Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.58 | 35.79 | 35.39 | 35.46 | 1,898,528 | -0.40(-1.10%) |
Jan 30, 2013 | 34.43 | 35.92 | 34.34 | 35.86 | 5,432,512 | +1.33(+3.85%) |
Jan 29, 2013 | 35.21 | 35.39 | 34.24 | 34.53 | 7,332,852 | -0.68(-1.93%) |
Jan 28, 2013 | 35.51 | 35.51 | 34.84 | 35.21 | 4,404,382 | -0.34(-0.95%) |
Jan 25, 2013 | 35.64 | 35.78 | 35.54 | 35.55 | 4,152,832 | +0.01(+0.03%) |
Jan 24, 2013 | 35.49 | 35.73 | 35.10 | 35.54 | 2,751,231 | +0.16(+0.45%) |
Jan 23, 2013 | 35.62 | 35.65 | 34.36 | 35.38 | 5,673,818 | -0.41(-1.16%) |
Jan 22, 2013 | 34.84 | 35.86 | 34.69 | 35.79 | 4,174,038 | +0.99(+2.84%) |
Jan 18, 2013 | 34.43 | 35.06 | 34.30 | 34.80 | 3,322,919 | +0.39(+1.12%) |
Jan 17, 2013 | 33.40 | 34.58 | 33.21 | 34.41 | 6,947,800 | +1.28(+3.87%) |
Jan 16, 2013 | 32.88 | 33.18 | 32.47 | 33.13 | 4,173,873 | +0.18(+0.54%) |
Jan 15, 2013 | 31.73 | 33.12 | 31.73 | 32.96 | 6,254,778 | +1.07(+3.37%) |
Jan 14, 2013 | 31.03 | 32.12 | 31.03 | 31.88 | 4,147,050 | +0.61(+1.96%) |
Jan 11, 2013 | 31.19 | 31.84 | 31.16 | 31.27 | 2,770,875 | +0.03(+0.09%) |
Jan 10, 2013 | 31.17 | 31.30 | 30.90 | 31.24 | 2,870,831 | +0.11(+0.36%) |
Jan 09, 2013 | 30.01 | 31.23 | 29.82 | 31.13 | 4,654,298 | +1.27(+4.26%) |
Jan 08, 2013 | 30.40 | 30.61 | 29.80 | 29.86 | 2,508,522 | -0.58(-1.92%) |
Jan 07, 2013 | 30.12 | 30.45 | 30.02 | 30.44 | 2,599,815 | +0.36(+1.19%) |
Jan 04, 2013 | 29.81 | 30.44 | 29.77 | 30.08 | 3,698,337 | +0.27(+0.92%) |
Jan 03, 2013 | 29.13 | 30.00 | 29.07 | 29.81 | 3,457,964 | +0.33(+1.12%) |
Jan 02, 2013 | 29.43 | 29.48 | 28.42 | 29.48 | 5,138,165 | +1.06(+3.75%) |
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,679 | +0.03(+0.10%) |
Dec 28, 2012 | 29.07 | 29.90 | 28.36 | 28.39 | 6,360,857 | -0.43(-1.50%) |
Dec 27, 2012 | 28.76 | 28.86 | 28.53 | 28.82 | 1,896,426 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,321 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 891,030 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.48 | 28.40 | 29.33 | 3,420,532 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.90 | 29.20 | 29.36 | 4,075,745 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,639 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,299,031 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.39 | 9,570,307 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.83 | 28.96 | 5,045,399 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,547 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,718,394 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,716 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.00 | 31.55 | 31.90 | 3,776,667 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,832 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,929 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.69 | 29.98 | 30.52 | 1,804,694 | +0.37(+1.22%) |
Dec 04, 2012 | 30.38 | 30.60 | 30.12 | 30.15 | 2,656,238 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.90 | 3,106,505 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.20 | 29.07 | 29.89 | 4,319,272 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.91 | 2,044,309 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.25 | 28.64 | 28.96 | 2,842,945 | -0.20(-0.68%) |
Nov 26, 2012 | 29.39 | 29.57 | 28.86 | 29.16 | 2,222,305 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,072 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,225 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.39 | 29.54 | 3,053,224 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.72 | 29.10 | 29.66 | 2,921,773 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,446 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.94 | 28.18 | 3,404,120 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.89 | 28.19 | 28.60 | 5,325,903 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,060,031 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.21 | 30.63 | 2,549,638 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,426 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.38 | 7,684,970 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.54 | 31.88 | 21,750,724 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.76 | 29.13 | 7,607,948 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.86 | 28.77 | 30.36 | 8,175,729 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,189,099 | +0.62(+2.20%) |
Nov 01, 2012 | 26.37 | 28.43 | 26.30 | 28.26 | 3,960,943 | +1.51(+5.63%) |
Oct 31, 2012 | 27.91 | 27.93 | 26.75 | 26.76 | 3,376,374 | -2.94(-9.90%) |
Oct 26, 2012 | 29.40 | 29.70 | 29.70 | 29.70 | 4,100,145 | +0.25(+0.86%) |
Oct 25, 2012 | 28.96 | 29.65 | 28.96 | 29.44 | 3,642,390 | +0.60(+2.09%) |
Oct 24, 2012 | 28.38 | 29.19 | 28.17 | 28.84 | 10,211,545 | +0.92(+3.31%) |
Oct 23, 2012 | 28.51 | 28.54 | 27.88 | 27.92 | 2,824,041 | -0.39(-1.36%) |
Oct 19, 2012 | 28.87 | 29.00 | 28.12 | 28.30 | 1,952,964 | -0.69(-2.37%) |
Oct 18, 2012 | 29.04 | 29.13 | 28.74 | 28.99 | 2,091,504 | +0.02(+0.07%) |
Oct 17, 2012 | 29.41 | 29.92 | 28.82 | 28.97 | 3,317,368 | -0.08(-0.29%) |
Oct 16, 2012 | 30.85 | 30.86 | 28.86 | 29.06 | 6,936,844 | -0.89(-2.99%) |
Oct 15, 2012 | 29.23 | 30.05 | 29.20 | 29.95 | 3,826,880 | +0.83(+2.85%) |
Oct 12, 2012 | 29.20 | 29.33 | 28.98 | 29.12 | 1,900,321 | -0.07(-0.23%) |
Oct 11, 2012 | 29.28 | 29.72 | 28.92 | 29.19 | 3,494,897 | +0.56(+1.94%) |
Oct 10, 2012 | 28.94 | 29.01 | 28.34 | 28.63 | 2,651,793 | -0.31(-1.07%) |
Oct 09, 2012 | 29.54 | 29.63 | 28.20 | 28.94 | 3,155,847 | -0.56(-1.88%) |
Oct 08, 2012 | 30.18 | 30.23 | 29.40 | 29.50 | 4,058,974 | -0.60(-2.00%) |
Oct 05, 2012 | 30.59 | 31.03 | 29.92 | 30.10 | 2,007,027 | -0.21(-0.68%) |
Oct 04, 2012 | 29.68 | 30.76 | 28.45 | 30.31 | 4,246,150 | -0.66(-2.13%) |
Oct 03, 2012 | 31.45 | 31.45 | 30.82 | 30.97 | 3,011,876 | -0.36(-1.14%) |
Oct 02, 2012 | 31.77 | 32.28 | 31.04 | 31.33 | 2,521,970 | -0.46(-1.45%) |
Oct 01, 2012 | 31.31 | 32.32 | 31.05 | 31.79 | 2,798,354 | +0.47(+1.50%) |
Sep 28, 2012 | 30.87 | 31.60 | 30.87 | 31.32 | 3,785,558 | +0.19(+0.60%) |
Sep 27, 2012 | 30.21 | 31.32 | 30.20 | 31.13 | 3,000,235 | +1.02(+3.38%) |
Sep 26, 2012 | 29.98 | 30.33 | 29.39 | 30.11 | 2,407,109 | +0.12(+0.41%) |
Sep 25, 2012 | 30.37 | 30.54 | 29.97 | 29.99 | 1,479,565 | -0.34(-1.12%) |
Sep 24, 2012 | 30.48 | 30.65 | 30.28 | 30.33 | 2,082,034 | -0.34(-1.11%) |
Sep 21, 2012 | 30.80 | 30.85 | 30.67 | 30.67 | 2,131,102 | +0.05(+0.15%) |
Sep 20, 2012 | 30.63 | 30.80 | 30.52 | 30.62 | 1,610,781 | -0.23(-0.73%) |
Sep 19, 2012 | 30.77 | 30.99 | 30.54 | 30.85 | 2,690,990 | +0.08(+0.24%) |
Sep 18, 2012 | 29.85 | 31.35 | 29.78 | 30.77 | 5,101,146 | +0.78(+2.61%) |
Sep 17, 2012 | 29.35 | 30.11 | 28.98 | 29.99 | 2,059,679 | +0.64(+2.18%) |
Sep 14, 2012 | 28.60 | 29.98 | 28.46 | 29.35 | 3,150,683 | +0.81(+2.84%) |
Sep 13, 2012 | 27.43 | 28.59 | 27.43 | 28.54 | 2,872,030 | +1.07(+3.91%) |
Sep 12, 2012 | 27.33 | 27.61 | 27.31 | 27.46 | 1,822,692 | +0.22(+0.79%) |
Sep 11, 2012 | 27.48 | 27.59 | 27.22 | 27.25 | 997,131 | -0.25(-0.92%) |
Sep 10, 2012 | 27.55 | 27.64 | 27.30 | 27.50 | 1,166,382 | -0.10(-0.38%) |
Sep 07, 2012 | 27.69 | 27.93 | 27.43 | 27.61 | 1,390,725 | -0.03(-0.10%) |
Sep 06, 2012 | 27.14 | 27.94 | 27.14 | 27.63 | 2,694,919 | +0.57(+2.12%) |
Sep 05, 2012 | 26.94 | 27.25 | 26.79 | 27.06 | 1,584,281 | +0.18(+0.67%) |
Sep 04, 2012 | 27.06 | 27.15 | 26.67 | 26.88 | 1,362,439 | -0.01(-0.04%) |
Aug 31, 2012 | 26.91 | 27.19 | 26.79 | 26.89 | 1,384,713 | +0.04(+0.14%) |
Aug 30, 2012 | 26.49 | 26.93 | 26.45 | 26.85 | 1,429,700 | +0.18(+0.67%) |
Aug 29, 2012 | 26.68 | 26.81 | 26.57 | 26.67 | 1,171,177 | -0.04(-0.14%) |
Aug 27, 2012 | 26.55 | 26.78 | 26.36 | 26.71 | 1,850,105 | +0.23(+0.85%) |
Aug 24, 2012 | 26.39 | 26.66 | 26.30 | 26.48 | 1,296,757 | -0.01(-0.04%) |
Aug 23, 2012 | 26.65 | 26.67 | 26.25 | 26.49 | 1,235,523 | -0.16(-0.60%) |
Aug 22, 2012 | 26.85 | 26.99 | 26.60 | 26.65 | 1,039,753 | -0.28(-1.05%) |
Aug 21, 2012 | 27.41 | 27.45 | 26.84 | 26.94 | 1,456,977 | -0.41(-1.52%) |
Aug 20, 2012 | 27.16 | 27.70 | 27.16 | 27.35 | 2,022,295 | +0.03(+0.10%) |
Aug 17, 2012 | 26.57 | 27.57 | 26.37 | 27.32 | 2,765,609 | +0.85(+3.20%) |
Aug 16, 2012 | 25.73 | 26.64 | 25.65 | 26.48 | 2,423,258 | +0.79(+3.08%) |
Aug 15, 2012 | 25.70 | 25.74 | 25.40 | 25.68 | 2,535,337 | +0.08(+0.29%) |
Aug 14, 2012 | 25.67 | 25.89 | 25.20 | 25.61 | 2,264,426 | +0.09(+0.37%) |
Aug 13, 2012 | 25.59 | 25.86 | 25.37 | 25.51 | 1,620,525 | -0.11(-0.44%) |
Aug 10, 2012 | 25.54 | 25.71 | 25.42 | 25.63 | 1,691,554 | -0.19(-0.73%) |
Aug 09, 2012 | 25.67 | 26.18 | 25.52 | 25.82 | 1,912,714 | +0.15(+0.59%) |
Aug 08, 2012 | 25.16 | 25.79 | 25.14 | 25.67 | 2,427,259 | +0.34(+1.34%) |
Aug 07, 2012 | 24.73 | 25.99 | 24.72 | 25.33 | 3,849,440 | +1.26(+5.24%) |
Aug 06, 2012 | 24.66 | 24.72 | 22.52 | 24.06 | 11,215,175 | -0.99(-3.95%) |
Aug 03, 2012 | 25.27 | 25.38 | 24.65 | 25.05 | 2,222,572 | +0.15(+0.61%) |
Aug 02, 2012 | 24.70 | 25.19 | 24.58 | 24.90 | 1,660,027 | +0.19(+0.76%) |
Aug 01, 2012 | 25.09 | 25.42 | 24.66 | 24.71 | 1,649,240 | -0.23(-0.91%) |
Jul 31, 2012 | 25.53 | 25.56 | 24.79 | 24.94 | 2,500,813 | -0.62(-2.43%) |
Jul 30, 2012 | 25.67 | 26.07 | 25.29 | 25.56 | 1,255,378 | -0.16(-0.62%) |
Jul 27, 2012 | 25.44 | 25.84 | 25.21 | 25.72 | 1,611,064 | +0.39(+1.52%) |
Jul 26, 2012 | 25.90 | 25.94 | 24.48 | 25.34 | 4,539,258 | -0.24(-0.96%) |
Jul 25, 2012 | 25.33 | 25.66 | 25.17 | 25.58 | 2,476,491 | +0.38(+1.49%) |
Jul 24, 2012 | 25.51 | 25.59 | 24.97 | 25.20 | 2,282,112 | -0.24(-0.96%) |
Jul 23, 2012 | 25.40 | 25.57 | 24.82 | 25.45 | 1,557,039 | -0.47(-1.82%) |
Jul 20, 2012 | 26.10 | 26.19 | 25.81 | 25.92 | 1,707,659 | -0.25(-0.97%) |
Jul 19, 2012 | 26.96 | 27.13 | 26.11 | 26.17 | 2,112,214 | -0.76(-2.83%) |
Jul 18, 2012 | 26.27 | 27.05 | 26.11 | 26.94 | 3,413,503 | +0.44(+1.67%) |
Jul 17, 2012 | 26.24 | 26.61 | 25.99 | 26.49 | 2,275,792 | +0.34(+1.30%) |
Jul 16, 2012 | 26.41 | 26.59 | 25.65 | 26.16 | 2,391,697 | -0.37(-1.38%) |
Jul 13, 2012 | 26.32 | 26.61 | 26.16 | 26.52 | 5,842,888 | +0.31(+1.19%) |
Jul 12, 2012 | 26.08 | 26.31 | 25.83 | 26.21 | 3,617,248 | -0.08(-0.29%) |
Jul 11, 2012 | 26.45 | 26.61 | 25.94 | 26.29 | 3,611,529 | -0.11(-0.43%) |
Jul 10, 2012 | 26.62 | 26.86 | 26.13 | 26.40 | 3,515,569 | -0.11(-0.43%) |
Jul 09, 2012 | 26.85 | 27.12 | 25.92 | 26.51 | 3,851,362 | -0.24(-0.92%) |
Jul 06, 2012 | 26.69 | 26.94 | 26.48 | 26.76 | 2,308,510 | -0.31(-1.15%) |
Jul 05, 2012 | 27.66 | 27.84 | 26.66 | 27.07 | 4,046,625 | -0.72(-2.58%) |
Jul 03, 2012 | 27.76 | 28.25 | 27.68 | 27.78 | 2,097,891 | -0.46(-1.63%) |
Jul 02, 2012 | 28.67 | 28.73 | 27.30 | 28.25 | 3,675,052 | -0.41(-1.45%) |
Jun 29, 2012 | 28.06 | 29.56 | 28.06 | 28.66 | 8,806,933 | +0.90(+3.26%) |
Jun 28, 2012 | 25.01 | 28.02 | 25.01 | 27.76 | 21,361,648 | +2.69(+10.75%) |
Jun 27, 2012 | 24.62 | 25.34 | 24.59 | 25.06 | 2,052,974 | +0.40(+1.60%) |
Jun 26, 2012 | 24.14 | 24.80 | 23.91 | 24.67 | 2,250,212 | +0.55(+2.26%) |
Jun 25, 2012 | 24.71 | 24.86 | 23.95 | 24.12 | 3,094,577 | -0.60(-2.44%) |
Jun 22, 2012 | 25.02 | 25.36 | 24.70 | 24.72 | 9,337,496 | -0.26(-1.06%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.75 | 24.99 | 3,636,128 | -0.66(-2.57%) |
Jun 20, 2012 | 25.69 | 26.15 | 25.49 | 25.65 | 4,076,951 | +0.08(+0.29%) |
Jun 19, 2012 | 25.43 | 25.79 | 25.09 | 25.57 | 2,509,324 | +0.26(+1.04%) |
Jun 18, 2012 | 24.82 | 25.57 | 24.82 | 25.31 | 1,675,215 | +0.13(+0.52%) |
Jun 15, 2012 | 24.85 | 25.24 | 24.57 | 25.18 | 5,566,505 | +0.31(+1.25%) |
Jun 14, 2012 | 24.85 | 25.04 | 24.70 | 24.86 | 3,745,291 | +0.17(+0.69%) |
Jun 13, 2012 | 24.62 | 24.87 | 24.54 | 24.70 | 3,878,357 | +0.02(+0.08%) |
Jun 12, 2012 | 24.82 | 24.96 | 24.57 | 24.68 | 3,431,523 | +0.10(+0.42%) |
Jun 11, 2012 | 24.87 | 25.08 | 24.47 | 24.57 | 3,136,385 | +0.32(+1.32%) |
Jun 08, 2012 | 23.89 | 24.76 | 23.73 | 24.25 | 1,782,310 | +0.28(+1.18%) |
Jun 07, 2012 | 24.38 | 24.43 | 23.90 | 23.97 | 1,612,257 | -0.30(-1.24%) |
Jun 06, 2012 | 23.69 | 24.37 | 23.57 | 24.27 | 2,556,309 | +0.70(+2.96%) |
Jun 05, 2012 | 22.91 | 23.76 | 22.69 | 23.57 | 1,969,143 | +0.59(+2.58%) |
Jun 04, 2012 | 23.42 | 23.47 | 22.75 | 22.98 | 1,751,738 | -0.32(-1.37%) |
Jun 01, 2012 | 24.01 | 24.16 | 22.89 | 23.30 | 2,910,433 | -1.18(-4.81%) |
May 31, 2012 | 24.41 | 24.58 | 23.73 | 24.48 | 2,028,113 | -0.01(-0.04%) |
May 30, 2012 | 24.68 | 24.68 | 24.35 | 24.49 | 1,718,983 | -0.33(-1.33%) |
May 29, 2012 | 24.76 | 25.00 | 24.69 | 24.82 | 1,629,283 | +0.31(+1.27%) |
May 25, 2012 | 24.57 | 24.73 | 24.33 | 24.51 | 2,263,152 | -0.08(-0.31%) |
May 24, 2012 | 24.54 | 25.12 | 24.07 | 24.58 | 2,723,556 | +0.09(+0.38%) |
May 23, 2012 | 24.46 | 24.66 | 23.90 | 24.49 | 1,706,314 | -0.07(-0.27%) |
May 22, 2012 | 24.35 | 25.00 | 24.33 | 24.55 | 3,453,035 | +0.21(+0.85%) |
May 21, 2012 | 23.16 | 24.48 | 22.92 | 24.35 | 2,577,693 | +1.15(+4.95%) |
May 18, 2012 | 23.97 | 24.11 | 22.98 | 23.20 | 2,276,783 | -0.76(-3.18%) |
May 17, 2012 | 23.99 | 24.49 | 23.70 | 23.96 | 1,999,200 | +0.07(+0.28%) |
May 16, 2012 | 24.42 | 24.57 | 23.86 | 23.89 | 2,679,305 | -0.33(-1.36%) |
May 15, 2012 | 24.29 | 24.62 | 24.21 | 24.22 | 1,728,200 | -0.16(-0.66%) |
May 14, 2012 | 24.57 | 24.76 | 24.38 | 24.38 | 1,849,689 | -0.34(-1.37%) |
May 11, 2012 | 24.60 | 25.19 | 24.52 | 24.72 | 1,122,649 | -0.02(-0.08%) |
May 10, 2012 | 24.95 | 25.14 | 24.70 | 24.74 | 961,913 | -0.16(-0.64%) |
May 09, 2012 | 24.77 | 25.05 | 24.54 | 24.90 | 1,786,667 | -0.15(-0.60%) |
May 08, 2012 | 24.46 | 25.16 | 24.46 | 25.05 | 2,626,107 | +0.32(+1.30%) |
May 07, 2012 | 25.02 | 25.06 | 24.45 | 24.73 | 1,136,070 | -0.40(-1.61%) |
May 04, 2012 | 25.39 | 25.43 | 24.35 | 25.14 | 2,499,700 | -0.07(-0.26%) |
May 03, 2012 | 25.47 | 26.07 | 25.05 | 25.20 | 4,964,259 | -0.22(-0.85%) |
May 02, 2012 | 25.77 | 25.99 | 25.41 | 25.42 | 2,618,927 | -0.54(-2.07%) |
May 01, 2012 | 25.45 | 26.28 | 25.37 | 25.96 | 2,215,021 | +0.60(+2.38%) |
Apr 30, 2012 | 25.79 | 25.85 | 25.13 | 25.35 | 1,790,092 | -0.29(-1.14%) |
Apr 27, 2012 | 25.78 | 25.82 | 25.32 | 25.65 | 1,535,561 | -0.07(-0.26%) |
Apr 26, 2012 | 25.18 | 25.97 | 24.95 | 25.71 | 1,713,591 | +0.24(+0.92%) |
Apr 25, 2012 | 25.34 | 25.66 | 25.26 | 25.48 | 3,881,259 | +0.18(+0.71%) |
Apr 24, 2012 | 24.75 | 25.43 | 24.50 | 25.30 | 1,758,198 | +0.57(+2.28%) |
Apr 23, 2012 | 25.17 | 25.22 | 24.45 | 24.73 | 2,202,572 | -0.68(-2.67%) |
Apr 20, 2012 | 25.99 | 26.13 | 25.38 | 25.41 | 2,092,861 | -0.58(-2.25%) |
Apr 19, 2012 | 25.99 | 26.26 | 25.74 | 25.99 | 2,741,309 | +0.10(+0.40%) |
Apr 18, 2012 | 25.89 | 26.27 | 25.65 | 25.89 | 2,498,620 | -0.11(-0.43%) |
Apr 17, 2012 | 25.68 | 26.39 | 25.60 | 26.00 | 2,012,933 | +0.41(+1.58%) |
Apr 16, 2012 | 25.47 | 25.73 | 25.33 | 25.60 | 1,738,917 | +0.17(+0.67%) |
Apr 13, 2012 | 25.86 | 25.93 | 25.30 | 25.43 | 5,122,148 | -0.54(-2.07%) |
Apr 12, 2012 | 25.90 | 26.53 | 25.31 | 25.97 | 9,199,184 | +0.79(+3.14%) |
Apr 11, 2012 | 25.02 | 25.32 | 25.02 | 25.18 | 7,182,040 | +0.36(+1.44%) |
Apr 10, 2012 | 25.29 | 25.43 | 24.69 | 24.82 | 5,206,744 | -0.47(-1.86%) |
Apr 09, 2012 | 25.23 | 25.33 | 24.62 | 25.29 | 3,345,285 | -0.10(-0.41%) |
Apr 05, 2012 | 25.30 | 25.51 | 25.04 | 25.39 | 5,397,927 | +0.09(+0.37%) |
Apr 04, 2012 | 25.12 | 25.31 | 24.86 | 25.30 | 4,211,987 | -0.06(-0.22%) |
Apr 03, 2012 | 24.51 | 25.75 | 24.44 | 25.35 | 6,399,146 | +0.89(+3.62%) |
Apr 02, 2012 | 23.26 | 24.58 | 23.18 | 24.47 | 4,887,026 | +1.17(+5.01%) |
Mar 30, 2012 | 22.53 | 23.55 | 22.48 | 23.30 | 3,948,969 | +0.80(+3.56%) |
Mar 29, 2012 | 22.38 | 23.03 | 21.61 | 22.50 | 6,628,579 | -0.07(-0.29%) |
Mar 28, 2012 | 22.98 | 23.26 | 22.27 | 22.57 | 5,975,487 | -0.30(-1.32%) |
Mar 27, 2012 | 23.83 | 23.92 | 22.75 | 22.87 | 6,655,361 | -0.97(-4.07%) |
Mar 26, 2012 | 23.77 | 24.32 | 23.70 | 23.84 | 2,816,311 | +0.24(+1.04%) |
Mar 23, 2012 | 23.50 | 23.78 | 23.28 | 23.59 | 5,447,126 | +0.25(+1.09%) |
Mar 22, 2012 | 23.38 | 23.60 | 23.22 | 23.34 | 926,958 | -0.23(-0.96%) |
Mar 21, 2012 | 23.28 | 23.74 | 23.14 | 23.57 | 1,474,739 | +0.33(+1.42%) |
Mar 20, 2012 | 23.55 | 23.67 | 22.73 | 23.24 | 2,418,256 | -0.46(-1.95%) |
Mar 19, 2012 | 23.85 | 23.98 | 23.59 | 23.70 | 1,115,988 | -0.26(-1.10%) |
Mar 16, 2012 | 24.00 | 24.09 | 23.64 | 23.96 | 2,343,509 | +0.02(+0.08%) |
Mar 15, 2012 | 24.32 | 24.39 | 23.71 | 23.94 | 2,766,091 | -0.32(-1.32%) |
Mar 14, 2012 | 23.74 | 24.45 | 23.69 | 24.26 | 1,904,744 | +0.48(+2.02%) |
Mar 13, 2012 | 23.72 | 23.78 | 23.31 | 23.78 | 2,385,838 | +0.22(+0.92%) |
Mar 12, 2012 | 24.05 | 24.05 | 23.23 | 23.57 | 2,562,290 | -0.57(-2.34%) |
Mar 09, 2012 | 23.95 | 24.21 | 23.80 | 24.13 | 2,279,094 | +0.32(+1.35%) |
Mar 08, 2012 | 24.07 | 24.22 | 23.76 | 23.81 | 1,136,811 | -0.10(-0.43%) |
Mar 07, 2012 | 23.79 | 24.29 | 23.72 | 23.91 | 1,460,380 | +0.22(+0.91%) |
Mar 06, 2012 | 24.05 | 24.26 | 23.54 | 23.70 | 2,751,618 | -0.68(-2.78%) |
Mar 05, 2012 | 24.37 | 24.60 | 24.07 | 24.37 | 1,546,977 | -0.03(-0.12%) |
Mar 02, 2012 | 24.58 | 24.67 | 24.37 | 24.40 | 1,781,990 | -0.32(-1.30%) |
Mar 01, 2012 | 25.19 | 25.29 | 24.38 | 24.72 | 2,092,899 | -0.40(-1.57%) |
Feb 29, 2012 | 25.39 | 25.78 | 24.83 | 25.12 | 2,604,880 | -0.24(-0.97%) |
Feb 28, 2012 | 25.12 | 25.52 | 25.04 | 25.36 | 1,981,804 | -0.05(-0.19%) |
Feb 27, 2012 | 25.00 | 25.62 | 24.96 | 25.41 | 2,549,693 | +0.23(+0.90%) |
Feb 24, 2012 | 24.59 | 25.27 | 24.43 | 25.18 | 2,515,317 | +0.63(+2.57%) |
Feb 23, 2012 | 24.56 | 24.77 | 24.33 | 24.55 | 2,002,969 | +0.44(+1.84%) |
Feb 22, 2012 | 23.70 | 24.25 | 23.65 | 24.11 | 2,127,919 | +0.41(+1.71%) |
Feb 21, 2012 | 23.72 | 23.99 | 23.55 | 23.71 | 1,038,885 | +0.08(+0.36%) |
Feb 17, 2012 | 24.33 | 24.48 | 23.46 | 23.62 | 2,185,068 | -0.81(-3.31%) |
Feb 16, 2012 | 23.55 | 24.47 | 23.38 | 24.43 | 3,525,518 | +1.04(+4.43%) |
Feb 15, 2012 | 23.76 | 23.89 | 23.23 | 23.40 | 2,838,814 | -0.24(-1.00%) |
Feb 14, 2012 | 23.74 | 23.98 | 23.54 | 23.63 | 2,613,951 | -2.09(-8.13%) |
Feb 13, 2012 | 26.49 | 26.56 | 24.89 | 25.72 | 5,859,397 | -0.49(-1.87%) |
Feb 10, 2012 | 26.18 | 26.56 | 25.93 | 26.21 | 5,682,184 | +0.03(+0.11%) |
Feb 09, 2012 | 27.31 | 27.31 | 25.82 | 26.18 | 7,065,441 | -1.10(-4.04%) |
Feb 08, 2012 | 27.22 | 27.60 | 26.80 | 27.29 | 4,386,427 | +0.14(+0.52%) |
Feb 07, 2012 | 26.82 | 27.60 | 26.82 | 27.14 | 6,616,324 | +0.40(+1.48%) |
Feb 06, 2012 | 27.30 | 27.30 | 25.83 | 26.75 | 12,281,983 | +1.83(+7.33%) |
Feb 03, 2012 | 23.79 | 24.96 | 23.79 | 24.92 | 4,803,296 | +1.12(+4.71%) |
Feb 02, 2012 | 23.58 | 23.84 | 23.34 | 23.80 | 2,322,663 | +0.28(+1.20%) |