Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.83 | 35.93 | 35.55 | 35.88 | 1,106,850 | +0.03(+0.09%) |
Mar 27, 2013 | 35.94 | 35.96 | 35.51 | 35.85 | 793,709 | -0.26(-0.71%) |
Mar 26, 2013 | 36.28 | 36.31 | 36.05 | 36.10 | 1,126,562 | +0.04(+0.11%) |
Mar 25, 2013 | 35.67 | 36.18 | 35.63 | 36.06 | 1,758,883 | -0.05(-0.14%) |
Mar 22, 2013 | 36.18 | 36.27 | 35.99 | 36.11 | 1,024,848 | +0.12(+0.32%) |
Mar 21, 2013 | 35.88 | 36.28 | 35.88 | 35.99 | 940,785 | -0.13(-0.37%) |
Mar 20, 2013 | 36.18 | 36.21 | 35.94 | 36.13 | 1,128,599 | +0.16(+0.46%) |
Mar 19, 2013 | 36.15 | 36.43 | 35.94 | 35.96 | 1,059,498 | -0.07(-0.21%) |
Mar 18, 2013 | 36.37 | 36.63 | 35.87 | 36.04 | 1,855,702 | -0.75(-2.04%) |
Mar 15, 2013 | 36.84 | 37.03 | 36.72 | 36.79 | 1,265,861 | -0.12(-0.31%) |
Mar 14, 2013 | 36.18 | 36.90 | 36.12 | 36.90 | 1,185,736 | +0.74(+2.05%) |
Mar 13, 2013 | 36.10 | 36.39 | 36.09 | 36.16 | 928,482 | +0.06(+0.16%) |
Mar 12, 2013 | 36.35 | 36.51 | 36.05 | 36.10 | 1,375,491 | -0.31(-0.84%) |
Mar 11, 2013 | 36.59 | 36.74 | 36.35 | 36.41 | 961,083 | -0.26(-0.72%) |
Mar 08, 2013 | 36.85 | 36.98 | 36.40 | 36.67 | 1,503,002 | -0.03(-0.09%) |
Mar 07, 2013 | 35.47 | 37.03 | 35.46 | 36.70 | 4,297,229 | +1.30(+3.66%) |
Mar 06, 2013 | 35.26 | 35.62 | 35.17 | 35.41 | 1,097,950 | +0.30(+0.85%) |
Mar 05, 2013 | 35.03 | 35.49 | 35.01 | 35.11 | 1,234,873 | +0.19(+0.54%) |
Mar 04, 2013 | 34.87 | 35.04 | 34.66 | 34.92 | 1,151,105 | -0.05(-0.14%) |
Mar 01, 2013 | 34.43 | 35.08 | 34.37 | 34.97 | 1,374,280 | +0.43(+1.24%) |
Feb 28, 2013 | 34.63 | 34.80 | 34.48 | 34.54 | 1,520,052 | -0.26(-0.76%) |
Feb 27, 2013 | 34.70 | 34.89 | 34.47 | 34.81 | 1,850,961 | +0.15(+0.43%) |
Feb 26, 2013 | 34.77 | 34.89 | 34.36 | 34.66 | 2,164,103 | -0.46(-1.32%) |
Feb 22, 2013 | 35.00 | 35.49 | 34.89 | 35.12 | 1,160,755 | +0.34(+0.97%) |
Feb 21, 2013 | 34.95 | 35.07 | 34.75 | 34.78 | 1,652,414 | -0.29(-0.82%) |
Feb 20, 2013 | 35.29 | 35.45 | 35.00 | 35.07 | 2,146,122 | -0.36(-1.02%) |
Feb 19, 2013 | 35.21 | 35.76 | 35.14 | 35.43 | 1,471,340 | +0.24(+0.68%) |
Feb 15, 2013 | 34.98 | 35.29 | 34.93 | 35.19 | 1,543,183 | +0.16(+0.47%) |
Feb 14, 2013 | 34.95 | 35.04 | 34.68 | 35.03 | 1,176,994 | +0.02(+0.07%) |
Feb 13, 2013 | 35.04 | 35.33 | 34.83 | 35.00 | 2,072,992 | +0.09(+0.26%) |
Feb 12, 2013 | 34.98 | 35.09 | 34.76 | 34.91 | 2,271,649 | -0.12(-0.33%) |
Feb 11, 2013 | 35.37 | 35.53 | 34.92 | 35.03 | 1,791,589 | -0.25(-0.70%) |
Feb 08, 2013 | 34.72 | 35.64 | 34.46 | 35.28 | 6,743,963 | +0.59(+1.71%) |
Feb 07, 2013 | 34.78 | 35.05 | 34.50 | 34.68 | 2,088,645 | -0.14(-0.40%) |
Feb 06, 2013 | 34.48 | 34.86 | 34.43 | 34.82 | 2,539,871 | +0.11(+0.31%) |
Feb 04, 2013 | 34.89 | 34.94 | 34.62 | 34.72 | 1,758,841 | -0.31(-0.87%) |
Feb 01, 2013 | 35.05 | 35.63 | 35.00 | 35.02 | 2,753,153 | +0.07(+0.21%) |
Jan 31, 2013 | 34.69 | 35.20 | 34.64 | 34.95 | 1,794,191 | -0.30(-0.84%) |
Jan 30, 2013 | 35.07 | 35.53 | 34.92 | 35.24 | 2,938,180 | +0.25(+0.71%) |
Jan 29, 2013 | 34.29 | 36.23 | 34.29 | 35.00 | 7,368,103 | +1.48(+4.41%) |
Jan 28, 2013 | 33.66 | 33.73 | 33.23 | 33.52 | 2,245,636 | -0.07(-0.22%) |
Jan 25, 2013 | 33.45 | 33.60 | 33.30 | 33.59 | 979,082 | +0.30(+0.89%) |
Jan 24, 2013 | 33.52 | 33.67 | 33.18 | 33.30 | 1,602,789 | -0.25(-0.74%) |
Jan 23, 2013 | 33.06 | 33.56 | 32.96 | 33.54 | 1,060,965 | +0.35(+1.04%) |
Jan 22, 2013 | 32.85 | 33.22 | 32.61 | 33.20 | 2,528,867 | +0.35(+1.08%) |
Jan 18, 2013 | 33.14 | 33.24 | 32.83 | 32.84 | 1,699,386 | -0.26(-0.77%) |
Jan 17, 2013 | 33.49 | 33.53 | 33.06 | 33.10 | 1,394,921 | -0.26(-0.79%) |
Jan 16, 2013 | 33.34 | 33.49 | 33.11 | 33.36 | 743,960 | -0.02(-0.07%) |
Jan 15, 2013 | 32.74 | 33.46 | 32.74 | 33.39 | 1,020,192 | +0.38(+1.15%) |
Jan 14, 2013 | 32.88 | 33.01 | 32.77 | 33.01 | 1,132,592 | +0.12(+0.35%) |
Jan 11, 2013 | 32.88 | 32.92 | 32.39 | 32.89 | 977,097 | -0.12(-0.35%) |
Jan 10, 2013 | 32.51 | 33.01 | 32.17 | 33.01 | 1,480,745 | +0.18(+0.55%) |
Jan 09, 2013 | 32.73 | 33.15 | 32.64 | 32.83 | 1,201,285 | +0.10(+0.30%) |
Jan 08, 2013 | 32.69 | 32.95 | 32.64 | 32.73 | 804,209 | +0.00(+0.00%) |
Jan 07, 2013 | 32.94 | 33.11 | 32.45 | 32.73 | 1,189,566 | -0.40(-1.20%) |
Jan 04, 2013 | 32.37 | 33.23 | 32.32 | 33.12 | 1,441,855 | +0.86(+2.66%) |
Jan 03, 2013 | 32.21 | 32.31 | 31.86 | 32.26 | 2,649,694 | +0.05(+0.15%) |
Jan 02, 2013 | 32.18 | 32.29 | 31.98 | 32.21 | 1,671,372 | +0.33(+1.04%) |
Dec 31, 2012 | 31.36 | 31.88 | 31.08 | 31.88 | 1,423,192 | +0.54(+1.71%) |
Dec 28, 2012 | 31.40 | 31.49 | 31.31 | 31.35 | 990,600 | -0.45(-1.40%) |
Dec 27, 2012 | 31.51 | 31.85 | 31.32 | 31.79 | 912,457 | +0.37(+1.18%) |
Dec 26, 2012 | 31.44 | 31.65 | 31.40 | 31.42 | 3,266,347 | +0.01(+0.03%) |
Dec 24, 2012 | 31.36 | 31.56 | 31.17 | 31.41 | 1,039,214 | -0.05(-0.16%) |
Dec 21, 2012 | 31.32 | 31.70 | 31.16 | 31.46 | 1,180,367 | -0.24(-0.75%) |
Dec 20, 2012 | 31.50 | 31.74 | 31.48 | 31.70 | 1,592,644 | +0.21(+0.65%) |
Dec 19, 2012 | 31.80 | 31.93 | 31.46 | 31.50 | 1,274,153 | -0.28(-0.88%) |
Dec 18, 2012 | 31.65 | 32.01 | 31.44 | 31.78 | 3,103,818 | +0.30(+0.94%) |
Dec 17, 2012 | 31.32 | 31.57 | 31.19 | 31.48 | 1,530,551 | +0.18(+0.58%) |
Dec 14, 2012 | 31.41 | 31.52 | 31.05 | 31.30 | 1,581,036 | -0.07(-0.21%) |
Dec 13, 2012 | 31.82 | 32.12 | 31.32 | 31.36 | 1,230,579 | -0.45(-1.43%) |
Dec 12, 2012 | 31.69 | 32.15 | 31.56 | 31.82 | 4,008,368 | +0.19(+0.60%) |
Dec 11, 2012 | 31.62 | 31.99 | 31.44 | 31.63 | 1,091,943 | +0.04(+0.13%) |
Dec 10, 2012 | 31.61 | 31.72 | 31.14 | 31.59 | 998,621 | -0.16(-0.49%) |
Dec 07, 2012 | 31.20 | 31.75 | 31.20 | 31.74 | 1,153,381 | +0.59(+1.88%) |
Dec 06, 2012 | 30.73 | 31.18 | 30.70 | 31.16 | 1,104,548 | +0.34(+1.10%) |
Dec 05, 2012 | 30.26 | 30.91 | 30.14 | 30.82 | 1,204,434 | +0.62(+2.05%) |
Dec 04, 2012 | 30.19 | 30.37 | 29.97 | 30.20 | 993,457 | -0.37(-1.21%) |
Nov 30, 2012 | 30.45 | 30.59 | 30.37 | 30.57 | 1,694,346 | +0.04(+0.14%) |
Nov 29, 2012 | 30.53 | 30.65 | 30.30 | 30.53 | 692,532 | +0.15(+0.49%) |
Nov 28, 2012 | 30.07 | 30.42 | 29.91 | 30.38 | 650,930 | +0.07(+0.22%) |
Nov 27, 2012 | 29.95 | 30.70 | 29.72 | 30.32 | 1,542,487 | +0.26(+0.85%) |
Nov 26, 2012 | 30.42 | 30.49 | 29.87 | 30.06 | 1,445,803 | -0.64(-2.07%) |
Nov 23, 2012 | 30.28 | 30.70 | 30.20 | 30.70 | 329,511 | +0.62(+2.06%) |
Nov 21, 2012 | 30.40 | 30.54 | 29.98 | 30.08 | 1,198,872 | -0.29(-0.95%) |
Nov 20, 2012 | 30.54 | 30.72 | 30.27 | 30.37 | 1,071,381 | -0.22(-0.73%) |
Nov 19, 2012 | 30.65 | 30.78 | 30.47 | 30.59 | 1,294,520 | +0.36(+1.20%) |
Nov 16, 2012 | 30.37 | 30.47 | 29.80 | 30.23 | 1,246,542 | +0.23(+0.77%) |
Nov 15, 2012 | 29.84 | 30.29 | 29.79 | 30.00 | 874,638 | +0.19(+0.64%) |
Nov 14, 2012 | 30.50 | 30.62 | 29.72 | 29.81 | 1,530,464 | -0.64(-2.09%) |
Nov 13, 2012 | 30.31 | 30.95 | 30.16 | 30.44 | 1,381,044 | -0.11(-0.35%) |
Nov 12, 2012 | 30.62 | 30.69 | 30.47 | 30.55 | 1,221,317 | +0.10(+0.33%) |
Nov 09, 2012 | 30.30 | 30.88 | 30.30 | 30.45 | 1,380,129 | +0.12(+0.41%) |
Nov 08, 2012 | 30.88 | 30.88 | 29.95 | 30.33 | 4,280,334 | -0.55(-1.79%) |
Nov 07, 2012 | 31.41 | 31.54 | 30.71 | 30.88 | 3,271,634 | -1.05(-3.28%) |
Nov 06, 2012 | 31.13 | 31.97 | 30.96 | 31.93 | 1,193,209 | +0.75(+2.41%) |
Nov 05, 2012 | 31.40 | 31.55 | 30.86 | 31.18 | 2,008,635 | -0.39(-1.23%) |
Nov 02, 2012 | 31.63 | 31.73 | 31.30 | 31.56 | 2,046,760 | +0.38(+1.22%) |
Nov 01, 2012 | 30.71 | 31.22 | 30.33 | 31.18 | 2,174,425 | +0.47(+1.53%) |
Oct 31, 2012 | 30.53 | 30.81 | 30.26 | 30.71 | 1,827,058 | +0.13(+0.43%) |
Oct 26, 2012 | 31.03 | 30.58 | 30.58 | 30.58 | 2,593,751 | -0.40(-1.30%) |
Oct 25, 2012 | 31.23 | 31.51 | 30.59 | 30.99 | 1,173,384 | +0.03(+0.11%) |
Oct 24, 2012 | 30.18 | 31.29 | 30.12 | 30.95 | 3,130,396 | +0.83(+2.74%) |
Oct 23, 2012 | 31.10 | 31.77 | 29.97 | 30.13 | 7,969,095 | -2.96(-8.95%) |
Oct 19, 2012 | 33.55 | 33.55 | 32.84 | 33.09 | 1,231,590 | -0.59(-1.74%) |
Oct 18, 2012 | 33.25 | 33.92 | 33.16 | 33.68 | 890,097 | +0.41(+1.24%) |
Oct 17, 2012 | 33.22 | 33.32 | 32.97 | 33.26 | 1,701,301 | +0.15(+0.45%) |
Oct 16, 2012 | 33.03 | 33.54 | 32.88 | 33.11 | 2,198,566 | +0.12(+0.35%) |
Oct 15, 2012 | 32.76 | 33.06 | 32.59 | 33.00 | 861,111 | +0.27(+0.83%) |
Oct 12, 2012 | 32.96 | 33.15 | 32.67 | 32.73 | 672,919 | -0.21(-0.65%) |
Oct 11, 2012 | 33.11 | 33.28 | 32.66 | 32.94 | 2,551,211 | +0.25(+0.76%) |
Oct 10, 2012 | 33.04 | 33.04 | 32.61 | 32.69 | 1,856,423 | -0.35(-1.05%) |
Oct 09, 2012 | 33.23 | 33.33 | 32.97 | 33.04 | 556,927 | -0.14(-0.42%) |
Oct 08, 2012 | 33.13 | 33.31 | 33.06 | 33.18 | 763,238 | -0.07(-0.20%) |
Oct 05, 2012 | 33.00 | 33.49 | 32.83 | 33.25 | 2,187,378 | +0.35(+1.05%) |
Oct 04, 2012 | 32.63 | 33.00 | 32.44 | 32.90 | 1,439,201 | +0.26(+0.81%) |
Oct 03, 2012 | 32.49 | 32.75 | 32.26 | 32.64 | 988,074 | +0.25(+0.76%) |
Oct 02, 2012 | 32.44 | 32.75 | 32.28 | 32.39 | 706,178 | +0.03(+0.10%) |
Oct 01, 2012 | 32.52 | 32.75 | 32.28 | 32.36 | 1,830,448 | -0.15(-0.46%) |
Sep 28, 2012 | 32.61 | 32.82 | 32.26 | 32.50 | 2,909,784 | -0.42(-1.28%) |
Sep 27, 2012 | 33.07 | 33.63 | 32.82 | 32.92 | 2,097,873 | -0.07(-0.23%) |
Sep 26, 2012 | 33.29 | 33.31 | 32.80 | 33.00 | 2,041,521 | -0.35(-1.06%) |
Sep 25, 2012 | 34.00 | 34.17 | 33.28 | 33.35 | 2,649,145 | -0.68(-2.01%) |
Sep 24, 2012 | 32.17 | 34.43 | 32.03 | 34.04 | 7,891,975 | +1.90(+5.90%) |
Sep 21, 2012 | 32.40 | 32.73 | 32.13 | 32.14 | 691,122 | -0.10(-0.31%) |
Sep 20, 2012 | 32.32 | 32.35 | 31.84 | 32.24 | 903,852 | -0.23(-0.71%) |
Sep 19, 2012 | 32.84 | 32.87 | 32.39 | 32.47 | 1,667,194 | -0.30(-0.91%) |
Sep 18, 2012 | 33.36 | 33.39 | 32.51 | 32.77 | 2,955,824 | -0.68(-2.02%) |
Sep 17, 2012 | 34.10 | 34.20 | 33.35 | 33.44 | 1,527,647 | -0.70(-2.05%) |
Sep 14, 2012 | 33.87 | 34.62 | 33.81 | 34.15 | 1,942,486 | +0.35(+1.05%) |
Sep 13, 2012 | 33.54 | 34.05 | 33.24 | 33.79 | 1,581,715 | +0.29(+0.86%) |
Sep 12, 2012 | 32.78 | 33.53 | 32.65 | 33.50 | 1,574,818 | +0.87(+2.65%) |
Sep 11, 2012 | 32.40 | 32.76 | 32.30 | 32.64 | 623,570 | +0.21(+0.64%) |
Sep 10, 2012 | 32.98 | 33.20 | 32.38 | 32.43 | 1,589,998 | -0.60(-1.82%) |
Sep 07, 2012 | 32.43 | 33.03 | 32.36 | 33.03 | 1,554,867 | +0.64(+1.96%) |
Sep 06, 2012 | 31.55 | 32.54 | 31.55 | 32.40 | 1,902,270 | +0.92(+2.91%) |
Sep 05, 2012 | 31.45 | 31.54 | 31.10 | 31.48 | 748,752 | -0.02(-0.08%) |
Sep 04, 2012 | 31.23 | 31.52 | 30.70 | 31.51 | 1,647,752 | +0.35(+1.11%) |
Aug 31, 2012 | 31.34 | 31.43 | 31.04 | 31.16 | 883,798 | -0.09(-0.29%) |
Aug 30, 2012 | 31.20 | 31.41 | 30.96 | 31.25 | 749,166 | -0.10(-0.32%) |
Aug 29, 2012 | 31.33 | 31.52 | 31.22 | 31.35 | 1,141,474 | +0.07(+0.24%) |
Aug 27, 2012 | 31.70 | 31.79 | 31.27 | 31.27 | 824,401 | -0.37(-1.17%) |
Aug 24, 2012 | 31.56 | 31.67 | 31.30 | 31.65 | 1,180,660 | +0.04(+0.13%) |
Aug 23, 2012 | 31.95 | 32.08 | 31.55 | 31.60 | 912,072 | -0.33(-1.03%) |
Aug 22, 2012 | 32.44 | 32.50 | 31.79 | 31.93 | 1,517,075 | -0.54(-1.68%) |
Aug 21, 2012 | 31.87 | 32.61 | 31.72 | 32.48 | 2,868,585 | +0.68(+2.15%) |
Aug 20, 2012 | 31.60 | 31.87 | 31.51 | 31.79 | 884,898 | +0.17(+0.55%) |
Aug 17, 2012 | 31.43 | 31.62 | 31.21 | 31.62 | 579,904 | +0.21(+0.66%) |
Aug 16, 2012 | 31.22 | 31.48 | 31.11 | 31.41 | 631,354 | +0.19(+0.61%) |
Aug 15, 2012 | 31.09 | 31.35 | 31.01 | 31.22 | 935,963 | +0.12(+0.37%) |
Aug 14, 2012 | 31.50 | 31.56 | 31.03 | 31.11 | 1,054,561 | -0.26(-0.84%) |
Aug 13, 2012 | 31.85 | 31.85 | 31.33 | 31.37 | 866,139 | -0.56(-1.76%) |
Aug 10, 2012 | 31.04 | 31.99 | 31.04 | 31.93 | 971,749 | +0.33(+1.04%) |
Aug 09, 2012 | 31.46 | 31.63 | 31.22 | 31.60 | 981,283 | +0.21(+0.66%) |
Aug 08, 2012 | 31.41 | 31.61 | 31.09 | 31.40 | 1,240,103 | -0.08(-0.26%) |
Aug 07, 2012 | 31.43 | 31.75 | 31.36 | 31.48 | 993,094 | +0.12(+0.39%) |
Aug 06, 2012 | 30.99 | 31.51 | 30.93 | 31.36 | 1,194,869 | +0.37(+1.20%) |
Aug 03, 2012 | 30.98 | 31.03 | 30.80 | 30.99 | 995,888 | +0.33(+1.08%) |
Aug 02, 2012 | 30.27 | 30.66 | 30.07 | 30.66 | 1,670,842 | +0.07(+0.24%) |
Aug 01, 2012 | 30.29 | 30.64 | 30.23 | 30.58 | 2,696,303 | +0.45(+1.48%) |
Jul 31, 2012 | 29.48 | 30.28 | 29.48 | 30.14 | 2,906,606 | +0.48(+1.61%) |
Jul 30, 2012 | 29.10 | 30.94 | 29.10 | 29.66 | 4,167,128 | +0.95(+3.31%) |
Jul 27, 2012 | 28.40 | 28.99 | 28.30 | 28.71 | 2,856,780 | +0.49(+1.73%) |
Jul 26, 2012 | 28.67 | 28.71 | 28.18 | 28.22 | 1,846,802 | -0.20(-0.70%) |
Jul 25, 2012 | 28.64 | 28.74 | 28.34 | 28.42 | 934,884 | -0.18(-0.63%) |
Jul 24, 2012 | 28.59 | 28.80 | 28.37 | 28.60 | 1,232,158 | +0.05(+0.17%) |
Jul 23, 2012 | 28.32 | 28.64 | 28.20 | 28.55 | 1,069,883 | -0.16(-0.57%) |
Jul 20, 2012 | 28.72 | 28.90 | 28.65 | 28.72 | 2,311,332 | -0.16(-0.54%) |
Jul 19, 2012 | 29.01 | 29.01 | 28.67 | 28.87 | 1,859,875 | -0.05(-0.17%) |
Jul 18, 2012 | 28.92 | 29.05 | 28.77 | 28.92 | 1,366,339 | -0.01(-0.03%) |
Jul 17, 2012 | 29.10 | 29.10 | 28.63 | 28.93 | 1,382,138 | +0.02(+0.06%) |
Jul 16, 2012 | 29.07 | 29.13 | 28.68 | 28.91 | 1,187,748 | -0.24(-0.82%) |
Jul 13, 2012 | 28.88 | 29.33 | 28.88 | 29.15 | 944,470 | +0.28(+0.97%) |
Jul 12, 2012 | 28.65 | 28.99 | 28.41 | 28.87 | 1,068,058 | -0.01(-0.03%) |
Jul 11, 2012 | 28.89 | 29.15 | 28.67 | 28.88 | 1,095,244 | +0.01(+0.03%) |
Jul 10, 2012 | 29.87 | 30.09 | 28.74 | 28.87 | 1,576,174 | -0.97(-3.24%) |
Jul 09, 2012 | 29.68 | 29.95 | 29.67 | 29.84 | 1,030,883 | -0.01(-0.03%) |
Jul 06, 2012 | 29.28 | 29.87 | 29.12 | 29.85 | 614,819 | +0.15(+0.50%) |
Jul 05, 2012 | 29.87 | 29.87 | 29.48 | 29.70 | 1,099,516 | -0.22(-0.74%) |
Jul 03, 2012 | 29.52 | 30.10 | 29.52 | 29.92 | 877,866 | +0.40(+1.34%) |
Jul 02, 2012 | 29.58 | 29.78 | 29.19 | 29.52 | 958,454 | +0.12(+0.39%) |
Jun 29, 2012 | 29.43 | 29.52 | 28.87 | 29.41 | 1,734,280 | +0.45(+1.54%) |
Jun 28, 2012 | 28.68 | 29.07 | 28.36 | 28.96 | 2,022,041 | +0.09(+0.31%) |
Jun 27, 2012 | 28.53 | 28.95 | 28.37 | 28.87 | 1,056,114 | +0.40(+1.42%) |
Jun 26, 2012 | 28.36 | 28.64 | 28.26 | 28.47 | 1,746,173 | +0.12(+0.44%) |
Jun 25, 2012 | 28.16 | 28.50 | 27.98 | 28.34 | 1,294,758 | -0.08(-0.29%) |
Jun 22, 2012 | 28.46 | 28.77 | 28.39 | 28.43 | 2,349,841 | +0.16(+0.58%) |
Jun 21, 2012 | 28.47 | 28.71 | 28.21 | 28.26 | 2,034,419 | -0.17(-0.61%) |
Jun 20, 2012 | 28.20 | 28.55 | 28.20 | 28.44 | 963,003 | +0.17(+0.58%) |
Jun 19, 2012 | 27.53 | 28.45 | 27.50 | 28.27 | 1,476,668 | +0.87(+3.16%) |
Jun 18, 2012 | 27.40 | 27.54 | 27.23 | 27.40 | 981,036 | -0.16(-0.60%) |
Jun 15, 2012 | 27.89 | 27.93 | 27.30 | 27.57 | 3,572,529 | -0.34(-1.21%) |
Jun 14, 2012 | 28.00 | 28.16 | 27.60 | 27.91 | 1,577,818 | +0.07(+0.24%) |
Jun 13, 2012 | 27.97 | 28.25 | 27.77 | 27.84 | 2,956,864 | -0.17(-0.62%) |
Jun 12, 2012 | 28.07 | 28.16 | 27.68 | 28.01 | 3,782,361 | +0.03(+0.12%) |
Jun 11, 2012 | 28.75 | 28.89 | 27.96 | 27.98 | 1,769,384 | -0.51(-1.80%) |
Jun 08, 2012 | 28.24 | 28.49 | 28.06 | 28.49 | 1,050,721 | +0.12(+0.41%) |
Jun 07, 2012 | 28.78 | 29.19 | 28.23 | 28.38 | 1,125,318 | -0.01(-0.03%) |
Jun 06, 2012 | 28.09 | 28.43 | 27.96 | 28.39 | 1,412,012 | +0.65(+2.35%) |
Jun 05, 2012 | 27.31 | 27.75 | 27.25 | 27.73 | 1,361,829 | +0.35(+1.30%) |
Jun 04, 2012 | 26.99 | 27.59 | 26.91 | 27.38 | 2,525,974 | +0.50(+1.87%) |
Jun 01, 2012 | 27.68 | 27.76 | 26.64 | 26.88 | 2,279,834 | -1.34(-4.74%) |
May 31, 2012 | 28.16 | 28.44 | 27.84 | 28.21 | 1,079,052 | +0.07(+0.26%) |
May 30, 2012 | 28.58 | 28.59 | 27.68 | 28.14 | 1,613,101 | -0.72(-2.49%) |
May 29, 2012 | 29.00 | 29.00 | 28.36 | 28.86 | 1,332,277 | +0.15(+0.52%) |
May 25, 2012 | 28.93 | 29.00 | 28.58 | 28.71 | 739,795 | -0.31(-1.05%) |
May 24, 2012 | 28.40 | 29.05 | 28.30 | 29.01 | 1,360,425 | +0.69(+2.45%) |
May 23, 2012 | 28.35 | 28.44 | 27.83 | 28.32 | 1,409,710 | -0.30(-1.04%) |
May 22, 2012 | 28.58 | 29.00 | 28.35 | 28.62 | 2,102,984 | +0.15(+0.52%) |
May 21, 2012 | 27.84 | 28.65 | 27.80 | 28.47 | 1,730,937 | +0.75(+2.71%) |
May 18, 2012 | 28.34 | 28.37 | 27.37 | 27.72 | 2,137,227 | -0.54(-1.93%) |
May 17, 2012 | 29.34 | 29.34 | 27.94 | 28.26 | 3,208,742 | -1.06(-3.60%) |
May 16, 2012 | 29.57 | 29.90 | 29.29 | 29.32 | 1,428,677 | -0.22(-0.75%) |
May 15, 2012 | 29.99 | 30.13 | 29.32 | 29.54 | 1,901,271 | -0.54(-1.78%) |
May 14, 2012 | 30.23 | 30.59 | 30.04 | 30.08 | 1,489,432 | -0.54(-1.75%) |
May 11, 2012 | 29.93 | 30.66 | 29.71 | 30.61 | 1,430,706 | +0.35(+1.15%) |
May 10, 2012 | 30.67 | 30.85 | 30.21 | 30.27 | 969,603 | -0.13(-0.43%) |
May 09, 2012 | 30.29 | 30.72 | 30.06 | 30.40 | 1,556,696 | -0.38(-1.23%) |
May 08, 2012 | 30.95 | 31.02 | 30.37 | 30.78 | 2,194,287 | -0.45(-1.43%) |
May 07, 2012 | 31.46 | 31.79 | 30.95 | 31.22 | 1,662,860 | -0.23(-0.73%) |
May 04, 2012 | 31.74 | 31.78 | 30.72 | 31.46 | 2,210,249 | -0.61(-1.90%) |
May 03, 2012 | 30.99 | 32.30 | 30.91 | 32.07 | 3,660,943 | +1.17(+3.79%) |
May 02, 2012 | 31.18 | 31.26 | 30.68 | 30.89 | 1,787,599 | -0.21(-0.69%) |
May 01, 2012 | 31.09 | 31.43 | 31.03 | 31.11 | 1,167,110 | -0.12(-0.40%) |
Apr 30, 2012 | 31.36 | 31.36 | 30.94 | 31.23 | 937,102 | -0.10(-0.32%) |
Apr 27, 2012 | 31.38 | 31.58 | 30.94 | 31.33 | 1,347,297 | +0.00(+0.00%) |
Apr 26, 2012 | 31.03 | 31.51 | 30.94 | 31.33 | 1,518,107 | +0.32(+1.04%) |
Apr 25, 2012 | 32.18 | 32.21 | 30.73 | 31.01 | 2,312,540 | -0.96(-2.99%) |
Apr 24, 2012 | 31.08 | 32.11 | 30.38 | 31.97 | 3,438,980 | -0.37(-1.15%) |
Apr 23, 2012 | 32.36 | 32.63 | 32.18 | 32.34 | 1,377,117 | -0.54(-1.66%) |
Apr 20, 2012 | 33.16 | 33.21 | 32.69 | 32.88 | 860,682 | -0.12(-0.35%) |
Apr 19, 2012 | 32.81 | 33.11 | 32.54 | 33.00 | 1,085,616 | +0.13(+0.40%) |
Apr 18, 2012 | 33.03 | 33.32 | 32.86 | 32.87 | 555,307 | -0.33(-0.99%) |
Apr 17, 2012 | 33.19 | 33.54 | 33.11 | 33.20 | 1,311,851 | +0.34(+1.03%) |
Apr 16, 2012 | 33.06 | 33.32 | 32.69 | 32.86 | 852,486 | -0.02(-0.05%) |
Apr 13, 2012 | 33.68 | 33.68 | 32.81 | 32.88 | 892,452 | -0.82(-2.42%) |
Apr 12, 2012 | 33.41 | 34.09 | 33.38 | 33.69 | 1,521,890 | +0.40(+1.21%) |
Apr 11, 2012 | 32.41 | 33.46 | 32.37 | 33.29 | 1,791,759 | +1.25(+3.89%) |
Apr 10, 2012 | 33.33 | 33.33 | 31.93 | 32.04 | 1,643,682 | -1.28(-3.84%) |
Apr 09, 2012 | 33.21 | 33.42 | 32.94 | 33.32 | 794,062 | -0.37(-1.10%) |
Apr 05, 2012 | 33.75 | 33.96 | 33.55 | 33.69 | 728,522 | -0.21(-0.63%) |
Apr 04, 2012 | 33.87 | 34.15 | 33.76 | 33.91 | 1,039,676 | -0.36(-1.06%) |
Apr 03, 2012 | 34.28 | 34.41 | 33.90 | 34.27 | 958,871 | -0.06(-0.17%) |