92(+3.57%) |
Jul 02, 2012 | 25.72 | 26.06 | 25.43 | 25.79 | 2,101,641 | +0.06(+0.25%) |
Jun 29, 2012 | 25.93 | 26.23 | 25.15 | 25.72 | 3,951,225 | +0.83(+3.35%) |
Jun 28, 2012 | 25.22 | 25.48 | 24.24 | 24.89 | 3,444,117 | -0.65(-2.56%) |
Jun 27, 2012 | 25.92 | 25.94 | 25.20 | 25.55 | 2,488,231 | -0.19(-0.74%) |
Jun 26, 2012 | 26.26 | 26.58 | 25.38 | 25.74 | 4,557,855 | -0.99(-3.71%) |
Jun 25, 2012 | 25.55 | 26.79 | 25.34 | 26.73 | 3,131,112 | +0.94(+3.65%) |
Jun 22, 2012 | 25.69 | 26.02 | 25.32 | 25.79 | 2,109,079 | +0.22(+0.87%) |
Jun 21, 2012 | 26.21 | 26.58 | 25.55 | 25.57 | 2,982,151 | -1.32(-4.90%) |
Jun 20, 2012 | 26.56 | 27.48 | 26.28 | 26.88 | 4,154,107 | -0.20(-0.73%) |
Jun 19, 2012 | 27.28 | 27.46 | 26.79 | 27.08 | 2,639,641 | +0.12(+0.45%) |
Jun 18, 2012 | 26.43 | 27.12 | 26.18 | 26.96 | 3,317,710 | +0.27(+1.02%) |
Jun 15, 2012 | 26.86 | 27.01 | 26.45 | 26.68 | 7,409,043 | -0.06(-0.21%) |
Jun 14, 2012 | 26.91 | 27.06 | 26.27 | 26.74 | 4,127,819 | +0.03(+0.10%) |
Jun 13, 2012 | 26.47 | 27.17 | 26.21 | 26.72 | 4,840,668 | +0.49(+1.87%) |
Jun 12, 2012 | 25.22 | 26.27 | 25.15 | 26.23 | 4,178,499 | +1.21(+4.83%) |
Jun 11, 2012 | 25.61 | 25.76 | 24.76 | 25.02 | 3,136,469 | -0.52(-2.04%) |
Jun 08, 2012 | 24.79 | 25.74 | 24.61 | 25.54 | 1,926,785 | +0.29(+1.13%) |
Jun 07, 2012 | 26.21 | 26.27 | 24.83 | 25.25 | 3,605,586 | -0.77(-2.96%) |
Jun 06, 2012 | 26.44 | 26.64 | 25.58 | 26.02 | 3,844,387 | +0.18(+0.71%) |
Jun 05, 2012 | 25.86 | 25.99 | 25.50 | 25.84 | 3,513,055 | -0.03(-0.10%) |
Jun 04, 2012 | 25.85 | 26.00 | 25.25 | 25.86 | 4,307,429 | +0.01(+0.05%) |
Jun 01, 2012 | 24.40 | 25.97 | 24.22 | 25.85 | 6,202,549 | +2.11(+8.89%) |
May 31, 2012 | 24.29 | 24.62 | 23.42 | 23.74 | 3,213,018 | -0.53(-2.17%) |
May 30, 2012 | 23.68 | 24.52 | 23.33 | 24.27 | 4,012,755 | -0.00(-0.01%) |
May 29, 2012 | 25.40 | 25.40 | 24.13 | 24.27 | 4,020,211 | -0.76(-3.04%) |
May 25, 2012 | 24.99 | 25.39 | 24.75 | 25.03 | 2,249,846 | +0.11(+0.43%) |
May 24, 2012 | 25.01 | 25.29 | 24.42 | 24.92 | 5,822,294 | +0.27(+1.10%) |
May 23, 2012 | 23.23 | 24.67 | 22.43 | 24.65 | 5,623,433 | +1.27(+5.43%) |
May 22, 2012 | 23.46 | 24.26 | 23.19 | 23.38 | 3,705,778 | -0.16(-0.67%) |
May 21, 2012 | 22.94 | 23.62 | 22.78 | 23.54 | 2,039,983 | +0.77(+3.40%) |
May 18, 2012 | 23.02 | 23.57 | 22.67 | 22.77 | 4,317,655 | +0.20(+0.89%) |
May 17, 2012 | 21.65 | 22.96 | 21.60 | 22.57 | 5,070,718 | +1.16(+5.41%) |
May 16, 2012 | 21.34 | 22.46 | 21.23 | 21.41 | 5,354,621 | +0.04(+0.18%) |
May 15, 2012 | 22.55 | 22.77 | 21.29 | 21.37 | 5,834,843 | -1.13(-5.01%) |
May 14, 2012 | 22.64 | 23.29 | 22.45 | 22.50 | 4,959,182 | -0.66(-2.85%) |
May 11, 2012 | 23.51 | 23.81 | 23.11 | 23.16 | 2,800,160 | -0.58(-2.44%) |
May 10, 2012 | 24.27 | 24.31 | 23.33 | 23.74 | 3,983,393 | -0.28(-1.15%) |
May 09, 2012 | 22.87 | 24.47 | 22.82 | 24.01 | 6,092,000 | +0.55(+2.36%) |
May 08, 2012 | 23.75 | 23.95 | 23.14 | 23.46 | 4,906,580 | -0.88(-3.62%) |
May 07, 2012 | 24.10 | 24.63 | 23.86 | 24.34 | 3,126,382 | +0.28(+1.15%) |
May 04, 2012 | 24.13 | 24.78 | 23.96 | 24.06 | 3,851,573 | -0.09(-0.39%) |
May 03, 2012 | 24.45 | 24.48 | 23.28 | 24.16 | 6,126,218 | -0.52(-2.12%) |
May 02, 2012 | 24.67 | 24.97 | 24.38 | 24.68 | 3,412,525 | -0.24(-0.96%) |
May 01, 2012 | 25.16 | 25.40 | 24.75 | 24.92 | 3,570,468 | -0.20(-0.78%) |
Apr 30, 2012 | 24.28 | 25.28 | 24.11 | 25.11 | 5,369,905 | +0.35(+1.42%) |
Apr 27, 2012 | 23.89 | 25.15 | 23.89 | 24.76 | 10,162,543 | +2.21(+9.82%) |
Apr 26, 2012 | 21.74 | 22.58 | 21.46 | 22.55 | 6,949,403 | +0.90(+4.16%) |
Apr 25, 2012 | 20.87 | 21.75 | 20.63 | 21.65 | 3,159,799 | +1.00(+4.84%) |
Apr 24, 2012 | 20.60 | 20.86 | 20.49 | 20.65 | 1,466,499 | +0.10(+0.49%) |
Apr 23, 2012 | 20.55 | 20.79 | 20.12 | 20.55 | 2,553,905 | -0.31(-1.48%) |
Apr 20, 2012 | 21.32 | 21.48 | 20.83 | 20.85 | 1,669,889 | -0.38(-1.78%) |
Apr 19, 2012 | 21.24 | 21.69 | 20.97 | 21.23 | 2,959,539 | +0.10(+0.48%) |
Apr 18, 2012 | 21.18 | 21.54 | 20.84 | 21.13 | 2,009,422 | -0.26(-1.23%) |
Apr 17, 2012 | 20.69 | 21.60 | 20.51 | 21.40 | 3,080,956 | +0.91(+4.42%) |
Apr 16, 2012 | 21.04 | 21.22 | 20.35 | 20.49 | 2,577,543 | -0.51(-2.43%) |
Apr 13, 2012 | 21.43 | 21.51 | 20.87 | 21.00 | 2,789,583 | -0.60(-2.80%) |
Apr 12, 2012 | 20.38 | 21.77 | 20.38 | 21.60 | 3,494,833 | +1.24(+6.09%) |
Apr 11, 2012 | 20.89 | 20.89 | 20.32 | 20.36 | 2,681,061 | -0.52(-2.50%) |
Apr 10, 2012 | 20.30 | 20.94 | 20.08 | 20.89 | 3,334,827 | +0.55(+2.69%) |
Apr 09, 2012 | 20.49 | 20.75 | 20.20 | 20.34 | 2,843,979 | -0.03(-0.12%) |
Apr 05, 2012 | 20.70 | 20.79 | 20.29 | 20.36 | 3,284,411 | -0.16(-0.80%) |
Apr 04, 2012 | 20.80 | 20.86 | 20.50 | 20.53 | 3,967,905 | -0.82(-3.86%) |
Apr 03, 2012 | 21.99 | 22.00 | 21.17 | 21.35 | 4,424,969 | -0.64(-2.92%) |
Apr 02, 2012 | 21.00 | 22.06 | 20.99 | 21.99 | 4,073,148 | +0.99(+4.73%) |
Mar 30, 2012 | 20.90 | 21.07 | 20.70 | 21.00 | 2,692,942 | +0.26(+1.27%) |
Mar 29, 2012 | 20.77 | 20.79 | 20.48 | 20.73 | 3,014,911 | -0.07(-0.33%) |
Mar 28, 2012 | 21.04 | 21.08 | 20.67 | 20.80 | 4,775,796 | -0.23(-1.11%) |
Mar 27, 2012 | 21.69 | 21.70 | 21.02 | 21.04 | 3,553,151 | -0.59(-2.71%) |
Mar 26, 2012 | 21.58 | 21.69 | 21.27 | 21.62 | 2,233,845 | +0.48(+2.26%) |
Mar 23, 2012 | 20.85 | 21.21 | 20.74 | 21.14 | 2,066,786 | +0.51(+2.47%) |
Mar 22, 2012 | 20.44 | 20.73 | 20.32 | 20.63 | 1,778,025 | -0.19(-0.91%) |
Mar 21, 2012 | 21.24 | 21.31 | 20.81 | 20.82 | 2,717,013 | -0.30(-1.43%) |
Mar 20, 2012 | 20.63 | 21.21 | 20.34 | 21.12 | 3,676,463 | +0.26(+1.27%) |
Mar 19, 2012 | 21.27 | 21.50 | 20.85 | 20.86 | 2,864,713 | -0.40(-1.86%) |
Mar 16, 2012 | 21.01 | 21.66 | 20.94 | 21.26 | 7,584,685 | +0.20(+0.96%) |
Mar 15, 2012 | 21.21 | 21.53 | 20.93 | 21.06 | 3,422,512 | -0.13(-0.59%) |
Mar 14, 2012 | 21.90 | 21.90 | 21.06 | 21.18 | 5,787,645 | -0.99(-4.48%) |
Mar 13, 2012 | 22.11 | 22.53 | 22.06 | 22.18 | 4,747,868 | +0.01(+0.03%) |
Mar 12, 2012 | 22.86 | 22.97 | 22.07 | 22.17 | 5,702,968 | -0.70(-3.08%) |
Mar 09, 2012 | 22.67 | 23.18 | 22.41 | 22.87 | 3,050,661 | +0.21(+0.92%) |
Mar 08, 2012 | 22.57 | 22.84 | 22.21 | 22.67 | 2,374,824 | +0.40(+1.78%) |
Mar 07, 2012 | 22.22 | 22.41 | 21.93 | 22.27 | 3,480,275 | +0.05(+0.23%) |
Mar 06, 2012 | 22.12 | 22.27 | 21.87 | 22.22 | 4,023,672 | -0.40(-1.78%) |
Mar 05, 2012 | 22.75 | 22.77 | 22.45 | 22.62 | 3,345,847 | -0.22(-0.96%) |
Mar 02, 2012 | 23.09 | 23.11 | 22.68 | 22.84 | 2,304,001 | -0.27(-1.17%) |