Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.57 | 29.60 | 29.50 | 29.59 | 18,792 | +0.12(+0.39%) |
Feb 27, 2013 | 30.09 | 30.13 | 29.36 | 29.47 | 37,152 | -0.21(-0.71%) |
Feb 26, 2013 | 29.70 | 30.12 | 29.69 | 29.69 | 9,227 | +0.74(+2.55%) |
Feb 22, 2013 | 28.82 | 29.00 | 28.82 | 28.95 | 328,471 | +0.14(+0.50%) |
Feb 21, 2013 | 28.81 | 28.98 | 28.72 | 28.81 | 36,476 | +0.30(+1.06%) |
Feb 20, 2013 | 28.16 | 28.51 | 28.15 | 28.50 | 43,023 | +0.19(+0.67%) |
Feb 19, 2013 | 28.65 | 28.74 | 28.31 | 28.31 | 15,753 | -0.25(-0.89%) |
Feb 15, 2013 | 28.71 | 28.71 | 28.42 | 28.57 | 8,778 | -0.19(-0.67%) |
Feb 14, 2013 | 28.50 | 28.80 | 28.45 | 28.76 | 11,556 | +0.45(+1.57%) |
Feb 13, 2013 | 28.28 | 28.46 | 28.14 | 28.31 | 25,538 | -0.31(-1.09%) |
Feb 12, 2013 | 28.71 | 28.78 | 28.61 | 28.62 | 26,074 | -0.42(-1.44%) |
Feb 11, 2013 | 28.88 | 29.05 | 28.86 | 29.04 | 18,726 | +0.29(+1.02%) |
Feb 08, 2013 | 28.71 | 28.83 | 28.63 | 28.75 | 8,309 | -0.03(-0.10%) |
Feb 07, 2013 | 28.72 | 29.10 | 28.70 | 28.78 | 17,361 | +0.03(+0.09%) |
Feb 06, 2013 | 28.62 | 28.76 | 28.42 | 28.75 | 44,413 | -0.13(-0.46%) |
Feb 04, 2013 | 28.66 | 28.94 | 28.61 | 28.89 | 35,291 | +0.65(+2.30%) |
Feb 01, 2013 | 29.26 | 29.26 | 28.24 | 28.24 | 49,537 | -0.62(-2.15%) |
Jan 31, 2013 | 28.76 | 28.90 | 28.60 | 28.86 | 39,479 | +0.21(+0.75%) |
Jan 30, 2013 | 28.59 | 28.72 | 28.38 | 28.64 | 111,469 | -0.11(-0.37%) |
Jan 29, 2013 | 29.04 | 29.27 | 28.73 | 28.75 | 68,195 | -0.31(-1.08%) |
Jan 28, 2013 | 28.73 | 29.06 | 28.73 | 29.06 | 13,842 | -0.22(-0.76%) |
Jan 25, 2013 | 29.44 | 29.49 | 29.18 | 29.28 | 51,610 | -0.82(-2.72%) |
Jan 24, 2013 | 30.20 | 30.21 | 29.92 | 30.10 | 17,952 | -0.23(-0.77%) |
Jan 23, 2013 | 30.42 | 30.53 | 30.34 | 30.34 | 10,723 | -0.03(-0.11%) |
Jan 22, 2013 | 30.03 | 30.38 | 29.97 | 30.37 | 13,503 | +0.10(+0.34%) |
Jan 18, 2013 | 30.15 | 30.28 | 30.15 | 30.27 | 4,715 | +0.41(+1.36%) |
Jan 17, 2013 | 29.90 | 29.96 | 29.67 | 29.86 | 13,245 | -0.58(-1.92%) |
Jan 16, 2013 | 30.34 | 30.44 | 30.34 | 30.44 | 898 | +0.16(+0.53%) |
Jan 15, 2013 | 30.53 | 30.57 | 30.28 | 30.28 | 22,344 | +0.29(+0.97%) |
Jan 14, 2013 | 30.34 | 30.34 | 30.00 | 30.00 | 25,618 | -0.06(-0.19%) |
Jan 11, 2013 | 29.50 | 30.08 | 29.49 | 30.05 | 17,067 | +0.40(+1.34%) |
Jan 10, 2013 | 29.59 | 29.88 | 29.45 | 29.66 | 30,438 | -0.16(-0.54%) |
Jan 09, 2013 | 29.81 | 29.95 | 29.79 | 29.82 | 3,368 | -0.06(-0.21%) |
Jan 08, 2013 | 29.82 | 29.92 | 29.77 | 29.88 | 32,598 | +0.37(+1.24%) |
Jan 07, 2013 | 29.51 | 29.58 | 29.43 | 29.51 | 28,163 | +0.00(+0.01%) |
Jan 04, 2013 | 29.10 | 29.51 | 28.98 | 29.51 | 69,070 | +0.20(+0.68%) |
Jan 03, 2013 | 30.03 | 30.03 | 29.28 | 29.31 | 36,645 | -0.80(-2.66%) |
Jan 02, 2013 | 30.13 | 30.96 | 30.08 | 30.11 | 196,721 | -0.85(-2.75%) |
Dec 31, 2012 | 31.73 | 31.73 | 30.92 | 30.96 | 23,703 | -0.93(-2.92%) |
Dec 28, 2012 | 31.91 | 32.01 | 31.73 | 31.89 | 51,615 | +0.25(+0.80%) |
Dec 27, 2012 | 31.25 | 31.79 | 31.25 | 31.64 | 26,162 | +0.25(+0.81%) |
Dec 26, 2012 | 31.29 | 31.42 | 31.29 | 31.38 | 51,426 | +0.18(+0.58%) |
Dec 24, 2012 | 31.23 | 31.23 | 31.20 | 31.20 | 2,331 | -0.04(-0.11%) |
Dec 21, 2012 | 31.28 | 31.35 | 31.17 | 31.24 | 25,196 | +0.61(+1.98%) |
Dec 20, 2012 | 30.87 | 30.96 | 30.53 | 30.63 | 40,148 | -0.03(-0.11%) |
Dec 19, 2012 | 30.72 | 30.99 | 30.64 | 30.66 | 20,673 | +0.21(+0.71%) |
Dec 18, 2012 | 30.97 | 31.03 | 30.25 | 30.45 | 59,854 | -0.69(-2.22%) |
Dec 17, 2012 | 31.96 | 31.96 | 31.13 | 31.14 | 72,104 | -0.92(-2.86%) |
Dec 14, 2012 | 31.87 | 32.06 | 31.87 | 32.06 | 108,943 | +0.50(+1.59%) |
Dec 13, 2012 | 31.37 | 31.75 | 31.37 | 31.55 | 69,870 | +0.00(+0.00%) |
Dec 12, 2012 | 32.20 | 32.20 | 31.55 | 31.55 | 33,647 | -0.74(-2.30%) |
Dec 11, 2012 | 32.41 | 32.41 | 32.20 | 32.30 | 17,851 | -0.35(-1.08%) |
Dec 10, 2012 | 32.71 | 32.82 | 32.63 | 32.65 | 39,573 | +0.18(+0.56%) |
Dec 07, 2012 | 32.61 | 32.61 | 32.47 | 32.47 | 1,122 | -0.57(-1.73%) |
Dec 06, 2012 | 33.27 | 33.27 | 33.04 | 33.04 | 4,940 | -0.01(-0.03%) |
Dec 05, 2012 | 32.96 | 33.18 | 32.96 | 33.05 | 7,181 | +0.11(+0.34%) |
Dec 04, 2012 | 32.82 | 32.95 | 32.76 | 32.93 | 9,699 | +0.35(+1.08%) |
Nov 30, 2012 | 32.82 | 32.82 | 32.58 | 32.58 | 2,820 | -0.16(-0.48%) |
Nov 29, 2012 | 32.57 | 32.87 | 32.56 | 32.74 | 6,231 | -0.02(-0.07%) |
Nov 28, 2012 | 33.15 | 33.25 | 32.76 | 32.76 | 17,193 | -0.07(-0.20%) |
Nov 27, 2012 | 32.64 | 32.83 | 32.56 | 32.83 | 7,381 | +0.28(+0.88%) |
Nov 26, 2012 | 32.76 | 32.89 | 32.54 | 32.54 | 2,106 | +0.25(+0.76%) |
Nov 23, 2012 | 32.32 | 32.37 | 32.20 | 32.30 | 176,819 | -0.06(-0.19%) |
Nov 21, 2012 | 32.27 | 32.36 | 32.21 | 32.36 | 41,844 | -0.05(-0.15%) |
Nov 20, 2012 | 32.96 | 32.96 | 32.41 | 32.41 | 9,717 | -0.65(-1.98%) |
Nov 19, 2012 | 32.96 | 33.06 | 32.65 | 33.06 | 18,086 | -0.35(-1.06%) |
Nov 16, 2012 | 33.36 | 33.77 | 33.36 | 33.42 | 26,440 | -0.11(-0.34%) |
Nov 15, 2012 | 33.27 | 33.72 | 33.23 | 33.53 | 16,151 | -0.02(-0.07%) |
Nov 14, 2012 | 33.02 | 33.64 | 33.02 | 33.55 | 30,885 | +0.09(+0.27%) |
Nov 13, 2012 | 33.67 | 33.67 | 33.28 | 33.46 | 10,543 | +0.20(+0.60%) |
Nov 12, 2012 | 33.13 | 33.45 | 33.13 | 33.26 | 16,272 | +0.01(+0.04%) |
Nov 09, 2012 | 33.02 | 33.25 | 32.81 | 33.25 | 203,592 | +0.10(+0.30%) |
Nov 08, 2012 | 32.09 | 33.15 | 32.01 | 33.15 | 20,150 | +1.01(+3.15%) |
Nov 07, 2012 | 32.14 | 32.43 | 32.07 | 32.14 | 16,097 | +1.03(+3.32%) |
Nov 06, 2012 | 31.44 | 31.56 | 31.06 | 31.11 | 38,601 | -0.51(-1.62%) |
Nov 05, 2012 | 31.69 | 31.73 | 31.62 | 31.62 | 37,950 | +0.33(+1.05%) |
Nov 02, 2012 | 31.13 | 31.29 | 31.09 | 31.29 | 194,354 | -0.04(-0.14%) |
Nov 01, 2012 | 31.51 | 31.58 | 31.23 | 31.34 | 56,510 | -0.42(-1.33%) |
Oct 31, 2012 | 31.42 | 31.82 | 31.38 | 31.76 | 44,785 | +0.43(+1.38%) |
Oct 26, 2012 | 30.73 | 31.33 | 31.33 | 31.33 | 191,782 | +0.91(+3.00%) |
Oct 25, 2012 | 30.32 | 30.82 | 30.28 | 30.41 | 25,964 | -0.43(-1.39%) |
Oct 24, 2012 | 31.02 | 31.11 | 30.84 | 30.84 | 8,780 | -0.45(-1.44%) |
Oct 23, 2012 | 31.12 | 31.39 | 31.12 | 31.29 | 41,363 | +0.35(+1.14%) |
Oct 19, 2012 | 30.24 | 30.95 | 30.24 | 30.94 | 190,767 | +0.86(+2.86%) |
Oct 18, 2012 | 30.65 | 30.69 | 29.96 | 30.08 | 15,987 | -0.40(-1.31%) |
Oct 17, 2012 | 30.55 | 30.55 | 30.35 | 30.48 | 18,807 | -0.60(-1.93%) |
Oct 16, 2012 | 31.54 | 31.54 | 31.08 | 31.08 | 9,032 | -0.83(-2.59%) |
Oct 15, 2012 | 31.93 | 32.06 | 31.84 | 31.91 | 13,912 | -0.17(-0.54%) |
Oct 12, 2012 | 32.11 | 32.48 | 32.04 | 32.08 | 13,584 | +0.23(+0.73%) |
Oct 11, 2012 | 31.14 | 31.86 | 31.05 | 31.85 | 24,889 | +0.29(+0.92%) |
Oct 10, 2012 | 30.78 | 31.57 | 30.73 | 31.56 | 21,372 | +0.55(+1.78%) |
Oct 09, 2012 | 30.85 | 31.12 | 30.76 | 31.01 | 33,766 | -0.15(-0.49%) |
Oct 08, 2012 | 31.04 | 31.18 | 30.91 | 31.16 | 8,291 | +0.46(+1.49%) |
Oct 05, 2012 | 30.76 | 30.83 | 30.64 | 30.70 | 20,312 | -0.81(-2.57%) |
Oct 04, 2012 | 31.81 | 32.03 | 31.42 | 31.51 | 13,222 | -0.72(-2.24%) |
Oct 03, 2012 | 32.05 | 32.27 | 31.99 | 32.23 | 8,661 | -0.00(-0.01%) |
Oct 02, 2012 | 32.05 | 32.28 | 32.05 | 32.24 | 23,328 | -0.16(-0.49%) |
Oct 01, 2012 | 32.28 | 32.42 | 31.93 | 32.40 | 7,258 | +0.20(+0.64%) |
Sep 28, 2012 | 32.39 | 32.55 | 31.95 | 32.19 | 154,528 | +0.13(+0.40%) |
Sep 27, 2012 | 32.29 | 32.39 | 31.91 | 32.07 | 16,901 | -0.45(-1.38%) |
Sep 26, 2012 | 32.31 | 32.52 | 32.24 | 32.52 | 53,321 | +0.67(+2.11%) |
Sep 25, 2012 | 31.27 | 31.85 | 31.11 | 31.84 | 27,053 | +0.61(+1.95%) |
Sep 24, 2012 | 31.05 | 31.29 | 31.05 | 31.23 | 14,154 | +0.41(+1.31%) |
Sep 21, 2012 | 30.34 | 30.83 | 30.34 | 30.83 | 26,063 | +0.15(+0.48%) |
Sep 20, 2012 | 31.07 | 31.14 | 30.54 | 30.68 | 28,610 | +0.17(+0.55%) |
Sep 19, 2012 | 30.66 | 30.66 | 30.38 | 30.51 | 51,395 | +0.28(+0.93%) |
Sep 18, 2012 | 30.35 | 30.45 | 30.05 | 30.23 | 25,221 | +0.37(+1.25%) |
Sep 17, 2012 | 29.43 | 29.88 | 29.43 | 29.86 | 19,054 | +0.71(+2.44%) |
Sep 14, 2012 | 29.86 | 29.86 | 29.09 | 29.14 | 112,603 | -1.72(-5.58%) |
Sep 13, 2012 | 31.26 | 31.48 | 30.32 | 30.87 | 62,520 | -0.18(-0.59%) |
Sep 12, 2012 | 31.12 | 31.17 | 30.96 | 31.05 | 29,885 | -0.83(-2.60%) |
Sep 11, 2012 | 32.07 | 32.08 | 31.88 | 31.88 | 5,726 | -0.28(-0.86%) |
Sep 10, 2012 | 31.83 | 32.15 | 31.83 | 32.15 | 9,937 | +0.06(+0.19%) |
Sep 07, 2012 | 33.19 | 33.19 | 31.99 | 32.09 | 11,634 | -0.30(-0.92%) |
Sep 06, 2012 | 32.75 | 32.78 | 32.36 | 32.39 | 15,046 | -1.08(-3.22%) |
Sep 05, 2012 | 33.50 | 33.65 | 33.39 | 33.47 | 26,544 | -0.23(-0.68%) |
Sep 04, 2012 | 33.86 | 33.86 | 33.70 | 33.70 | 3,480 | -0.08(-0.25%) |
Aug 31, 2012 | 33.17 | 33.82 | 33.10 | 33.78 | 44,992 | +0.88(+2.68%) |
Aug 30, 2012 | 33.14 | 33.16 | 32.87 | 32.90 | 9,034 | +0.44(+1.34%) |
Aug 29, 2012 | 32.52 | 32.66 | 32.39 | 32.46 | 19,694 | -0.28(-0.86%) |
Aug 27, 2012 | 32.64 | 32.80 | 32.60 | 32.74 | 7,691 | +0.44(+1.36%) |
Aug 24, 2012 | 32.68 | 32.68 | 32.28 | 32.30 | 63,631 | -0.09(-0.29%) |
Aug 23, 2012 | 32.33 | 32.47 | 32.28 | 32.40 | 44,085 | +0.24(+0.76%) |
Aug 22, 2012 | 31.69 | 32.16 | 31.60 | 32.15 | 83,351 | +1.03(+3.31%) |
Aug 21, 2012 | 30.66 | 31.12 | 30.32 | 31.12 | 8,533 | +0.28(+0.91%) |
Aug 20, 2012 | 30.69 | 31.02 | 30.69 | 30.84 | 118,069 | +0.10(+0.33%) |
Aug 17, 2012 | 30.62 | 30.99 | 30.62 | 30.74 | 9,735 | +0.24(+0.80%) |
Aug 16, 2012 | 31.07 | 31.16 | 30.24 | 30.50 | 29,005 | -0.55(-1.76%) |
Aug 15, 2012 | 31.30 | 31.30 | 30.94 | 31.04 | 62,217 | -0.83(-2.59%) |
Aug 14, 2012 | 31.89 | 32.17 | 31.84 | 31.87 | 73,364 | -0.96(-2.92%) |
Aug 13, 2012 | 33.10 | 33.22 | 32.83 | 32.83 | 76,746 | -0.03(-0.08%) |
Aug 10, 2012 | 33.14 | 33.16 | 32.84 | 32.85 | 10,512 | +0.31(+0.94%) |
Aug 09, 2012 | 32.37 | 32.60 | 31.95 | 32.55 | 142,743 | -0.06(-0.18%) |
Aug 08, 2012 | 33.13 | 33.16 | 32.54 | 32.60 | 14,823 | -0.30(-0.92%) |
Aug 07, 2012 | 32.96 | 33.06 | 32.71 | 32.91 | 85,862 | -0.83(-2.47%) |
Aug 06, 2012 | 33.87 | 34.12 | 33.74 | 33.74 | 8,497 | +0.01(+0.04%) |
Aug 03, 2012 | 33.97 | 34.05 | 33.54 | 33.73 | 14,985 | -1.13(-3.23%) |
Aug 02, 2012 | 34.96 | 35.31 | 34.83 | 34.85 | 12,688 | +0.46(+1.34%) |
Aug 01, 2012 | 34.37 | 35.55 | 34.13 | 34.39 | 10,907 | -0.44(-1.26%) |
Jul 31, 2012 | 34.95 | 34.95 | 34.28 | 34.83 | 17,747 | +0.14(+0.39%) |
Jul 30, 2012 | 34.13 | 34.71 | 34.13 | 34.69 | 31,123 | +0.51(+1.50%) |
Jul 27, 2012 | 34.97 | 35.02 | 33.34 | 34.18 | 306,032 | -1.40(-3.93%) |
Jul 26, 2012 | 35.89 | 35.95 | 34.84 | 35.58 | 61,368 | -0.57(-1.56%) |
Jul 25, 2012 | 35.97 | 36.22 | 35.94 | 36.14 | 23,993 | +0.12(+0.32%) |
Jul 24, 2012 | 35.27 | 36.18 | 35.22 | 36.03 | 40,876 | +0.64(+1.80%) |
Jul 23, 2012 | 35.79 | 35.87 | 35.39 | 35.39 | 71,759 | +0.29(+0.84%) |
Jul 20, 2012 | 34.81 | 35.28 | 34.81 | 35.10 | 20,006 | +0.77(+2.23%) |
Jul 19, 2012 | 34.25 | 34.63 | 34.07 | 34.33 | 32,888 | -0.12(-0.35%) |
Jul 18, 2012 | 34.61 | 34.61 | 34.45 | 34.45 | 7,341 | -0.04(-0.13%) |
Jul 17, 2012 | 34.69 | 35.02 | 34.48 | 34.50 | 51,437 | -0.54(-1.55%) |
Jul 16, 2012 | 35.22 | 35.45 | 34.92 | 35.04 | 46,144 | +0.35(+1.01%) |
Jul 13, 2012 | 34.68 | 34.72 | 34.51 | 34.69 | 318,458 | -0.07(-0.21%) |
Jul 12, 2012 | 34.59 | 34.84 | 34.52 | 34.76 | 15,758 | +0.48(+1.39%) |
Jul 11, 2012 | 34.32 | 34.72 | 34.23 | 34.28 | 10,217 | +0.02(+0.05%) |
Jul 10, 2012 | 33.98 | 34.36 | 33.89 | 34.27 | 25,481 | +0.18(+0.54%) |
Jul 09, 2012 | 33.70 | 34.15 | 33.64 | 34.08 | 47,267 | +0.57(+1.70%) |
Jul 06, 2012 | 33.35 | 33.57 | 33.32 | 33.51 | 29,564 | +0.67(+2.05%) |
Jul 05, 2012 | 32.68 | 33.05 | 32.67 | 32.84 | 7,258 | +0.25(+0.78%) |
Jul 03, 2012 | 32.74 | 32.92 | 32.59 | 32.59 | 4,224 | -0.64(-1.92%) |
Jul 02, 2012 | 32.64 | 33.22 | 32.64 | 33.22 | 1,152 | +0.77(+2.39%) |
Jun 29, 2012 | 32.29 | 32.54 | 32.16 | 32.45 | 42,102 | -0.95(-2.84%) |
Jun 28, 2012 | 33.64 | 33.64 | 33.40 | 33.40 | 14,069 | +0.25(+0.77%) |
Jun 27, 2012 | 33.10 | 33.25 | 31.43 | 33.14 | 7,489 | +0.17(+0.51%) |
Jun 26, 2012 | 32.96 | 33.17 | 32.84 | 32.97 | 3,110 | -0.31(-0.93%) |
Jun 25, 2012 | 33.08 | 33.38 | 33.08 | 33.29 | 27,979 | +0.93(+2.86%) |
Jun 22, 2012 | 32.84 | 33.01 | 32.36 | 32.36 | 18,432 | -0.94(-2.81%) |
Jun 21, 2012 | 32.90 | 33.55 | 32.90 | 33.29 | 50,072 | +0.41(+1.26%) |
Jun 20, 2012 | 32.14 | 32.90 | 32.14 | 32.88 | 17,718 | +0.27(+0.84%) |
Jun 19, 2012 | 33.01 | 33.03 | 32.59 | 32.61 | 14,808 | -0.88(-2.62%) |
Jun 18, 2012 | 33.46 | 33.59 | 33.12 | 33.49 | 13,954 | +0.33(+1.01%) |
Jun 15, 2012 | 33.25 | 33.25 | 33.11 | 33.15 | 5,971 | +0.44(+1.35%) |
Jun 14, 2012 | 32.86 | 32.91 | 32.60 | 32.71 | 7,011 | -0.04(-0.12%) |
Jun 13, 2012 | 32.32 | 33.01 | 32.15 | 32.75 | 28,612 | +0.62(+1.93%) |
Jun 12, 2012 | 32.37 | 32.73 | 32.13 | 32.13 | 28,360 | -0.62(-1.89%) |
Jun 11, 2012 | 32.78 | 33.02 | 32.75 | 32.75 | 13,249 | +0.36(+1.11%) |
Jun 08, 2012 | 33.34 | 33.43 | 32.07 | 32.39 | 331,608 | -0.12(-0.38%) |
Jun 07, 2012 | 32.21 | 32.68 | 32.10 | 32.52 | 36,000 | +0.07(+0.22%) |
Jun 06, 2012 | 33.81 | 33.87 | 32.44 | 32.44 | 57,743 | -1.46(-4.30%) |
Jun 05, 2012 | 34.20 | 34.23 | 33.82 | 33.90 | 72,625 | -0.85(-2.45%) |
Jun 04, 2012 | 34.74 | 35.11 | 34.55 | 34.75 | 280,600 | -0.55(-1.55%) |
Jun 01, 2012 | 34.47 | 35.31 | 34.35 | 35.30 | 183,960 | +1.68(+5.01%) |
May 31, 2012 | 33.41 | 34.34 | 33.30 | 33.62 | 79,300 | +0.63(+1.90%) |
May 30, 2012 | 32.46 | 33.03 | 32.46 | 32.99 | 46,560 | +1.68(+5.38%) |
May 29, 2012 | 31.57 | 31.66 | 31.30 | 31.30 | 37,101 | -0.21(-0.66%) |
May 25, 2012 | 31.60 | 31.72 | 31.49 | 31.51 | 20,691 | +0.16(+0.50%) |
May 24, 2012 | 31.44 | 31.45 | 31.22 | 31.36 | 28,621 | -0.14(-0.44%) |
May 23, 2012 | 31.61 | 32.01 | 31.50 | 31.50 | 75,212 | +0.34(+1.10%) |
May 22, 2012 | 31.21 | 31.21 | 30.90 | 31.15 | 30,431 | -0.64(-2.02%) |
May 21, 2012 | 31.84 | 32.03 | 31.62 | 31.79 | 186,527 | -0.15(-0.47%) |
May 18, 2012 | 31.47 | 32.04 | 31.40 | 31.95 | 196,685 | -0.03(-0.09%) |
May 17, 2012 | 30.86 | 32.03 | 30.85 | 31.98 | 90,735 | +1.18(+3.83%) |
May 16, 2012 | 30.33 | 30.81 | 30.24 | 30.80 | 35,369 | +0.19(+0.61%) |
May 15, 2012 | 30.34 | 30.63 | 30.24 | 30.61 | 31,028 | +0.26(+0.85%) |
May 14, 2012 | 30.22 | 30.50 | 30.22 | 30.35 | 25,441 | +0.82(+2.79%) |
May 11, 2012 | 29.57 | 29.68 | 29.39 | 29.53 | 12,874 | +0.35(+1.19%) |
May 10, 2012 | 28.81 | 29.18 | 28.73 | 29.18 | 34,134 | -0.08(-0.27%) |
May 09, 2012 | 29.61 | 29.61 | 29.10 | 29.26 | 3,143 | +0.08(+0.27%) |
May 08, 2012 | 29.22 | 29.49 | 29.18 | 29.18 | 55,567 | +0.24(+0.82%) |
May 07, 2012 | 29.02 | 29.08 | 28.90 | 28.94 | 19,726 | -0.01(-0.03%) |
May 04, 2012 | 28.60 | 28.95 | 28.60 | 28.95 | 7,779 | +0.49(+1.73%) |
May 03, 2012 | 28.17 | 28.48 | 28.17 | 28.46 | 20,885 | +0.02(+0.07%) |
May 02, 2012 | 28.47 | 28.51 | 28.32 | 28.44 | 13,981 | +0.38(+1.36%) |
May 01, 2012 | 28.60 | 28.64 | 27.95 | 28.06 | 68,960 | -0.30(-1.08%) |
Apr 30, 2012 | 28.53 | 28.60 | 28.35 | 28.36 | 82,259 | -0.05(-0.17%) |
Apr 27, 2012 | 28.27 | 28.44 | 28.16 | 28.41 | 29,899 | +0.13(+0.47%) |
Apr 26, 2012 | 28.43 | 28.45 | 28.13 | 28.28 | 37,673 | +0.24(+0.86%) |
Apr 25, 2012 | 27.93 | 28.34 | 27.66 | 28.04 | 112,415 | -0.33(-1.15%) |
Apr 24, 2012 | 28.47 | 28.54 | 28.31 | 28.36 | 10,779 | -0.33(-1.15%) |
Apr 23, 2012 | 28.81 | 28.94 | 28.63 | 28.69 | 211,028 | +0.45(+1.60%) |
Apr 20, 2012 | 28.04 | 28.34 | 27.98 | 28.24 | 29,665 | -0.10(-0.34%) |
Apr 19, 2012 | 28.39 | 28.47 | 28.23 | 28.34 | 75,608 | +0.16(+0.58%) |
Apr 18, 2012 | 28.22 | 28.29 | 28.14 | 28.17 | 28,385 | +0.13(+0.47%) |
Apr 17, 2012 | 27.96 | 28.10 | 27.94 | 28.04 | 68,439 | -0.02(-0.06%) |
Apr 16, 2012 | 28.10 | 28.49 | 28.06 | 28.06 | 87,685 | -0.10(-0.36%) |
Apr 13, 2012 | 27.87 | 28.20 | 27.86 | 28.16 | 330,742 | +0.90(+3.32%) |
Apr 12, 2012 | 27.64 | 27.64 | 27.23 | 27.26 | 18,953 | -0.30(-1.09%) |
Apr 11, 2012 | 27.62 | 27.75 | 27.56 | 27.56 | 8,991 | -0.61(-2.16%) |
Apr 10, 2012 | 27.68 | 28.37 | 27.68 | 28.16 | 61,392 | +0.67(+2.43%) |
Apr 09, 2012 | 27.55 | 27.65 | 27.43 | 27.50 | 62,722 | +1.18(+4.48%) |
Apr 05, 2012 | 26.27 | 26.33 | 26.09 | 26.32 | 22,187 | +0.36(+1.40%) |
Apr 04, 2012 | 25.81 | 25.96 | 25.68 | 25.96 | 12,575 | +0.70(+2.77%) |
Apr 03, 2012 | 26.39 | 26.46 | 25.26 | 25.26 | 36,380 | -0.88(-3.36%) |
Apr 02, 2012 | 26.40 | 26.44 | 26.05 | 26.13 | 11,273 | +0.27(+1.06%) |
Mar 30, 2012 | 26.84 | 26.84 | 25.86 | 25.86 | 54,013 | -0.94(-3.51%) |
Mar 29, 2012 | 26.75 | 26.80 | 26.50 | 26.80 | 42,847 | +0.46(+1.74%) |
Mar 28, 2012 | 26.42 | 26.63 | 26.34 | 26.34 | 35,082 | -0.12(-0.46%) |
Mar 27, 2012 | 26.17 | 26.54 | 26.15 | 26.46 | 49,095 | +0.41(+1.55%) |
Mar 26, 2012 | 26.18 | 26.19 | 25.68 | 26.06 | 21,109 | -0.27(-1.01%) |
Mar 23, 2012 | 26.16 | 26.37 | 26.16 | 26.33 | 34,008 | +0.49(+1.89%) |
Mar 22, 2012 | 25.91 | 25.94 | 25.67 | 25.84 | 58,419 | +0.14(+0.54%) |
Mar 21, 2012 | 25.29 | 25.72 | 25.29 | 25.70 | 33,663 | +0.58(+2.29%) |
Mar 20, 2012 | 25.09 | 25.19 | 24.89 | 25.12 | 27,393 | +0.13(+0.53%) |
Mar 19, 2012 | 25.50 | 25.50 | 24.76 | 24.99 | 59,704 | -0.58(-2.26%) |
Mar 16, 2012 | 25.12 | 25.60 | 24.99 | 25.57 | 35,747 | +0.10(+0.38%) |
Mar 15, 2012 | 25.33 | 25.65 | 25.33 | 25.47 | 53,694 | +0.05(+0.19%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.36 | 25.42 | 122,273 | -1.39(-5.17%) |
Mar 13, 2012 | 27.38 | 27.42 | 26.77 | 26.81 | 51,695 | -0.93(-3.34%) |
Mar 12, 2012 | 27.94 | 27.94 | 27.70 | 27.74 | 20,121 | +0.08(+0.27%) |
Mar 09, 2012 | 27.48 | 27.66 | 27.30 | 27.66 | 48,053 | +0.03(+0.10%) |
Mar 08, 2012 | 27.78 | 27.95 | 27.63 | 27.63 | 20,444 | -0.52(-1.85%) |
Mar 07, 2012 | 28.41 | 28.41 | 28.15 | 28.15 | 17,516 | -0.32(-1.13%) |
Mar 06, 2012 | 28.45 | 28.72 | 28.45 | 28.47 | 46,171 | +0.60(+2.14%) |
Mar 05, 2012 | 28.20 | 28.39 | 27.87 | 27.88 | 42,443 | -0.39(-1.39%) |
Mar 02, 2012 | 28.05 | 28.38 | 28.05 | 28.27 | 39,416 | +0.43(+1.54%) |