Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.73 | 42.83 | 42.51 | 42.65 | 54,232 | +0.01(+0.02%) |
Jan 30, 2013 | 42.95 | 43.05 | 42.46 | 42.65 | 75,194 | -0.34(-0.79%) |
Jan 29, 2013 | 42.93 | 42.99 | 42.49 | 42.99 | 62,754 | +0.12(+0.27%) |
Jan 28, 2013 | 42.57 | 43.11 | 42.57 | 42.87 | 75,067 | +0.23(+0.53%) |
Jan 25, 2013 | 42.65 | 42.70 | 42.05 | 42.65 | 115,063 | +0.07(+0.15%) |
Jan 24, 2013 | 42.59 | 43.05 | 42.49 | 42.58 | 88,676 | -0.02(-0.05%) |
Jan 23, 2013 | 42.20 | 42.72 | 42.14 | 42.60 | 80,544 | +0.36(+0.86%) |
Jan 22, 2013 | 41.81 | 42.25 | 41.49 | 42.24 | 57,491 | +0.35(+0.83%) |
Jan 18, 2013 | 41.43 | 41.98 | 41.24 | 41.89 | 145,955 | +0.47(+1.12%) |
Jan 17, 2013 | 41.32 | 41.50 | 41.23 | 41.43 | 113,383 | +0.28(+0.69%) |
Jan 16, 2013 | 41.13 | 41.36 | 40.84 | 41.14 | 32,914 | +0.04(+0.11%) |
Jan 15, 2013 | 40.62 | 41.28 | 40.62 | 41.10 | 117,069 | +0.32(+0.78%) |
Jan 14, 2013 | 40.15 | 40.95 | 39.73 | 40.78 | 79,157 | +0.44(+1.10%) |
Jan 11, 2013 | 40.33 | 40.50 | 40.13 | 40.33 | 196,499 | +0.13(+0.33%) |
Jan 10, 2013 | 40.29 | 40.35 | 39.91 | 40.20 | 131,932 | -0.07(-0.18%) |
Jan 09, 2013 | 40.49 | 40.49 | 39.91 | 40.28 | 63,579 | -0.01(-0.04%) |
Jan 08, 2013 | 40.11 | 40.54 | 39.91 | 40.29 | 36,691 | +0.04(+0.09%) |
Jan 07, 2013 | 40.16 | 40.56 | 40.15 | 40.26 | 63,937 | -0.11(-0.28%) |
Jan 04, 2013 | 40.60 | 40.60 | 40.19 | 40.37 | 89,661 | -0.01(-0.03%) |
Jan 03, 2013 | 40.53 | 40.79 | 40.20 | 40.38 | 80,823 | -0.07(-0.18%) |
Jan 02, 2013 | 40.50 | 40.55 | 39.67 | 40.45 | 133,926 | +0.78(+1.96%) |
Dec 31, 2012 | 39.72 | 39.77 | 38.43 | 39.67 | 78,707 | +0.67(+1.71%) |
Dec 28, 2012 | 38.82 | 39.39 | 38.82 | 39.01 | 78,568 | +0.00(+0.00%) |
Dec 27, 2012 | 38.90 | 39.22 | 38.61 | 39.01 | 110,976 | +0.03(+0.07%) |
Dec 26, 2012 | 39.24 | 39.44 | 38.83 | 38.98 | 52,472 | -0.18(-0.46%) |
Dec 24, 2012 | 39.13 | 39.34 | 38.90 | 39.16 | 38,014 | +0.10(+0.26%) |
Dec 21, 2012 | 39.55 | 39.55 | 37.73 | 39.06 | 218,126 | -0.52(-1.32%) |
Dec 20, 2012 | 39.54 | 39.96 | 39.47 | 39.58 | 135,286 | +0.01(+0.04%) |
Dec 19, 2012 | 39.70 | 39.72 | 39.35 | 39.56 | 199,809 | -0.09(-0.22%) |
Dec 18, 2012 | 39.75 | 39.75 | 39.33 | 39.65 | 132,338 | -0.15(-0.37%) |
Dec 17, 2012 | 39.53 | 39.80 | 39.42 | 39.80 | 115,773 | +0.43(+1.09%) |
Dec 14, 2012 | 39.78 | 39.89 | 39.24 | 39.37 | 131,052 | -0.43(-1.08%) |
Dec 13, 2012 | 39.88 | 39.96 | 39.36 | 39.80 | 90,791 | -0.02(-0.05%) |
Dec 12, 2012 | 39.83 | 39.96 | 39.25 | 39.82 | 100,728 | +0.21(+0.53%) |
Dec 11, 2012 | 39.96 | 39.96 | 39.50 | 39.61 | 258,152 | +0.00(+0.00%) |
Dec 10, 2012 | 39.35 | 39.80 | 39.30 | 39.61 | 164,206 | +0.29(+0.74%) |
Dec 07, 2012 | 39.24 | 39.47 | 39.06 | 39.32 | 186,970 | +0.18(+0.46%) |
Dec 06, 2012 | 39.01 | 39.24 | 38.52 | 39.14 | 297,040 | +0.12(+0.30%) |
Dec 05, 2012 | 38.63 | 39.45 | 38.52 | 39.02 | 532,412 | +0.02(+0.06%) |
Dec 04, 2012 | 38.92 | 39.13 | 38.38 | 39.00 | 443,422 | -1.14(-2.83%) |
Nov 30, 2012 | 39.81 | 40.50 | 39.64 | 40.13 | 407,365 | +0.42(+1.07%) |
Nov 29, 2012 | 40.20 | 40.38 | 39.07 | 39.71 | 511,152 | -0.09(-0.23%) |
Nov 28, 2012 | 38.69 | 39.89 | 38.38 | 39.80 | 323,558 | +1.09(+2.82%) |
Nov 27, 2012 | 38.91 | 39.12 | 38.57 | 38.71 | 160,299 | -0.35(-0.89%) |
Nov 26, 2012 | 38.38 | 39.62 | 38.14 | 39.06 | 263,906 | +0.65(+1.70%) |
Nov 23, 2012 | 38.00 | 38.51 | 37.90 | 38.41 | 102,671 | +0.29(+0.77%) |
Nov 21, 2012 | 37.40 | 38.19 | 37.37 | 38.12 | 109,246 | +0.69(+1.85%) |
Nov 20, 2012 | 37.18 | 37.42 | 37.01 | 37.42 | 107,661 | +0.07(+0.18%) |
Nov 19, 2012 | 37.80 | 37.86 | 36.91 | 37.36 | 249,064 | -0.20(-0.54%) |
Nov 16, 2012 | 37.22 | 37.73 | 36.45 | 37.56 | 206,503 | +0.27(+0.73%) |
Nov 15, 2012 | 37.87 | 37.93 | 36.96 | 37.29 | 157,826 | -0.46(-1.21%) |
Nov 14, 2012 | 38.07 | 38.42 | 37.74 | 37.74 | 152,845 | -0.14(-0.37%) |
Nov 13, 2012 | 38.16 | 38.45 | 37.82 | 37.88 | 210,704 | -0.18(-0.48%) |
Nov 12, 2012 | 37.74 | 38.68 | 37.70 | 38.07 | 3,802,612 | +0.33(+0.86%) |
Nov 09, 2012 | 38.93 | 38.93 | 37.29 | 37.74 | 1,047,126 | -1.11(-2.85%) |
Nov 08, 2012 | 38.21 | 39.84 | 38.21 | 38.85 | 3,385,964 | +2.13(+5.81%) |
Nov 07, 2012 | 36.88 | 37.04 | 35.85 | 36.72 | 127,373 | -0.48(-1.28%) |
Nov 06, 2012 | 37.44 | 37.74 | 36.86 | 37.20 | 187,916 | -0.60(-1.60%) |
Nov 05, 2012 | 37.53 | 37.82 | 37.11 | 37.80 | 1,196,331 | +0.38(+1.01%) |
Nov 02, 2012 | 37.24 | 37.91 | 37.24 | 37.42 | 109,992 | +0.13(+0.35%) |
Nov 01, 2012 | 37.07 | 37.47 | 37.01 | 37.29 | 319,529 | +0.18(+0.48%) |
Oct 31, 2012 | 34.79 | 37.40 | 34.79 | 37.11 | 206,399 | +2.55(+7.37%) |
Oct 26, 2012 | 34.12 | 34.56 | 34.56 | 34.56 | 105,768 | +0.52(+1.52%) |
Oct 25, 2012 | 34.36 | 34.36 | 33.67 | 34.04 | 57,494 | -0.08(-0.22%) |
Oct 24, 2012 | 34.03 | 34.67 | 33.59 | 34.12 | 54,255 | +0.33(+0.98%) |
Oct 23, 2012 | 33.65 | 33.85 | 33.40 | 33.79 | 80,871 | +0.10(+0.31%) |
Oct 19, 2012 | 33.69 | 33.88 | 33.50 | 33.69 | 100,257 | -0.23(-0.68%) |
Oct 18, 2012 | 34.32 | 34.38 | 33.92 | 33.92 | 58,365 | -0.50(-1.45%) |
Oct 17, 2012 | 34.23 | 34.45 | 34.01 | 34.42 | 72,768 | +0.21(+0.62%) |
Oct 16, 2012 | 34.11 | 34.44 | 33.88 | 34.20 | 139,661 | +0.34(+0.99%) |
Oct 15, 2012 | 34.03 | 34.16 | 33.71 | 33.87 | 4,264,104 | +0.02(+0.06%) |
Oct 12, 2012 | 34.00 | 34.19 | 33.61 | 33.85 | 148,245 | -0.19(-0.57%) |
Oct 11, 2012 | 34.64 | 34.64 | 33.78 | 34.04 | 118,916 | -0.28(-0.82%) |
Oct 10, 2012 | 34.52 | 34.78 | 34.15 | 34.33 | 112,470 | -0.12(-0.34%) |
Oct 09, 2012 | 34.61 | 34.61 | 34.39 | 34.45 | 52,555 | -0.03(-0.08%) |
Oct 08, 2012 | 34.54 | 34.66 | 34.24 | 34.47 | 35,272 | -0.09(-0.26%) |
Oct 05, 2012 | 34.78 | 34.91 | 34.44 | 34.56 | 74,084 | -0.20(-0.57%) |
Oct 04, 2012 | 34.13 | 34.79 | 33.97 | 34.76 | 141,132 | +0.84(+2.49%) |
Oct 03, 2012 | 34.39 | 34.39 | 33.79 | 33.92 | 82,520 | -0.38(-1.10%) |
Oct 02, 2012 | 33.81 | 34.41 | 33.50 | 34.29 | 91,170 | +0.43(+1.27%) |
Oct 01, 2012 | 33.66 | 34.03 | 33.32 | 33.86 | 90,176 | +0.32(+0.96%) |
Sep 28, 2012 | 33.64 | 33.84 | 33.31 | 33.54 | 57,286 | -0.30(-0.88%) |
Sep 27, 2012 | 33.62 | 34.14 | 33.44 | 33.84 | 55,075 | +0.36(+1.09%) |
Sep 26, 2012 | 33.73 | 33.98 | 33.48 | 33.48 | 147,402 | -0.43(-1.28%) |
Sep 25, 2012 | 34.42 | 34.98 | 33.86 | 33.91 | 70,182 | -0.29(-0.86%) |
Sep 24, 2012 | 33.52 | 34.47 | 33.52 | 34.20 | 33,983 | +0.53(+1.57%) |
Sep 21, 2012 | 34.78 | 34.78 | 33.57 | 33.68 | 115,202 | -0.21(-0.61%) |
Sep 20, 2012 | 33.97 | 34.29 | 33.69 | 33.88 | 33,072 | -0.22(-0.64%) |
Sep 19, 2012 | 33.91 | 34.23 | 33.52 | 34.10 | 65,788 | +0.16(+0.46%) |
Sep 18, 2012 | 34.44 | 34.50 | 33.78 | 33.94 | 88,074 | -0.50(-1.44%) |
Sep 17, 2012 | 34.29 | 34.71 | 34.23 | 34.44 | 79,625 | +0.06(+0.16%) |
Sep 14, 2012 | 35.10 | 35.10 | 33.83 | 34.38 | 210,742 | -0.71(-2.03%) |
Sep 13, 2012 | 35.13 | 35.48 | 34.52 | 35.10 | 115,328 | -0.12(-0.35%) |
Sep 12, 2012 | 34.88 | 35.53 | 34.88 | 35.22 | 24,339 | +0.50(+1.43%) |
Sep 11, 2012 | 34.74 | 35.19 | 34.60 | 34.72 | 41,485 | -0.08(-0.24%) |
Sep 10, 2012 | 35.39 | 35.62 | 34.71 | 34.81 | 66,621 | -0.47(-1.34%) |
Sep 07, 2012 | 36.20 | 36.20 | 35.15 | 35.28 | 67,382 | -0.75(-2.08%) |
Sep 06, 2012 | 34.58 | 36.22 | 34.58 | 36.03 | 104,496 | +1.48(+4.29%) |
Sep 05, 2012 | 34.61 | 34.79 | 34.18 | 34.55 | 155,289 | -0.18(-0.52%) |
Sep 04, 2012 | 34.64 | 34.88 | 34.03 | 34.73 | 74,620 | +0.09(+0.26%) |
Aug 31, 2012 | 34.56 | 35.03 | 34.44 | 34.64 | 87,906 | +0.18(+0.53%) |
Aug 30, 2012 | 34.60 | 34.67 | 34.32 | 34.45 | 57,568 | -0.23(-0.67%) |
Aug 29, 2012 | 34.36 | 34.98 | 34.36 | 34.69 | 98,670 | +0.21(+0.60%) |
Aug 27, 2012 | 34.47 | 34.53 | 34.26 | 34.48 | 103,676 | +0.05(+0.14%) |
Aug 24, 2012 | 34.47 | 34.57 | 34.35 | 34.43 | 64,031 | -0.01(-0.03%) |
Aug 23, 2012 | 34.34 | 34.68 | 34.17 | 34.44 | 86,547 | -0.01(-0.03%) |
Aug 22, 2012 | 34.56 | 34.59 | 34.20 | 34.45 | 116,052 | -0.08(-0.22%) |
Aug 21, 2012 | 34.64 | 34.67 | 34.16 | 34.53 | 95,032 | +0.02(+0.05%) |
Aug 20, 2012 | 34.36 | 34.58 | 33.90 | 34.51 | 121,945 | +0.04(+0.11%) |
Aug 17, 2012 | 34.55 | 34.77 | 34.05 | 34.47 | 102,436 | -0.21(-0.60%) |
Aug 16, 2012 | 34.72 | 34.88 | 34.07 | 34.68 | 83,614 | +0.00(+0.00%) |
Aug 15, 2012 | 34.75 | 34.75 | 34.03 | 34.68 | 112,971 | -0.08(-0.22%) |
Aug 14, 2012 | 35.82 | 35.83 | 34.51 | 34.75 | 168,735 | -0.76(-2.15%) |
Aug 13, 2012 | 35.55 | 35.73 | 34.95 | 35.52 | 121,087 | +0.04(+0.12%) |
Aug 10, 2012 | 34.40 | 35.69 | 34.40 | 35.47 | 402,376 | +0.97(+2.80%) |
Aug 09, 2012 | 34.44 | 34.51 | 34.24 | 34.51 | 36,749 | +0.11(+0.32%) |
Aug 08, 2012 | 34.18 | 34.44 | 34.00 | 34.40 | 30,827 | +0.19(+0.57%) |
Aug 07, 2012 | 33.93 | 34.38 | 33.74 | 34.20 | 245,342 | +0.26(+0.76%) |
Aug 06, 2012 | 33.98 | 34.20 | 33.59 | 33.94 | 36,080 | -0.07(-0.19%) |
Aug 03, 2012 | 33.91 | 34.46 | 33.84 | 34.01 | 48,583 | +0.43(+1.29%) |
Aug 02, 2012 | 33.91 | 34.02 | 33.51 | 33.58 | 107,017 | -0.34(-1.02%) |
Aug 01, 2012 | 34.16 | 34.44 | 33.81 | 33.92 | 68,440 | -0.02(-0.07%) |
Jul 31, 2012 | 34.05 | 34.48 | 33.72 | 33.94 | 70,691 | -0.12(-0.36%) |
Jul 30, 2012 | 34.23 | 34.37 | 33.56 | 34.07 | 105,100 | -0.21(-0.61%) |
Jul 27, 2012 | 34.12 | 34.39 | 33.87 | 34.28 | 57,197 | +0.36(+1.06%) |
Jul 26, 2012 | 34.33 | 34.51 | 33.82 | 33.92 | 36,821 | +0.03(+0.08%) |
Jul 25, 2012 | 34.00 | 34.20 | 33.54 | 33.89 | 66,119 | +0.12(+0.35%) |
Jul 24, 2012 | 33.80 | 33.80 | 33.32 | 33.77 | 44,583 | +0.05(+0.15%) |
Jul 23, 2012 | 33.48 | 33.94 | 33.19 | 33.72 | 55,584 | -0.22(-0.65%) |
Jul 20, 2012 | 33.93 | 34.26 | 33.80 | 33.94 | 68,404 | -0.32(-0.94%) |
Jul 19, 2012 | 33.85 | 34.63 | 33.85 | 34.26 | 97,631 | +0.43(+1.27%) |
Jul 18, 2012 | 33.89 | 34.20 | 33.78 | 33.83 | 72,064 | +0.10(+0.31%) |
Jul 17, 2012 | 33.46 | 33.91 | 33.05 | 33.73 | 76,197 | +0.27(+0.81%) |
Jul 16, 2012 | 33.30 | 33.64 | 32.97 | 33.46 | 43,358 | +0.03(+0.09%) |
Jul 13, 2012 | 33.52 | 33.87 | 33.36 | 33.43 | 99,305 | +0.11(+0.33%) |
Jul 12, 2012 | 33.25 | 33.46 | 32.85 | 33.32 | 48,704 | +0.04(+0.13%) |
Jul 11, 2012 | 32.96 | 33.51 | 32.38 | 33.27 | 165,664 | +0.28(+0.86%) |
Jul 10, 2012 | 33.27 | 33.83 | 32.94 | 32.99 | 195,654 | -0.19(-0.58%) |
Jul 09, 2012 | 33.02 | 33.36 | 32.88 | 33.19 | 91,738 | -0.05(-0.16%) |
Jul 06, 2012 | 32.35 | 33.29 | 32.35 | 33.24 | 72,700 | +0.59(+1.81%) |
Jul 05, 2012 | 32.11 | 32.83 | 32.11 | 32.65 | 80,451 | +0.43(+1.35%) |
Jul 03, 2012 | 31.61 | 32.28 | 31.44 | 32.21 | 61,388 | +0.51(+1.61%) |
Jul 02, 2012 | 31.80 | 31.82 | 31.57 | 31.70 | 360,079 | -0.07(-0.22%) |
Jun 29, 2012 | 31.66 | 31.89 | 31.26 | 31.77 | 288,072 | +0.65(+2.08%) |
Jun 28, 2012 | 30.62 | 31.13 | 30.62 | 31.13 | 308,392 | +0.23(+0.75%) |
Jun 27, 2012 | 30.19 | 31.27 | 30.19 | 30.90 | 1,220,584 | +3.66(+13.42%) |
Jun 26, 2012 | 27.40 | 27.48 | 26.90 | 27.24 | 62,632 | -0.13(-0.48%) |
Jun 25, 2012 | 27.04 | 27.45 | 26.93 | 27.37 | 48,670 | -0.02(-0.09%) |
Jun 22, 2012 | 27.23 | 27.66 | 27.23 | 27.40 | 819,255 | +0.28(+1.03%) |
Jun 21, 2012 | 27.80 | 27.80 | 27.01 | 27.12 | 188,571 | -0.36(-1.32%) |
Jun 20, 2012 | 27.48 | 27.89 | 27.42 | 27.48 | 96,488 | -0.04(-0.15%) |
Jun 19, 2012 | 27.18 | 27.59 | 26.96 | 27.52 | 92,135 | +0.40(+1.46%) |
Jun 18, 2012 | 27.38 | 27.63 | 27.09 | 27.13 | 114,935 | -0.36(-1.32%) |
Jun 15, 2012 | 27.46 | 27.58 | 27.13 | 27.49 | 180,190 | +0.04(+0.14%) |
Jun 14, 2012 | 27.00 | 27.50 | 26.99 | 27.45 | 172,909 | +0.42(+1.55%) |
Jun 13, 2012 | 27.13 | 27.63 | 26.96 | 27.03 | 92,870 | -0.25(-0.92%) |
Jun 12, 2012 | 27.33 | 27.41 | 26.93 | 27.28 | 88,347 | +0.16(+0.57%) |
Jun 11, 2012 | 28.26 | 28.26 | 27.13 | 27.13 | 105,887 | -0.89(-3.17%) |
Jun 08, 2012 | 28.03 | 28.17 | 27.94 | 28.01 | 58,692 | -0.08(-0.30%) |
Jun 07, 2012 | 28.70 | 28.70 | 28.07 | 28.10 | 80,816 | -0.26(-0.92%) |
Jun 06, 2012 | 28.31 | 28.42 | 28.03 | 28.36 | 238,369 | +0.30(+1.08%) |
Jun 05, 2012 | 27.84 | 28.29 | 27.66 | 28.06 | 107,862 | +0.19(+0.69%) |
Jun 04, 2012 | 28.29 | 28.29 | 27.60 | 27.86 | 104,022 | -0.39(-1.37%) |
Jun 01, 2012 | 27.94 | 28.36 | 27.76 | 28.25 | 103,920 | -0.20(-0.70%) |
May 31, 2012 | 28.48 | 28.59 | 28.24 | 28.45 | 97,245 | +0.03(+0.12%) |
May 30, 2012 | 28.59 | 28.64 | 28.39 | 28.42 | 140,364 | -0.50(-1.73%) |
May 29, 2012 | 28.78 | 29.13 | 28.61 | 28.92 | 146,000 | +0.22(+0.77%) |
May 25, 2012 | 28.60 | 28.69 | 28.47 | 28.69 | 74,169 | +0.00(+0.02%) |
May 24, 2012 | 28.73 | 28.73 | 28.34 | 28.69 | 148,302 | +0.06(+0.21%) |
May 23, 2012 | 28.46 | 28.86 | 27.97 | 28.63 | 208,393 | -0.09(-0.33%) |
May 22, 2012 | 28.34 | 28.78 | 28.34 | 28.72 | 176,705 | +0.32(+1.11%) |
May 21, 2012 | 27.66 | 28.41 | 27.61 | 28.41 | 253,325 | +0.84(+3.05%) |
May 18, 2012 | 26.92 | 27.81 | 26.92 | 27.57 | 171,448 | +0.60(+2.22%) |
May 17, 2012 | 27.48 | 27.72 | 26.65 | 26.97 | 183,721 | -0.64(-2.31%) |
May 16, 2012 | 27.97 | 28.30 | 27.53 | 27.60 | 87,205 | -0.34(-1.23%) |
May 15, 2012 | 27.74 | 28.64 | 27.74 | 27.95 | 136,776 | +0.16(+0.56%) |
May 14, 2012 | 27.07 | 27.90 | 27.02 | 27.79 | 113,441 | +0.40(+1.45%) |
May 11, 2012 | 27.17 | 27.72 | 27.17 | 27.40 | 92,665 | +0.01(+0.05%) |
May 10, 2012 | 27.32 | 27.87 | 27.13 | 27.38 | 221,745 | +0.11(+0.42%) |
May 09, 2012 | 27.34 | 27.51 | 27.00 | 27.27 | 207,261 | -0.22(-0.81%) |
May 08, 2012 | 27.76 | 27.80 | 27.33 | 27.49 | 150,979 | -0.48(-1.70%) |
May 07, 2012 | 27.80 | 28.24 | 27.66 | 27.97 | 298,381 | +0.01(+0.05%) |
May 04, 2012 | 28.38 | 28.38 | 27.67 | 27.95 | 132,066 | -0.59(-2.08%) |
May 03, 2012 | 29.76 | 29.76 | 28.33 | 28.55 | 193,484 | -1.18(-3.97%) |
May 02, 2012 | 29.70 | 29.87 | 29.41 | 29.73 | 150,659 | -0.05(-0.16%) |
May 01, 2012 | 29.41 | 30.02 | 29.34 | 29.77 | 138,453 | +0.50(+1.71%) |
Apr 30, 2012 | 29.37 | 29.43 | 29.08 | 29.27 | 329,559 | -0.10(-0.34%) |
Apr 27, 2012 | 29.19 | 29.55 | 27.72 | 29.37 | 118,954 | -0.06(-0.19%) |
Apr 26, 2012 | 29.62 | 29.73 | 29.37 | 29.43 | 87,215 | -0.26(-0.89%) |
Apr 25, 2012 | 29.73 | 30.10 | 29.29 | 29.69 | 151,547 | +0.27(+0.91%) |
Apr 24, 2012 | 29.33 | 29.62 | 29.13 | 29.43 | 89,403 | +0.06(+0.19%) |
Apr 23, 2012 | 29.18 | 29.43 | 28.90 | 29.37 | 112,193 | -0.27(-0.92%) |
Apr 20, 2012 | 29.57 | 30.07 | 29.38 | 29.64 | 180,857 | +0.18(+0.62%) |
Apr 19, 2012 | 30.09 | 30.14 | 29.29 | 29.46 | 124,830 | -0.72(-2.39%) |
Apr 18, 2012 | 30.26 | 30.26 | 29.94 | 30.18 | 122,757 | -0.17(-0.54%) |
Apr 17, 2012 | 30.43 | 30.65 | 30.28 | 30.35 | 92,690 | +0.16(+0.52%) |
Apr 16, 2012 | 30.38 | 30.54 | 30.16 | 30.19 | 85,428 | -0.01(-0.03%) |
Apr 13, 2012 | 30.48 | 30.56 | 30.10 | 30.20 | 105,512 | -0.40(-1.31%) |
Apr 12, 2012 | 30.60 | 30.78 | 30.41 | 30.60 | 139,972 | +0.03(+0.09%) |
Apr 11, 2012 | 30.66 | 30.72 | 30.42 | 30.57 | 97,069 | +0.20(+0.65%) |
Apr 10, 2012 | 30.70 | 31.47 | 30.28 | 30.37 | 217,537 | -0.25(-0.83%) |
Apr 09, 2012 | 30.75 | 31.04 | 30.51 | 30.63 | 130,616 | -0.51(-1.64%) |
Apr 05, 2012 | 30.80 | 32.03 | 30.80 | 31.14 | 1,024,090 | +0.34(+1.10%) |
Apr 04, 2012 | 30.75 | 31.04 | 30.48 | 30.80 | 781,451 | -0.15(-0.48%) |
Apr 03, 2012 | 31.40 | 31.40 | 30.71 | 30.95 | 518,058 | -0.24(-0.76%) |
Apr 02, 2012 | 31.20 | 31.91 | 30.86 | 31.18 | 4,131,984 | +0.11(+0.34%) |
Mar 30, 2012 | 32.20 | 32.20 | 30.99 | 31.08 | 304,923 | -0.23(-0.74%) |
Mar 29, 2012 | 32.01 | 32.20 | 30.96 | 31.31 | 482,129 | +0.33(+1.06%) |
Mar 28, 2012 | 31.04 | 31.15 | 30.78 | 30.98 | 83,997 | -0.12(-0.38%) |
Mar 27, 2012 | 30.76 | 31.11 | 30.66 | 31.10 | 198,651 | +0.29(+0.95%) |
Mar 26, 2012 | 30.66 | 30.97 | 30.63 | 30.81 | 159,114 | +0.43(+1.41%) |
Mar 23, 2012 | 30.47 | 30.53 | 30.03 | 30.38 | 95,396 | +0.01(+0.04%) |
Mar 22, 2012 | 30.19 | 30.42 | 29.97 | 30.36 | 78,674 | -0.00(-0.01%) |
Mar 21, 2012 | 30.00 | 30.49 | 29.83 | 30.37 | 106,783 | +0.48(+1.61%) |
Mar 20, 2012 | 30.23 | 30.23 | 29.77 | 29.89 | 106,084 | -0.41(-1.37%) |
Mar 19, 2012 | 30.13 | 30.63 | 30.02 | 30.30 | 122,225 | +0.18(+0.60%) |
Mar 16, 2012 | 29.81 | 30.19 | 29.65 | 30.12 | 167,433 | +0.29(+0.96%) |
Mar 15, 2012 | 29.75 | 29.89 | 29.58 | 29.84 | 103,172 | +0.20(+0.67%) |
Mar 14, 2012 | 29.62 | 30.08 | 29.55 | 29.64 | 119,282 | -0.09(-0.32%) |
Mar 13, 2012 | 29.90 | 29.92 | 29.63 | 29.73 | 115,919 | +0.12(+0.41%) |
Mar 12, 2012 | 29.39 | 29.68 | 29.39 | 29.61 | 97,304 | +0.29(+1.00%) |
Mar 09, 2012 | 29.10 | 29.71 | 29.06 | 29.32 | 178,372 | +0.29(+1.00%) |
Mar 08, 2012 | 29.01 | 29.21 | 28.78 | 29.03 | 61,806 | +0.28(+0.96%) |
Mar 07, 2012 | 28.59 | 28.75 | 28.40 | 28.75 | 50,814 | +0.41(+1.46%) |
Mar 06, 2012 | 28.65 | 28.96 | 28.18 | 28.34 | 133,899 | -0.64(-2.20%) |
Mar 05, 2012 | 28.71 | 29.00 | 28.71 | 28.97 | 82,836 | +0.08(+0.28%) |
Mar 02, 2012 | 28.97 | 29.21 | 28.26 | 28.89 | 154,701 | -0.20(-0.67%) |
Mar 01, 2012 | 28.01 | 29.23 | 27.85 | 29.09 | 276,709 | +1.27(+4.58%) |
Feb 29, 2012 | 27.33 | 28.19 | 27.33 | 27.82 | 380,253 | +0.71(+2.64%) |
Feb 28, 2012 | 27.60 | 27.65 | 26.94 | 27.10 | 49,384 | -0.47(-1.71%) |
Feb 27, 2012 | 27.35 | 27.64 | 27.14 | 27.57 | 29,077 | +0.08(+0.28%) |
Feb 24, 2012 | 27.67 | 27.73 | 27.41 | 27.50 | 23,040 | -0.11(-0.38%) |
Feb 23, 2012 | 27.56 | 27.68 | 27.16 | 27.60 | 132,057 | -0.00(-0.01%) |
Feb 22, 2012 | 26.97 | 27.99 | 26.97 | 27.60 | 307,942 | +0.59(+2.18%) |
Feb 21, 2012 | 27.35 | 27.43 | 26.88 | 27.01 | 33,853 | -0.29(-1.07%) |
Feb 17, 2012 | 27.30 | 27.53 | 26.98 | 27.31 | 56,208 | +0.18(+0.65%) |
Feb 16, 2012 | 26.61 | 27.24 | 26.61 | 27.13 | 43,612 | +0.62(+2.34%) |
Feb 15, 2012 | 26.55 | 26.84 | 26.39 | 26.51 | 45,353 | +0.01(+0.04%) |
Feb 14, 2012 | 26.49 | 27.01 | 26.09 | 26.50 | 38,840 | -0.51(-1.88%) |
Feb 13, 2012 | 26.76 | 27.01 | 26.71 | 27.01 | 40,556 | +0.55(+2.08%) |
Feb 10, 2012 | 26.88 | 27.10 | 26.42 | 26.46 | 66,691 | -0.56(-2.08%) |
Feb 09, 2012 | 27.25 | 27.32 | 26.89 | 27.02 | 19,142 | -0.37(-1.37%) |
Feb 08, 2012 | 27.41 | 27.50 | 27.09 | 27.39 | 58,313 | +0.08(+0.30%) |
Feb 07, 2012 | 27.44 | 27.57 | 27.26 | 27.31 | 81,794 | -0.01(-0.04%) |
Feb 06, 2012 | 27.19 | 27.48 | 27.07 | 27.32 | 76,595 | +0.12(+0.43%) |
Feb 03, 2012 | 27.47 | 27.47 | 27.11 | 27.21 | 97,794 | +0.24(+0.88%) |
Feb 02, 2012 | 27.24 | 27.53 | 26.84 | 26.97 | 66,363 | -0.16(-0.60%) |