Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.61 | 32.90 | 32.48 | 32.55 | 1,594,443 | +0.10(+0.32%) |
Feb 27, 2013 | 31.79 | 32.56 | 31.71 | 32.45 | 1,220,194 | +0.72(+2.26%) |
Feb 26, 2013 | 31.06 | 31.75 | 31.05 | 31.73 | 1,127,984 | +0.81(+2.63%) |
Feb 25, 2013 | 31.68 | 31.79 | 30.92 | 30.92 | 1,176,837 | -0.64(-2.02%) |
Feb 22, 2013 | 31.46 | 31.62 | 31.27 | 31.56 | 845,564 | +0.23(+0.74%) |
Feb 21, 2013 | 31.52 | 31.57 | 31.05 | 31.32 | 1,540,620 | -0.26(-0.83%) |
Feb 20, 2013 | 31.92 | 31.96 | 31.53 | 31.59 | 1,016,748 | -0.34(-1.07%) |
Feb 19, 2013 | 31.64 | 32.04 | 31.62 | 31.93 | 1,278,446 | +0.27(+0.86%) |
Feb 15, 2013 | 31.65 | 31.91 | 31.48 | 31.66 | 976,145 | +0.03(+0.10%) |
Feb 14, 2013 | 31.54 | 32.45 | 31.52 | 31.63 | 1,643,837 | +0.06(+0.20%) |
Feb 13, 2013 | 31.48 | 31.76 | 31.42 | 31.56 | 888,909 | +0.14(+0.46%) |
Feb 12, 2013 | 31.24 | 31.64 | 31.24 | 31.42 | 1,018,269 | +0.18(+0.56%) |
Feb 11, 2013 | 31.21 | 31.34 | 31.15 | 31.24 | 1,084,078 | -0.03(-0.10%) |
Feb 08, 2013 | 31.17 | 31.42 | 31.13 | 31.28 | 1,259,926 | +0.12(+0.38%) |
Feb 07, 2013 | 31.19 | 31.27 | 30.74 | 31.16 | 1,312,126 | -0.07(-0.23%) |
Feb 06, 2013 | 30.74 | 31.24 | 30.65 | 31.23 | 831,328 | +0.65(+2.14%) |
Feb 04, 2013 | 30.77 | 30.77 | 30.36 | 30.58 | 1,297,167 | -0.27(-0.88%) |
Feb 01, 2013 | 30.76 | 31.33 | 30.71 | 30.85 | 1,543,938 | +0.16(+0.52%) |
Jan 31, 2013 | 30.64 | 31.02 | 30.62 | 30.69 | 1,696,498 | +0.06(+0.18%) |
Jan 30, 2013 | 31.78 | 31.87 | 30.00 | 30.63 | 5,661,927 | +1.83(+6.36%) |
Jan 29, 2013 | 28.64 | 28.86 | 28.62 | 28.80 | 1,443,807 | +0.10(+0.36%) |
Jan 28, 2013 | 28.69 | 28.77 | 28.62 | 28.70 | 1,339,793 | +0.01(+0.03%) |
Jan 25, 2013 | 28.74 | 28.77 | 28.56 | 28.69 | 1,280,529 | +0.05(+0.17%) |
Jan 24, 2013 | 28.70 | 28.79 | 28.51 | 28.64 | 1,280,682 | -0.04(-0.14%) |
Jan 23, 2013 | 28.43 | 28.70 | 28.42 | 28.68 | 913,347 | +0.15(+0.53%) |
Jan 22, 2013 | 28.58 | 28.68 | 28.34 | 28.53 | 1,109,644 | -0.10(-0.36%) |
Jan 18, 2013 | 28.57 | 28.70 | 28.43 | 28.63 | 918,077 | -0.04(-0.14%) |
Jan 17, 2013 | 28.69 | 28.73 | 28.48 | 28.67 | 899,961 | +0.10(+0.36%) |
Jan 16, 2013 | 28.58 | 28.70 | 28.48 | 28.57 | 801,499 | -0.09(-0.31%) |
Jan 15, 2013 | 28.51 | 28.67 | 28.30 | 28.66 | 458,745 | +0.00(+0.00%) |
Jan 14, 2013 | 28.60 | 28.70 | 28.44 | 28.66 | 603,284 | +0.08(+0.28%) |
Jan 11, 2013 | 28.69 | 28.89 | 28.52 | 28.58 | 893,051 | -0.15(-0.53%) |
Jan 10, 2013 | 29.01 | 29.02 | 28.65 | 28.73 | 896,760 | -0.12(-0.41%) |
Jan 09, 2013 | 28.70 | 29.09 | 28.70 | 28.85 | 1,360,034 | +0.18(+0.64%) |
Jan 08, 2013 | 29.19 | 29.23 | 28.66 | 28.66 | 994,639 | -0.57(-1.94%) |
Jan 07, 2013 | 28.89 | 29.29 | 28.89 | 29.23 | 1,000,385 | +0.19(+0.66%) |
Jan 04, 2013 | 28.58 | 29.17 | 28.53 | 29.04 | 1,409,525 | +0.57(+1.99%) |
Jan 03, 2013 | 28.82 | 28.82 | 28.18 | 28.47 | 1,396,955 | +0.20(+0.70%) |
Jan 02, 2013 | 28.39 | 28.42 | 27.81 | 28.27 | 1,596,400 | +0.46(+1.66%) |
Dec 31, 2012 | 27.33 | 27.86 | 27.24 | 27.81 | 690,603 | +0.40(+1.45%) |
Dec 28, 2012 | 27.66 | 27.83 | 27.41 | 27.41 | 909,068 | -0.39(-1.40%) |
Dec 27, 2012 | 27.71 | 27.87 | 27.55 | 27.80 | 950,921 | +0.10(+0.37%) |
Dec 26, 2012 | 27.74 | 27.87 | 27.51 | 27.70 | 559,858 | +0.00(+0.00%) |
Dec 24, 2012 | 27.70 | 27.77 | 27.55 | 27.70 | 265,789 | -0.01(-0.03%) |
Dec 21, 2012 | 27.60 | 27.83 | 27.40 | 27.71 | 2,016,589 | -0.16(-0.57%) |
Dec 20, 2012 | 27.67 | 27.87 | 27.53 | 27.87 | 764,736 | +0.19(+0.69%) |
Dec 19, 2012 | 27.70 | 27.87 | 27.44 | 27.68 | 984,472 | -0.02(-0.09%) |
Dec 18, 2012 | 27.20 | 27.80 | 27.12 | 27.70 | 723,216 | +0.53(+1.97%) |
Dec 17, 2012 | 27.15 | 27.21 | 26.96 | 27.16 | 823,448 | +0.07(+0.26%) |
Dec 14, 2012 | 26.99 | 27.31 | 26.73 | 27.09 | 706,651 | +0.06(+0.24%) |
Dec 13, 2012 | 27.09 | 27.21 | 26.88 | 27.03 | 665,746 | -0.08(-0.29%) |
Dec 12, 2012 | 27.21 | 27.33 | 27.04 | 27.11 | 734,025 | -0.06(-0.21%) |
Dec 11, 2012 | 27.06 | 27.24 | 26.97 | 27.16 | 773,901 | +0.17(+0.62%) |
Dec 10, 2012 | 26.70 | 27.28 | 26.64 | 27.00 | 948,647 | +0.26(+0.98%) |
Dec 07, 2012 | 26.68 | 26.74 | 26.54 | 26.73 | 483,699 | +0.06(+0.21%) |
Dec 06, 2012 | 26.47 | 26.75 | 26.35 | 26.68 | 699,959 | +0.18(+0.69%) |
Dec 05, 2012 | 26.50 | 26.66 | 26.19 | 26.50 | 559,471 | -0.03(-0.12%) |
Dec 04, 2012 | 26.36 | 26.67 | 26.26 | 26.53 | 429,312 | +0.09(+0.33%) |
Nov 30, 2012 | 26.59 | 26.80 | 26.25 | 26.44 | 1,052,960 | -0.14(-0.54%) |
Nov 29, 2012 | 26.61 | 26.95 | 26.39 | 26.58 | 584,682 | -0.06(-0.21%) |
Nov 28, 2012 | 26.53 | 26.68 | 26.08 | 26.64 | 597,704 | +0.04(+0.15%) |
Nov 27, 2012 | 26.68 | 26.84 | 26.08 | 26.60 | 639,995 | -0.16(-0.59%) |
Nov 26, 2012 | 26.64 | 27.92 | 26.58 | 26.76 | 944,700 | +0.05(+0.18%) |
Nov 23, 2012 | 26.36 | 26.73 | 26.10 | 26.71 | 274,386 | +0.44(+1.69%) |
Nov 21, 2012 | 26.12 | 26.44 | 26.10 | 26.27 | 479,950 | +0.13(+0.51%) |
Nov 20, 2012 | 25.59 | 26.16 | 25.44 | 26.13 | 756,856 | +0.55(+2.13%) |
Nov 19, 2012 | 25.59 | 25.89 | 25.40 | 25.59 | 730,199 | +0.30(+1.19%) |
Nov 16, 2012 | 25.13 | 25.32 | 24.80 | 25.29 | 852,809 | +0.18(+0.72%) |
Nov 15, 2012 | 25.47 | 25.62 | 25.06 | 25.10 | 834,442 | -0.37(-1.46%) |
Nov 14, 2012 | 25.78 | 25.97 | 25.39 | 25.48 | 1,260,071 | -0.25(-0.98%) |
Nov 13, 2012 | 25.93 | 26.11 | 25.69 | 25.73 | 657,181 | -0.20(-0.76%) |
Nov 12, 2012 | 26.08 | 26.27 | 25.71 | 25.93 | 655,717 | -0.14(-0.55%) |
Nov 09, 2012 | 26.01 | 26.50 | 25.97 | 26.07 | 671,409 | +0.00(+0.00%) |
Nov 08, 2012 | 26.34 | 26.65 | 26.07 | 26.07 | 1,000,831 | -0.28(-1.05%) |
Nov 07, 2012 | 26.73 | 26.76 | 26.07 | 26.34 | 995,486 | -0.58(-2.14%) |
Nov 06, 2012 | 26.70 | 27.00 | 26.46 | 26.92 | 1,290,449 | +0.28(+1.04%) |
Nov 05, 2012 | 26.11 | 26.75 | 25.93 | 26.65 | 1,014,149 | +0.40(+1.54%) |
Nov 02, 2012 | 26.31 | 27.01 | 26.17 | 26.24 | 1,282,267 | +0.27(+1.03%) |
Nov 01, 2012 | 25.61 | 26.04 | 25.54 | 25.97 | 712,297 | +0.38(+1.48%) |
Oct 31, 2012 | 25.59 | 26.38 | 25.43 | 25.59 | 814,454 | +0.10(+0.40%) |
Oct 26, 2012 | 25.69 | 25.49 | 25.49 | 25.49 | 946,195 | -0.17(-0.65%) |
Oct 25, 2012 | 25.69 | 26.08 | 25.52 | 25.66 | 1,163,080 | +0.17(+0.65%) |
Oct 24, 2012 | 25.23 | 26.77 | 24.91 | 25.49 | 2,556,185 | +1.98(+8.40%) |
Oct 23, 2012 | 23.44 | 23.73 | 23.14 | 23.52 | 742,705 | -0.47(-1.94%) |
Oct 19, 2012 | 24.31 | 24.31 | 23.86 | 23.98 | 720,516 | -0.40(-1.62%) |
Oct 18, 2012 | 24.53 | 24.53 | 24.26 | 24.38 | 971,389 | -0.22(-0.90%) |
Oct 17, 2012 | 24.12 | 24.65 | 24.04 | 24.60 | 894,075 | +0.56(+2.33%) |
Oct 16, 2012 | 23.90 | 24.14 | 23.86 | 24.04 | 668,632 | +0.26(+1.10%) |
Oct 15, 2012 | 23.35 | 23.79 | 23.19 | 23.78 | 623,211 | +0.42(+1.79%) |
Oct 12, 2012 | 23.79 | 23.91 | 23.34 | 23.36 | 790,216 | -0.39(-1.63%) |
Oct 11, 2012 | 23.80 | 24.00 | 23.73 | 23.74 | 699,598 | +0.13(+0.54%) |
Oct 10, 2012 | 23.60 | 23.85 | 23.57 | 23.62 | 1,022,147 | -0.02(-0.07%) |
Oct 09, 2012 | 23.76 | 23.82 | 23.62 | 23.63 | 809,744 | -0.09(-0.40%) |
Oct 08, 2012 | 23.69 | 23.86 | 23.67 | 23.73 | 1,043,051 | -0.02(-0.10%) |
Oct 05, 2012 | 23.72 | 23.95 | 23.48 | 23.75 | 1,372,671 | -0.02(-0.07%) |
Oct 04, 2012 | 23.49 | 24.12 | 23.32 | 23.77 | 2,358,417 | -1.09(-4.39%) |
Oct 03, 2012 | 25.16 | 25.21 | 24.75 | 24.86 | 744,698 | -0.28(-1.13%) |
Oct 02, 2012 | 25.25 | 25.37 | 24.98 | 25.14 | 1,031,215 | -0.06(-0.25%) |
Oct 01, 2012 | 25.25 | 25.52 | 25.13 | 25.21 | 985,596 | +0.06(+0.22%) |
Sep 28, 2012 | 25.02 | 25.21 | 24.62 | 25.15 | 1,076,781 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,163 | +0.32(+1.31%) |
Sep 26, 2012 | 24.65 | 24.82 | 24.57 | 24.71 | 713,686 | +0.05(+0.19%) |
Sep 25, 2012 | 24.79 | 24.93 | 24.53 | 24.66 | 1,230,763 | -0.06(-0.26%) |
Sep 24, 2012 | 24.45 | 24.84 | 24.44 | 24.72 | 1,061,675 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.68 | 24.22 | 24.63 | 1,348,830 | +0.25(+1.01%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 842,926 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,103 | +0.09(+0.35%) |
Sep 18, 2012 | 24.84 | 24.84 | 24.47 | 24.64 | 533,271 | -0.21(-0.86%) |
Sep 17, 2012 | 25.10 | 25.10 | 24.74 | 24.85 | 678,219 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.17 | 1,242,787 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.57 | 24.01 | 24.46 | 1,047,555 | +0.25(+1.01%) |
Sep 12, 2012 | 24.37 | 24.49 | 24.07 | 24.22 | 1,165,198 | -0.04(-0.16%) |
Sep 11, 2012 | 24.19 | 24.39 | 24.13 | 24.26 | 841,032 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.19 | 24.20 | 674,149 | -0.12(-0.49%) |
Sep 07, 2012 | 24.22 | 24.45 | 24.22 | 24.31 | 605,074 | -0.04(-0.16%) |
Sep 06, 2012 | 23.85 | 24.43 | 23.76 | 24.35 | 1,036,263 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.10 | 23.60 | 2,124,707 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.40 | 3,145,608 | -1.29(-5.22%) |
Aug 31, 2012 | 24.60 | 24.84 | 24.38 | 24.69 | 901,663 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.44 | 24.11 | 24.29 | 556,334 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.33 | 24.58 | 683,549 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.31 | 693,433 | -0.38(-1.52%) |
Aug 24, 2012 | 24.52 | 24.75 | 24.45 | 24.68 | 661,872 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.55 | 699,328 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.95 | 24.69 | 24.77 | 636,524 | -0.22(-0.88%) |
Aug 21, 2012 | 25.13 | 25.28 | 24.86 | 24.99 | 804,722 | -0.05(-0.22%) |
Aug 20, 2012 | 25.03 | 25.25 | 24.90 | 25.04 | 612,003 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,215 | +0.16(+0.63%) |
Aug 16, 2012 | 24.49 | 25.04 | 24.49 | 24.95 | 711,643 | +0.43(+1.76%) |
Aug 15, 2012 | 24.52 | 24.69 | 24.46 | 24.52 | 681,957 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 599,968 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.60 | 24.73 | 603,829 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.91 | 24.50 | 24.89 | 824,943 | +0.16(+0.63%) |
Aug 09, 2012 | 24.77 | 24.92 | 24.66 | 24.74 | 812,790 | -0.04(-0.16%) |
Aug 08, 2012 | 24.48 | 24.97 | 24.48 | 24.78 | 826,216 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.78 | 24.42 | 24.67 | 738,711 | +0.20(+0.80%) |
Aug 06, 2012 | 24.49 | 24.60 | 24.26 | 24.47 | 834,602 | +0.09(+0.35%) |
Aug 03, 2012 | 24.34 | 24.66 | 24.31 | 24.38 | 753,207 | +0.45(+1.90%) |
Aug 02, 2012 | 23.95 | 24.14 | 23.63 | 23.93 | 1,133,107 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,315 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.12 | 24.13 | 1,358,219 | -0.42(-1.69%) |
Jul 30, 2012 | 24.19 | 24.55 | 24.06 | 24.54 | 1,042,001 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.52 | 23.87 | 24.19 | 1,301,969 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,417 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.44 | 1,636,118 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.20 | 22.19 | 23.75 | 3,918,557 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.24 | 21.77 | 22.13 | 919,995 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.11 | 22.49 | 22.52 | 1,390,770 | -0.45(-1.94%) |
Jul 19, 2012 | 22.93 | 23.11 | 22.86 | 22.97 | 1,340,825 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.92 | 22.32 | 22.82 | 801,183 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.46 | 21.85 | 22.40 | 844,723 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.14 | 21.71 | 22.05 | 836,014 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.02 | 21.49 | 21.95 | 810,467 | +0.51(+2.37%) |
Jul 12, 2012 | 21.63 | 21.64 | 21.41 | 21.45 | 1,604,141 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.84 | 21.51 | 21.78 | 1,499,988 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.45 | 21.56 | 1,721,055 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,050 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.45 | 1,285,901 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.48 | 770,744 | -0.28(-1.30%) |
Jul 03, 2012 | 21.33 | 21.80 | 21.14 | 21.76 | 521,693 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.59 | 21.16 | 21.33 | 942,211 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.56 | 21.31 | 21.42 | 741,621 | +0.48(+2.28%) |
Jun 28, 2012 | 20.72 | 21.01 | 20.62 | 20.94 | 883,054 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.87 | 1,149,904 | +0.20(+0.95%) |
Jun 26, 2012 | 20.94 | 20.98 | 20.51 | 20.67 | 1,549,191 | -0.13(-0.64%) |
Jun 25, 2012 | 21.27 | 21.27 | 20.80 | 20.80 | 1,092,873 | -0.75(-3.49%) |
Jun 22, 2012 | 21.66 | 21.69 | 21.40 | 21.56 | 1,276,684 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,755 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.99 | 1,163,146 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.45 | 21.81 | 22.24 | 956,764 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.84 | 21.56 | 21.75 | 762,306 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.81 | 21.30 | 21.79 | 1,745,906 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,691 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,243,806 | -0.53(-2.45%) |
Jun 12, 2012 | 21.88 | 21.97 | 21.61 | 21.70 | 1,538,232 | -0.09(-0.43%) |
Jun 11, 2012 | 22.46 | 22.46 | 21.74 | 21.80 | 976,293 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.38 | 21.77 | 22.19 | 1,607,013 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.95 | 22.01 | 1,085,834 | -0.09(-0.43%) |
Jun 06, 2012 | 21.70 | 22.10 | 21.57 | 22.10 | 1,024,240 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.77 | 21.34 | 21.45 | 1,235,433 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.27 | 21.44 | 1,482,100 | -0.38(-1.76%) |
Jun 01, 2012 | 22.39 | 22.39 | 21.77 | 21.82 | 1,242,455 | -0.77(-3.40%) |
May 31, 2012 | 22.68 | 22.70 | 22.39 | 22.59 | 1,950,710 | -0.07(-0.31%) |
May 30, 2012 | 23.33 | 23.42 | 22.66 | 22.66 | 1,378,586 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.64 | 22.89 | 23.61 | 876,942 | +0.76(+3.33%) |
May 25, 2012 | 22.78 | 22.95 | 22.71 | 22.85 | 1,149,743 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.43 | 22.76 | 1,261,308 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.29 | 22.82 | 1,453,445 | +0.32(+1.41%) |
May 22, 2012 | 22.75 | 22.75 | 22.34 | 22.50 | 1,353,864 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.70 | 22.11 | 22.57 | 1,495,092 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.68 | 22.18 | 22.26 | 1,143,107 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.06 | 22.43 | 22.43 | 937,272 | -0.47(-2.03%) |
May 16, 2012 | 23.29 | 23.51 | 22.86 | 22.90 | 1,188,575 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.64 | 23.13 | 23.20 | 944,586 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.67 | 23.37 | 23.44 | 956,063 | -0.41(-1.72%) |
May 11, 2012 | 23.67 | 24.07 | 23.58 | 23.85 | 909,799 | +0.04(+0.16%) |
May 10, 2012 | 24.10 | 24.18 | 23.75 | 23.81 | 1,050,663 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.89 | 1,522,830 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.06 | 1,520,439 | -0.23(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.27 | 24.28 | 1,181,705 | -0.12(-0.51%) |
May 04, 2012 | 24.89 | 24.96 | 24.25 | 24.41 | 1,868,107 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.44 | 25.03 | 25.04 | 1,369,262 | -0.12(-0.46%) |
May 02, 2012 | 24.93 | 25.25 | 24.75 | 25.16 | 1,032,338 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,416 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.82 | 1,548,689 | -0.32(-1.27%) |
Apr 27, 2012 | 25.20 | 25.23 | 24.99 | 25.14 | 1,079,218 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.19 | 24.27 | 25.10 | 1,552,931 | +0.64(+2.60%) |
Apr 25, 2012 | 24.57 | 24.91 | 24.35 | 24.47 | 1,496,806 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.34 | 23.94 | 24.27 | 1,096,913 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.96 | 1,055,161 | -0.16(-0.64%) |
Apr 20, 2012 | 24.06 | 24.58 | 24.04 | 24.11 | 1,632,833 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,027,853 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.17 | 922,876 | -0.02(-0.10%) |
Apr 17, 2012 | 23.78 | 24.34 | 23.76 | 24.19 | 1,207,818 | +0.61(+2.57%) |
Apr 16, 2012 | 23.68 | 23.91 | 23.36 | 23.58 | 817,774 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.53 | 1,698,286 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.06 | 23.78 | 1,425,999 | +0.75(+3.23%) |
Apr 11, 2012 | 22.61 | 23.06 | 22.53 | 23.03 | 1,474,484 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.26 | 22.35 | 1,755,147 | -0.68(-2.96%) |
Apr 09, 2012 | 22.75 | 23.11 | 22.75 | 23.03 | 1,498,355 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,416,918 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.82 | 23.10 | 1,458,464 | -0.09(-0.40%) |
Apr 03, 2012 | 23.26 | 23.39 | 23.09 | 23.20 | 1,420,141 | -0.10(-0.43%) |
Apr 02, 2012 | 23.16 | 23.54 | 23.07 | 23.30 | 1,506,236 | -0.09(-0.37%) |
Mar 30, 2012 | 23.64 | 23.65 | 23.26 | 23.38 | 1,235,942 | -0.03(-0.13%) |
Mar 29, 2012 | 23.15 | 23.49 | 23.09 | 23.41 | 828,035 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.23 | 23.39 | 1,440,992 | -0.17(-0.72%) |
Mar 27, 2012 | 23.16 | 23.75 | 23.16 | 23.56 | 1,957,504 | +0.43(+1.84%) |
Mar 26, 2012 | 22.84 | 23.16 | 22.74 | 23.13 | 982,203 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 997,970 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.26 | 869,600 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.54 | 22.71 | 791,021 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.81 | 22.82 | 831,877 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.09 | 23.20 | 1,264,709 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.30 | 23.03 | 23.21 | 1,253,760 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,062 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.81 | 651,107 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.02 | 22.49 | 22.99 | 972,521 | +0.43(+1.93%) |
Mar 12, 2012 | 22.57 | 22.81 | 22.52 | 22.55 | 599,175 | -0.07(-0.31%) |
Mar 09, 2012 | 22.32 | 22.87 | 22.32 | 22.62 | 723,658 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.33 | 1,836,600 | +0.36(+1.63%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,191 | -0.15(-0.67%) |
Mar 06, 2012 | 22.57 | 22.73 | 22.09 | 22.12 | 2,015,869 | -0.77(-3.36%) |
Mar 05, 2012 | 23.08 | 23.08 | 22.63 | 22.88 | 1,393,636 | -0.16(-0.71%) |
Mar 02, 2012 | 23.02 | 23.45 | 22.92 | 23.05 | 1,796,397 | +0.05(+0.20%) |