Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.27 | 41.52 | 41.18 | 41.30 | 82,849 | +0.01(+0.02%) |
Mar 27, 2013 | 41.41 | 41.62 | 41.09 | 41.29 | 130,747 | -0.62(-1.48%) |
Mar 26, 2013 | 42.79 | 42.94 | 41.70 | 41.91 | 63,877 | -0.58(-1.37%) |
Mar 25, 2013 | 42.22 | 42.73 | 42.17 | 42.49 | 107,986 | +0.30(+0.71%) |
Mar 22, 2013 | 41.91 | 42.23 | 41.67 | 42.19 | 75,930 | +0.35(+0.83%) |
Mar 21, 2013 | 41.37 | 42.18 | 41.09 | 41.85 | 98,152 | +0.01(+0.02%) |
Mar 20, 2013 | 41.32 | 41.96 | 40.99 | 41.84 | 91,719 | +0.79(+1.92%) |
Mar 19, 2013 | 40.62 | 41.12 | 40.62 | 41.05 | 88,094 | +0.39(+0.97%) |
Mar 18, 2013 | 39.91 | 40.84 | 39.91 | 40.65 | 53,116 | +0.23(+0.58%) |
Mar 15, 2013 | 40.17 | 40.76 | 40.03 | 40.42 | 118,787 | +0.08(+0.21%) |
Mar 14, 2013 | 39.93 | 40.34 | 39.63 | 40.33 | 53,976 | +0.44(+1.11%) |
Mar 13, 2013 | 39.97 | 40.07 | 39.64 | 39.89 | 83,372 | -0.13(-0.33%) |
Mar 12, 2013 | 39.77 | 40.37 | 39.77 | 40.02 | 47,848 | -0.01(-0.02%) |
Mar 11, 2013 | 40.25 | 40.27 | 39.69 | 40.03 | 65,787 | -0.48(-1.18%) |
Mar 08, 2013 | 40.42 | 40.61 | 39.96 | 40.51 | 79,121 | +0.65(+1.63%) |
Mar 07, 2013 | 39.11 | 39.97 | 38.91 | 39.86 | 94,388 | +0.74(+1.90%) |
Mar 06, 2013 | 38.75 | 39.20 | 38.68 | 39.12 | 101,560 | +0.48(+1.24%) |
Mar 05, 2013 | 38.19 | 38.88 | 38.19 | 38.64 | 98,486 | +0.68(+1.78%) |
Mar 04, 2013 | 38.05 | 38.19 | 37.61 | 37.97 | 102,830 | -0.42(-1.10%) |
Mar 01, 2013 | 38.33 | 38.71 | 37.60 | 38.39 | 73,044 | -0.56(-1.45%) |
Feb 28, 2013 | 38.36 | 39.21 | 38.36 | 38.95 | 74,570 | +0.57(+1.49%) |
Feb 27, 2013 | 37.49 | 38.74 | 37.49 | 38.38 | 59,870 | +0.79(+2.10%) |
Feb 26, 2013 | 37.48 | 37.68 | 37.17 | 37.59 | 48,850 | -1.40(-3.59%) |
Feb 22, 2013 | 38.53 | 39.18 | 38.23 | 38.99 | 57,769 | +0.57(+1.49%) |
Feb 21, 2013 | 38.51 | 39.01 | 38.01 | 38.42 | 67,483 | -0.17(-0.44%) |
Feb 20, 2013 | 39.99 | 39.99 | 38.48 | 38.59 | 89,813 | -1.57(-3.91%) |
Feb 19, 2013 | 38.59 | 40.20 | 38.59 | 40.16 | 159,640 | +1.26(+3.24%) |
Feb 15, 2013 | 39.50 | 39.56 | 38.47 | 38.90 | 97,512 | -0.02(-0.05%) |
Feb 14, 2013 | 39.95 | 41.07 | 38.21 | 38.92 | 145,424 | -1.04(-2.61%) |
Feb 13, 2013 | 39.53 | 39.96 | 39.21 | 39.96 | 70,902 | +0.35(+0.87%) |
Feb 12, 2013 | 39.46 | 39.73 | 38.96 | 39.61 | 69,062 | +0.24(+0.62%) |
Feb 11, 2013 | 39.16 | 39.50 | 38.65 | 39.37 | 48,498 | +0.07(+0.19%) |
Feb 08, 2013 | 38.78 | 39.51 | 38.60 | 39.30 | 65,348 | +0.49(+1.25%) |
Feb 07, 2013 | 38.66 | 38.83 | 38.10 | 38.81 | 55,007 | +0.21(+0.56%) |
Feb 06, 2013 | 38.22 | 38.74 | 38.14 | 38.60 | 78,420 | +0.32(+0.83%) |
Feb 04, 2013 | 38.34 | 38.58 | 37.76 | 38.28 | 92,932 | -0.49(-1.25%) |
Feb 01, 2013 | 38.05 | 39.23 | 37.87 | 38.76 | 134,706 | +0.90(+2.37%) |
Jan 31, 2013 | 37.57 | 38.47 | 37.48 | 37.87 | 99,094 | +0.20(+0.52%) |
Jan 30, 2013 | 38.40 | 38.55 | 37.43 | 37.67 | 118,799 | -0.95(-2.47%) |
Jan 29, 2013 | 38.35 | 38.71 | 38.31 | 38.62 | 77,797 | +0.21(+0.56%) |
Jan 28, 2013 | 38.64 | 38.67 | 38.24 | 38.41 | 54,767 | -0.12(-0.32%) |
Jan 25, 2013 | 38.59 | 38.63 | 38.07 | 38.53 | 51,868 | +0.02(+0.05%) |
Jan 24, 2013 | 38.11 | 38.99 | 38.11 | 38.51 | 108,972 | +0.38(+1.00%) |
Jan 23, 2013 | 39.12 | 39.21 | 38.10 | 38.13 | 58,304 | -0.92(-2.37%) |
Jan 22, 2013 | 37.73 | 39.16 | 37.63 | 39.05 | 135,164 | +1.07(+2.83%) |
Jan 18, 2013 | 37.21 | 38.06 | 36.83 | 37.98 | 62,745 | +0.71(+1.90%) |
Jan 17, 2013 | 37.21 | 37.37 | 37.04 | 37.27 | 47,239 | +0.33(+0.88%) |
Jan 16, 2013 | 36.81 | 37.06 | 36.63 | 36.94 | 37,210 | -0.06(-0.15%) |
Jan 15, 2013 | 36.50 | 37.20 | 36.50 | 37.00 | 29,727 | +0.14(+0.38%) |
Jan 14, 2013 | 37.02 | 37.13 | 36.57 | 36.86 | 54,258 | -0.35(-0.95%) |
Jan 11, 2013 | 37.10 | 37.26 | 36.82 | 37.21 | 37,224 | +0.20(+0.53%) |
Jan 10, 2013 | 37.34 | 37.34 | 36.60 | 37.02 | 39,974 | -0.07(-0.18%) |
Jan 09, 2013 | 37.01 | 37.34 | 36.88 | 37.08 | 57,936 | +0.34(+0.91%) |
Jan 08, 2013 | 36.84 | 37.34 | 36.36 | 36.75 | 37,578 | -0.26(-0.71%) |
Jan 07, 2013 | 36.61 | 37.24 | 36.61 | 37.01 | 56,971 | +0.07(+0.20%) |
Jan 04, 2013 | 36.66 | 37.11 | 36.39 | 36.93 | 53,713 | +0.53(+1.46%) |
Jan 03, 2013 | 36.76 | 36.98 | 36.13 | 36.40 | 52,045 | -0.28(-0.76%) |
Jan 02, 2013 | 36.49 | 36.72 | 36.27 | 36.68 | 113,109 | +1.06(+2.99%) |
Dec 31, 2012 | 34.84 | 35.76 | 34.62 | 35.62 | 109,714 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.48 | 34.94 | 35.03 | 39,305 | -0.34(-0.95%) |
Dec 27, 2012 | 35.23 | 35.48 | 34.88 | 35.37 | 61,971 | +0.05(+0.13%) |
Dec 26, 2012 | 35.47 | 35.47 | 35.11 | 35.32 | 40,923 | -0.02(-0.05%) |
Dec 24, 2012 | 35.37 | 35.48 | 34.96 | 35.34 | 26,427 | -0.10(-0.29%) |
Dec 21, 2012 | 34.91 | 35.48 | 34.91 | 35.44 | 209,989 | -0.04(-0.11%) |
Dec 20, 2012 | 35.76 | 35.93 | 35.38 | 35.48 | 89,345 | -0.31(-0.86%) |
Dec 19, 2012 | 35.79 | 36.25 | 35.51 | 35.79 | 77,599 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.95 | 35.79 | 105,079 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.08 | 34.44 | 35.06 | 85,969 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.65 | 33.87 | 34.34 | 69,372 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.66 | 34.05 | 34.24 | 76,207 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,568 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,494 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.79 | 136,227 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.25 | 33.82 | 98,167 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.08 | 101,010 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,238 | -0.01(-0.03%) |
Dec 04, 2012 | 32.43 | 32.67 | 31.91 | 32.57 | 153,895 | -0.47(-1.41%) |
Nov 30, 2012 | 32.84 | 33.20 | 32.14 | 33.04 | 184,363 | +0.35(+1.06%) |
Nov 29, 2012 | 31.90 | 32.76 | 31.71 | 32.70 | 72,587 | +1.15(+3.64%) |
Nov 28, 2012 | 31.30 | 31.66 | 30.81 | 31.55 | 94,568 | +0.02(+0.06%) |
Nov 27, 2012 | 30.99 | 31.98 | 30.99 | 31.53 | 117,472 | +0.29(+0.93%) |
Nov 26, 2012 | 31.28 | 31.55 | 30.97 | 31.24 | 103,215 | -0.21(-0.65%) |
Nov 23, 2012 | 31.41 | 31.70 | 31.15 | 31.44 | 43,207 | +0.27(+0.87%) |
Nov 21, 2012 | 31.08 | 31.17 | 30.71 | 31.17 | 40,297 | +0.11(+0.36%) |
Nov 20, 2012 | 30.78 | 31.14 | 30.51 | 31.06 | 60,873 | +0.07(+0.24%) |
Nov 19, 2012 | 30.08 | 31.01 | 29.88 | 30.99 | 81,575 | +1.33(+4.47%) |
Nov 16, 2012 | 29.50 | 29.83 | 28.93 | 29.66 | 109,872 | +0.01(+0.03%) |
Nov 15, 2012 | 30.46 | 30.46 | 29.36 | 29.65 | 142,446 | -0.73(-2.40%) |
Nov 14, 2012 | 31.13 | 31.13 | 30.19 | 30.38 | 109,259 | -0.70(-2.24%) |
Nov 13, 2012 | 30.93 | 31.41 | 30.93 | 31.07 | 77,032 | -0.08(-0.27%) |
Nov 12, 2012 | 31.07 | 31.54 | 30.86 | 31.16 | 90,568 | +0.07(+0.24%) |
Nov 09, 2012 | 31.03 | 31.64 | 30.49 | 31.08 | 139,117 | -0.07(-0.24%) |
Nov 08, 2012 | 32.11 | 35.11 | 30.89 | 31.16 | 272,070 | -1.52(-4.65%) |
Nov 07, 2012 | 33.78 | 33.78 | 31.97 | 32.68 | 181,874 | -1.71(-4.96%) |
Nov 06, 2012 | 33.67 | 34.74 | 33.67 | 34.38 | 64,184 | +0.70(+2.09%) |
Nov 05, 2012 | 32.95 | 33.74 | 32.91 | 33.68 | 44,811 | +0.81(+2.45%) |
Nov 02, 2012 | 33.98 | 33.98 | 32.87 | 32.87 | 70,432 | -0.97(-2.88%) |
Nov 01, 2012 | 33.28 | 33.89 | 33.25 | 33.85 | 71,646 | +0.76(+2.30%) |
Oct 31, 2012 | 33.09 | 33.52 | 32.84 | 33.09 | 49,879 | -0.03(-0.08%) |
Oct 26, 2012 | 33.10 | 33.11 | 33.11 | 33.11 | 52,331 | +0.07(+0.22%) |
Oct 25, 2012 | 33.02 | 33.38 | 32.85 | 33.04 | 65,089 | +0.50(+1.54%) |
Oct 24, 2012 | 32.10 | 32.56 | 31.83 | 32.54 | 62,174 | +0.70(+2.21%) |
Oct 23, 2012 | 32.07 | 32.16 | 31.54 | 31.83 | 106,203 | -0.62(-1.91%) |
Oct 19, 2012 | 32.44 | 32.92 | 32.16 | 32.46 | 177,720 | -0.27(-0.82%) |
Oct 18, 2012 | 33.14 | 33.37 | 32.49 | 32.72 | 71,191 | -0.56(-1.67%) |
Oct 17, 2012 | 32.95 | 33.32 | 32.81 | 33.28 | 47,353 | +0.45(+1.38%) |
Oct 16, 2012 | 32.39 | 32.99 | 32.39 | 32.83 | 74,233 | +0.61(+1.90%) |
Oct 15, 2012 | 31.81 | 32.28 | 31.51 | 32.21 | 59,695 | +0.51(+1.61%) |
Oct 12, 2012 | 32.19 | 32.45 | 31.52 | 31.70 | 77,103 | -0.49(-1.53%) |
Oct 11, 2012 | 32.15 | 32.41 | 32.09 | 32.20 | 66,696 | +0.43(+1.34%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.51 | 31.77 | 38,350 | -0.13(-0.41%) |
Oct 09, 2012 | 32.18 | 32.41 | 31.66 | 31.90 | 63,088 | -0.26(-0.81%) |
Oct 08, 2012 | 32.40 | 32.59 | 32.11 | 32.16 | 81,274 | -0.57(-1.73%) |
Oct 05, 2012 | 33.24 | 33.57 | 32.49 | 32.72 | 65,079 | -0.25(-0.76%) |
Oct 04, 2012 | 32.49 | 33.07 | 32.20 | 32.97 | 78,990 | +0.72(+2.24%) |
Oct 03, 2012 | 32.79 | 32.92 | 32.12 | 32.25 | 115,654 | -0.49(-1.50%) |
Oct 02, 2012 | 32.80 | 32.80 | 32.33 | 32.74 | 128,850 | +0.12(+0.37%) |
Oct 01, 2012 | 32.59 | 33.58 | 32.45 | 32.62 | 134,064 | +0.25(+0.77%) |
Sep 28, 2012 | 32.79 | 32.98 | 32.08 | 32.37 | 75,405 | -0.77(-2.32%) |
Sep 27, 2012 | 33.10 | 33.29 | 32.51 | 33.14 | 85,440 | +0.28(+0.85%) |
Sep 26, 2012 | 32.94 | 33.33 | 32.73 | 32.86 | 108,539 | +0.04(+0.11%) |
Sep 25, 2012 | 33.54 | 33.95 | 32.77 | 32.83 | 153,570 | -0.50(-1.50%) |
Sep 24, 2012 | 34.04 | 34.05 | 33.21 | 33.33 | 92,845 | -1.00(-2.92%) |
Sep 21, 2012 | 34.48 | 34.72 | 34.10 | 34.33 | 128,954 | +0.33(+0.98%) |
Sep 20, 2012 | 33.56 | 34.09 | 33.12 | 33.99 | 91,791 | +0.18(+0.52%) |
Sep 19, 2012 | 34.19 | 34.24 | 33.70 | 33.82 | 121,247 | -0.40(-1.16%) |
Sep 18, 2012 | 34.03 | 34.44 | 33.78 | 34.22 | 74,227 | +0.07(+0.22%) |
Sep 17, 2012 | 33.79 | 34.23 | 33.48 | 34.14 | 78,333 | +0.05(+0.14%) |
Sep 14, 2012 | 34.29 | 35.05 | 33.73 | 34.10 | 116,882 | -0.04(-0.11%) |
Sep 13, 2012 | 33.30 | 34.36 | 32.68 | 34.13 | 103,349 | +0.98(+2.96%) |
Sep 12, 2012 | 33.44 | 33.46 | 32.87 | 33.15 | 59,674 | -0.20(-0.61%) |
Sep 11, 2012 | 32.76 | 33.67 | 32.68 | 33.35 | 96,404 | +0.13(+0.39%) |
Sep 10, 2012 | 32.41 | 33.63 | 32.35 | 33.22 | 154,244 | +1.33(+4.15%) |
Sep 07, 2012 | 31.60 | 31.96 | 31.40 | 31.90 | 44,752 | +0.57(+1.83%) |
Sep 06, 2012 | 30.84 | 31.61 | 30.69 | 31.32 | 92,835 | +0.82(+2.67%) |
Sep 05, 2012 | 30.14 | 30.68 | 29.80 | 30.51 | 77,275 | +0.23(+0.77%) |
Sep 04, 2012 | 30.05 | 30.44 | 29.37 | 30.28 | 83,564 | +0.24(+0.80%) |
Aug 31, 2012 | 30.02 | 30.12 | 29.48 | 30.04 | 51,333 | +0.44(+1.47%) |
Aug 30, 2012 | 30.57 | 30.57 | 29.51 | 29.60 | 144,636 | -1.20(-3.88%) |
Aug 29, 2012 | 30.56 | 31.16 | 30.56 | 30.80 | 81,893 | +0.32(+1.06%) |
Aug 27, 2012 | 30.34 | 30.74 | 29.90 | 30.47 | 78,528 | +0.25(+0.83%) |
Aug 24, 2012 | 29.43 | 30.33 | 29.43 | 30.22 | 74,829 | +0.58(+1.97%) |
Aug 23, 2012 | 29.66 | 30.09 | 29.58 | 29.64 | 120,373 | -0.15(-0.50%) |
Aug 22, 2012 | 29.45 | 30.22 | 29.33 | 29.79 | 161,966 | +0.19(+0.63%) |
Aug 21, 2012 | 30.35 | 30.72 | 29.52 | 29.60 | 126,783 | -0.52(-1.72%) |
Aug 20, 2012 | 29.93 | 30.31 | 29.62 | 30.12 | 116,727 | +0.06(+0.18%) |
Aug 17, 2012 | 29.46 | 30.11 | 29.22 | 30.06 | 160,323 | +0.54(+1.82%) |
Aug 16, 2012 | 28.69 | 29.89 | 28.47 | 29.53 | 167,131 | +0.85(+2.97%) |
Aug 15, 2012 | 28.23 | 29.02 | 28.18 | 28.67 | 168,640 | +0.44(+1.56%) |
Aug 14, 2012 | 29.19 | 29.19 | 27.69 | 28.23 | 241,227 | -0.71(-2.45%) |
Aug 13, 2012 | 28.74 | 29.13 | 28.36 | 28.94 | 243,620 | +0.15(+0.51%) |
Aug 10, 2012 | 28.98 | 29.06 | 28.40 | 28.79 | 186,550 | -0.33(-1.14%) |
Aug 09, 2012 | 31.47 | 31.47 | 26.95 | 29.13 | 459,243 | -2.57(-8.12%) |
Aug 08, 2012 | 31.02 | 31.94 | 31.02 | 31.70 | 39,004 | +0.37(+1.17%) |
Aug 07, 2012 | 31.51 | 31.65 | 31.12 | 31.33 | 83,932 | +0.16(+0.50%) |
Aug 06, 2012 | 31.47 | 32.08 | 31.16 | 31.18 | 107,355 | -0.17(-0.53%) |
Aug 03, 2012 | 30.62 | 31.69 | 30.53 | 31.34 | 59,329 | +1.45(+4.86%) |
Aug 02, 2012 | 30.40 | 30.60 | 29.61 | 29.89 | 59,626 | -0.86(-2.81%) |
Aug 01, 2012 | 30.57 | 31.58 | 30.57 | 30.75 | 110,933 | +0.46(+1.52%) |
Jul 31, 2012 | 29.65 | 30.50 | 29.45 | 30.29 | 72,639 | +0.37(+1.23%) |
Jul 30, 2012 | 30.28 | 30.33 | 29.81 | 29.93 | 28,732 | -0.24(-0.79%) |
Jul 27, 2012 | 28.94 | 30.47 | 28.70 | 30.16 | 68,957 | +1.32(+4.59%) |
Jul 26, 2012 | 29.13 | 29.13 | 28.11 | 28.84 | 48,908 | +0.17(+0.58%) |
Jul 25, 2012 | 29.10 | 29.19 | 28.55 | 28.67 | 56,379 | -0.15(-0.51%) |
Jul 24, 2012 | 29.41 | 29.47 | 28.67 | 28.82 | 45,529 | -0.44(-1.51%) |
Jul 23, 2012 | 29.23 | 29.55 | 28.92 | 29.26 | 55,171 | -0.72(-2.39%) |
Jul 20, 2012 | 30.08 | 30.24 | 29.82 | 29.98 | 58,923 | -0.47(-1.54%) |
Jul 19, 2012 | 31.07 | 31.14 | 30.38 | 30.45 | 30,980 | -0.45(-1.46%) |
Jul 18, 2012 | 30.10 | 31.13 | 30.09 | 30.90 | 37,261 | +0.76(+2.53%) |
Jul 17, 2012 | 30.39 | 30.55 | 29.73 | 30.14 | 53,897 | -0.11(-0.36%) |
Jul 16, 2012 | 30.38 | 30.52 | 29.80 | 30.25 | 52,526 | -0.31(-1.02%) |
Jul 13, 2012 | 30.19 | 30.82 | 30.03 | 30.56 | 67,867 | +0.62(+2.06%) |
Jul 12, 2012 | 29.74 | 30.23 | 29.38 | 29.94 | 80,495 | -0.15(-0.49%) |
Jul 11, 2012 | 30.73 | 30.90 | 29.92 | 30.09 | 82,118 | -0.63(-2.07%) |
Jul 10, 2012 | 31.44 | 31.84 | 30.59 | 30.73 | 89,846 | -0.46(-1.47%) |
Jul 09, 2012 | 31.67 | 31.79 | 31.15 | 31.19 | 136,601 | -0.55(-1.74%) |
Jul 06, 2012 | 31.34 | 32.10 | 31.34 | 31.74 | 190,613 | -0.13(-0.40%) |
Jul 05, 2012 | 31.82 | 32.33 | 31.31 | 31.87 | 70,282 | -0.15(-0.46%) |
Jul 03, 2012 | 31.45 | 32.10 | 31.24 | 32.01 | 62,125 | +0.54(+1.72%) |
Jul 02, 2012 | 31.30 | 31.67 | 30.59 | 31.47 | 79,547 | +0.20(+0.65%) |
Jun 29, 2012 | 30.53 | 31.52 | 30.19 | 31.27 | 101,457 | +1.60(+5.39%) |
Jun 28, 2012 | 29.34 | 29.69 | 28.91 | 29.67 | 67,808 | -0.17(-0.59%) |
Jun 27, 2012 | 29.31 | 29.87 | 29.31 | 29.84 | 81,924 | +0.55(+1.88%) |
Jun 26, 2012 | 29.32 | 29.47 | 28.87 | 29.29 | 59,141 | +0.04(+0.13%) |
Jun 25, 2012 | 29.22 | 29.63 | 28.98 | 29.25 | 79,581 | -0.63(-2.12%) |
Jun 22, 2012 | 29.84 | 29.94 | 29.35 | 29.89 | 144,869 | +0.36(+1.21%) |
Jun 21, 2012 | 30.49 | 30.50 | 29.34 | 29.53 | 112,157 | -0.90(-2.96%) |
Jun 20, 2012 | 30.96 | 30.96 | 30.19 | 30.43 | 101,981 | -0.64(-2.07%) |
Jun 19, 2012 | 30.37 | 31.38 | 30.25 | 31.07 | 155,160 | +0.92(+3.05%) |
Jun 18, 2012 | 30.48 | 30.52 | 30.00 | 30.16 | 68,964 | -0.63(-2.06%) |
Jun 15, 2012 | 29.56 | 30.84 | 28.75 | 30.79 | 136,759 | +1.19(+4.01%) |
Jun 14, 2012 | 28.94 | 29.82 | 28.68 | 29.60 | 127,981 | +0.63(+2.16%) |
Jun 13, 2012 | 30.13 | 30.13 | 28.67 | 28.98 | 121,745 | -1.30(-4.28%) |
Jun 12, 2012 | 29.94 | 30.32 | 29.11 | 30.27 | 104,422 | +0.60(+2.01%) |
Jun 11, 2012 | 31.69 | 31.72 | 29.63 | 29.68 | 123,779 | -1.57(-5.03%) |
Jun 08, 2012 | 30.64 | 31.33 | 30.04 | 31.25 | 61,865 | +0.40(+1.31%) |
Jun 07, 2012 | 31.80 | 32.29 | 30.84 | 30.84 | 163,687 | -0.72(-2.27%) |
Jun 06, 2012 | 30.75 | 31.56 | 30.75 | 31.56 | 71,327 | +1.20(+3.97%) |
Jun 05, 2012 | 29.89 | 30.52 | 29.72 | 30.36 | 68,811 | +0.21(+0.70%) |
Jun 04, 2012 | 30.40 | 30.54 | 29.58 | 30.15 | 67,478 | -0.13(-0.43%) |
Jun 01, 2012 | 31.30 | 31.30 | 30.22 | 30.27 | 116,251 | -2.01(-6.24%) |
May 31, 2012 | 32.53 | 32.53 | 31.70 | 32.29 | 106,037 | -0.25(-0.76%) |
May 30, 2012 | 33.20 | 33.48 | 32.48 | 32.54 | 100,208 | -1.22(-3.62%) |
May 29, 2012 | 32.88 | 34.04 | 32.88 | 33.76 | 131,806 | +1.46(+4.53%) |
May 25, 2012 | 32.08 | 32.79 | 31.69 | 32.30 | 99,254 | +0.30(+0.95%) |
May 24, 2012 | 31.94 | 32.16 | 31.29 | 31.99 | 92,339 | +0.19(+0.61%) |
May 23, 2012 | 31.53 | 31.96 | 30.84 | 31.80 | 96,466 | -0.16(-0.49%) |
May 22, 2012 | 32.54 | 32.67 | 31.63 | 31.96 | 113,952 | -0.40(-1.22%) |
May 21, 2012 | 31.95 | 32.87 | 31.87 | 32.35 | 213,499 | +0.65(+2.06%) |
May 18, 2012 | 32.36 | 32.55 | 31.52 | 31.70 | 133,089 | -0.49(-1.51%) |
May 17, 2012 | 32.85 | 33.01 | 32.10 | 32.19 | 182,473 | -0.46(-1.41%) |
May 16, 2012 | 33.25 | 33.42 | 32.53 | 32.65 | 113,886 | -0.34(-1.03%) |
May 15, 2012 | 34.14 | 34.15 | 32.89 | 32.99 | 126,614 | -1.21(-3.55%) |
May 14, 2012 | 34.49 | 34.69 | 34.00 | 34.20 | 90,440 | -0.70(-2.00%) |
May 11, 2012 | 34.96 | 35.42 | 34.65 | 34.90 | 95,313 | -0.61(-1.71%) |
May 10, 2012 | 36.24 | 36.36 | 35.40 | 35.51 | 106,005 | -0.30(-0.84%) |
May 09, 2012 | 35.73 | 36.47 | 35.60 | 35.81 | 113,496 | -0.53(-1.46%) |
May 08, 2012 | 35.55 | 36.38 | 35.30 | 36.34 | 141,716 | +0.46(+1.27%) |
May 07, 2012 | 36.10 | 36.10 | 35.21 | 35.88 | 188,792 | +0.04(+0.10%) |
May 04, 2012 | 36.59 | 36.80 | 35.05 | 35.85 | 251,862 | -0.56(-1.53%) |
May 03, 2012 | 36.71 | 36.90 | 36.17 | 36.40 | 142,944 | -0.24(-0.65%) |
May 02, 2012 | 35.73 | 36.65 | 35.55 | 36.64 | 125,512 | +0.55(+1.52%) |
May 01, 2012 | 35.59 | 36.79 | 35.43 | 36.09 | 134,206 | +0.56(+1.57%) |
Apr 30, 2012 | 35.95 | 35.95 | 35.41 | 35.53 | 115,883 | -0.56(-1.54%) |
Apr 27, 2012 | 35.45 | 36.30 | 35.14 | 36.09 | 83,756 | +0.69(+1.94%) |
Apr 26, 2012 | 34.96 | 35.80 | 34.86 | 35.41 | 92,334 | +0.29(+0.83%) |
Apr 25, 2012 | 34.82 | 35.35 | 34.58 | 35.11 | 132,911 | +0.82(+2.40%) |
Apr 24, 2012 | 33.45 | 34.31 | 33.38 | 34.29 | 106,685 | +0.82(+2.46%) |
Apr 23, 2012 | 33.55 | 33.69 | 32.95 | 33.47 | 126,527 | -0.97(-2.81%) |
Apr 20, 2012 | 34.14 | 34.58 | 33.86 | 34.44 | 127,294 | +0.80(+2.36%) |
Apr 19, 2012 | 33.90 | 34.16 | 33.15 | 33.64 | 106,851 | -0.09(-0.27%) |
Apr 18, 2012 | 33.92 | 34.16 | 33.57 | 33.73 | 69,291 | -0.48(-1.42%) |
Apr 17, 2012 | 33.94 | 34.71 | 33.92 | 34.22 | 82,529 | +0.68(+2.02%) |
Apr 16, 2012 | 33.30 | 33.91 | 32.61 | 33.54 | 82,933 | +0.50(+1.52%) |
Apr 13, 2012 | 34.24 | 34.24 | 33.00 | 33.04 | 76,710 | -1.43(-4.16%) |
Apr 12, 2012 | 33.32 | 34.72 | 33.18 | 34.47 | 93,229 | +1.17(+3.51%) |
Apr 11, 2012 | 32.68 | 33.30 | 32.67 | 33.30 | 98,924 | +1.06(+3.29%) |
Apr 10, 2012 | 33.60 | 33.69 | 32.12 | 32.24 | 127,757 | -1.41(-4.18%) |
Apr 09, 2012 | 33.35 | 34.04 | 33.30 | 33.65 | 66,963 | -0.42(-1.23%) |
Apr 05, 2012 | 34.22 | 34.79 | 33.92 | 34.07 | 101,386 | -0.29(-0.85%) |
Apr 04, 2012 | 34.93 | 35.11 | 34.29 | 34.36 | 133,535 | -1.02(-2.89%) |
Apr 03, 2012 | 36.63 | 36.63 | 35.32 | 35.39 | 110,263 | -1.47(-3.99%) |