Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.55 | 34.57 | 33.80 | 34.57 | 885,734 | -0.06(-0.17%) |
Mar 27, 2013 | 34.27 | 34.88 | 34.06 | 34.63 | 1,177,695 | +0.09(+0.26%) |
Mar 26, 2013 | 34.65 | 34.78 | 34.05 | 34.54 | 713,501 | -0.10(-0.29%) |
Mar 25, 2013 | 34.77 | 34.96 | 34.28 | 34.64 | 784,694 | -0.08(-0.23%) |
Mar 22, 2013 | 35.34 | 35.46 | 34.24 | 34.72 | 1,240,007 | -0.31(-0.88%) |
Mar 21, 2013 | 36.48 | 36.48 | 34.94 | 35.03 | 1,162,126 | -1.01(-2.80%) |
Mar 20, 2013 | 36.65 | 36.75 | 35.67 | 36.04 | 1,054,210 | -0.68(-1.85%) |
Mar 19, 2013 | 36.71 | 37.21 | 36.29 | 36.72 | 871,177 | +0.04(+0.11%) |
Mar 18, 2013 | 36.04 | 36.91 | 35.83 | 36.68 | 1,246,024 | -0.11(-0.30%) |
Mar 15, 2013 | 37.06 | 37.50 | 36.19 | 36.79 | 1,724,414 | -0.14(-0.38%) |
Mar 14, 2013 | 36.96 | 37.65 | 36.76 | 36.93 | 1,806,642 | +0.00(+0.00%) |
Mar 13, 2013 | 35.77 | 36.97 | 35.43 | 36.93 | 2,497,233 | +1.28(+3.59%) |
Mar 12, 2013 | 35.88 | 36.24 | 34.82 | 35.65 | 2,521,328 | -0.40(-1.11%) |
Mar 11, 2013 | 35.25 | 36.40 | 35.12 | 36.05 | 3,502,140 | +0.62(+1.75%) |
Mar 08, 2013 | 33.42 | 36.04 | 33.37 | 35.43 | 16,923,144 | +3.54(+11.10%) |
Mar 07, 2013 | 28.33 | 32.37 | 28.27 | 31.89 | 16,812,380 | +6.93(+27.76%) |
Mar 06, 2013 | 24.89 | 25.35 | 24.22 | 24.96 | 3,127,558 | +0.05(+0.20%) |
Mar 05, 2013 | 24.00 | 25.00 | 23.84 | 24.91 | 2,121,568 | +1.30(+5.51%) |
Mar 04, 2013 | 23.99 | 24.26 | 23.25 | 23.61 | 1,868,569 | -0.50(-2.07%) |
Mar 01, 2013 | 24.67 | 24.79 | 23.86 | 24.11 | 1,363,410 | -0.72(-2.90%) |
Feb 28, 2013 | 25.16 | 25.42 | 24.74 | 24.83 | 1,060,635 | +0.08(+0.32%) |
Feb 27, 2013 | 24.43 | 24.90 | 24.39 | 24.75 | 1,378,459 | +0.35(+1.43%) |
Feb 26, 2013 | 24.92 | 25.32 | 24.12 | 24.40 | 1,039,279 | -0.37(-1.49%) |
Feb 25, 2013 | 25.52 | 26.59 | 24.65 | 24.77 | 2,464,575 | -0.41(-1.63%) |
Feb 22, 2013 | 25.06 | 25.77 | 24.96 | 25.18 | 3,919,460 | +0.31(+1.25%) |
Feb 21, 2013 | 25.84 | 25.84 | 24.39 | 24.87 | 2,282,176 | -1.04(-4.01%) |
Feb 20, 2013 | 27.19 | 27.38 | 25.84 | 25.91 | 1,543,976 | -1.33(-4.88%) |
Feb 19, 2013 | 27.12 | 27.31 | 26.79 | 27.24 | 1,592,274 | +0.15(+0.55%) |
Feb 15, 2013 | 26.52 | 27.45 | 26.41 | 27.09 | 1,740,127 | +0.55(+2.07%) |
Feb 14, 2013 | 26.78 | 26.97 | 26.37 | 26.54 | 946,443 | -0.43(-1.59%) |
Feb 13, 2013 | 26.58 | 27.05 | 26.27 | 26.97 | 1,754,719 | +0.50(+1.89%) |
Feb 12, 2013 | 26.04 | 26.51 | 26.00 | 26.47 | 1,301,171 | +0.40(+1.53%) |
Feb 11, 2013 | 26.29 | 26.45 | 25.98 | 26.07 | 1,166,645 | -0.22(-0.84%) |
Feb 08, 2013 | 25.69 | 26.80 | 25.65 | 26.29 | 1,665,766 | +0.68(+2.66%) |
Feb 07, 2013 | 26.16 | 26.29 | 25.17 | 25.61 | 1,022,423 | -0.45(-1.73%) |
Feb 06, 2013 | 25.54 | 26.23 | 25.38 | 26.06 | 1,112,039 | +0.42(+1.64%) |
Feb 04, 2013 | 26.13 | 26.20 | 25.62 | 25.64 | 1,302,552 | -0.81(-3.06%) |
Feb 01, 2013 | 26.30 | 26.75 | 26.17 | 26.45 | 1,212,527 | +0.36(+1.38%) |
Jan 31, 2013 | 26.34 | 26.65 | 25.73 | 26.09 | 1,640,461 | -0.28(-1.06%) |
Jan 30, 2013 | 26.40 | 26.55 | 26.23 | 26.37 | 1,974,134 | -0.06(-0.23%) |
Jan 29, 2013 | 26.11 | 26.52 | 25.64 | 26.43 | 2,312,560 | +0.20(+0.76%) |
Jan 28, 2013 | 25.45 | 26.90 | 25.19 | 26.23 | 3,021,017 | +0.71(+2.78%) |
Jan 25, 2013 | 24.32 | 25.67 | 24.16 | 25.52 | 2,834,456 | +1.53(+6.38%) |
Jan 24, 2013 | 22.95 | 24.47 | 22.90 | 23.99 | 2,535,145 | +1.01(+4.40%) |
Jan 23, 2013 | 23.43 | 23.43 | 22.76 | 22.98 | 988,284 | -0.48(-2.05%) |
Jan 22, 2013 | 23.54 | 23.70 | 23.08 | 23.46 | 1,093,018 | -0.01(-0.04%) |
Jan 18, 2013 | 23.66 | 23.80 | 23.27 | 23.47 | 956,296 | -0.30(-1.26%) |
Jan 17, 2013 | 23.80 | 23.96 | 23.62 | 23.77 | 567,808 | +0.17(+0.72%) |
Jan 16, 2013 | 23.82 | 23.95 | 23.45 | 23.60 | 628,405 | -0.32(-1.34%) |
Jan 15, 2013 | 23.63 | 24.10 | 23.44 | 23.92 | 722,078 | +0.22(+0.93%) |
Jan 14, 2013 | 24.12 | 24.30 | 23.45 | 23.70 | 1,463,845 | -0.35(-1.46%) |
Jan 11, 2013 | 23.44 | 24.11 | 23.04 | 24.05 | 1,946,387 | +0.60(+2.56%) |
Jan 10, 2013 | 23.28 | 23.53 | 23.11 | 23.45 | 1,079,869 | +0.35(+1.52%) |
Jan 09, 2013 | 22.99 | 23.32 | 22.78 | 23.10 | 944,454 | +0.23(+1.01%) |
Jan 08, 2013 | 23.47 | 23.57 | 22.71 | 22.87 | 1,204,876 | -0.71(-3.01%) |
Jan 07, 2013 | 23.00 | 23.58 | 22.94 | 23.58 | 1,711,821 | +0.53(+2.30%) |
Jan 04, 2013 | 22.25 | 23.08 | 22.16 | 23.05 | 1,469,313 | +0.96(+4.35%) |
Jan 03, 2013 | 22.05 | 22.69 | 21.73 | 22.09 | 1,767,982 | +0.12(+0.55%) |
Jan 02, 2013 | 22.21 | 22.23 | 21.46 | 21.97 | 1,657,472 | +0.24(+1.13%) |
Dec 31, 2012 | 20.85 | 22.00 | 20.85 | 21.73 | 1,645,685 | +0.64(+3.01%) |
Dec 28, 2012 | 20.89 | 21.50 | 20.80 | 21.09 | 1,898,027 | +0.04(+0.19%) |
Dec 27, 2012 | 20.22 | 21.16 | 19.92 | 21.05 | 1,330,177 | +0.81(+4.00%) |
Dec 26, 2012 | 20.10 | 20.35 | 20.02 | 20.24 | 690,577 | +0.20(+1.00%) |
Dec 24, 2012 | 20.35 | 20.47 | 19.90 | 20.04 | 538,498 | -0.31(-1.52%) |
Dec 21, 2012 | 19.61 | 20.43 | 19.61 | 20.35 | 2,372,031 | +0.23(+1.14%) |
Dec 20, 2012 | 20.17 | 20.77 | 20.05 | 20.12 | 2,736,939 | -0.80(-3.82%) |
Dec 19, 2012 | 21.48 | 22.39 | 20.22 | 20.92 | 8,399,147 | -1.93(-8.45%) |
Dec 18, 2012 | 22.06 | 24.45 | 22.05 | 22.85 | 1,918,849 | +0.93(+4.24%) |
Dec 17, 2012 | 21.75 | 22.36 | 21.73 | 21.92 | 1,279,543 | +0.29(+1.34%) |
Dec 14, 2012 | 21.86 | 22.31 | 21.57 | 21.63 | 996,332 | -0.25(-1.14%) |
Dec 13, 2012 | 22.34 | 22.59 | 21.73 | 21.88 | 1,293,566 | -0.49(-2.19%) |
Dec 12, 2012 | 21.60 | 22.61 | 21.41 | 22.37 | 1,780,154 | +0.87(+4.05%) |
Dec 11, 2012 | 20.72 | 21.58 | 20.45 | 21.50 | 1,757,075 | +0.90(+4.37%) |
Dec 10, 2012 | 20.69 | 20.78 | 20.36 | 20.60 | 1,483,270 | -0.07(-0.34%) |
Dec 07, 2012 | 21.22 | 21.22 | 20.54 | 20.67 | 1,261,530 | -0.36(-1.71%) |
Dec 06, 2012 | 21.28 | 21.49 | 20.88 | 21.03 | 1,247,211 | -0.35(-1.64%) |
Dec 05, 2012 | 21.14 | 21.76 | 20.95 | 21.38 | 1,843,869 | +0.47(+2.25%) |
Dec 04, 2012 | 20.20 | 21.10 | 20.20 | 20.91 | 1,378,391 | +0.50(+2.45%) |
Nov 30, 2012 | 20.51 | 20.60 | 20.29 | 20.41 | 1,106,362 | -0.08(-0.39%) |
Nov 29, 2012 | 20.80 | 20.80 | 20.10 | 20.49 | 1,438,900 | -0.15(-0.73%) |
Nov 28, 2012 | 20.03 | 20.72 | 19.91 | 20.64 | 1,046,846 | +0.40(+1.98%) |
Nov 27, 2012 | 19.84 | 20.47 | 19.80 | 20.24 | 1,292,234 | +0.30(+1.50%) |
Nov 26, 2012 | 19.78 | 20.12 | 19.54 | 19.94 | 1,301,530 | +0.11(+0.55%) |
Nov 23, 2012 | 19.91 | 20.09 | 19.74 | 19.83 | 819,353 | +0.09(+0.46%) |
Nov 21, 2012 | 19.61 | 19.99 | 19.33 | 19.74 | 1,620,887 | +0.20(+1.02%) |
Nov 20, 2012 | 19.60 | 19.79 | 19.41 | 19.54 | 1,014,879 | -0.12(-0.61%) |
Nov 19, 2012 | 19.86 | 20.10 | 19.58 | 19.66 | 1,737,690 | +0.25(+1.29%) |
Nov 16, 2012 | 19.70 | 19.93 | 19.24 | 19.41 | 2,057,642 | -0.35(-1.77%) |
Nov 15, 2012 | 19.84 | 20.23 | 19.68 | 19.76 | 1,484,484 | -0.19(-0.95%) |
Nov 14, 2012 | 20.07 | 20.23 | 19.84 | 19.95 | 1,425,503 | -0.06(-0.30%) |
Nov 13, 2012 | 19.91 | 21.00 | 19.84 | 20.01 | 2,086,958 | -0.09(-0.45%) |
Nov 12, 2012 | 20.93 | 20.93 | 19.88 | 20.10 | 1,401,161 | +0.41(+2.08%) |
Nov 09, 2012 | 19.72 | 20.49 | 19.66 | 19.69 | 1,754,535 | -0.24(-1.20%) |
Nov 08, 2012 | 20.40 | 20.82 | 19.90 | 19.93 | 1,300,242 | -0.60(-2.92%) |
Nov 07, 2012 | 21.05 | 21.21 | 20.32 | 20.53 | 2,678,832 | -0.91(-4.24%) |
Nov 06, 2012 | 20.63 | 21.79 | 20.13 | 21.44 | 3,092,240 | +1.31(+6.51%) |
Nov 05, 2012 | 20.12 | 20.92 | 20.08 | 20.13 | 1,963,396 | -0.46(-2.23%) |
Nov 02, 2012 | 20.20 | 20.71 | 19.62 | 20.59 | 3,150,627 | +0.47(+2.34%) |
Nov 01, 2012 | 18.95 | 20.15 | 18.78 | 20.12 | 2,749,602 | +1.37(+7.31%) |
Oct 31, 2012 | 18.90 | 19.31 | 18.60 | 18.75 | 2,094,376 | +0.24(+1.30%) |
Oct 26, 2012 | 18.70 | 18.51 | 18.51 | 18.51 | 3,335,200 | -0.08(-0.43%) |
Oct 25, 2012 | 19.14 | 19.15 | 18.17 | 18.59 | 11,912,964 | -0.49(-2.57%) |
Oct 24, 2012 | 18.75 | 19.25 | 18.70 | 19.08 | 3,423,407 | -0.41(-2.10%) |
Oct 23, 2012 | 19.35 | 19.97 | 19.30 | 19.49 | 1,798,151 | +0.45(+2.36%) |
Oct 19, 2012 | 20.39 | 20.43 | 18.47 | 19.04 | 4,419,753 | -1.50(-7.30%) |
Oct 18, 2012 | 20.85 | 21.00 | 20.34 | 20.54 | 2,508,967 | -0.62(-2.93%) |
Oct 17, 2012 | 20.50 | 21.32 | 20.10 | 21.16 | 1,972,229 | +0.58(+2.82%) |
Oct 16, 2012 | 21.79 | 21.83 | 20.43 | 20.58 | 3,714,232 | -1.08(-4.99%) |
Oct 15, 2012 | 22.25 | 22.35 | 21.37 | 21.66 | 1,658,741 | -0.63(-2.83%) |
Oct 12, 2012 | 22.52 | 22.65 | 21.82 | 22.29 | 1,059,793 | -0.32(-1.42%) |
Oct 11, 2012 | 22.43 | 23.47 | 21.63 | 22.61 | 5,857,913 | +0.62(+2.82%) |
Oct 10, 2012 | 21.70 | 22.39 | 21.59 | 21.99 | 1,157,018 | -0.27(-1.21%) |
Oct 09, 2012 | 22.80 | 22.95 | 22.23 | 22.26 | 1,389,985 | -0.55(-2.41%) |
Oct 08, 2012 | 21.35 | 23.06 | 21.33 | 22.81 | 2,607,045 | +1.60(+7.54%) |
Oct 05, 2012 | 21.66 | 21.89 | 20.88 | 21.21 | 2,030,028 | -0.22(-1.03%) |
Oct 04, 2012 | 21.21 | 21.53 | 20.79 | 21.43 | 1,026,617 | +0.44(+2.10%) |
Oct 03, 2012 | 20.88 | 21.29 | 20.54 | 20.99 | 1,279,225 | +0.17(+0.82%) |
Oct 02, 2012 | 21.08 | 21.34 | 20.54 | 20.82 | 1,161,878 | -0.13(-0.62%) |
Oct 01, 2012 | 21.00 | 21.48 | 20.42 | 20.95 | 1,257,237 | -0.14(-0.66%) |
Sep 28, 2012 | 21.40 | 21.78 | 21.00 | 21.09 | 1,076,739 | -0.56(-2.59%) |
Sep 27, 2012 | 21.80 | 21.90 | 21.35 | 21.65 | 826,089 | +0.12(+0.56%) |
Sep 26, 2012 | 21.20 | 21.86 | 20.85 | 21.53 | 1,523,397 | +0.00(+0.00%) |
Sep 25, 2012 | 22.81 | 22.93 | 21.43 | 21.53 | 2,000,631 | -1.29(-5.65%) |
Sep 24, 2012 | 23.31 | 23.48 | 22.76 | 22.82 | 1,152,811 | -0.70(-2.98%) |
Sep 21, 2012 | 24.23 | 24.47 | 23.37 | 23.52 | 1,629,605 | -0.50(-2.08%) |
Sep 20, 2012 | 24.56 | 24.71 | 23.64 | 24.02 | 1,327,651 | -0.91(-3.65%) |
Sep 19, 2012 | 24.70 | 25.15 | 24.54 | 24.93 | 912,685 | +0.26(+1.05%) |
Sep 18, 2012 | 24.98 | 25.27 | 24.49 | 24.67 | 1,082,699 | -0.40(-1.60%) |
Sep 17, 2012 | 25.84 | 25.94 | 24.80 | 25.07 | 1,096,135 | -0.96(-3.69%) |
Sep 14, 2012 | 25.10 | 26.38 | 25.10 | 26.03 | 1,632,256 | +0.96(+3.83%) |
Sep 13, 2012 | 24.86 | 25.40 | 24.15 | 25.07 | 1,601,440 | +0.24(+0.97%) |
Sep 12, 2012 | 24.26 | 25.25 | 24.26 | 24.83 | 1,904,412 | +0.25(+1.02%) |
Sep 11, 2012 | 24.04 | 24.93 | 24.04 | 24.58 | 1,388,543 | +0.59(+2.46%) |
Sep 10, 2012 | 24.60 | 25.07 | 23.84 | 23.99 | 2,035,914 | -0.77(-3.11%) |
Sep 07, 2012 | 24.03 | 25.40 | 23.88 | 24.76 | 2,996,818 | +0.79(+3.30%) |
Sep 06, 2012 | 22.05 | 24.24 | 21.11 | 23.97 | 7,924,562 | +3.56(+17.44%) |
Sep 05, 2012 | 20.03 | 20.76 | 19.79 | 20.41 | 2,611,100 | +0.42(+2.10%) |
Sep 04, 2012 | 22.00 | 22.18 | 19.90 | 19.99 | 3,058,466 | -1.99(-9.05%) |
Aug 31, 2012 | 21.59 | 23.49 | 21.55 | 21.98 | 3,021,929 | +0.51(+2.38%) |
Aug 30, 2012 | 22.49 | 22.49 | 21.38 | 21.47 | 1,481,827 | -1.03(-4.58%) |
Aug 29, 2012 | 22.76 | 22.86 | 22.06 | 22.50 | 1,317,118 | -0.82(-3.52%) |
Aug 27, 2012 | 24.79 | 25.08 | 23.18 | 23.32 | 2,471,062 | +0.34(+1.48%) |
Aug 24, 2012 | 22.98 | 23.31 | 22.72 | 22.98 | 2,108,964 | -0.15(-0.65%) |
Aug 23, 2012 | 24.62 | 24.73 | 22.95 | 23.13 | 2,248,116 | -1.78(-7.15%) |
Aug 22, 2012 | 25.13 | 25.30 | 24.65 | 24.91 | 972,478 | -0.24(-0.95%) |
Aug 21, 2012 | 25.25 | 25.75 | 24.99 | 25.15 | 810,799 | +0.11(+0.44%) |
Aug 20, 2012 | 25.40 | 25.59 | 24.68 | 25.04 | 1,103,622 | -0.38(-1.49%) |
Aug 17, 2012 | 25.44 | 25.47 | 24.97 | 25.42 | 1,180,182 | +0.04(+0.16%) |
Aug 16, 2012 | 25.30 | 25.75 | 24.85 | 25.38 | 1,471,337 | +0.19(+0.75%) |
Aug 15, 2012 | 24.75 | 25.24 | 24.12 | 25.19 | 897,827 | +0.25(+1.00%) |
Aug 14, 2012 | 25.75 | 25.90 | 24.75 | 24.94 | 763,254 | -0.48(-1.89%) |
Aug 13, 2012 | 26.00 | 26.07 | 24.98 | 25.42 | 692,238 | -0.62(-2.38%) |
Aug 10, 2012 | 25.59 | 26.10 | 25.06 | 26.04 | 740,588 | +0.48(+1.88%) |
Aug 09, 2012 | 25.20 | 25.73 | 24.85 | 25.56 | 1,197,545 | +0.39(+1.55%) |
Aug 08, 2012 | 25.61 | 26.07 | 25.00 | 25.17 | 1,431,128 | -0.49(-1.91%) |
Aug 07, 2012 | 25.00 | 26.48 | 24.89 | 25.66 | 2,194,214 | +1.04(+4.22%) |
Aug 06, 2012 | 22.40 | 24.80 | 22.40 | 24.62 | 2,702,385 | +2.23(+9.96%) |
Aug 03, 2012 | 21.72 | 23.07 | 21.53 | 22.39 | 2,449,708 | +0.95(+4.43%) |
Aug 02, 2012 | 22.83 | 24.00 | 20.07 | 21.44 | 7,583,140 | -3.33(-13.44%) |
Aug 01, 2012 | 24.86 | 25.10 | 23.92 | 24.77 | 1,692,570 | +0.17(+0.69%) |
Jul 31, 2012 | 23.97 | 24.67 | 23.82 | 24.60 | 1,473,949 | +0.60(+2.50%) |
Jul 30, 2012 | 23.91 | 24.42 | 23.70 | 24.00 | 1,098,275 | +0.32(+1.35%) |
Jul 27, 2012 | 23.32 | 23.81 | 23.09 | 23.68 | 1,493,219 | +0.48(+2.07%) |
Jul 26, 2012 | 23.61 | 23.74 | 22.65 | 23.20 | 1,546,009 | +0.02(+0.09%) |
Jul 25, 2012 | 23.27 | 23.45 | 22.78 | 23.18 | 1,570,447 | +0.16(+0.70%) |
Jul 24, 2012 | 23.76 | 23.99 | 22.48 | 23.02 | 2,360,265 | -0.54(-2.29%) |
Jul 23, 2012 | 23.31 | 23.93 | 22.98 | 23.56 | 1,657,723 | -0.44(-1.83%) |
Jul 20, 2012 | 24.50 | 24.65 | 23.76 | 24.00 | 1,427,833 | -0.78(-3.15%) |
Jul 19, 2012 | 25.08 | 25.49 | 24.51 | 24.78 | 1,528,665 | -0.17(-0.68%) |
Jul 18, 2012 | 24.10 | 26.11 | 23.84 | 24.95 | 3,008,868 | +0.77(+3.18%) |
Jul 17, 2012 | 23.45 | 24.27 | 22.96 | 24.18 | 1,919,496 | +1.09(+4.72%) |
Jul 16, 2012 | 23.44 | 23.55 | 22.99 | 23.09 | 1,518,058 | -0.35(-1.49%) |
Jul 13, 2012 | 23.40 | 23.98 | 23.02 | 23.44 | 1,997,803 | +0.01(+0.04%) |
Jul 12, 2012 | 22.88 | 23.96 | 22.67 | 23.43 | 3,600,223 | +0.43(+1.87%) |
Jul 11, 2012 | 22.48 | 23.28 | 22.01 | 23.00 | 3,877,341 | +1.05(+4.78%) |
Jul 10, 2012 | 23.65 | 24.03 | 21.30 | 21.95 | 6,334,805 | -1.72(-7.27%) |
Jul 09, 2012 | 24.43 | 24.43 | 23.11 | 23.67 | 4,281,007 | -0.75(-3.07%) |
Jul 06, 2012 | 27.48 | 27.91 | 24.04 | 24.42 | 7,300,150 | -4.37(-15.18%) |
Jul 05, 2012 | 28.95 | 29.82 | 28.28 | 28.79 | 3,271,202 | -0.25(-0.86%) |
Jul 03, 2012 | 27.70 | 29.10 | 27.58 | 29.04 | 3,288,265 | +1.95(+7.20%) |
Jul 02, 2012 | 28.37 | 28.40 | 26.57 | 27.09 | 1,919,321 | -1.28(-4.51%) |
Jun 29, 2012 | 26.41 | 28.54 | 26.21 | 28.37 | 3,677,412 | +2.81(+10.99%) |
Jun 28, 2012 | 25.14 | 26.27 | 25.05 | 25.56 | 2,477,803 | +0.16(+0.63%) |
Jun 27, 2012 | 25.58 | 25.85 | 24.98 | 25.40 | 1,564,034 | -0.18(-0.70%) |
Jun 26, 2012 | 25.72 | 25.96 | 24.63 | 25.58 | 1,804,457 | +0.19(+0.75%) |
Jun 25, 2012 | 26.55 | 26.72 | 24.78 | 25.39 | 1,818,812 | -1.63(-6.03%) |
Jun 22, 2012 | 26.51 | 27.59 | 26.12 | 27.02 | 4,054,677 | +0.57(+2.16%) |
Jun 21, 2012 | 28.34 | 28.77 | 26.16 | 26.45 | 3,505,749 | -1.93(-6.80%) |
Jun 20, 2012 | 27.89 | 28.93 | 27.26 | 28.38 | 4,149,045 | -1.00(-3.40%) |
Jun 19, 2012 | 28.86 | 29.69 | 28.73 | 29.38 | 2,869,731 | +0.78(+2.73%) |
Jun 18, 2012 | 29.54 | 29.55 | 27.97 | 28.60 | 2,790,094 | -1.35(-4.51%) |
Jun 15, 2012 | 28.35 | 31.07 | 28.35 | 29.95 | 8,456,775 | +2.12(+7.62%) |
Jun 14, 2012 | 25.98 | 28.48 | 25.08 | 27.83 | 7,015,882 | +1.90(+7.33%) |
Jun 13, 2012 | 27.15 | 28.15 | 25.53 | 25.93 | 4,845,980 | -1.22(-4.49%) |
Jun 12, 2012 | 28.99 | 29.33 | 25.18 | 27.15 | 12,142,864 | -1.59(-5.53%) |
Jun 11, 2012 | 29.97 | 30.90 | 28.10 | 28.74 | 6,488,919 | +0.38(+1.34%) |
Jun 08, 2012 | 23.92 | 28.86 | 23.66 | 28.36 | 12,359,977 | +4.25(+17.63%) |
Jun 07, 2012 | 22.33 | 25.94 | 20.21 | 24.11 | 23,300,712 | -4.04(-14.35%) |
Jun 06, 2012 | 27.75 | 29.02 | 27.75 | 28.15 | 2,496,594 | +0.63(+2.29%) |
Jun 05, 2012 | 25.50 | 27.60 | 25.50 | 27.52 | 2,382,358 | +0.91(+3.42%) |
Jun 04, 2012 | 27.11 | 27.26 | 26.01 | 26.61 | 1,989,081 | -0.40(-1.48%) |
Jun 01, 2012 | 27.12 | 27.12 | 26.50 | 27.01 | 2,505,998 | -0.93(-3.33%) |
May 31, 2012 | 28.10 | 28.10 | 27.51 | 27.94 | 1,917,635 | -0.32(-1.13%) |
May 30, 2012 | 28.55 | 28.60 | 27.71 | 28.26 | 1,557,897 | -0.97(-3.32%) |
May 29, 2012 | 28.45 | 29.51 | 28.45 | 29.23 | 1,389,177 | +1.12(+3.98%) |
May 25, 2012 | 28.03 | 28.32 | 27.82 | 28.11 | 882,255 | +0.07(+0.25%) |
May 24, 2012 | 27.71 | 28.04 | 27.25 | 28.04 | 1,124,871 | +0.33(+1.19%) |
May 23, 2012 | 27.66 | 27.78 | 26.83 | 27.71 | 1,578,695 | -0.37(-1.32%) |
May 22, 2012 | 27.45 | 28.28 | 26.98 | 28.08 | 1,880,153 | +0.69(+2.52%) |
May 21, 2012 | 26.35 | 27.50 | 26.20 | 27.39 | 969,830 | +1.08(+4.10%) |
May 18, 2012 | 27.06 | 27.39 | 26.14 | 26.31 | 1,597,177 | -0.60(-2.23%) |
May 17, 2012 | 28.31 | 28.44 | 26.65 | 26.91 | 3,136,402 | -1.50(-5.28%) |
May 16, 2012 | 30.03 | 30.25 | 28.29 | 28.41 | 1,709,494 | -1.39(-4.66%) |
May 15, 2012 | 31.02 | 31.09 | 29.68 | 29.80 | 1,219,651 | -1.28(-4.12%) |
May 14, 2012 | 29.67 | 31.68 | 29.54 | 31.08 | 1,804,917 | +1.07(+3.57%) |
May 11, 2012 | 30.59 | 31.01 | 29.93 | 30.01 | 1,177,479 | -0.80(-2.60%) |
May 10, 2012 | 31.94 | 32.36 | 30.65 | 30.81 | 1,352,469 | -0.71(-2.25%) |
May 09, 2012 | 31.20 | 31.90 | 30.85 | 31.52 | 1,050,944 | -0.30(-0.94%) |
May 08, 2012 | 31.83 | 31.91 | 31.10 | 31.82 | 2,053,038 | -0.24(-0.75%) |
May 07, 2012 | 32.41 | 32.71 | 32.00 | 32.06 | 1,701,819 | -0.46(-1.41%) |
May 04, 2012 | 32.99 | 32.99 | 31.92 | 32.52 | 1,021,039 | -0.67(-2.02%) |
May 03, 2012 | 34.35 | 34.35 | 32.99 | 33.19 | 1,242,144 | -1.28(-3.71%) |
May 02, 2012 | 34.66 | 34.66 | 33.70 | 34.47 | 1,160,517 | -0.57(-1.63%) |
May 01, 2012 | 33.95 | 35.25 | 33.95 | 35.04 | 1,604,529 | +1.09(+3.21%) |
Apr 30, 2012 | 34.26 | 34.26 | 33.69 | 33.95 | 1,243,464 | -0.41(-1.19%) |
Apr 27, 2012 | 34.02 | 34.54 | 33.80 | 34.36 | 1,229,766 | +0.36(+1.06%) |
Apr 26, 2012 | 33.48 | 34.00 | 33.17 | 34.00 | 1,451,716 | +0.39(+1.16%) |
Apr 25, 2012 | 34.05 | 34.36 | 32.97 | 33.61 | 1,337,405 | -0.15(-0.44%) |
Apr 24, 2012 | 33.63 | 34.22 | 33.45 | 33.76 | 1,143,680 | +0.08(+0.24%) |
Apr 23, 2012 | 33.89 | 34.07 | 32.68 | 33.68 | 2,352,552 | -0.93(-2.69%) |
Apr 20, 2012 | 35.92 | 36.26 | 34.39 | 34.61 | 2,330,440 | -1.25(-3.49%) |
Apr 19, 2012 | 35.89 | 36.37 | 35.43 | 35.86 | 2,025,690 | -1.07(-2.90%) |
Apr 18, 2012 | 37.13 | 37.21 | 36.70 | 36.93 | 1,047,192 | -0.63(-1.68%) |
Apr 17, 2012 | 36.86 | 38.03 | 36.86 | 37.56 | 991,339 | +0.98(+2.68%) |
Apr 16, 2012 | 36.92 | 36.95 | 36.33 | 36.58 | 1,524,607 | -0.19(-0.52%) |
Apr 13, 2012 | 37.43 | 37.45 | 36.61 | 36.77 | 1,624,922 | -0.74(-1.97%) |
Apr 12, 2012 | 36.89 | 38.17 | 36.65 | 37.51 | 1,446,833 | +0.74(+2.01%) |
Apr 11, 2012 | 37.77 | 37.84 | 36.17 | 36.77 | 2,536,334 | -0.46(-1.24%) |
Apr 10, 2012 | 37.88 | 38.10 | 37.07 | 37.23 | 1,532,570 | -0.68(-1.79%) |
Apr 09, 2012 | 38.11 | 38.14 | 37.50 | 37.91 | 1,224,859 | -0.99(-2.54%) |
Apr 05, 2012 | 38.51 | 39.51 | 38.46 | 38.90 | 1,170,844 | +0.17(+0.44%) |
Apr 04, 2012 | 38.94 | 38.97 | 38.47 | 38.73 | 1,733,543 | -0.82(-2.07%) |
Apr 03, 2012 | 40.57 | 40.67 | 39.27 | 39.55 | 1,680,829 | -1.08(-2.66%) |