Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.18 | 32.61 | 32.02 | 32.34 | 449,644 | +0.36(+1.13%) |
Feb 27, 2013 | 31.57 | 32.43 | 31.42 | 31.98 | 265,842 | +0.39(+1.23%) |
Feb 26, 2013 | 31.97 | 32.03 | 31.32 | 31.59 | 196,926 | -0.65(-2.02%) |
Feb 22, 2013 | 32.14 | 32.26 | 31.68 | 32.24 | 206,906 | +0.30(+0.94%) |
Feb 21, 2013 | 32.39 | 32.49 | 31.67 | 31.94 | 285,318 | -0.45(-1.40%) |
Feb 20, 2013 | 33.09 | 33.26 | 32.34 | 32.40 | 417,877 | -0.69(-2.08%) |
Feb 19, 2013 | 32.91 | 33.19 | 32.63 | 33.09 | 702,718 | +0.26(+0.80%) |
Feb 15, 2013 | 33.19 | 33.97 | 32.80 | 32.82 | 1,111,218 | -0.09(-0.28%) |
Feb 14, 2013 | 31.91 | 33.01 | 30.82 | 32.91 | 1,911,381 | +4.05(+14.04%) |
Feb 13, 2013 | 28.75 | 29.02 | 28.63 | 28.86 | 695,298 | +0.20(+0.70%) |
Feb 12, 2013 | 28.67 | 28.81 | 28.49 | 28.66 | 190,334 | +0.05(+0.19%) |
Feb 11, 2013 | 28.60 | 28.98 | 28.48 | 28.61 | 717,284 | +0.04(+0.13%) |
Feb 08, 2013 | 28.29 | 28.73 | 28.14 | 28.57 | 363,322 | +0.34(+1.22%) |
Feb 07, 2013 | 28.40 | 28.40 | 28.03 | 28.23 | 228,928 | -0.13(-0.45%) |
Feb 06, 2013 | 28.18 | 28.45 | 27.64 | 28.35 | 633,653 | -0.66(-2.28%) |
Feb 04, 2013 | 28.83 | 29.11 | 28.71 | 29.02 | 479,738 | +0.13(+0.44%) |
Feb 01, 2013 | 29.01 | 29.34 | 28.69 | 28.89 | 419,247 | +0.05(+0.16%) |
Jan 31, 2013 | 28.61 | 29.00 | 28.44 | 28.84 | 379,483 | +0.29(+1.02%) |
Jan 30, 2013 | 28.85 | 28.98 | 28.49 | 28.55 | 347,840 | -0.24(-0.85%) |
Jan 29, 2013 | 28.80 | 28.94 | 28.51 | 28.80 | 311,739 | +0.04(+0.13%) |
Jan 28, 2013 | 28.75 | 29.02 | 28.67 | 28.76 | 347,842 | +0.03(+0.09%) |
Jan 25, 2013 | 28.89 | 28.98 | 28.60 | 28.73 | 301,138 | -0.05(-0.19%) |
Jan 24, 2013 | 29.02 | 29.16 | 28.65 | 28.79 | 406,130 | -0.26(-0.90%) |
Jan 23, 2013 | 28.98 | 29.15 | 28.83 | 29.05 | 374,679 | +0.14(+0.50%) |
Jan 22, 2013 | 28.83 | 28.99 | 28.57 | 28.91 | 253,570 | +0.08(+0.28%) |
Jan 18, 2013 | 29.09 | 29.12 | 28.73 | 28.83 | 171,190 | -0.20(-0.69%) |
Jan 17, 2013 | 29.17 | 29.18 | 28.86 | 29.02 | 171,093 | +0.00(+0.00%) |
Jan 16, 2013 | 28.95 | 29.19 | 28.85 | 29.02 | 177,610 | +0.11(+0.38%) |
Jan 15, 2013 | 28.97 | 29.12 | 28.67 | 28.92 | 163,510 | -0.25(-0.87%) |
Jan 14, 2013 | 29.18 | 29.36 | 28.98 | 29.17 | 118,977 | +0.01(+0.03%) |
Jan 11, 2013 | 29.22 | 29.32 | 28.96 | 29.16 | 256,548 | +0.01(+0.03%) |
Jan 10, 2013 | 29.15 | 29.21 | 28.93 | 29.15 | 192,576 | +0.06(+0.22%) |
Jan 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 145,959 | +0.23(+0.79%) |
Jan 08, 2013 | 28.73 | 29.08 | 28.65 | 28.86 | 229,528 | +0.08(+0.28%) |
Jan 07, 2013 | 28.71 | 28.94 | 28.48 | 28.78 | 233,833 | -0.12(-0.41%) |
Jan 04, 2013 | 28.88 | 29.07 | 28.73 | 28.90 | 307,134 | +0.17(+0.60%) |
Jan 03, 2013 | 28.73 | 28.94 | 28.54 | 28.73 | 547,116 | -0.09(-0.31%) |
Jan 02, 2013 | 28.64 | 29.00 | 27.75 | 28.82 | 502,364 | +1.07(+3.85%) |
Dec 31, 2012 | 27.56 | 27.78 | 27.30 | 27.75 | 329,389 | +0.18(+0.66%) |
Dec 28, 2012 | 27.33 | 27.71 | 27.15 | 27.57 | 168,233 | +0.06(+0.23%) |
Dec 27, 2012 | 27.87 | 27.87 | 27.33 | 27.50 | 166,118 | -0.36(-1.30%) |
Dec 26, 2012 | 27.77 | 28.07 | 27.67 | 27.86 | 211,837 | +0.11(+0.39%) |
Dec 24, 2012 | 28.05 | 28.05 | 27.69 | 27.76 | 94,405 | -0.48(-1.70%) |
Dec 21, 2012 | 27.87 | 28.24 | 27.66 | 28.24 | 887,550 | +0.22(+0.78%) |
Dec 20, 2012 | 27.95 | 28.34 | 27.89 | 28.02 | 231,129 | +0.16(+0.59%) |
Dec 19, 2012 | 27.94 | 28.14 | 27.68 | 27.86 | 276,356 | -0.11(-0.39%) |
Dec 18, 2012 | 28.10 | 28.10 | 27.74 | 27.96 | 512,923 | -0.14(-0.48%) |
Dec 17, 2012 | 27.83 | 28.55 | 27.67 | 28.10 | 355,337 | +0.29(+1.04%) |
Dec 14, 2012 | 27.95 | 28.06 | 27.66 | 27.81 | 210,071 | -0.26(-0.94%) |
Dec 13, 2012 | 28.04 | 28.31 | 27.83 | 28.07 | 181,094 | +0.03(+0.10%) |
Dec 12, 2012 | 28.11 | 28.38 | 27.87 | 28.05 | 274,294 | +0.05(+0.16%) |
Dec 11, 2012 | 28.04 | 28.21 | 27.70 | 28.00 | 305,099 | +0.18(+0.65%) |
Dec 10, 2012 | 27.72 | 27.90 | 27.52 | 27.82 | 336,101 | +0.06(+0.23%) |
Dec 07, 2012 | 27.76 | 27.94 | 27.49 | 27.76 | 506,443 | +0.05(+0.16%) |
Dec 06, 2012 | 27.18 | 27.71 | 27.05 | 27.71 | 194,194 | +0.48(+1.76%) |
Dec 05, 2012 | 27.41 | 27.56 | 27.08 | 27.23 | 252,750 | -0.13(-0.46%) |
Dec 04, 2012 | 27.14 | 27.47 | 26.92 | 27.36 | 273,619 | -0.05(-0.20%) |
Nov 30, 2012 | 27.50 | 27.73 | 27.28 | 27.41 | 492,060 | +0.02(+0.07%) |
Nov 29, 2012 | 27.47 | 27.60 | 27.13 | 27.39 | 275,669 | +0.12(+0.43%) |
Nov 28, 2012 | 26.82 | 27.28 | 26.72 | 27.28 | 272,828 | +0.29(+1.08%) |
Nov 27, 2012 | 26.88 | 27.18 | 26.78 | 26.98 | 180,069 | +0.03(+0.10%) |
Nov 26, 2012 | 26.52 | 26.96 | 26.34 | 26.96 | 214,780 | +0.43(+1.61%) |
Nov 23, 2012 | 26.41 | 26.75 | 26.33 | 26.53 | 74,107 | +0.21(+0.79%) |
Nov 21, 2012 | 26.56 | 26.56 | 26.18 | 26.32 | 160,250 | -0.16(-0.62%) |
Nov 20, 2012 | 26.56 | 26.65 | 26.26 | 26.49 | 180,113 | -0.07(-0.27%) |
Nov 19, 2012 | 26.35 | 26.71 | 26.12 | 26.56 | 281,939 | +0.46(+1.77%) |
Nov 16, 2012 | 25.89 | 26.28 | 25.45 | 26.10 | 362,109 | +0.11(+0.42%) |
Nov 15, 2012 | 26.75 | 26.75 | 25.83 | 25.99 | 317,593 | -0.94(-3.50%) |
Nov 14, 2012 | 27.26 | 27.61 | 26.91 | 26.93 | 263,461 | -0.34(-1.23%) |
Nov 13, 2012 | 27.36 | 27.76 | 27.23 | 27.27 | 364,998 | -0.09(-0.33%) |
Nov 12, 2012 | 27.09 | 28.02 | 27.08 | 27.36 | 830,783 | +0.74(+2.79%) |
Nov 09, 2012 | 26.30 | 26.79 | 26.30 | 26.61 | 460,648 | +0.17(+0.65%) |
Nov 08, 2012 | 26.63 | 26.83 | 26.31 | 26.44 | 275,336 | -0.22(-0.82%) |
Nov 07, 2012 | 26.98 | 27.11 | 26.60 | 26.66 | 297,590 | -0.80(-2.91%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.45 | 27.46 | 395,688 | +0.05(+0.20%) |
Nov 05, 2012 | 27.70 | 27.75 | 27.24 | 27.40 | 628,481 | -0.35(-1.27%) |
Nov 02, 2012 | 29.40 | 29.91 | 27.72 | 27.76 | 793,667 | +0.15(+0.53%) |
Nov 01, 2012 | 27.28 | 27.74 | 25.91 | 27.61 | 500,969 | +0.38(+1.40%) |
Oct 31, 2012 | 26.92 | 27.32 | 26.46 | 27.23 | 370,115 | +0.52(+1.93%) |
Oct 26, 2012 | 26.73 | 26.71 | 26.71 | 26.71 | 256,164 | +0.06(+0.24%) |
Oct 25, 2012 | 26.74 | 26.97 | 26.49 | 26.65 | 296,903 | +0.14(+0.51%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.50 | 26.51 | 161,039 | -0.59(-2.17%) |
Oct 23, 2012 | 27.18 | 27.49 | 26.87 | 27.10 | 205,635 | +0.24(+0.91%) |
Oct 19, 2012 | 26.96 | 27.11 | 26.65 | 26.86 | 266,019 | -0.24(-0.87%) |
Oct 18, 2012 | 27.76 | 27.86 | 27.02 | 27.09 | 198,195 | -0.64(-2.32%) |
Oct 17, 2012 | 27.71 | 27.92 | 27.31 | 27.74 | 252,627 | +0.08(+0.30%) |
Oct 16, 2012 | 27.83 | 28.09 | 27.43 | 27.66 | 225,197 | -0.14(-0.52%) |
Oct 15, 2012 | 27.84 | 27.93 | 27.62 | 27.80 | 371,897 | +0.03(+0.10%) |
Oct 12, 2012 | 28.05 | 28.14 | 27.47 | 27.77 | 231,551 | -0.33(-1.16%) |
Oct 11, 2012 | 28.54 | 29.49 | 28.02 | 28.10 | 302,039 | -0.27(-0.96%) |
Oct 10, 2012 | 28.54 | 28.63 | 28.27 | 28.37 | 405,619 | -0.17(-0.60%) |
Oct 09, 2012 | 29.11 | 29.11 | 28.47 | 28.54 | 320,140 | -0.63(-2.14%) |
Oct 08, 2012 | 29.52 | 29.52 | 28.97 | 29.17 | 295,996 | -0.82(-2.75%) |
Oct 05, 2012 | 29.90 | 30.18 | 29.50 | 29.99 | 264,362 | +0.18(+0.61%) |
Oct 04, 2012 | 29.73 | 29.97 | 29.44 | 29.81 | 336,188 | +0.08(+0.27%) |
Oct 03, 2012 | 29.78 | 30.10 | 29.53 | 29.73 | 472,759 | +0.02(+0.06%) |
Oct 02, 2012 | 29.90 | 30.25 | 29.60 | 29.71 | 374,149 | -0.01(-0.03%) |
Oct 01, 2012 | 29.90 | 29.92 | 29.40 | 29.72 | 685,376 | -0.03(-0.09%) |
Sep 28, 2012 | 29.13 | 30.13 | 29.13 | 29.75 | 616,804 | +0.43(+1.45%) |
Sep 27, 2012 | 28.98 | 29.60 | 28.92 | 29.32 | 341,657 | +0.34(+1.19%) |
Sep 26, 2012 | 28.86 | 29.13 | 28.55 | 28.98 | 464,067 | +0.12(+0.41%) |
Sep 25, 2012 | 29.03 | 29.22 | 28.55 | 28.86 | 506,096 | -0.10(-0.34%) |
Sep 24, 2012 | 28.67 | 29.18 | 27.36 | 28.96 | 558,174 | +0.27(+0.95%) |
Sep 21, 2012 | 28.50 | 28.78 | 28.36 | 28.69 | 1,469,828 | +0.50(+1.77%) |
Sep 20, 2012 | 28.05 | 28.28 | 27.76 | 28.19 | 301,648 | +0.06(+0.23%) |
Sep 19, 2012 | 28.23 | 28.23 | 27.78 | 28.13 | 331,959 | -0.05(-0.16%) |
Sep 18, 2012 | 27.66 | 28.19 | 27.37 | 28.17 | 403,332 | +0.57(+2.07%) |
Sep 17, 2012 | 27.45 | 27.70 | 27.20 | 27.60 | 190,312 | -0.03(-0.10%) |
Sep 14, 2012 | 27.43 | 27.76 | 27.01 | 27.63 | 287,928 | +0.26(+0.96%) |
Sep 13, 2012 | 27.01 | 27.64 | 26.60 | 27.37 | 339,674 | +0.48(+1.79%) |
Sep 12, 2012 | 26.89 | 27.05 | 26.81 | 26.89 | 184,391 | +0.08(+0.30%) |
Sep 11, 2012 | 26.52 | 26.88 | 26.40 | 26.80 | 196,189 | +0.32(+1.20%) |
Sep 10, 2012 | 26.29 | 26.65 | 26.23 | 26.49 | 183,892 | +0.16(+0.62%) |
Sep 07, 2012 | 26.21 | 26.50 | 25.98 | 26.32 | 255,765 | +0.24(+0.94%) |
Sep 06, 2012 | 26.18 | 26.83 | 25.93 | 26.08 | 639,632 | +0.05(+0.21%) |
Sep 05, 2012 | 26.61 | 26.74 | 26.02 | 26.02 | 537,627 | -0.70(-2.61%) |
Sep 04, 2012 | 26.66 | 27.09 | 26.33 | 26.72 | 416,802 | +0.01(+0.03%) |
Aug 31, 2012 | 26.12 | 26.81 | 26.00 | 26.71 | 444,400 | +0.80(+3.08%) |
Aug 30, 2012 | 26.41 | 26.41 | 25.85 | 25.92 | 128,962 | -0.51(-1.92%) |
Aug 29, 2012 | 26.56 | 26.63 | 26.13 | 26.42 | 240,099 | +0.59(+2.28%) |
Aug 27, 2012 | 25.58 | 25.94 | 25.53 | 25.83 | 203,160 | +0.34(+1.32%) |
Aug 24, 2012 | 25.45 | 25.69 | 25.24 | 25.50 | 304,031 | -0.09(-0.35%) |
Aug 23, 2012 | 26.31 | 26.31 | 25.53 | 25.59 | 240,946 | -0.63(-2.39%) |
Aug 22, 2012 | 26.50 | 26.58 | 25.95 | 26.21 | 387,709 | -0.25(-0.96%) |
Aug 21, 2012 | 26.52 | 26.66 | 26.35 | 26.47 | 268,780 | +0.07(+0.27%) |
Aug 20, 2012 | 26.33 | 26.47 | 26.10 | 26.40 | 196,855 | -0.06(-0.24%) |
Aug 17, 2012 | 26.29 | 26.49 | 26.08 | 26.46 | 247,926 | +0.05(+0.17%) |
Aug 16, 2012 | 25.83 | 26.43 | 25.68 | 26.41 | 235,100 | +0.56(+2.17%) |
Aug 15, 2012 | 25.93 | 26.07 | 25.69 | 25.85 | 365,727 | +0.00(+0.00%) |
Aug 14, 2012 | 25.90 | 26.11 | 25.73 | 25.85 | 470,862 | +0.10(+0.39%) |
Aug 13, 2012 | 25.61 | 25.76 | 25.13 | 25.75 | 470,320 | +0.27(+1.07%) |
Aug 10, 2012 | 26.04 | 26.04 | 25.43 | 25.48 | 472,269 | -0.56(-2.16%) |
Aug 09, 2012 | 26.11 | 26.27 | 25.84 | 26.04 | 159,284 | -0.29(-1.10%) |
Aug 08, 2012 | 26.65 | 26.69 | 26.12 | 26.33 | 291,770 | -0.37(-1.39%) |
Aug 07, 2012 | 27.03 | 27.08 | 26.66 | 26.70 | 317,202 | -0.14(-0.51%) |
Aug 06, 2012 | 26.98 | 27.18 | 26.64 | 26.84 | 361,870 | -0.04(-0.13%) |
Aug 03, 2012 | 27.04 | 27.19 | 26.69 | 26.88 | 433,231 | +0.09(+0.34%) |
Aug 02, 2012 | 26.69 | 27.51 | 26.20 | 26.79 | 703,955 | -0.31(-1.14%) |
Aug 01, 2012 | 27.32 | 27.46 | 27.09 | 27.09 | 547,863 | -0.04(-0.13%) |
Jul 31, 2012 | 27.03 | 27.41 | 26.91 | 27.13 | 450,713 | +0.15(+0.57%) |
Jul 30, 2012 | 26.97 | 27.01 | 26.86 | 26.98 | 297,886 | +0.10(+0.37%) |
Jul 27, 2012 | 27.19 | 27.26 | 26.74 | 26.88 | 611,621 | -0.23(-0.84%) |
Jul 26, 2012 | 27.08 | 27.18 | 26.79 | 27.10 | 528,583 | +0.34(+1.29%) |
Jul 25, 2012 | 26.95 | 26.97 | 26.57 | 26.76 | 541,710 | -0.12(-0.44%) |
Jul 24, 2012 | 26.86 | 26.90 | 26.47 | 26.88 | 445,364 | +0.04(+0.13%) |
Jul 23, 2012 | 26.46 | 26.88 | 26.13 | 26.84 | 493,771 | +0.18(+0.68%) |
Jul 20, 2012 | 26.60 | 27.04 | 26.48 | 26.66 | 389,551 | -0.14(-0.51%) |
Jul 19, 2012 | 26.85 | 27.00 | 26.66 | 26.79 | 344,993 | +0.01(+0.03%) |
Jul 18, 2012 | 26.65 | 26.96 | 26.40 | 26.79 | 333,246 | +0.14(+0.51%) |
Jul 17, 2012 | 25.95 | 26.73 | 25.91 | 26.65 | 698,807 | +0.84(+3.27%) |
Jul 16, 2012 | 25.63 | 26.65 | 24.73 | 25.81 | 1,892,103 | +2.03(+8.54%) |
Jul 13, 2012 | 23.43 | 23.82 | 23.34 | 23.78 | 150,033 | +0.45(+1.94%) |
Jul 12, 2012 | 23.36 | 23.45 | 23.11 | 23.32 | 189,477 | -0.10(-0.43%) |
Jul 11, 2012 | 23.56 | 23.56 | 23.32 | 23.42 | 296,802 | -0.13(-0.54%) |
Jul 10, 2012 | 23.79 | 24.10 | 23.43 | 23.55 | 189,209 | -0.12(-0.50%) |
Jul 09, 2012 | 23.79 | 23.82 | 23.41 | 23.67 | 439,466 | -0.13(-0.53%) |
Jul 06, 2012 | 24.17 | 24.22 | 23.52 | 23.79 | 240,905 | -0.53(-2.20%) |
Jul 05, 2012 | 24.29 | 24.44 | 23.89 | 24.33 | 449,270 | +0.04(+0.15%) |
Jul 03, 2012 | 23.98 | 24.29 | 23.85 | 24.29 | 153,893 | +0.42(+1.75%) |
Jul 02, 2012 | 24.08 | 24.16 | 23.51 | 23.88 | 714,592 | -0.07(-0.30%) |
Jun 29, 2012 | 23.87 | 24.23 | 23.56 | 23.95 | 293,481 | +0.44(+1.89%) |
Jun 28, 2012 | 23.66 | 23.84 | 23.33 | 23.50 | 333,675 | -0.23(-0.96%) |
Jun 27, 2012 | 23.69 | 23.79 | 23.57 | 23.73 | 294,374 | +0.25(+1.08%) |
Jun 26, 2012 | 23.33 | 23.59 | 23.32 | 23.48 | 370,652 | +0.24(+1.01%) |
Jun 25, 2012 | 22.82 | 23.27 | 22.82 | 23.24 | 425,982 | +0.20(+0.87%) |
Jun 22, 2012 | 22.72 | 23.07 | 22.62 | 23.04 | 673,390 | +0.38(+1.68%) |
Jun 21, 2012 | 23.19 | 23.29 | 22.60 | 22.66 | 514,786 | -0.57(-2.46%) |
Jun 20, 2012 | 23.13 | 23.31 | 22.91 | 23.23 | 312,700 | +0.03(+0.12%) |
Jun 19, 2012 | 22.83 | 23.38 | 22.68 | 23.21 | 289,761 | +0.44(+1.95%) |
Jun 18, 2012 | 22.43 | 22.80 | 22.33 | 22.76 | 291,492 | +0.27(+1.21%) |
Jun 15, 2012 | 22.21 | 22.52 | 22.18 | 22.49 | 520,752 | +0.29(+1.31%) |
Jun 14, 2012 | 22.04 | 22.23 | 21.91 | 22.20 | 271,639 | +0.19(+0.87%) |
Jun 13, 2012 | 21.71 | 22.29 | 21.71 | 22.01 | 459,335 | +0.27(+1.25%) |
Jun 12, 2012 | 21.79 | 21.85 | 21.65 | 21.74 | 263,211 | +0.06(+0.27%) |
Jun 11, 2012 | 21.95 | 21.95 | 21.67 | 21.68 | 443,285 | -0.12(-0.56%) |
Jun 08, 2012 | 21.85 | 22.06 | 21.76 | 21.80 | 159,866 | -0.15(-0.66%) |
Jun 07, 2012 | 22.08 | 22.46 | 21.89 | 21.95 | 303,219 | +0.05(+0.25%) |
Jun 06, 2012 | 21.86 | 22.13 | 21.75 | 21.89 | 431,555 | +0.14(+0.63%) |
Jun 05, 2012 | 21.77 | 21.95 | 21.71 | 21.75 | 277,645 | -0.17(-0.79%) |
Jun 04, 2012 | 21.85 | 21.96 | 21.68 | 21.93 | 472,967 | +0.12(+0.54%) |
Jun 01, 2012 | 21.64 | 22.06 | 21.59 | 21.81 | 524,754 | -0.12(-0.54%) |
May 31, 2012 | 21.85 | 22.04 | 21.66 | 21.93 | 525,877 | +0.14(+0.67%) |
May 30, 2012 | 22.09 | 22.18 | 21.74 | 21.78 | 324,171 | -0.48(-2.16%) |
May 29, 2012 | 22.21 | 22.43 | 22.04 | 22.26 | 346,433 | +0.23(+1.03%) |
May 25, 2012 | 21.98 | 22.07 | 21.82 | 22.04 | 325,101 | +0.03(+0.12%) |
May 24, 2012 | 21.75 | 22.04 | 21.73 | 22.01 | 432,274 | +0.21(+0.96%) |
May 23, 2012 | 21.57 | 21.86 | 21.42 | 21.80 | 675,728 | +0.16(+0.75%) |
May 22, 2012 | 21.95 | 22.20 | 21.52 | 21.64 | 794,560 | -0.30(-1.36%) |
May 21, 2012 | 21.44 | 21.96 | 21.36 | 21.94 | 412,031 | +0.53(+2.46%) |
May 18, 2012 | 21.49 | 21.80 | 21.35 | 21.41 | 476,038 | -0.14(-0.63%) |
May 17, 2012 | 21.91 | 22.02 | 21.54 | 21.55 | 436,709 | -0.29(-1.33%) |
May 16, 2012 | 22.31 | 22.36 | 21.80 | 21.84 | 487,349 | -0.34(-1.51%) |
May 15, 2012 | 22.13 | 22.42 | 21.95 | 22.17 | 244,194 | +0.01(+0.04%) |
May 14, 2012 | 22.28 | 22.38 | 22.02 | 22.16 | 327,661 | -0.44(-1.96%) |
May 11, 2012 | 22.71 | 22.83 | 22.56 | 22.61 | 343,224 | -0.14(-0.60%) |
May 10, 2012 | 22.82 | 22.92 | 22.67 | 22.74 | 301,400 | +0.02(+0.08%) |
May 09, 2012 | 22.80 | 22.91 | 22.67 | 22.72 | 527,439 | -0.28(-1.22%) |
May 08, 2012 | 23.18 | 23.27 | 22.96 | 23.01 | 750,443 | -0.34(-1.44%) |
May 07, 2012 | 23.72 | 23.85 | 23.22 | 23.34 | 834,886 | -0.46(-1.94%) |
May 04, 2012 | 23.83 | 24.47 | 23.43 | 23.80 | 1,394,535 | +0.63(+2.74%) |
May 03, 2012 | 23.39 | 23.48 | 23.03 | 23.17 | 996,037 | -0.14(-0.62%) |
May 02, 2012 | 23.43 | 23.44 | 23.07 | 23.31 | 799,786 | -0.13(-0.54%) |
May 01, 2012 | 23.54 | 23.62 | 23.27 | 23.44 | 848,427 | +0.03(+0.12%) |
Apr 30, 2012 | 23.06 | 23.69 | 22.92 | 23.41 | 1,085,807 | +0.35(+1.53%) |
Apr 27, 2012 | 22.93 | 23.28 | 22.90 | 23.06 | 887,765 | +0.16(+0.71%) |
Apr 26, 2012 | 23.08 | 23.25 | 22.90 | 22.90 | 388,558 | -0.18(-0.79%) |
Apr 25, 2012 | 23.30 | 23.54 | 22.99 | 23.08 | 411,246 | +0.07(+0.32%) |
Apr 24, 2012 | 22.91 | 23.11 | 22.89 | 23.01 | 325,951 | +0.07(+0.32%) |
Apr 23, 2012 | 23.11 | 23.12 | 22.76 | 22.93 | 394,500 | -0.45(-1.94%) |
Apr 20, 2012 | 23.50 | 23.53 | 23.30 | 23.39 | 478,228 | +0.13(+0.55%) |
Apr 19, 2012 | 23.39 | 23.50 | 23.01 | 23.26 | 272,844 | -0.11(-0.47%) |
Apr 18, 2012 | 23.63 | 23.63 | 23.25 | 23.37 | 522,073 | -0.33(-1.38%) |
Apr 17, 2012 | 23.58 | 23.96 | 23.58 | 23.69 | 314,158 | +0.23(+0.97%) |
Apr 16, 2012 | 23.70 | 23.76 | 23.44 | 23.47 | 286,608 | -0.05(-0.23%) |
Apr 13, 2012 | 23.77 | 23.79 | 23.49 | 23.52 | 251,839 | -0.26(-1.10%) |
Apr 12, 2012 | 23.81 | 23.89 | 23.68 | 23.79 | 521,642 | +0.00(+0.00%) |
Apr 11, 2012 | 24.07 | 24.30 | 23.72 | 23.79 | 927,888 | -0.09(-0.38%) |
Apr 10, 2012 | 24.10 | 24.11 | 23.83 | 23.88 | 520,998 | -0.15(-0.64%) |
Apr 09, 2012 | 24.18 | 24.43 | 23.86 | 24.03 | 383,371 | -0.42(-1.71%) |
Apr 05, 2012 | 24.52 | 24.61 | 24.29 | 24.45 | 919,770 | -0.12(-0.48%) |
Apr 04, 2012 | 25.05 | 25.13 | 24.47 | 24.56 | 706,983 | -0.63(-2.52%) |
Apr 03, 2012 | 25.71 | 25.78 | 25.11 | 25.20 | 420,664 | -0.50(-1.94%) |
Apr 02, 2012 | 26.11 | 26.12 | 25.34 | 25.70 | 726,344 | -0.30(-1.15%) |
Mar 30, 2012 | 26.53 | 26.53 | 25.95 | 26.00 | 370,724 | -0.29(-1.10%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.02 | 26.29 | 510,200 | -0.73(-2.68%) |
Mar 28, 2012 | 27.19 | 27.30 | 26.92 | 27.01 | 352,662 | -0.18(-0.67%) |
Mar 27, 2012 | 27.83 | 27.85 | 27.18 | 27.19 | 630,789 | -0.51(-1.83%) |
Mar 26, 2012 | 27.58 | 27.91 | 27.41 | 27.70 | 508,603 | +0.31(+1.13%) |
Mar 23, 2012 | 27.49 | 27.63 | 27.19 | 27.39 | 278,864 | -0.10(-0.36%) |
Mar 22, 2012 | 27.19 | 27.49 | 26.91 | 27.49 | 179,114 | +0.05(+0.20%) |
Mar 21, 2012 | 27.53 | 27.57 | 27.23 | 27.44 | 181,407 | -0.03(-0.10%) |
Mar 20, 2012 | 27.49 | 27.61 | 27.23 | 27.47 | 207,725 | -0.22(-0.79%) |
Mar 19, 2012 | 27.28 | 27.91 | 27.19 | 27.68 | 300,207 | +0.37(+1.36%) |
Mar 16, 2012 | 27.31 | 27.41 | 27.15 | 27.31 | 371,453 | +0.12(+0.43%) |
Mar 15, 2012 | 27.25 | 27.30 | 27.11 | 27.19 | 220,831 | +0.04(+0.13%) |
Mar 14, 2012 | 27.41 | 27.53 | 27.08 | 27.16 | 295,992 | -0.17(-0.63%) |
Mar 13, 2012 | 27.42 | 27.58 | 27.15 | 27.33 | 384,817 | +0.15(+0.57%) |
Mar 12, 2012 | 27.50 | 27.64 | 27.10 | 27.18 | 295,807 | -0.19(-0.70%) |
Mar 09, 2012 | 27.24 | 27.59 | 27.20 | 27.37 | 279,488 | +0.19(+0.70%) |
Mar 08, 2012 | 27.25 | 27.28 | 26.82 | 27.18 | 374,708 | +0.13(+0.47%) |
Mar 07, 2012 | 26.93 | 27.24 | 26.79 | 27.05 | 568,992 | +0.30(+1.12%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.69 | 26.75 | 420,645 | -0.28(-1.04%) |
Mar 05, 2012 | 26.64 | 27.12 | 26.51 | 27.03 | 657,378 | +0.26(+0.98%) |
Mar 02, 2012 | 27.11 | 27.28 | 26.58 | 26.77 | 480,252 | -0.27(-1.01%) |