Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.70 | 29.76 | 28.45 | 29.73 | 3,010,107 | +0.97(+3.39%) |
Dec 28, 2012 | 28.70 | 29.04 | 28.36 | 28.75 | 2,120,303 | -0.10(-0.35%) |
Dec 27, 2012 | 28.87 | 29.09 | 28.26 | 28.85 | 2,427,677 | +0.09(+0.32%) |
Dec 26, 2012 | 29.04 | 29.31 | 28.72 | 28.76 | 2,255,075 | -0.22(-0.76%) |
Dec 24, 2012 | 29.02 | 29.42 | 28.92 | 28.98 | 854,574 | -0.20(-0.69%) |
Dec 21, 2012 | 29.04 | 29.19 | 28.59 | 29.18 | 6,268,978 | -0.59(-1.98%) |
Dec 20, 2012 | 29.33 | 29.85 | 29.02 | 29.77 | 4,487,424 | +0.28(+0.94%) |
Dec 19, 2012 | 29.90 | 30.09 | 29.27 | 29.50 | 3,627,717 | -0.40(-1.32%) |
Dec 18, 2012 | 29.71 | 30.60 | 29.69 | 29.89 | 5,967,756 | +0.27(+0.90%) |
Dec 17, 2012 | 28.51 | 29.81 | 28.50 | 29.62 | 3,995,993 | +1.26(+4.44%) |
Dec 14, 2012 | 28.50 | 28.56 | 28.12 | 28.36 | 1,742,347 | -0.14(-0.48%) |
Dec 13, 2012 | 28.96 | 29.30 | 28.38 | 28.50 | 3,191,446 | -0.50(-1.71%) |
Dec 12, 2012 | 28.07 | 29.27 | 27.86 | 29.00 | 6,088,170 | +1.08(+3.89%) |
Dec 11, 2012 | 28.10 | 28.31 | 27.74 | 27.91 | 3,808,109 | +0.01(+0.03%) |
Dec 10, 2012 | 28.25 | 28.35 | 27.77 | 27.90 | 3,132,260 | -0.39(-1.37%) |
Dec 07, 2012 | 28.35 | 28.83 | 27.83 | 28.29 | 3,904,154 | +0.09(+0.33%) |
Dec 06, 2012 | 28.09 | 28.75 | 27.79 | 28.20 | 3,791,005 | +0.05(+0.16%) |
Dec 05, 2012 | 29.34 | 29.42 | 28.09 | 28.15 | 6,199,433 | -1.14(-3.89%) |
Dec 04, 2012 | 31.00 | 31.26 | 29.24 | 29.29 | 13,796,520 | +0.02(+0.06%) |
Nov 30, 2012 | 29.47 | 29.48 | 28.88 | 29.27 | 3,117,838 | -0.20(-0.69%) |
Nov 29, 2012 | 29.63 | 30.09 | 29.16 | 29.48 | 3,243,091 | +0.08(+0.28%) |
Nov 28, 2012 | 29.52 | 29.73 | 28.71 | 29.39 | 4,002,161 | -0.13(-0.44%) |
Nov 27, 2012 | 29.71 | 30.20 | 29.47 | 29.52 | 3,123,924 | -0.11(-0.37%) |
Nov 26, 2012 | 29.72 | 29.93 | 29.26 | 29.63 | 2,799,812 | -0.22(-0.74%) |
Nov 23, 2012 | 29.73 | 30.03 | 29.23 | 29.85 | 1,320,821 | +0.26(+0.87%) |
Nov 21, 2012 | 29.52 | 30.06 | 29.25 | 29.60 | 2,452,373 | +0.13(+0.44%) |
Nov 20, 2012 | 28.78 | 29.84 | 28.73 | 29.47 | 4,615,408 | +0.83(+2.89%) |
Nov 19, 2012 | 28.82 | 29.86 | 28.41 | 28.64 | 4,733,804 | +0.17(+0.58%) |
Nov 16, 2012 | 27.37 | 28.71 | 27.24 | 28.47 | 5,241,701 | +1.14(+4.17%) |
Nov 15, 2012 | 27.30 | 28.36 | 26.20 | 27.33 | 7,209,077 | -0.03(-0.10%) |
Nov 14, 2012 | 28.52 | 28.56 | 27.25 | 27.36 | 3,605,056 | -0.98(-3.47%) |
Nov 13, 2012 | 28.24 | 28.97 | 27.81 | 28.35 | 4,153,351 | +0.00(+0.00%) |
Nov 12, 2012 | 29.61 | 30.05 | 28.25 | 28.35 | 3,566,226 | -1.07(-3.63%) |
Nov 09, 2012 | 29.91 | 30.01 | 28.64 | 29.41 | 4,475,960 | -0.71(-2.35%) |
Nov 08, 2012 | 30.71 | 30.74 | 29.74 | 30.12 | 2,777,905 | -0.32(-1.06%) |
Nov 07, 2012 | 30.25 | 31.00 | 29.75 | 30.44 | 3,533,961 | -0.01(-0.03%) |
Nov 06, 2012 | 30.80 | 31.14 | 30.29 | 30.45 | 2,299,184 | -0.25(-0.81%) |
Nov 05, 2012 | 29.61 | 30.76 | 29.56 | 30.70 | 2,350,411 | +1.09(+3.70%) |
Nov 02, 2012 | 30.82 | 31.17 | 29.58 | 29.61 | 3,612,715 | -1.02(-3.33%) |
Nov 01, 2012 | 30.58 | 31.17 | 30.43 | 30.63 | 4,268,104 | +0.28(+0.91%) |
Oct 31, 2012 | 31.27 | 31.74 | 30.06 | 30.35 | 3,790,192 | -0.74(-2.40%) |
Oct 26, 2012 | 31.32 | 31.10 | 31.10 | 31.10 | 2,437,485 | -0.36(-1.14%) |
Oct 25, 2012 | 32.77 | 33.09 | 31.25 | 31.45 | 3,639,084 | -0.96(-2.95%) |
Oct 24, 2012 | 31.83 | 32.77 | 31.80 | 32.41 | 3,167,498 | +0.64(+2.03%) |
Oct 23, 2012 | 31.61 | 32.12 | 31.35 | 31.77 | 2,156,821 | -0.51(-1.57%) |
Oct 19, 2012 | 31.84 | 32.65 | 31.63 | 32.27 | 3,343,644 | +0.37(+1.15%) |
Oct 18, 2012 | 31.58 | 32.35 | 31.58 | 31.90 | 2,076,381 | +0.23(+0.73%) |
Oct 17, 2012 | 31.51 | 32.61 | 31.17 | 31.67 | 4,494,089 | +0.57(+1.83%) |
Oct 16, 2012 | 31.25 | 31.36 | 30.58 | 31.10 | 2,237,694 | +0.00(+0.00%) |
Oct 15, 2012 | 30.17 | 31.15 | 29.83 | 31.10 | 2,668,763 | +1.03(+3.42%) |
Oct 12, 2012 | 30.40 | 30.40 | 29.70 | 30.07 | 3,326,046 | -0.38(-1.24%) |
Oct 11, 2012 | 31.35 | 31.37 | 30.26 | 30.45 | 2,327,222 | -0.58(-1.87%) |
Oct 10, 2012 | 30.75 | 31.75 | 30.73 | 31.03 | 2,439,169 | +0.23(+0.75%) |
Oct 09, 2012 | 31.20 | 31.26 | 30.53 | 30.80 | 3,046,548 | -0.49(-1.56%) |
Oct 08, 2012 | 31.85 | 31.89 | 31.25 | 31.29 | 2,351,907 | -0.72(-2.24%) |
Oct 05, 2012 | 32.38 | 32.66 | 31.95 | 32.01 | 2,684,413 | -0.08(-0.26%) |
Oct 04, 2012 | 31.98 | 32.28 | 31.53 | 32.09 | 3,993,744 | +0.20(+0.63%) |
Oct 03, 2012 | 30.84 | 32.29 | 30.66 | 31.89 | 3,922,054 | +1.14(+3.71%) |
Oct 02, 2012 | 30.61 | 30.94 | 30.35 | 30.75 | 3,230,628 | +0.24(+0.78%) |
Oct 01, 2012 | 30.80 | 30.83 | 30.30 | 30.51 | 3,186,410 | -0.05(-0.15%) |
Sep 28, 2012 | 31.21 | 31.25 | 30.42 | 30.55 | 5,657,310 | -0.70(-2.24%) |
Sep 27, 2012 | 31.31 | 31.62 | 30.82 | 31.25 | 5,974,682 | -0.16(-0.50%) |
Sep 26, 2012 | 32.76 | 32.92 | 31.08 | 31.41 | 6,139,662 | -1.22(-3.75%) |
Sep 25, 2012 | 33.10 | 33.69 | 32.55 | 32.63 | 3,993,770 | -0.59(-1.77%) |
Sep 24, 2012 | 33.53 | 33.63 | 32.61 | 33.22 | 3,498,605 | -0.28(-0.82%) |
Sep 21, 2012 | 33.79 | 34.09 | 33.49 | 33.49 | 5,060,491 | +0.08(+0.25%) |
Sep 20, 2012 | 33.27 | 33.68 | 33.01 | 33.41 | 2,729,507 | -0.06(-0.19%) |
Sep 19, 2012 | 32.33 | 33.62 | 32.27 | 33.48 | 3,937,158 | +1.12(+3.47%) |
Sep 18, 2012 | 32.76 | 33.39 | 32.26 | 32.35 | 3,648,077 | -0.50(-1.51%) |
Sep 17, 2012 | 33.38 | 33.38 | 32.65 | 32.85 | 3,380,464 | -0.53(-1.60%) |
Sep 14, 2012 | 32.88 | 33.73 | 32.88 | 33.38 | 4,316,623 | +0.75(+2.31%) |
Sep 13, 2012 | 32.09 | 32.92 | 31.27 | 32.63 | 3,935,158 | +0.51(+1.57%) |
Sep 12, 2012 | 31.02 | 32.13 | 30.94 | 32.12 | 4,678,289 | +1.30(+4.21%) |
Sep 11, 2012 | 30.78 | 31.31 | 30.71 | 30.83 | 2,851,778 | +0.12(+0.39%) |
Sep 10, 2012 | 30.69 | 31.18 | 30.57 | 30.71 | 3,173,605 | +0.04(+0.12%) |
Sep 07, 2012 | 30.85 | 30.90 | 30.30 | 30.67 | 3,211,739 | -0.11(-0.36%) |
Sep 06, 2012 | 30.35 | 30.95 | 30.23 | 30.78 | 3,574,089 | +0.68(+2.26%) |
Sep 05, 2012 | 29.80 | 30.20 | 29.79 | 30.10 | 3,821,783 | +0.02(+0.06%) |
Sep 04, 2012 | 29.97 | 30.43 | 29.70 | 30.08 | 3,706,500 | +0.00(+0.00%) |
Aug 31, 2012 | 30.05 | 30.38 | 29.68 | 30.08 | 2,820,384 | +0.31(+1.05%) |
Aug 30, 2012 | 29.62 | 29.97 | 29.42 | 29.77 | 1,908,851 | -0.17(-0.58%) |
Aug 29, 2012 | 29.89 | 30.11 | 29.56 | 29.95 | 2,048,491 | +0.27(+0.90%) |
Aug 27, 2012 | 30.04 | 30.23 | 29.47 | 29.68 | 3,588,517 | -0.29(-0.95%) |
Aug 24, 2012 | 30.00 | 30.32 | 29.75 | 29.96 | 4,049,483 | -0.03(-0.09%) |
Aug 23, 2012 | 30.17 | 30.62 | 29.84 | 29.99 | 4,543,248 | -0.36(-1.18%) |
Aug 22, 2012 | 30.52 | 30.97 | 29.88 | 30.35 | 11,606,168 | +1.10(+3.77%) |
Aug 21, 2012 | 29.70 | 29.87 | 29.12 | 29.25 | 4,031,383 | -0.15(-0.50%) |
Aug 20, 2012 | 29.82 | 29.89 | 28.98 | 29.39 | 2,886,410 | -0.37(-1.24%) |
Aug 17, 2012 | 29.82 | 29.93 | 29.27 | 29.76 | 3,003,049 | +0.19(+0.65%) |
Aug 16, 2012 | 28.09 | 29.64 | 27.73 | 29.57 | 3,843,724 | +1.56(+5.58%) |
Aug 15, 2012 | 28.00 | 28.41 | 27.76 | 28.01 | 2,566,598 | -0.02(-0.07%) |
Aug 14, 2012 | 28.27 | 28.45 | 27.83 | 28.02 | 1,647,903 | +0.02(+0.07%) |
Aug 13, 2012 | 27.97 | 28.24 | 27.59 | 28.01 | 1,906,855 | +0.04(+0.13%) |
Aug 10, 2012 | 28.13 | 28.19 | 27.61 | 27.97 | 1,541,677 | -0.35(-1.23%) |
Aug 09, 2012 | 27.87 | 28.66 | 27.71 | 28.32 | 3,112,136 | +0.20(+0.72%) |
Aug 08, 2012 | 27.57 | 28.15 | 27.18 | 28.12 | 2,532,483 | +0.51(+1.87%) |
Aug 07, 2012 | 27.28 | 27.67 | 26.68 | 27.60 | 2,044,496 | +0.57(+2.11%) |
Aug 06, 2012 | 26.99 | 27.47 | 26.76 | 27.03 | 1,711,153 | +0.15(+0.55%) |
Aug 03, 2012 | 27.23 | 27.39 | 26.61 | 26.88 | 3,024,262 | +0.13(+0.48%) |
Aug 02, 2012 | 26.49 | 27.15 | 26.09 | 26.76 | 3,056,103 | +0.12(+0.45%) |
Aug 01, 2012 | 27.02 | 27.24 | 26.43 | 26.64 | 2,182,392 | -0.18(-0.69%) |
Jul 31, 2012 | 27.51 | 27.67 | 26.77 | 26.82 | 3,019,163 | -0.80(-2.90%) |
Jul 30, 2012 | 28.12 | 28.42 | 27.56 | 27.62 | 2,259,552 | -0.60(-2.12%) |
Jul 27, 2012 | 28.47 | 28.58 | 27.56 | 28.22 | 3,100,236 | -0.05(-0.16%) |
Jul 26, 2012 | 27.42 | 28.34 | 27.42 | 28.26 | 3,759,651 | +1.31(+4.88%) |
Jul 25, 2012 | 28.19 | 28.36 | 26.89 | 26.95 | 5,410,791 | -1.04(-3.71%) |
Jul 24, 2012 | 28.54 | 28.82 | 27.75 | 27.99 | 3,145,529 | -0.54(-1.90%) |
Jul 23, 2012 | 27.67 | 28.68 | 27.63 | 28.53 | 3,463,579 | +0.29(+1.04%) |
Jul 20, 2012 | 26.92 | 28.34 | 26.88 | 28.24 | 6,093,390 | +1.19(+4.38%) |
Jul 19, 2012 | 27.33 | 27.39 | 26.08 | 27.05 | 5,905,861 | -0.17(-0.64%) |
Jul 18, 2012 | 27.51 | 28.05 | 27.03 | 27.22 | 2,999,803 | -0.40(-1.43%) |
Jul 17, 2012 | 27.35 | 27.69 | 26.87 | 27.62 | 2,854,467 | +0.34(+1.25%) |
Jul 16, 2012 | 27.20 | 27.48 | 26.82 | 27.28 | 2,023,311 | -0.04(-0.13%) |
Jul 13, 2012 | 27.31 | 28.02 | 27.28 | 27.32 | 2,879,781 | +0.05(+0.17%) |
Jul 12, 2012 | 26.41 | 27.52 | 26.11 | 27.27 | 4,397,414 | +0.71(+2.67%) |
Jul 11, 2012 | 27.25 | 27.27 | 26.37 | 26.56 | 3,173,753 | -0.59(-2.17%) |
Jul 10, 2012 | 27.97 | 28.02 | 26.90 | 27.15 | 2,910,198 | -0.51(-1.83%) |
Jul 09, 2012 | 27.58 | 27.87 | 27.17 | 27.66 | 3,036,100 | -0.06(-0.23%) |
Jul 06, 2012 | 27.44 | 27.79 | 27.17 | 27.72 | 3,413,621 | -0.09(-0.33%) |
Jul 05, 2012 | 27.18 | 27.96 | 27.06 | 27.81 | 3,251,467 | +0.63(+2.33%) |
Jul 03, 2012 | 27.54 | 27.55 | 27.06 | 27.18 | 2,138,018 | -0.37(-1.34%) |
Jul 02, 2012 | 27.33 | 27.57 | 26.89 | 27.55 | 3,998,874 | +0.21(+0.77%) |
Jun 29, 2012 | 26.81 | 27.35 | 26.48 | 27.33 | 5,848,831 | +1.23(+4.72%) |
Jun 28, 2012 | 25.45 | 26.10 | 25.28 | 26.10 | 4,213,256 | +0.40(+1.57%) |
Jun 27, 2012 | 25.16 | 25.73 | 25.16 | 25.70 | 8,201,662 | +0.97(+3.94%) |
Jun 26, 2012 | 23.60 | 24.90 | 23.60 | 24.72 | 4,808,450 | +1.24(+5.29%) |
Jun 25, 2012 | 23.51 | 24.07 | 23.21 | 23.48 | 3,047,336 | -0.46(-1.92%) |
Jun 22, 2012 | 23.82 | 24.06 | 23.40 | 23.94 | 3,132,148 | +0.32(+1.36%) |
Jun 21, 2012 | 24.10 | 24.35 | 23.45 | 23.62 | 3,783,352 | -0.51(-2.13%) |
Jun 20, 2012 | 24.35 | 24.52 | 23.87 | 24.14 | 3,125,301 | -0.03(-0.11%) |
Jun 19, 2012 | 24.02 | 24.36 | 23.80 | 24.16 | 4,219,672 | +0.36(+1.51%) |
Jun 18, 2012 | 23.17 | 23.92 | 23.05 | 23.80 | 3,482,175 | +0.63(+2.70%) |
Jun 15, 2012 | 23.33 | 23.49 | 23.00 | 23.18 | 4,269,045 | -0.06(-0.28%) |
Jun 14, 2012 | 22.57 | 23.43 | 22.56 | 23.24 | 3,693,584 | +0.75(+3.35%) |
Jun 13, 2012 | 23.08 | 23.35 | 22.39 | 22.49 | 4,153,536 | -0.59(-2.55%) |
Jun 12, 2012 | 23.02 | 23.32 | 22.76 | 23.08 | 3,493,652 | +0.22(+0.97%) |
Jun 11, 2012 | 24.05 | 24.09 | 22.84 | 22.86 | 3,720,308 | -0.88(-3.72%) |
Jun 08, 2012 | 23.20 | 23.76 | 22.90 | 23.74 | 3,363,468 | +0.40(+1.73%) |
Jun 07, 2012 | 23.61 | 23.92 | 22.86 | 23.34 | 5,267,356 | +0.09(+0.40%) |
Jun 06, 2012 | 23.33 | 23.86 | 23.05 | 23.24 | 6,204,468 | +0.38(+1.65%) |
Jun 05, 2012 | 21.94 | 23.01 | 21.86 | 22.87 | 5,077,759 | +0.84(+3.80%) |
Jun 04, 2012 | 23.35 | 23.42 | 21.90 | 22.03 | 7,076,093 | -1.18(-5.07%) |
Jun 01, 2012 | 24.50 | 24.53 | 22.89 | 23.21 | 7,751,085 | -1.88(-7.48%) |
May 31, 2012 | 25.12 | 25.40 | 24.17 | 25.08 | 5,365,359 | +0.05(+0.18%) |
May 30, 2012 | 26.14 | 26.19 | 24.61 | 25.04 | 9,548,634 | -1.34(-5.09%) |
May 29, 2012 | 25.98 | 26.43 | 25.93 | 26.38 | 4,714,086 | +0.45(+1.74%) |
May 25, 2012 | 25.54 | 25.98 | 25.50 | 25.93 | 4,450,116 | +0.22(+0.86%) |
May 24, 2012 | 25.67 | 25.91 | 25.19 | 25.71 | 5,152,524 | +0.19(+0.76%) |
May 23, 2012 | 25.08 | 25.82 | 24.61 | 25.51 | 10,454,748 | +0.66(+2.66%) |
May 22, 2012 | 24.46 | 25.15 | 24.25 | 24.85 | 5,657,124 | +0.43(+1.77%) |
May 21, 2012 | 23.58 | 24.49 | 23.11 | 24.42 | 5,364,549 | +0.87(+3.71%) |
May 18, 2012 | 24.07 | 24.07 | 23.14 | 23.55 | 4,791,022 | -0.32(-1.35%) |
May 17, 2012 | 24.71 | 24.88 | 23.80 | 23.87 | 6,473,041 | -0.86(-3.46%) |
May 16, 2012 | 25.33 | 25.56 | 24.71 | 24.72 | 4,712,263 | -0.33(-1.32%) |
May 15, 2012 | 24.64 | 25.45 | 24.20 | 25.05 | 5,904,957 | +0.43(+1.75%) |
May 14, 2012 | 25.14 | 25.50 | 24.62 | 24.62 | 4,803,330 | -0.38(-1.51%) |
May 11, 2012 | 24.45 | 25.24 | 24.29 | 25.00 | 3,048,514 | +0.40(+1.61%) |
May 10, 2012 | 25.06 | 25.28 | 24.56 | 24.60 | 5,707,155 | -0.18(-0.74%) |
May 09, 2012 | 23.65 | 24.92 | 23.32 | 24.79 | 6,742,048 | +0.81(+3.37%) |
May 08, 2012 | 23.77 | 24.03 | 23.09 | 23.98 | 4,420,934 | +0.06(+0.23%) |
May 07, 2012 | 23.54 | 23.95 | 23.45 | 23.92 | 3,655,574 | +0.29(+1.25%) |
May 04, 2012 | 23.94 | 24.26 | 23.55 | 23.63 | 4,056,436 | -0.48(-1.98%) |
May 03, 2012 | 24.35 | 24.65 | 24.02 | 24.11 | 2,784,355 | -0.14(-0.57%) |
May 02, 2012 | 23.68 | 24.84 | 23.62 | 24.25 | 10,837,069 | +0.40(+1.66%) |
May 01, 2012 | 23.45 | 24.11 | 23.16 | 23.85 | 3,198,203 | +0.50(+2.13%) |
Apr 30, 2012 | 23.43 | 23.45 | 23.08 | 23.35 | 1,999,887 | -0.15(-0.63%) |
Apr 27, 2012 | 23.07 | 23.72 | 22.96 | 23.50 | 4,127,702 | +0.54(+2.36%) |
Apr 26, 2012 | 22.13 | 23.03 | 22.13 | 22.96 | 4,243,722 | +0.86(+3.91%) |
Apr 25, 2012 | 21.86 | 22.19 | 21.64 | 22.09 | 2,680,204 | +0.48(+2.21%) |
Apr 24, 2012 | 21.20 | 21.79 | 21.11 | 21.62 | 3,586,932 | +0.41(+1.95%) |
Apr 23, 2012 | 21.62 | 21.62 | 21.05 | 21.20 | 3,436,914 | -0.63(-2.86%) |
Apr 20, 2012 | 21.53 | 22.31 | 21.48 | 21.83 | 4,651,377 | +0.34(+1.58%) |
Apr 19, 2012 | 21.83 | 21.97 | 21.20 | 21.49 | 4,601,256 | +0.04(+0.17%) |
Apr 18, 2012 | 21.42 | 21.68 | 21.25 | 21.45 | 3,412,466 | -0.33(-1.52%) |
Apr 17, 2012 | 21.48 | 21.93 | 21.47 | 21.78 | 2,726,719 | +0.43(+2.02%) |
Apr 16, 2012 | 21.58 | 22.06 | 21.28 | 21.35 | 8,718,915 | +0.25(+1.18%) |
Apr 13, 2012 | 21.47 | 21.51 | 20.83 | 21.10 | 3,376,086 | -0.18(-0.86%) |
Apr 12, 2012 | 20.85 | 21.38 | 20.69 | 21.28 | 6,562,665 | +0.43(+2.07%) |
Apr 11, 2012 | 20.30 | 20.96 | 20.30 | 20.85 | 3,963,004 | +0.80(+3.99%) |
Apr 10, 2012 | 21.05 | 21.17 | 20.03 | 20.05 | 5,716,530 | -0.98(-4.68%) |
Apr 09, 2012 | 21.03 | 21.23 | 20.61 | 21.04 | 6,002,045 | -0.25(-1.17%) |
Apr 05, 2012 | 21.49 | 21.79 | 21.22 | 21.28 | 2,550,269 | -0.35(-1.62%) |
Apr 04, 2012 | 21.86 | 21.87 | 21.55 | 21.63 | 3,440,329 | -0.50(-2.24%) |
Apr 03, 2012 | 21.73 | 22.14 | 21.63 | 22.13 | 4,517,321 | +0.32(+1.48%) |
Apr 02, 2012 | 21.97 | 21.97 | 21.57 | 21.81 | 3,448,755 | -0.25(-1.13%) |
Mar 30, 2012 | 22.71 | 22.80 | 22.03 | 22.06 | 3,860,224 | -0.56(-2.48%) |
Mar 29, 2012 | 22.82 | 22.82 | 22.31 | 22.62 | 6,247,917 | -0.43(-1.87%) |
Mar 28, 2012 | 22.52 | 23.25 | 22.44 | 23.05 | 5,682,638 | +0.62(+2.75%) |
Mar 27, 2012 | 22.03 | 22.83 | 21.98 | 22.43 | 3,821,172 | +0.69(+3.17%) |
Mar 26, 2012 | 21.90 | 22.13 | 21.39 | 21.74 | 2,989,012 | +0.05(+0.21%) |
Mar 23, 2012 | 21.21 | 22.09 | 21.05 | 21.70 | 4,326,572 | -0.18(-0.84%) |
Mar 22, 2012 | 22.05 | 22.09 | 21.59 | 21.88 | 2,432,183 | -0.40(-1.81%) |
Mar 21, 2012 | 22.20 | 22.59 | 21.94 | 22.29 | 2,179,101 | +0.09(+0.41%) |
Mar 20, 2012 | 22.20 | 22.27 | 21.89 | 22.20 | 2,061,992 | -0.24(-1.07%) |
Mar 19, 2012 | 22.73 | 23.05 | 22.25 | 22.43 | 3,655,231 | -0.28(-1.21%) |
Mar 16, 2012 | 22.83 | 22.99 | 22.58 | 22.71 | 3,637,819 | -0.17(-0.72%) |
Mar 15, 2012 | 22.35 | 22.93 | 22.20 | 22.88 | 3,579,118 | +0.45(+2.01%) |
Mar 14, 2012 | 22.65 | 22.87 | 22.31 | 22.42 | 2,687,717 | -0.25(-1.10%) |
Mar 13, 2012 | 22.27 | 22.68 | 22.19 | 22.67 | 3,764,799 | +0.61(+2.75%) |
Mar 12, 2012 | 22.22 | 22.48 | 22.00 | 22.07 | 2,891,393 | -0.03(-0.12%) |
Mar 09, 2012 | 21.93 | 22.62 | 21.87 | 22.09 | 5,343,099 | +0.56(+2.60%) |
Mar 08, 2012 | 21.10 | 21.71 | 21.07 | 21.53 | 2,484,361 | +0.62(+2.94%) |
Mar 07, 2012 | 20.50 | 20.97 | 20.50 | 20.92 | 1,803,967 | +0.49(+2.39%) |
Mar 06, 2012 | 20.58 | 20.63 | 20.25 | 20.43 | 2,960,038 | -0.44(-2.11%) |
Mar 05, 2012 | 20.92 | 21.33 | 20.70 | 20.87 | 2,242,993 | -0.16(-0.74%) |
Mar 02, 2012 | 21.28 | 21.52 | 20.93 | 21.03 | 1,952,617 | -0.30(-1.42%) |
Mar 01, 2012 | 21.68 | 21.91 | 21.20 | 21.33 | 2,940,493 | -0.24(-1.11%) |
Feb 29, 2012 | 20.81 | 22.03 | 20.78 | 21.57 | 6,036,303 | +0.95(+4.59%) |
Feb 28, 2012 | 21.07 | 21.07 | 20.53 | 20.62 | 3,202,260 | -0.39(-1.84%) |
Feb 27, 2012 | 20.59 | 21.25 | 20.53 | 21.01 | 2,420,474 | +0.21(+1.02%) |
Feb 24, 2012 | 20.98 | 21.24 | 20.70 | 20.80 | 2,915,136 | -0.17(-0.79%) |
Feb 23, 2012 | 20.67 | 21.31 | 20.62 | 20.96 | 3,499,688 | +0.29(+1.42%) |
Feb 22, 2012 | 21.06 | 21.83 | 20.55 | 20.67 | 8,783,106 | -1.12(-5.15%) |
Feb 21, 2012 | 22.02 | 22.27 | 21.51 | 21.79 | 3,758,865 | -0.24(-1.09%) |
Feb 17, 2012 | 21.62 | 22.08 | 21.62 | 22.03 | 3,194,740 | +0.42(+1.96%) |
Feb 16, 2012 | 21.63 | 21.78 | 21.36 | 21.61 | 2,116,235 | -0.06(-0.30%) |
Feb 15, 2012 | 21.97 | 22.18 | 21.57 | 21.67 | 3,299,599 | -0.13(-0.59%) |
Feb 14, 2012 | 21.89 | 22.13 | 21.52 | 21.80 | 2,549,616 | -0.24(-1.08%) |
Feb 13, 2012 | 21.59 | 22.07 | 21.47 | 22.04 | 2,611,033 | +0.61(+2.83%) |
Feb 10, 2012 | 21.56 | 21.67 | 21.29 | 21.43 | 2,663,475 | -0.36(-1.65%) |
Feb 09, 2012 | 21.58 | 21.95 | 21.42 | 21.79 | 3,972,427 | +0.31(+1.46%) |
Feb 08, 2012 | 21.34 | 21.56 | 21.09 | 21.48 | 2,369,257 | +0.15(+0.69%) |
Feb 07, 2012 | 21.31 | 21.76 | 21.22 | 21.33 | 2,714,332 | -0.07(-0.34%) |
Feb 06, 2012 | 21.55 | 21.87 | 21.32 | 21.40 | 2,583,583 | -0.52(-2.39%) |
Feb 03, 2012 | 21.06 | 22.02 | 21.06 | 21.93 | 5,361,734 | +1.21(+5.86%) |
Feb 02, 2012 | 20.68 | 20.94 | 20.51 | 20.71 | 2,099,680 | +0.06(+0.31%) |
Feb 01, 2012 | 20.29 | 20.71 | 20.07 | 20.65 | 3,096,724 | +0.60(+2.98%) |
Jan 31, 2012 | 20.51 | 20.67 | 19.94 | 20.05 | 3,113,580 | -0.33(-1.62%) |
Jan 30, 2012 | 20.37 | 20.51 | 20.21 | 20.38 | 2,575,047 | -0.28(-1.33%) |
Jan 27, 2012 | 20.29 | 20.82 | 20.08 | 20.66 | 3,992,867 | +0.37(+1.81%) |
Jan 26, 2012 | 21.54 | 21.55 | 20.27 | 20.29 | 5,045,576 | -1.07(-4.99%) |
Jan 25, 2012 | 20.71 | 21.45 | 20.55 | 21.36 | 3,543,859 | +0.64(+3.11%) |
Jan 24, 2012 | 20.26 | 20.83 | 20.05 | 20.71 | 3,613,018 | +0.28(+1.35%) |
Jan 23, 2012 | 21.15 | 21.31 | 20.43 | 20.44 | 4,707,921 | -0.61(-2.88%) |
Jan 20, 2012 | 21.02 | 21.15 | 20.60 | 21.05 | 4,032,808 | -0.01(-0.04%) |
Jan 19, 2012 | 21.35 | 21.48 | 20.99 | 21.05 | 5,842,675 | -0.54(-2.51%) |
Jan 18, 2012 | 20.68 | 21.77 | 20.48 | 21.60 | 5,286,328 | +0.98(+4.77%) |
Jan 17, 2012 | 21.19 | 21.25 | 20.48 | 20.61 | 3,165,796 | -0.36(-1.71%) |
Jan 13, 2012 | 21.05 | 21.36 | 20.77 | 20.97 | 3,802,856 | -0.36(-1.68%) |
Jan 12, 2012 | 21.23 | 21.37 | 20.80 | 21.33 | 3,550,298 | +0.22(+1.05%) |
Jan 11, 2012 | 20.68 | 21.42 | 20.68 | 21.11 | 6,705,591 | +0.42(+2.04%) |
Jan 10, 2012 | 20.26 | 20.70 | 20.18 | 20.69 | 4,904,733 | +0.86(+4.36%) |
Jan 09, 2012 | 20.12 | 20.15 | 19.59 | 19.82 | 4,363,648 | -0.16(-0.78%) |
Jan 06, 2012 | 20.37 | 20.48 | 19.95 | 19.98 | 4,154,835 | -0.31(-1.54%) |
Jan 05, 2012 | 19.78 | 20.34 | 19.47 | 20.29 | 4,520,825 | +0.41(+2.08%) |