Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.62 | 32.80 | 30.73 | 31.36 | 5,756,785 | +2.09(+7.14%) |
Jan 30, 2013 | 29.21 | 30.04 | 28.27 | 29.27 | 4,455,864 | +0.50(+1.74%) |
Jan 29, 2013 | 28.63 | 28.77 | 28.25 | 28.77 | 1,055,773 | +0.19(+0.66%) |
Jan 28, 2013 | 28.55 | 29.07 | 28.50 | 28.58 | 1,449,779 | -0.01(-0.03%) |
Jan 25, 2013 | 27.89 | 28.61 | 27.58 | 28.59 | 1,209,871 | +0.77(+2.77%) |
Jan 24, 2013 | 27.06 | 27.91 | 27.06 | 27.82 | 1,117,398 | +0.73(+2.69%) |
Jan 23, 2013 | 27.47 | 27.52 | 26.81 | 27.09 | 808,849 | -0.33(-1.20%) |
Jan 22, 2013 | 26.62 | 27.44 | 26.55 | 27.42 | 1,160,989 | +0.78(+2.93%) |
Jan 18, 2013 | 26.54 | 27.20 | 26.28 | 26.64 | 658,929 | +0.16(+0.60%) |
Jan 17, 2013 | 26.11 | 26.86 | 26.06 | 26.48 | 723,565 | +0.48(+1.85%) |
Jan 16, 2013 | 26.31 | 26.40 | 25.68 | 26.00 | 802,840 | -0.34(-1.29%) |
Jan 15, 2013 | 26.69 | 26.69 | 26.15 | 26.34 | 588,855 | -0.30(-1.13%) |
Jan 14, 2013 | 25.84 | 26.78 | 25.61 | 26.64 | 1,142,983 | +0.77(+2.98%) |
Jan 11, 2013 | 26.50 | 26.55 | 25.68 | 25.87 | 1,828,683 | -1.02(-3.79%) |
Jan 10, 2013 | 27.39 | 27.48 | 26.65 | 26.89 | 1,320,647 | -0.41(-1.50%) |
Jan 09, 2013 | 28.42 | 28.47 | 27.23 | 27.30 | 1,334,979 | -0.95(-3.36%) |
Jan 08, 2013 | 29.00 | 29.01 | 28.06 | 28.25 | 946,593 | -0.69(-2.38%) |
Jan 07, 2013 | 29.25 | 29.31 | 28.59 | 28.94 | 579,377 | -0.37(-1.26%) |
Jan 04, 2013 | 29.38 | 29.51 | 29.02 | 29.31 | 902,261 | +0.14(+0.48%) |
Jan 03, 2013 | 29.04 | 29.25 | 28.60 | 29.17 | 1,242,317 | +0.77(+2.71%) |
Jan 02, 2013 | 28.30 | 28.49 | 28.00 | 28.40 | 847,897 | +0.66(+2.38%) |
Dec 31, 2012 | 27.00 | 27.77 | 26.92 | 27.74 | 585,681 | +0.67(+2.48%) |
Dec 28, 2012 | 27.26 | 27.37 | 26.89 | 27.07 | 518,303 | -0.43(-1.56%) |
Dec 27, 2012 | 27.49 | 27.61 | 26.85 | 27.50 | 511,171 | +0.11(+0.40%) |
Dec 26, 2012 | 28.01 | 28.22 | 27.36 | 27.39 | 705,082 | -0.61(-2.18%) |
Dec 24, 2012 | 28.43 | 28.57 | 27.88 | 28.00 | 426,632 | -0.40(-1.41%) |
Dec 21, 2012 | 28.00 | 28.55 | 27.77 | 28.40 | 1,833,218 | +0.22(+0.78%) |
Dec 20, 2012 | 27.74 | 28.28 | 27.58 | 28.18 | 1,359,469 | +0.55(+1.99%) |
Dec 19, 2012 | 27.20 | 27.76 | 27.00 | 27.63 | 775,488 | +0.45(+1.66%) |
Dec 18, 2012 | 26.53 | 27.18 | 26.45 | 27.18 | 763,090 | +0.65(+2.45%) |
Dec 17, 2012 | 26.34 | 26.57 | 26.21 | 26.53 | 563,215 | +0.17(+0.64%) |
Dec 14, 2012 | 26.26 | 26.59 | 26.25 | 26.36 | 591,766 | -0.02(-0.08%) |
Dec 13, 2012 | 26.70 | 26.99 | 26.25 | 26.38 | 715,821 | -0.36(-1.35%) |
Dec 12, 2012 | 26.91 | 27.24 | 26.69 | 26.74 | 1,088,269 | -0.05(-0.19%) |
Dec 11, 2012 | 26.10 | 26.96 | 25.78 | 26.79 | 972,119 | +0.59(+2.25%) |
Dec 10, 2012 | 25.49 | 26.25 | 25.41 | 26.20 | 740,730 | +0.69(+2.70%) |
Dec 07, 2012 | 25.75 | 25.96 | 25.25 | 25.51 | 1,223,029 | -0.13(-0.51%) |
Dec 06, 2012 | 24.60 | 25.72 | 23.45 | 25.64 | 6,786,313 | -0.50(-1.91%) |
Dec 05, 2012 | 26.66 | 26.76 | 26.07 | 26.14 | 1,172,713 | -0.39(-1.47%) |
Dec 04, 2012 | 27.02 | 27.05 | 26.46 | 26.53 | 1,029,279 | -0.86(-3.14%) |
Nov 30, 2012 | 27.43 | 27.59 | 27.03 | 27.39 | 854,875 | -0.08(-0.29%) |
Nov 29, 2012 | 26.90 | 27.54 | 26.89 | 27.47 | 1,067,165 | +0.67(+2.50%) |
Nov 28, 2012 | 26.69 | 26.90 | 26.51 | 26.80 | 633,517 | -0.10(-0.37%) |
Nov 27, 2012 | 26.99 | 27.26 | 26.85 | 26.90 | 999,430 | -0.09(-0.33%) |
Nov 26, 2012 | 27.40 | 27.49 | 26.84 | 26.99 | 863,831 | -0.42(-1.53%) |
Nov 23, 2012 | 26.98 | 27.44 | 26.93 | 27.41 | 310,012 | +0.54(+2.01%) |
Nov 21, 2012 | 26.73 | 27.11 | 26.60 | 26.87 | 871,882 | +0.15(+0.56%) |
Nov 20, 2012 | 26.31 | 26.75 | 26.12 | 26.72 | 1,063,714 | +0.01(+0.04%) |
Nov 19, 2012 | 26.44 | 26.77 | 26.27 | 26.71 | 1,003,767 | +0.59(+2.26%) |
Nov 16, 2012 | 25.40 | 26.15 | 25.12 | 26.12 | 1,891,242 | +0.73(+2.87%) |
Nov 15, 2012 | 25.75 | 25.90 | 24.77 | 25.39 | 1,590,411 | -0.26(-1.01%) |
Nov 14, 2012 | 26.42 | 26.51 | 25.65 | 25.65 | 1,398,028 | -0.77(-2.91%) |
Nov 13, 2012 | 26.39 | 26.82 | 26.14 | 26.42 | 1,043,031 | -0.09(-0.34%) |
Nov 12, 2012 | 26.08 | 26.84 | 25.87 | 26.51 | 1,235,608 | +0.63(+2.43%) |
Nov 09, 2012 | 26.01 | 26.24 | 25.62 | 25.88 | 1,405,362 | -0.35(-1.33%) |
Nov 08, 2012 | 25.92 | 26.39 | 25.70 | 26.23 | 2,355,042 | +0.54(+2.10%) |
Nov 07, 2012 | 25.84 | 25.87 | 25.06 | 25.69 | 1,912,368 | -0.34(-1.31%) |
Nov 06, 2012 | 26.55 | 26.65 | 25.87 | 26.03 | 930,866 | -0.18(-0.69%) |
Nov 05, 2012 | 26.32 | 26.33 | 25.64 | 26.21 | 1,131,815 | +0.23(+0.89%) |
Nov 02, 2012 | 26.54 | 26.73 | 25.97 | 25.98 | 1,393,844 | -0.44(-1.67%) |
Nov 01, 2012 | 26.55 | 26.83 | 26.27 | 26.42 | 1,436,076 | -0.14(-0.55%) |
Oct 31, 2012 | 26.41 | 26.64 | 26.10 | 26.57 | 1,200,667 | +0.48(+1.82%) |
Oct 26, 2012 | 26.53 | 26.09 | 26.09 | 26.09 | 2,187,900 | -0.40(-1.51%) |
Oct 25, 2012 | 27.01 | 27.37 | 26.31 | 26.49 | 1,221,728 | -0.39(-1.45%) |
Oct 24, 2012 | 27.01 | 27.56 | 26.78 | 26.88 | 1,042,827 | -0.04(-0.15%) |
Oct 23, 2012 | 27.07 | 27.42 | 26.76 | 26.92 | 1,293,730 | -0.76(-2.75%) |
Oct 19, 2012 | 27.77 | 28.97 | 27.40 | 27.68 | 5,212,684 | -0.50(-1.77%) |
Oct 18, 2012 | 27.63 | 28.38 | 25.33 | 28.18 | 20,905,074 | -7.23(-20.42%) |
Oct 17, 2012 | 38.27 | 38.43 | 34.55 | 35.41 | 6,763,461 | -2.86(-7.47%) |
Oct 16, 2012 | 37.05 | 38.31 | 36.93 | 38.27 | 842,499 | +1.40(+3.80%) |
Oct 15, 2012 | 36.68 | 37.05 | 36.59 | 36.87 | 563,926 | +0.31(+0.85%) |
Oct 12, 2012 | 37.04 | 37.33 | 36.55 | 36.56 | 313,108 | -0.34(-0.92%) |
Oct 11, 2012 | 37.06 | 37.15 | 36.10 | 36.90 | 1,335,923 | +0.33(+0.90%) |
Oct 10, 2012 | 37.00 | 37.41 | 36.33 | 36.57 | 703,808 | -0.46(-1.24%) |
Oct 09, 2012 | 38.23 | 38.26 | 36.63 | 37.03 | 742,912 | -1.06(-2.78%) |
Oct 08, 2012 | 38.00 | 38.37 | 37.60 | 38.09 | 756,782 | -0.05(-0.13%) |
Oct 05, 2012 | 39.11 | 39.39 | 38.02 | 38.14 | 524,954 | -0.76(-1.95%) |
Oct 04, 2012 | 38.44 | 38.90 | 38.07 | 38.90 | 720,808 | +0.78(+2.05%) |
Oct 03, 2012 | 37.38 | 38.33 | 37.38 | 38.12 | 971,136 | -0.04(-0.10%) |
Oct 02, 2012 | 38.33 | 38.50 | 37.83 | 38.16 | 836,744 | +0.16(+0.42%) |
Oct 01, 2012 | 37.17 | 38.46 | 37.15 | 38.00 | 1,444,342 | +1.03(+2.79%) |
Sep 28, 2012 | 37.28 | 37.41 | 36.78 | 36.97 | 541,041 | -0.60(-1.60%) |
Sep 27, 2012 | 36.97 | 37.60 | 36.62 | 37.57 | 567,352 | +0.84(+2.29%) |
Sep 26, 2012 | 37.22 | 37.41 | 36.29 | 36.73 | 612,465 | -0.50(-1.34%) |
Sep 25, 2012 | 37.66 | 38.23 | 37.12 | 37.23 | 778,980 | -0.10(-0.27%) |
Sep 24, 2012 | 37.64 | 37.74 | 37.13 | 37.33 | 712,667 | -0.50(-1.32%) |
Sep 21, 2012 | 37.02 | 37.85 | 36.68 | 37.83 | 1,618,544 | +1.31(+3.59%) |
Sep 20, 2012 | 36.85 | 36.85 | 36.02 | 36.52 | 1,288,671 | -0.51(-1.38%) |
Sep 19, 2012 | 37.68 | 37.68 | 36.99 | 37.03 | 663,957 | -0.43(-1.15%) |
Sep 18, 2012 | 37.40 | 37.58 | 37.02 | 37.46 | 739,425 | -0.09(-0.24%) |
Sep 17, 2012 | 37.42 | 37.91 | 36.33 | 37.55 | 1,293,938 | -0.67(-1.75%) |
Sep 14, 2012 | 39.18 | 39.50 | 37.81 | 38.22 | 1,301,934 | -0.95(-2.43%) |
Sep 13, 2012 | 38.61 | 39.82 | 38.10 | 39.17 | 867,826 | +0.66(+1.71%) |
Sep 12, 2012 | 38.33 | 38.74 | 38.08 | 38.51 | 1,220,751 | +0.41(+1.08%) |
Sep 11, 2012 | 37.81 | 38.74 | 37.56 | 38.10 | 1,202,096 | +0.62(+1.65%) |
Sep 10, 2012 | 37.92 | 37.97 | 37.27 | 37.48 | 855,124 | -0.44(-1.16%) |
Sep 07, 2012 | 37.74 | 38.24 | 37.36 | 37.92 | 1,167,764 | +0.55(+1.47%) |
Sep 06, 2012 | 35.95 | 37.72 | 35.78 | 37.37 | 1,660,383 | +1.73(+4.85%) |
Sep 05, 2012 | 34.97 | 35.84 | 34.97 | 35.64 | 1,305,164 | +0.46(+1.31%) |
Sep 04, 2012 | 33.92 | 35.40 | 33.71 | 35.18 | 740,735 | +1.23(+3.62%) |
Aug 31, 2012 | 33.89 | 34.50 | 33.82 | 33.95 | 822,185 | +0.12(+0.35%) |
Aug 30, 2012 | 33.66 | 34.06 | 33.41 | 33.83 | 856,242 | -0.16(-0.47%) |
Aug 29, 2012 | 33.60 | 34.05 | 33.19 | 33.99 | 545,745 | +1.17(+3.56%) |
Aug 27, 2012 | 32.93 | 33.16 | 32.42 | 32.82 | 643,273 | -0.07(-0.21%) |
Aug 24, 2012 | 32.22 | 33.30 | 32.17 | 32.89 | 796,459 | +0.49(+1.51%) |
Aug 23, 2012 | 33.65 | 33.89 | 32.13 | 32.40 | 1,271,231 | -1.38(-4.09%) |
Aug 22, 2012 | 34.10 | 34.17 | 33.56 | 33.78 | 599,978 | -0.29(-0.85%) |
Aug 21, 2012 | 34.01 | 34.53 | 33.85 | 34.07 | 825,050 | +0.10(+0.29%) |
Aug 20, 2012 | 34.73 | 35.05 | 33.54 | 33.97 | 985,209 | -0.70(-2.02%) |
Aug 17, 2012 | 34.26 | 34.68 | 34.00 | 34.67 | 552,289 | +0.36(+1.05%) |
Aug 16, 2012 | 34.30 | 34.48 | 33.73 | 34.31 | 402,634 | +0.06(+0.18%) |
Aug 15, 2012 | 34.08 | 34.34 | 33.81 | 34.25 | 434,559 | -0.02(-0.06%) |
Aug 14, 2012 | 34.29 | 34.85 | 34.07 | 34.27 | 573,795 | +0.23(+0.68%) |
Aug 13, 2012 | 34.50 | 34.52 | 33.52 | 34.04 | 483,305 | -0.40(-1.16%) |
Aug 10, 2012 | 34.57 | 34.60 | 34.21 | 34.44 | 303,229 | -0.28(-0.81%) |
Aug 09, 2012 | 34.59 | 34.91 | 34.32 | 34.72 | 614,830 | +0.13(+0.38%) |
Aug 08, 2012 | 34.95 | 35.20 | 34.41 | 34.59 | 544,814 | -0.70(-1.98%) |
Aug 07, 2012 | 34.38 | 35.77 | 34.38 | 35.29 | 917,661 | +1.03(+3.01%) |
Aug 06, 2012 | 35.10 | 35.16 | 34.23 | 34.26 | 682,230 | -0.04(-0.12%) |
Aug 03, 2012 | 34.25 | 34.85 | 34.18 | 34.30 | 946,320 | +0.74(+2.21%) |
Aug 02, 2012 | 33.73 | 33.86 | 32.50 | 33.56 | 922,548 | -0.01(-0.03%) |
Aug 01, 2012 | 34.08 | 34.50 | 33.43 | 33.57 | 1,079,256 | -0.39(-1.15%) |
Jul 31, 2012 | 34.44 | 35.05 | 33.94 | 33.96 | 1,238,240 | -0.38(-1.11%) |
Jul 30, 2012 | 36.06 | 36.10 | 34.14 | 34.34 | 1,721,463 | -1.48(-4.13%) |
Jul 27, 2012 | 35.03 | 36.04 | 35.03 | 35.82 | 1,905,468 | +0.82(+2.34%) |
Jul 26, 2012 | 34.79 | 35.40 | 34.54 | 35.00 | 1,870,433 | +0.74(+2.16%) |
Jul 25, 2012 | 33.13 | 34.41 | 33.13 | 34.26 | 2,371,077 | +1.10(+3.32%) |
Jul 24, 2012 | 33.51 | 33.85 | 32.86 | 33.16 | 1,511,209 | -0.49(-1.46%) |
Jul 23, 2012 | 33.35 | 33.77 | 33.04 | 33.65 | 1,601,062 | -0.53(-1.55%) |
Jul 20, 2012 | 31.21 | 34.30 | 31.00 | 34.18 | 5,130,668 | +2.48(+7.82%) |
Jul 19, 2012 | 31.10 | 32.00 | 30.79 | 31.70 | 2,992,119 | +0.84(+2.72%) |
Jul 18, 2012 | 30.76 | 31.28 | 30.12 | 30.86 | 1,630,048 | -0.03(-0.10%) |
Jul 17, 2012 | 31.20 | 31.38 | 30.12 | 30.89 | 1,391,738 | -0.09(-0.29%) |
Jul 16, 2012 | 31.47 | 31.47 | 30.02 | 30.98 | 2,176,914 | -0.68(-2.15%) |
Jul 13, 2012 | 31.84 | 31.86 | 31.45 | 31.66 | 884,211 | +0.08(+0.25%) |
Jul 12, 2012 | 32.23 | 32.41 | 31.22 | 31.58 | 1,537,291 | -1.19(-3.63%) |
Jul 11, 2012 | 33.52 | 33.60 | 32.44 | 32.77 | 981,712 | -0.82(-2.44%) |
Jul 10, 2012 | 34.90 | 35.47 | 33.36 | 33.59 | 1,398,062 | -1.05(-3.03%) |
Jul 09, 2012 | 34.19 | 34.81 | 34.12 | 34.64 | 843,369 | +0.44(+1.29%) |
Jul 06, 2012 | 34.75 | 34.81 | 34.00 | 34.20 | 604,409 | -0.74(-2.12%) |
Jul 05, 2012 | 35.00 | 35.55 | 34.61 | 34.94 | 674,250 | -0.10(-0.29%) |
Jul 03, 2012 | 35.53 | 35.56 | 34.80 | 35.04 | 717,080 | -0.18(-0.51%) |
Jul 02, 2012 | 34.25 | 35.42 | 33.68 | 35.22 | 2,133,232 | +1.76(+5.26%) |
Jun 29, 2012 | 32.75 | 33.46 | 32.29 | 33.46 | 1,022,018 | +1.56(+4.89%) |
Jun 28, 2012 | 32.00 | 32.53 | 31.37 | 31.90 | 686,135 | -0.51(-1.57%) |
Jun 27, 2012 | 32.64 | 33.11 | 32.23 | 32.41 | 756,428 | +0.02(+0.06%) |
Jun 26, 2012 | 31.91 | 32.63 | 31.50 | 32.39 | 742,110 | +0.46(+1.44%) |
Jun 25, 2012 | 32.38 | 32.57 | 31.29 | 31.93 | 996,336 | -0.87(-2.65%) |
Jun 22, 2012 | 32.98 | 33.09 | 31.17 | 32.80 | 3,113,176 | -0.01(-0.03%) |
Jun 21, 2012 | 34.27 | 34.51 | 32.60 | 32.81 | 1,482,732 | -1.58(-4.59%) |
Jun 20, 2012 | 34.87 | 34.91 | 33.70 | 34.39 | 2,187,419 | -0.34(-0.98%) |
Jun 19, 2012 | 33.87 | 35.15 | 33.82 | 34.73 | 2,221,246 | +1.48(+4.45%) |
Jun 18, 2012 | 31.76 | 35.10 | 31.72 | 33.25 | 3,793,012 | +1.51(+4.76%) |
Jun 15, 2012 | 31.05 | 31.81 | 30.96 | 31.74 | 811,825 | +0.57(+1.83%) |
Jun 14, 2012 | 31.10 | 31.63 | 30.60 | 31.17 | 672,859 | +0.07(+0.23%) |
Jun 13, 2012 | 30.47 | 31.50 | 30.23 | 31.10 | 1,304,070 | +0.59(+1.93%) |
Jun 12, 2012 | 30.48 | 30.79 | 29.87 | 30.51 | 726,648 | +0.30(+0.99%) |
Jun 11, 2012 | 31.40 | 31.40 | 30.19 | 30.21 | 939,090 | -0.65(-2.11%) |
Jun 08, 2012 | 30.16 | 31.02 | 29.87 | 30.86 | 577,813 | +0.54(+1.78%) |
Jun 07, 2012 | 31.82 | 31.88 | 30.27 | 30.32 | 792,223 | -0.90(-2.88%) |
Jun 06, 2012 | 30.54 | 31.25 | 30.43 | 31.22 | 731,847 | +1.12(+3.72%) |
Jun 05, 2012 | 28.84 | 30.19 | 28.84 | 30.10 | 1,017,759 | +1.23(+4.26%) |
Jun 04, 2012 | 29.72 | 29.95 | 28.62 | 28.87 | 1,159,659 | -0.70(-2.37%) |
Jun 01, 2012 | 30.42 | 30.50 | 29.36 | 29.57 | 1,149,524 | -1.66(-5.32%) |
May 31, 2012 | 31.46 | 31.58 | 30.61 | 31.23 | 1,000,295 | -0.17(-0.54%) |
May 30, 2012 | 31.91 | 32.03 | 31.28 | 31.40 | 769,908 | -0.86(-2.67%) |
May 29, 2012 | 32.10 | 32.90 | 32.01 | 32.26 | 1,037,401 | +0.41(+1.29%) |
May 25, 2012 | 31.43 | 31.88 | 31.19 | 31.85 | 499,960 | +0.34(+1.08%) |
May 24, 2012 | 31.46 | 32.08 | 30.95 | 31.51 | 869,270 | +0.28(+0.90%) |
May 23, 2012 | 30.62 | 31.43 | 30.13 | 31.23 | 811,863 | +0.02(+0.06%) |
May 22, 2012 | 31.46 | 32.17 | 31.01 | 31.21 | 1,203,217 | +0.00(+0.00%) |
May 21, 2012 | 29.96 | 31.27 | 29.83 | 31.21 | 1,078,363 | +1.49(+5.01%) |
May 18, 2012 | 30.33 | 30.39 | 28.86 | 29.72 | 1,368,018 | -0.60(-1.98%) |
May 17, 2012 | 30.98 | 31.15 | 30.23 | 30.32 | 876,095 | -0.57(-1.85%) |
May 16, 2012 | 31.25 | 31.40 | 30.78 | 30.89 | 685,120 | -0.36(-1.15%) |
May 15, 2012 | 30.76 | 31.46 | 30.25 | 31.25 | 907,562 | +0.66(+2.16%) |
May 14, 2012 | 30.63 | 30.84 | 30.26 | 30.59 | 687,184 | -0.21(-0.68%) |
May 11, 2012 | 30.87 | 31.38 | 30.60 | 30.80 | 1,269,754 | -0.33(-1.06%) |
May 10, 2012 | 31.65 | 31.65 | 30.64 | 31.13 | 737,819 | -0.31(-0.99%) |
May 09, 2012 | 31.06 | 31.60 | 30.71 | 31.44 | 601,613 | -0.02(-0.06%) |
May 08, 2012 | 31.27 | 31.54 | 30.77 | 31.46 | 683,189 | -0.14(-0.44%) |
May 07, 2012 | 31.22 | 31.76 | 31.14 | 31.60 | 412,108 | +0.12(+0.38%) |
May 04, 2012 | 32.10 | 32.10 | 31.17 | 31.48 | 526,161 | -0.83(-2.57%) |
May 03, 2012 | 32.41 | 32.50 | 32.02 | 32.31 | 947,072 | -0.12(-0.37%) |
May 02, 2012 | 31.73 | 32.46 | 31.36 | 32.43 | 1,240,971 | +0.33(+1.03%) |
May 01, 2012 | 31.58 | 32.55 | 31.52 | 32.10 | 1,059,398 | +0.39(+1.23%) |
Apr 30, 2012 | 31.91 | 32.09 | 31.52 | 31.71 | 580,166 | -0.25(-0.78%) |
Apr 27, 2012 | 31.25 | 32.29 | 31.25 | 31.96 | 966,306 | +0.51(+1.62%) |
Apr 26, 2012 | 31.49 | 31.81 | 31.24 | 31.45 | 1,265,914 | -0.38(-1.19%) |
Apr 25, 2012 | 31.91 | 32.14 | 31.58 | 31.83 | 1,491,761 | +0.07(+0.22%) |
Apr 24, 2012 | 32.86 | 34.29 | 31.01 | 31.76 | 5,049,921 | +4.32(+15.74%) |
Apr 23, 2012 | 27.50 | 27.52 | 26.85 | 27.44 | 1,397,724 | -0.50(-1.79%) |
Apr 20, 2012 | 28.53 | 28.53 | 27.78 | 27.94 | 585,049 | -0.17(-0.60%) |
Apr 19, 2012 | 28.40 | 28.67 | 27.68 | 28.11 | 1,084,486 | -0.19(-0.67%) |
Apr 18, 2012 | 27.63 | 28.32 | 27.32 | 28.30 | 976,790 | +0.45(+1.62%) |
Apr 17, 2012 | 27.17 | 28.01 | 27.12 | 27.85 | 669,053 | +1.04(+3.88%) |
Apr 16, 2012 | 26.77 | 27.00 | 26.26 | 26.81 | 484,611 | +0.08(+0.30%) |
Apr 13, 2012 | 27.02 | 27.02 | 26.51 | 26.73 | 287,503 | -0.54(-1.98%) |
Apr 12, 2012 | 26.81 | 27.49 | 26.81 | 27.27 | 322,331 | +0.52(+1.94%) |
Apr 11, 2012 | 26.69 | 26.77 | 26.30 | 26.75 | 496,889 | +0.42(+1.60%) |
Apr 10, 2012 | 27.24 | 27.37 | 26.06 | 26.33 | 644,205 | -0.92(-3.38%) |
Apr 09, 2012 | 27.29 | 27.58 | 27.12 | 27.25 | 295,890 | -0.49(-1.77%) |
Apr 05, 2012 | 27.47 | 27.88 | 27.41 | 27.74 | 251,354 | +0.06(+0.22%) |
Apr 04, 2012 | 28.24 | 28.65 | 27.50 | 27.68 | 557,615 | -0.99(-3.45%) |
Apr 03, 2012 | 28.69 | 29.65 | 28.41 | 28.67 | 1,007,599 | -0.03(-0.10%) |
Apr 02, 2012 | 27.40 | 28.72 | 27.30 | 28.70 | 681,700 | +1.15(+4.17%) |
Mar 30, 2012 | 27.59 | 27.96 | 27.45 | 27.55 | 674,132 | +0.30(+1.10%) |
Mar 29, 2012 | 27.66 | 27.88 | 27.19 | 27.25 | 626,623 | -0.66(-2.36%) |
Mar 28, 2012 | 28.17 | 28.69 | 27.52 | 27.91 | 684,359 | -0.22(-0.78%) |
Mar 27, 2012 | 28.37 | 28.50 | 27.94 | 28.13 | 1,001,237 | -0.11(-0.39%) |
Mar 26, 2012 | 27.06 | 28.50 | 27.06 | 28.24 | 943,645 | +1.44(+5.37%) |
Mar 23, 2012 | 26.13 | 26.82 | 25.89 | 26.80 | 279,965 | +0.67(+2.56%) |
Mar 22, 2012 | 26.57 | 26.71 | 25.98 | 26.13 | 299,022 | -0.66(-2.46%) |
Mar 21, 2012 | 26.48 | 27.09 | 26.30 | 26.79 | 439,962 | +0.39(+1.48%) |
Mar 20, 2012 | 26.49 | 26.60 | 26.26 | 26.40 | 351,546 | -0.34(-1.27%) |
Mar 19, 2012 | 27.00 | 27.09 | 26.64 | 26.74 | 347,530 | -0.33(-1.22%) |
Mar 16, 2012 | 27.25 | 27.25 | 26.85 | 27.07 | 455,266 | -0.12(-0.44%) |
Mar 15, 2012 | 26.80 | 27.19 | 26.65 | 27.19 | 182,826 | +0.34(+1.27%) |
Mar 14, 2012 | 27.00 | 27.25 | 26.75 | 26.85 | 695,848 | -0.24(-0.89%) |
Mar 13, 2012 | 26.29 | 27.14 | 26.09 | 27.09 | 414,544 | +1.05(+4.03%) |
Mar 12, 2012 | 26.69 | 26.69 | 25.77 | 26.04 | 404,735 | -0.56(-2.11%) |
Mar 09, 2012 | 26.48 | 27.00 | 26.37 | 26.60 | 293,662 | +0.10(+0.38%) |
Mar 08, 2012 | 26.05 | 26.63 | 25.76 | 26.50 | 401,261 | +0.73(+2.83%) |
Mar 07, 2012 | 25.45 | 25.80 | 25.43 | 25.77 | 277,950 | +0.42(+1.66%) |
Mar 06, 2012 | 25.68 | 26.22 | 25.08 | 25.35 | 696,712 | -0.54(-2.09%) |
Mar 05, 2012 | 26.06 | 26.14 | 25.74 | 25.89 | 517,621 | -0.10(-0.38%) |
Mar 02, 2012 | 26.19 | 26.48 | 25.94 | 25.99 | 932,807 | -0.19(-0.73%) |
Mar 01, 2012 | 25.94 | 26.34 | 25.40 | 26.18 | 887,734 | +0.57(+2.23%) |
Feb 29, 2012 | 26.74 | 26.92 | 25.35 | 25.61 | 1,060,142 | -1.13(-4.23%) |
Feb 28, 2012 | 27.25 | 27.45 | 26.34 | 26.74 | 776,658 | -0.38(-1.40%) |
Feb 27, 2012 | 26.47 | 27.19 | 26.22 | 27.12 | 729,204 | +0.50(+1.88%) |
Feb 24, 2012 | 26.51 | 26.80 | 26.38 | 26.62 | 400,381 | +0.12(+0.45%) |
Feb 23, 2012 | 26.53 | 26.87 | 26.39 | 26.50 | 620,411 | -0.03(-0.11%) |
Feb 22, 2012 | 25.70 | 26.72 | 25.70 | 26.53 | 630,170 | -0.30(-1.12%) |
Feb 21, 2012 | 27.49 | 27.75 | 26.51 | 26.83 | 842,358 | -0.39(-1.43%) |
Feb 17, 2012 | 27.01 | 27.24 | 26.88 | 27.22 | 688,477 | +0.15(+0.55%) |
Feb 16, 2012 | 26.52 | 27.10 | 26.31 | 27.07 | 686,259 | +0.71(+2.69%) |
Feb 15, 2012 | 26.53 | 26.59 | 26.10 | 26.36 | 343,303 | -0.11(-0.42%) |
Feb 14, 2012 | 26.20 | 26.47 | 26.06 | 26.47 | 306,052 | +0.04(+0.15%) |
Feb 13, 2012 | 26.43 | 26.64 | 26.20 | 26.43 | 345,864 | +0.41(+1.58%) |
Feb 10, 2012 | 25.70 | 26.16 | 25.17 | 26.02 | 369,922 | -0.04(-0.15%) |
Feb 09, 2012 | 27.00 | 27.09 | 26.00 | 26.06 | 727,191 | -1.02(-3.77%) |
Feb 08, 2012 | 25.95 | 27.12 | 25.51 | 27.08 | 1,274,346 | +1.16(+4.48%) |
Feb 07, 2012 | 25.88 | 26.07 | 25.63 | 25.92 | 539,939 | +0.06(+0.23%) |
Feb 06, 2012 | 25.12 | 25.92 | 25.08 | 25.86 | 701,792 | +0.43(+1.69%) |
Feb 03, 2012 | 25.09 | 25.66 | 24.87 | 25.43 | 810,156 | +0.68(+2.75%) |
Feb 02, 2012 | 24.28 | 24.87 | 24.01 | 24.75 | 1,013,639 | +0.37(+1.52%) |