Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.86 | 32.30 | 31.61 | 32.25 | 1,495,776 | +0.32(+0.99%) |
Mar 27, 2013 | 32.24 | 32.27 | 31.85 | 31.93 | 948,551 | -0.38(-1.19%) |
Mar 26, 2013 | 32.25 | 32.38 | 32.12 | 32.32 | 1,005,917 | +0.27(+0.85%) |
Mar 25, 2013 | 32.28 | 32.44 | 31.91 | 32.04 | 1,020,483 | -0.05(-0.15%) |
Mar 22, 2013 | 31.67 | 32.33 | 31.65 | 32.09 | 1,196,727 | +0.37(+1.18%) |
Mar 21, 2013 | 31.94 | 31.96 | 31.60 | 31.72 | 983,059 | -0.24(-0.74%) |
Mar 20, 2013 | 31.93 | 32.05 | 31.80 | 31.95 | 890,409 | +0.17(+0.52%) |
Mar 19, 2013 | 31.83 | 32.05 | 31.66 | 31.79 | 1,069,771 | -0.17(-0.54%) |
Mar 18, 2013 | 31.96 | 32.24 | 31.79 | 31.96 | 1,074,999 | -0.29(-0.91%) |
Mar 15, 2013 | 32.22 | 32.48 | 32.09 | 32.25 | 1,414,205 | +0.04(+0.12%) |
Mar 14, 2013 | 32.08 | 32.27 | 31.71 | 32.21 | 1,264,582 | +0.21(+0.67%) |
Mar 13, 2013 | 32.55 | 32.58 | 31.76 | 32.00 | 1,539,091 | -0.55(-1.68%) |
Mar 12, 2013 | 32.62 | 32.63 | 32.43 | 32.55 | 1,031,688 | -0.10(-0.29%) |
Mar 11, 2013 | 32.48 | 32.73 | 32.43 | 32.64 | 682,910 | +0.19(+0.58%) |
Mar 08, 2013 | 32.76 | 32.86 | 32.25 | 32.45 | 957,004 | -0.11(-0.34%) |
Mar 07, 2013 | 32.87 | 32.91 | 32.47 | 32.57 | 1,292,413 | -0.21(-0.65%) |
Mar 06, 2013 | 33.32 | 33.36 | 32.70 | 32.78 | 1,367,178 | -0.40(-1.21%) |
Mar 05, 2013 | 33.32 | 33.40 | 33.12 | 33.18 | 800,112 | +0.05(+0.15%) |
Mar 04, 2013 | 33.06 | 33.25 | 32.92 | 33.13 | 902,800 | -0.07(-0.21%) |
Mar 01, 2013 | 33.11 | 33.35 | 32.90 | 33.20 | 819,293 | -0.01(-0.03%) |
Feb 28, 2013 | 33.38 | 33.45 | 32.99 | 33.21 | 1,623,129 | +0.04(+0.11%) |
Feb 27, 2013 | 32.80 | 33.19 | 32.59 | 33.18 | 1,800,497 | +0.22(+0.68%) |
Feb 26, 2013 | 33.12 | 33.25 | 32.75 | 32.95 | 1,954,849 | -0.14(-0.44%) |
Feb 25, 2013 | 33.67 | 33.86 | 33.06 | 33.10 | 1,193,920 | -0.58(-1.71%) |
Feb 22, 2013 | 33.37 | 33.69 | 33.31 | 33.67 | 975,188 | +0.10(+0.29%) |
Feb 21, 2013 | 33.71 | 33.79 | 33.40 | 33.58 | 984,773 | -0.26(-0.76%) |
Feb 20, 2013 | 33.95 | 34.17 | 33.82 | 33.83 | 901,429 | -0.21(-0.61%) |
Feb 19, 2013 | 33.66 | 34.27 | 33.59 | 34.04 | 984,010 | +0.39(+1.14%) |
Feb 15, 2013 | 33.72 | 33.84 | 33.56 | 33.66 | 709,694 | -0.21(-0.63%) |
Feb 14, 2013 | 33.83 | 34.10 | 33.75 | 33.87 | 1,033,027 | +0.04(+0.13%) |
Feb 13, 2013 | 33.64 | 33.84 | 33.61 | 33.83 | 523,673 | +0.22(+0.65%) |
Feb 12, 2013 | 33.59 | 33.74 | 33.55 | 33.61 | 694,476 | +0.00(+0.00%) |
Feb 11, 2013 | 33.38 | 33.71 | 33.35 | 33.61 | 536,313 | +0.07(+0.21%) |
Feb 08, 2013 | 33.44 | 33.70 | 33.41 | 33.54 | 564,374 | -0.07(-0.21%) |
Feb 07, 2013 | 33.66 | 33.76 | 33.40 | 33.61 | 631,113 | -0.10(-0.30%) |
Feb 06, 2013 | 33.24 | 33.79 | 33.22 | 33.71 | 832,576 | +0.41(+1.22%) |
Feb 04, 2013 | 33.23 | 33.40 | 33.05 | 33.30 | 882,389 | -0.24(-0.72%) |
Feb 01, 2013 | 33.44 | 33.58 | 33.34 | 33.55 | 819,596 | +0.21(+0.64%) |
Jan 31, 2013 | 33.43 | 33.49 | 33.27 | 33.33 | 964,274 | -0.09(-0.27%) |
Jan 30, 2013 | 33.27 | 33.47 | 33.26 | 33.42 | 752,242 | +0.06(+0.18%) |
Jan 29, 2013 | 33.23 | 33.48 | 33.20 | 33.36 | 687,587 | +0.10(+0.31%) |
Jan 28, 2013 | 33.02 | 33.37 | 32.96 | 33.26 | 1,059,282 | +0.27(+0.81%) |
Jan 25, 2013 | 32.89 | 33.01 | 32.76 | 32.99 | 704,071 | +0.04(+0.11%) |
Jan 24, 2013 | 32.79 | 33.04 | 32.76 | 32.96 | 919,136 | +0.06(+0.18%) |
Jan 23, 2013 | 33.14 | 33.26 | 32.83 | 32.90 | 768,855 | -0.34(-1.03%) |
Jan 22, 2013 | 33.07 | 33.26 | 32.93 | 33.24 | 879,915 | +0.56(+1.71%) |
Jan 18, 2013 | 32.57 | 32.71 | 32.51 | 32.68 | 722,273 | -0.02(-0.06%) |
Jan 17, 2013 | 32.54 | 32.74 | 32.52 | 32.70 | 828,297 | +0.22(+0.68%) |
Jan 16, 2013 | 32.49 | 32.58 | 32.39 | 32.48 | 731,566 | -0.13(-0.39%) |
Jan 15, 2013 | 32.38 | 32.63 | 32.34 | 32.61 | 532,400 | +0.08(+0.24%) |
Jan 14, 2013 | 32.39 | 32.53 | 32.31 | 32.53 | 561,108 | +0.09(+0.29%) |
Jan 11, 2013 | 32.45 | 32.51 | 32.30 | 32.43 | 652,554 | +0.02(+0.05%) |
Jan 10, 2013 | 32.44 | 32.60 | 32.34 | 32.42 | 831,809 | +0.08(+0.24%) |
Jan 09, 2013 | 32.17 | 32.37 | 32.15 | 32.34 | 900,161 | +0.15(+0.46%) |
Jan 08, 2013 | 32.31 | 32.32 | 32.04 | 32.19 | 967,971 | -0.17(-0.52%) |
Jan 07, 2013 | 32.43 | 32.46 | 32.11 | 32.36 | 740,841 | -0.08(-0.24%) |
Jan 04, 2013 | 32.21 | 32.52 | 32.20 | 32.44 | 781,786 | +0.21(+0.67%) |
Jan 03, 2013 | 32.23 | 32.33 | 32.05 | 32.22 | 710,812 | +0.03(+0.10%) |
Jan 02, 2013 | 32.09 | 32.22 | 31.99 | 32.19 | 1,676,703 | +0.60(+1.88%) |
Dec 31, 2012 | 31.37 | 31.70 | 31.30 | 31.60 | 925,722 | +0.18(+0.56%) |
Dec 28, 2012 | 31.51 | 31.63 | 31.40 | 31.42 | 825,041 | -0.25(-0.78%) |
Dec 27, 2012 | 31.74 | 31.87 | 31.29 | 31.67 | 1,015,631 | -0.18(-0.58%) |
Dec 26, 2012 | 31.88 | 32.12 | 31.78 | 31.85 | 355,283 | -0.03(-0.08%) |
Dec 24, 2012 | 31.85 | 32.06 | 31.80 | 31.88 | 437,502 | -0.05(-0.15%) |
Dec 21, 2012 | 31.89 | 32.04 | 31.66 | 31.93 | 837,942 | -0.19(-0.59%) |
Dec 20, 2012 | 31.98 | 32.26 | 31.96 | 32.11 | 1,185,008 | +0.02(+0.05%) |
Dec 19, 2012 | 31.82 | 32.27 | 31.79 | 32.10 | 1,297,075 | +0.21(+0.66%) |
Dec 18, 2012 | 31.49 | 31.89 | 31.42 | 31.89 | 1,301,884 | +0.42(+1.35%) |
Dec 17, 2012 | 31.37 | 31.50 | 31.17 | 31.46 | 1,592,211 | +0.09(+0.30%) |
Dec 14, 2012 | 31.55 | 31.65 | 31.32 | 31.37 | 980,659 | -0.20(-0.65%) |
Dec 13, 2012 | 31.54 | 31.63 | 31.41 | 31.57 | 744,096 | +0.01(+0.03%) |
Dec 12, 2012 | 31.34 | 31.68 | 31.34 | 31.56 | 1,624,395 | +0.26(+0.82%) |
Dec 11, 2012 | 31.15 | 31.37 | 31.12 | 31.31 | 1,042,733 | +0.24(+0.76%) |
Dec 10, 2012 | 31.07 | 31.25 | 31.05 | 31.07 | 1,127,267 | +0.11(+0.36%) |
Dec 07, 2012 | 31.19 | 31.33 | 30.84 | 30.96 | 1,569,529 | +0.02(+0.05%) |
Dec 06, 2012 | 31.23 | 31.23 | 30.87 | 30.94 | 1,200,500 | -0.14(-0.44%) |
Dec 05, 2012 | 30.81 | 31.36 | 30.79 | 31.08 | 1,637,799 | +0.25(+0.82%) |
Dec 04, 2012 | 30.93 | 30.97 | 30.78 | 30.83 | 1,395,021 | -0.05(-0.15%) |
Nov 30, 2012 | 30.91 | 31.09 | 30.72 | 30.88 | 1,694,966 | -0.04(-0.14%) |
Nov 29, 2012 | 30.90 | 31.13 | 30.89 | 30.92 | 1,152,023 | +0.09(+0.29%) |
Nov 28, 2012 | 30.38 | 30.88 | 30.36 | 30.83 | 1,157,380 | +0.25(+0.82%) |
Nov 27, 2012 | 30.64 | 30.78 | 30.48 | 30.58 | 757,447 | +0.01(+0.02%) |
Nov 26, 2012 | 30.55 | 30.64 | 30.48 | 30.57 | 1,108,522 | -0.09(-0.31%) |
Nov 23, 2012 | 30.45 | 30.71 | 30.43 | 30.67 | 566,916 | +0.35(+1.14%) |
Nov 21, 2012 | 30.14 | 30.36 | 30.08 | 30.32 | 797,310 | +0.13(+0.43%) |
Nov 20, 2012 | 29.71 | 30.25 | 29.71 | 30.19 | 1,242,927 | +0.46(+1.53%) |
Nov 19, 2012 | 29.52 | 29.77 | 29.52 | 29.73 | 1,160,906 | +0.60(+2.07%) |
Nov 16, 2012 | 28.98 | 29.13 | 28.68 | 29.13 | 1,123,226 | +0.29(+1.02%) |
Nov 15, 2012 | 28.82 | 29.15 | 28.53 | 28.84 | 1,275,858 | -0.06(-0.22%) |
Nov 14, 2012 | 29.25 | 29.42 | 28.87 | 28.90 | 948,003 | -0.38(-1.29%) |
Nov 13, 2012 | 29.05 | 29.55 | 29.05 | 29.28 | 927,034 | -0.05(-0.18%) |
Nov 12, 2012 | 29.35 | 29.40 | 29.21 | 29.33 | 679,393 | +0.09(+0.31%) |
Nov 09, 2012 | 29.03 | 29.40 | 29.03 | 29.24 | 1,237,419 | +0.04(+0.13%) |
Nov 08, 2012 | 29.56 | 29.78 | 29.20 | 29.20 | 1,237,515 | -0.46(-1.56%) |
Nov 07, 2012 | 30.07 | 30.10 | 29.63 | 29.66 | 986,644 | -0.54(-1.79%) |
Nov 06, 2012 | 30.39 | 30.39 | 30.09 | 30.20 | 1,489,057 | +0.02(+0.07%) |
Nov 05, 2012 | 30.14 | 30.40 | 30.07 | 30.18 | 599,542 | -0.12(-0.40%) |
Nov 02, 2012 | 30.48 | 30.51 | 30.17 | 30.30 | 723,842 | +0.02(+0.05%) |
Nov 01, 2012 | 29.94 | 30.37 | 29.83 | 30.29 | 610,284 | +0.38(+1.28%) |
Oct 31, 2012 | 29.82 | 30.15 | 29.79 | 29.91 | 875,380 | +0.05(+0.16%) |
Oct 26, 2012 | 29.98 | 29.86 | 29.86 | 29.86 | 797,684 | -0.15(-0.51%) |
Oct 25, 2012 | 30.23 | 30.36 | 30.01 | 30.01 | 1,347,106 | -0.03(-0.09%) |
Oct 24, 2012 | 30.26 | 30.29 | 29.92 | 30.04 | 817,059 | -0.04(-0.14%) |
Oct 23, 2012 | 30.44 | 30.47 | 29.94 | 30.08 | 1,610,148 | -0.18(-0.60%) |
Oct 19, 2012 | 30.35 | 30.39 | 30.09 | 30.26 | 1,243,115 | -0.35(-1.16%) |
Oct 18, 2012 | 30.45 | 30.73 | 30.40 | 30.62 | 1,187,993 | +0.07(+0.24%) |
Oct 17, 2012 | 30.25 | 30.55 | 30.24 | 30.54 | 1,053,366 | +0.45(+1.48%) |
Oct 16, 2012 | 29.93 | 30.19 | 29.93 | 30.10 | 1,224,687 | +0.10(+0.34%) |
Oct 15, 2012 | 29.89 | 30.12 | 29.80 | 29.99 | 602,674 | +0.22(+0.72%) |
Oct 12, 2012 | 29.84 | 29.87 | 29.65 | 29.78 | 617,438 | -0.03(-0.10%) |
Oct 11, 2012 | 29.98 | 30.05 | 29.73 | 29.81 | 525,367 | +0.05(+0.17%) |
Oct 10, 2012 | 29.88 | 30.01 | 29.73 | 29.76 | 1,307,601 | -0.25(-0.84%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.86 | 30.01 | 639,720 | -0.03(-0.09%) |
Oct 08, 2012 | 30.05 | 30.08 | 29.91 | 30.03 | 342,943 | -0.11(-0.37%) |
Oct 05, 2012 | 30.37 | 30.49 | 30.06 | 30.15 | 704,580 | +0.04(+0.14%) |
Oct 04, 2012 | 29.82 | 30.16 | 29.80 | 30.11 | 723,987 | +0.48(+1.63%) |
Oct 03, 2012 | 29.66 | 29.75 | 29.46 | 29.62 | 459,627 | -0.05(-0.17%) |
Oct 02, 2012 | 29.79 | 29.94 | 29.55 | 29.68 | 479,321 | -0.02(-0.07%) |
Oct 01, 2012 | 29.74 | 30.10 | 29.66 | 29.70 | 840,897 | +0.21(+0.70%) |
Sep 28, 2012 | 29.49 | 29.58 | 29.28 | 29.49 | 1,077,140 | -0.21(-0.71%) |
Sep 27, 2012 | 29.37 | 29.77 | 29.32 | 29.70 | 793,194 | +0.44(+1.49%) |
Sep 26, 2012 | 29.16 | 29.45 | 29.16 | 29.26 | 669,798 | -0.15(-0.52%) |
Sep 25, 2012 | 29.49 | 29.86 | 29.31 | 29.42 | 1,165,440 | -0.05(-0.16%) |
Sep 24, 2012 | 29.38 | 29.55 | 29.19 | 29.46 | 962,050 | -0.03(-0.09%) |
Sep 21, 2012 | 29.92 | 29.95 | 29.48 | 29.49 | 899,542 | -0.34(-1.15%) |
Sep 20, 2012 | 29.58 | 29.87 | 29.54 | 29.83 | 762,682 | -0.04(-0.14%) |
Sep 19, 2012 | 29.74 | 30.02 | 29.70 | 29.88 | 766,697 | +0.16(+0.54%) |
Sep 18, 2012 | 29.43 | 29.75 | 29.41 | 29.72 | 740,749 | +0.21(+0.71%) |
Sep 17, 2012 | 29.58 | 29.80 | 29.44 | 29.51 | 693,164 | -0.18(-0.61%) |
Sep 14, 2012 | 29.79 | 29.98 | 29.61 | 29.69 | 1,150,485 | +0.11(+0.36%) |
Sep 13, 2012 | 29.15 | 29.69 | 29.02 | 29.58 | 1,204,756 | +0.42(+1.43%) |
Sep 12, 2012 | 29.56 | 29.56 | 29.05 | 29.16 | 1,458,448 | -0.30(-1.03%) |
Sep 11, 2012 | 29.82 | 29.83 | 29.37 | 29.46 | 1,261,017 | -0.18(-0.62%) |
Sep 10, 2012 | 29.45 | 29.79 | 29.45 | 29.65 | 894,035 | +0.13(+0.43%) |
Sep 07, 2012 | 29.30 | 29.56 | 29.25 | 29.52 | 959,981 | +0.30(+1.02%) |
Sep 06, 2012 | 29.03 | 29.25 | 29.02 | 29.22 | 1,263,227 | +0.39(+1.35%) |
Sep 05, 2012 | 28.49 | 28.93 | 28.19 | 28.83 | 1,402,259 | +0.24(+0.83%) |
Sep 04, 2012 | 28.85 | 28.88 | 28.45 | 28.60 | 973,651 | -0.17(-0.61%) |
Aug 31, 2012 | 28.71 | 29.06 | 28.13 | 28.77 | 1,951,938 | +0.30(+1.05%) |
Aug 30, 2012 | 28.42 | 28.75 | 28.28 | 28.47 | 1,970,786 | +0.14(+0.51%) |
Aug 29, 2012 | 28.24 | 28.48 | 28.11 | 28.33 | 781,700 | +0.43(+1.55%) |
Aug 27, 2012 | 27.97 | 27.98 | 27.78 | 27.90 | 531,499 | +0.05(+0.17%) |
Aug 24, 2012 | 27.51 | 28.07 | 27.50 | 27.85 | 748,697 | +0.34(+1.25%) |
Aug 23, 2012 | 27.69 | 27.70 | 27.39 | 27.51 | 743,273 | -0.21(-0.76%) |
Aug 22, 2012 | 27.78 | 27.91 | 27.58 | 27.72 | 724,491 | -0.30(-1.06%) |
Aug 21, 2012 | 27.96 | 28.26 | 27.93 | 28.02 | 937,698 | +0.18(+0.66%) |
Aug 20, 2012 | 27.87 | 28.00 | 27.75 | 27.83 | 853,749 | -0.20(-0.70%) |
Aug 17, 2012 | 27.76 | 28.04 | 27.75 | 28.03 | 1,110,192 | +0.20(+0.70%) |
Aug 16, 2012 | 27.40 | 27.83 | 27.29 | 27.83 | 1,258,514 | +0.46(+1.69%) |
Aug 15, 2012 | 26.90 | 27.42 | 26.88 | 27.37 | 1,344,013 | +0.45(+1.66%) |
Aug 14, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 1,872,999 | +0.59(+2.22%) |
Aug 13, 2012 | 26.48 | 26.50 | 26.12 | 26.34 | 742,345 | -0.21(-0.79%) |
Aug 10, 2012 | 26.37 | 26.57 | 26.27 | 26.55 | 469,521 | +0.04(+0.14%) |
Aug 09, 2012 | 26.45 | 26.61 | 26.39 | 26.51 | 520,558 | -0.02(-0.06%) |
Aug 08, 2012 | 26.68 | 26.78 | 26.37 | 26.53 | 625,589 | -0.23(-0.84%) |
Aug 07, 2012 | 26.68 | 26.84 | 26.63 | 26.75 | 1,548,037 | +0.35(+1.34%) |
Aug 06, 2012 | 26.57 | 26.60 | 26.39 | 26.40 | 298,073 | -0.05(-0.19%) |
Aug 03, 2012 | 26.42 | 26.65 | 26.40 | 26.45 | 733,183 | +0.51(+1.96%) |
Aug 02, 2012 | 25.97 | 26.27 | 25.77 | 25.94 | 814,779 | -0.17(-0.67%) |
Aug 01, 2012 | 26.50 | 26.54 | 26.07 | 26.12 | 721,925 | -0.15(-0.57%) |
Jul 31, 2012 | 26.54 | 26.70 | 26.23 | 26.26 | 681,348 | -0.25(-0.95%) |
Jul 30, 2012 | 26.39 | 26.65 | 26.39 | 26.52 | 657,601 | +0.06(+0.23%) |
Jul 27, 2012 | 26.12 | 26.70 | 25.98 | 26.45 | 1,319,120 | +0.58(+2.22%) |
Jul 26, 2012 | 25.85 | 25.96 | 25.64 | 25.88 | 898,481 | +0.38(+1.49%) |
Jul 25, 2012 | 25.69 | 25.70 | 25.27 | 25.50 | 919,642 | -0.08(-0.30%) |
Jul 24, 2012 | 25.84 | 25.92 | 25.42 | 25.58 | 930,852 | +0.13(+0.51%) |
Jul 23, 2012 | 25.47 | 25.56 | 25.12 | 25.45 | 1,357,791 | -0.53(-2.05%) |
Jul 20, 2012 | 25.97 | 26.09 | 25.82 | 25.98 | 1,078,004 | -0.24(-0.92%) |
Jul 19, 2012 | 26.12 | 26.35 | 26.12 | 26.22 | 887,920 | +0.20(+0.75%) |
Jul 18, 2012 | 25.96 | 26.09 | 25.93 | 26.02 | 865,426 | +0.05(+0.17%) |
Jul 17, 2012 | 25.91 | 26.04 | 25.84 | 25.98 | 836,441 | +0.14(+0.52%) |
Jul 16, 2012 | 25.98 | 25.98 | 25.70 | 25.84 | 847,735 | -0.14(-0.52%) |
Jul 13, 2012 | 25.85 | 26.09 | 25.85 | 25.98 | 657,604 | +0.23(+0.90%) |
Jul 12, 2012 | 25.69 | 25.82 | 25.49 | 25.75 | 820,906 | -0.22(-0.85%) |
Jul 11, 2012 | 25.77 | 26.09 | 25.77 | 25.97 | 1,022,436 | +0.21(+0.80%) |
Jul 10, 2012 | 25.93 | 26.16 | 25.58 | 25.76 | 1,046,031 | -0.15(-0.58%) |
Jul 09, 2012 | 25.95 | 26.05 | 25.64 | 25.91 | 876,079 | -0.13(-0.48%) |
Jul 06, 2012 | 26.26 | 26.32 | 25.86 | 26.04 | 1,192,126 | -0.49(-1.84%) |
Jul 05, 2012 | 26.58 | 26.72 | 26.38 | 26.53 | 1,467,064 | +0.02(+0.06%) |
Jul 03, 2012 | 26.17 | 26.51 | 26.03 | 26.51 | 1,381,028 | +0.61(+2.37%) |
Jul 02, 2012 | 25.81 | 25.93 | 25.66 | 25.90 | 474,464 | +0.18(+0.68%) |
Jun 29, 2012 | 25.66 | 25.78 | 25.44 | 25.72 | 1,528,982 | +0.86(+3.45%) |
Jun 28, 2012 | 24.83 | 24.87 | 24.46 | 24.86 | 1,554,893 | -0.30(-1.20%) |
Jun 27, 2012 | 25.10 | 25.28 | 24.90 | 25.17 | 861,641 | +0.11(+0.42%) |
Jun 26, 2012 | 24.88 | 25.12 | 24.64 | 25.06 | 1,151,997 | +0.17(+0.69%) |
Jun 25, 2012 | 25.07 | 25.22 | 24.73 | 24.89 | 1,406,288 | -0.57(-2.25%) |
Jun 22, 2012 | 25.03 | 25.59 | 24.99 | 25.46 | 1,245,389 | +0.42(+1.66%) |
Jun 21, 2012 | 26.02 | 26.20 | 25.02 | 25.05 | 1,831,291 | -1.08(-4.15%) |
Jun 20, 2012 | 26.08 | 26.24 | 25.72 | 26.13 | 1,303,095 | +0.06(+0.23%) |
Jun 19, 2012 | 25.19 | 26.14 | 25.16 | 26.07 | 2,305,487 | +1.11(+4.45%) |
Jun 18, 2012 | 25.04 | 25.38 | 24.89 | 24.96 | 1,815,171 | -0.25(-1.00%) |
Jun 15, 2012 | 24.98 | 25.22 | 24.87 | 25.21 | 1,526,682 | +0.23(+0.92%) |
Jun 14, 2012 | 25.00 | 25.06 | 24.76 | 24.98 | 1,230,916 | +0.11(+0.44%) |
Jun 13, 2012 | 24.55 | 25.16 | 24.52 | 24.87 | 1,499,857 | +0.17(+0.67%) |
Jun 12, 2012 | 24.45 | 24.72 | 24.34 | 24.70 | 1,394,620 | +0.39(+1.61%) |
Jun 11, 2012 | 24.93 | 24.94 | 24.30 | 24.31 | 1,577,067 | -0.30(-1.20%) |
Jun 08, 2012 | 24.62 | 24.94 | 24.50 | 24.61 | 1,876,728 | -0.30(-1.19%) |
Jun 07, 2012 | 25.07 | 25.18 | 24.86 | 24.90 | 1,421,939 | +0.12(+0.49%) |
Jun 06, 2012 | 24.66 | 24.78 | 24.53 | 24.78 | 1,963,957 | +0.44(+1.82%) |
Jun 05, 2012 | 23.97 | 24.39 | 23.91 | 24.34 | 1,673,439 | +0.41(+1.72%) |
Jun 04, 2012 | 24.14 | 24.23 | 23.50 | 23.93 | 2,763,048 | -0.20(-0.81%) |
Jun 01, 2012 | 24.52 | 24.67 | 24.06 | 24.13 | 2,464,522 | -0.86(-3.44%) |
May 31, 2012 | 24.82 | 25.11 | 24.55 | 24.99 | 2,955,373 | +0.30(+1.20%) |
May 30, 2012 | 24.73 | 24.92 | 24.51 | 24.69 | 1,594,051 | -0.33(-1.30%) |
May 29, 2012 | 24.90 | 25.10 | 24.77 | 25.02 | 1,901,191 | +0.49(+2.01%) |
May 25, 2012 | 24.97 | 24.97 | 24.48 | 24.52 | 2,389,944 | -0.59(-2.36%) |
May 24, 2012 | 25.66 | 25.77 | 24.73 | 25.12 | 2,819,639 | -0.86(-3.31%) |
May 23, 2012 | 25.41 | 26.00 | 25.11 | 25.97 | 2,410,806 | +0.35(+1.37%) |
May 22, 2012 | 25.74 | 25.96 | 25.46 | 25.62 | 1,829,177 | -0.18(-0.70%) |
May 21, 2012 | 25.46 | 25.84 | 25.39 | 25.80 | 891,393 | +0.38(+1.48%) |
May 18, 2012 | 25.78 | 26.02 | 25.32 | 25.43 | 2,433,033 | -0.16(-0.61%) |
May 17, 2012 | 26.20 | 26.25 | 25.55 | 25.58 | 2,710,541 | -0.72(-2.75%) |
May 16, 2012 | 26.36 | 26.66 | 26.19 | 26.31 | 1,469,257 | -0.06(-0.21%) |
May 15, 2012 | 26.56 | 26.64 | 26.31 | 26.36 | 1,450,731 | -0.27(-1.02%) |
May 14, 2012 | 26.64 | 26.86 | 26.60 | 26.63 | 1,396,244 | -0.44(-1.61%) |
May 11, 2012 | 26.93 | 27.36 | 26.79 | 27.07 | 1,161,649 | +0.00(+0.00%) |
May 10, 2012 | 26.99 | 27.36 | 26.92 | 27.07 | 1,256,379 | +0.30(+1.11%) |
May 09, 2012 | 26.80 | 27.03 | 26.55 | 26.77 | 1,937,735 | -0.45(-1.66%) |
May 08, 2012 | 27.59 | 27.65 | 26.90 | 27.23 | 2,205,560 | -0.59(-2.11%) |
May 07, 2012 | 27.54 | 27.93 | 27.54 | 27.81 | 1,019,282 | +0.11(+0.40%) |
May 04, 2012 | 28.11 | 28.22 | 27.49 | 27.70 | 2,479,700 | -0.65(-2.29%) |
May 03, 2012 | 28.74 | 28.86 | 28.30 | 28.35 | 1,237,297 | -0.36(-1.24%) |
May 02, 2012 | 28.77 | 28.85 | 28.46 | 28.71 | 1,021,271 | -0.25(-0.85%) |
May 01, 2012 | 28.93 | 29.11 | 28.70 | 28.95 | 1,084,437 | -0.08(-0.28%) |
Apr 30, 2012 | 28.99 | 29.07 | 28.70 | 29.03 | 913,481 | -0.15(-0.50%) |
Apr 27, 2012 | 28.94 | 29.22 | 28.84 | 29.18 | 988,255 | +0.30(+1.04%) |
Apr 26, 2012 | 29.00 | 29.09 | 28.68 | 28.88 | 1,312,550 | -0.17(-0.57%) |
Apr 25, 2012 | 28.98 | 29.08 | 28.87 | 29.04 | 1,297,574 | +0.33(+1.14%) |
Apr 24, 2012 | 28.62 | 28.86 | 28.60 | 28.72 | 1,081,351 | +0.13(+0.44%) |
Apr 23, 2012 | 28.35 | 28.65 | 28.26 | 28.59 | 1,764,906 | +0.23(+0.80%) |
Apr 20, 2012 | 28.45 | 28.53 | 28.30 | 28.36 | 1,083,695 | +0.03(+0.10%) |
Apr 19, 2012 | 28.30 | 28.50 | 28.19 | 28.33 | 1,524,322 | +0.03(+0.10%) |
Apr 18, 2012 | 28.17 | 28.54 | 28.06 | 28.30 | 1,068,708 | +0.09(+0.33%) |
Apr 17, 2012 | 28.09 | 28.35 | 27.90 | 28.21 | 1,491,590 | +0.50(+1.81%) |
Apr 16, 2012 | 27.69 | 27.80 | 27.49 | 27.71 | 1,198,598 | +0.13(+0.46%) |
Apr 13, 2012 | 28.08 | 28.11 | 27.53 | 27.58 | 1,326,923 | -0.54(-1.91%) |
Apr 12, 2012 | 27.80 | 28.25 | 27.70 | 28.12 | 1,548,955 | +0.51(+1.85%) |
Apr 11, 2012 | 27.60 | 27.78 | 27.54 | 27.60 | 1,693,616 | +0.20(+0.74%) |
Apr 10, 2012 | 27.83 | 27.92 | 27.29 | 27.40 | 1,995,693 | -0.50(-1.78%) |
Apr 09, 2012 | 27.80 | 28.05 | 27.70 | 27.90 | 1,183,036 | -0.28(-1.00%) |
Apr 05, 2012 | 28.17 | 28.30 | 28.00 | 28.18 | 1,430,984 | -0.02(-0.09%) |
Apr 04, 2012 | 27.93 | 28.35 | 27.89 | 28.21 | 1,763,681 | -0.14(-0.49%) |
Apr 03, 2012 | 28.39 | 28.73 | 28.18 | 28.34 | 3,691,469 | -0.79(-2.72%) |