Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.26 | 46.68 | 46.10 | 46.61 | 140,217 | +0.48(+1.04%) |
Apr 29, 2013 | 46.46 | 46.64 | 46.03 | 46.13 | 153,982 | -0.19(-0.41%) |
Apr 26, 2013 | 46.26 | 46.42 | 45.47 | 46.32 | 164,067 | +0.07(+0.14%) |
Apr 25, 2013 | 45.88 | 46.68 | 45.85 | 46.26 | 85,811 | +0.64(+1.41%) |
Apr 24, 2013 | 45.23 | 45.90 | 45.06 | 45.62 | 97,123 | +0.39(+0.85%) |
Apr 23, 2013 | 45.18 | 45.34 | 44.63 | 45.23 | 76,829 | +0.27(+0.61%) |
Apr 22, 2013 | 45.32 | 45.65 | 44.36 | 44.96 | 169,572 | -0.21(-0.46%) |
Apr 19, 2013 | 44.75 | 45.64 | 44.61 | 45.17 | 180,683 | +0.48(+1.07%) |
Apr 18, 2013 | 44.37 | 45.06 | 44.05 | 44.69 | 358,130 | +0.46(+1.04%) |
Apr 17, 2013 | 44.57 | 44.68 | 43.89 | 44.23 | 217,782 | -0.54(-1.21%) |
Apr 16, 2013 | 44.92 | 44.92 | 44.46 | 44.77 | 323,149 | +0.22(+0.50%) |
Apr 15, 2013 | 45.97 | 46.09 | 44.34 | 44.55 | 381,842 | -1.55(-3.36%) |
Apr 12, 2013 | 46.49 | 46.57 | 45.96 | 46.10 | 220,121 | -0.50(-1.08%) |
Apr 11, 2013 | 45.91 | 46.74 | 45.79 | 46.61 | 222,746 | +0.71(+1.54%) |
Apr 10, 2013 | 45.50 | 46.37 | 45.40 | 45.90 | 196,092 | +0.58(+1.29%) |
Apr 09, 2013 | 45.89 | 46.04 | 45.30 | 45.32 | 186,885 | -0.46(-1.00%) |
Apr 08, 2013 | 46.14 | 46.14 | 45.49 | 45.78 | 287,692 | -0.29(-0.64%) |
Apr 05, 2013 | 45.74 | 46.29 | 45.18 | 46.07 | 187,750 | -0.16(-0.35%) |
Apr 04, 2013 | 45.99 | 47.27 | 45.91 | 46.23 | 438,131 | +0.49(+1.07%) |
Apr 03, 2013 | 45.49 | 45.85 | 45.22 | 45.74 | 617,866 | +0.39(+0.85%) |
Apr 02, 2013 | 45.60 | 45.78 | 45.00 | 45.36 | 159,899 | -0.03(-0.06%) |
Apr 01, 2013 | 45.23 | 45.60 | 44.73 | 45.38 | 176,074 | +0.37(+0.83%) |
Mar 28, 2013 | 45.47 | 45.66 | 44.99 | 45.01 | 227,820 | -0.46(-1.01%) |
Mar 27, 2013 | 45.26 | 45.48 | 45.16 | 45.47 | 128,721 | +0.06(+0.13%) |
Mar 26, 2013 | 45.71 | 45.71 | 45.07 | 45.41 | 198,137 | -0.02(-0.04%) |
Mar 25, 2013 | 45.63 | 45.98 | 45.10 | 45.43 | 154,278 | -0.04(-0.09%) |
Mar 22, 2013 | 45.62 | 45.81 | 45.30 | 45.47 | 181,133 | -0.13(-0.29%) |
Mar 21, 2013 | 45.86 | 46.02 | 45.25 | 45.60 | 169,233 | -0.37(-0.80%) |
Mar 20, 2013 | 46.06 | 46.45 | 45.75 | 45.96 | 217,393 | -0.08(-0.17%) |
Mar 19, 2013 | 46.37 | 46.48 | 45.76 | 46.04 | 301,595 | -0.29(-0.64%) |
Mar 18, 2013 | 46.02 | 46.65 | 45.78 | 46.34 | 205,473 | -0.10(-0.21%) |
Mar 15, 2013 | 46.64 | 47.02 | 46.29 | 46.44 | 411,205 | -0.14(-0.30%) |
Mar 14, 2013 | 46.41 | 47.06 | 46.34 | 46.57 | 164,682 | +0.10(+0.21%) |
Mar 13, 2013 | 46.30 | 46.61 | 46.04 | 46.48 | 279,723 | +0.33(+0.71%) |
Mar 12, 2013 | 46.40 | 46.56 | 45.99 | 46.15 | 198,401 | -0.21(-0.46%) |
Mar 11, 2013 | 46.13 | 46.59 | 45.93 | 46.36 | 191,610 | -0.02(-0.04%) |
Mar 08, 2013 | 46.36 | 46.80 | 45.80 | 46.38 | 268,506 | +0.09(+0.20%) |
Mar 07, 2013 | 45.96 | 46.33 | 45.63 | 46.29 | 206,813 | +0.49(+1.06%) |
Mar 06, 2013 | 46.08 | 46.38 | 45.46 | 45.80 | 188,587 | -0.27(-0.59%) |
Mar 05, 2013 | 45.85 | 46.19 | 45.64 | 46.08 | 180,022 | +0.32(+0.71%) |
Mar 04, 2013 | 45.25 | 45.80 | 45.09 | 45.75 | 379,219 | +0.46(+1.01%) |
Mar 01, 2013 | 45.32 | 45.44 | 44.54 | 45.29 | 424,593 | +0.05(+0.10%) |
Feb 28, 2013 | 45.73 | 46.60 | 45.04 | 45.25 | 554,191 | -1.44(-3.09%) |
Feb 27, 2013 | 49.53 | 50.75 | 46.54 | 46.69 | 1,195,773 | -0.10(-0.22%) |
Feb 26, 2013 | 47.57 | 48.19 | 46.80 | 46.80 | 450,350 | -1.46(-3.02%) |
Feb 22, 2013 | 48.07 | 48.33 | 47.53 | 48.25 | 157,253 | +0.32(+0.66%) |
Feb 21, 2013 | 48.04 | 48.32 | 47.37 | 47.93 | 136,159 | -0.22(-0.46%) |
Feb 20, 2013 | 49.07 | 49.09 | 47.91 | 48.16 | 1,520,421 | -0.92(-1.87%) |
Feb 19, 2013 | 48.87 | 49.22 | 48.87 | 49.07 | 334,939 | +0.27(+0.56%) |
Feb 15, 2013 | 48.92 | 49.54 | 48.49 | 48.80 | 358,038 | +0.14(+0.29%) |
Feb 14, 2013 | 47.79 | 49.62 | 47.60 | 48.66 | 448,936 | +0.74(+1.54%) |
Feb 13, 2013 | 48.16 | 48.43 | 47.65 | 47.92 | 354,206 | -0.22(-0.46%) |
Feb 12, 2013 | 47.93 | 48.25 | 47.93 | 48.14 | 233,195 | +0.23(+0.47%) |
Feb 11, 2013 | 47.97 | 48.15 | 47.86 | 47.92 | 216,956 | -0.14(-0.30%) |
Feb 08, 2013 | 47.90 | 48.32 | 47.82 | 48.06 | 113,799 | +0.21(+0.45%) |
Feb 07, 2013 | 47.90 | 47.96 | 47.31 | 47.84 | 80,643 | +0.01(+0.01%) |
Feb 06, 2013 | 47.64 | 48.02 | 47.64 | 47.84 | 103,365 | +0.10(+0.22%) |
Feb 04, 2013 | 47.73 | 48.51 | 47.42 | 47.73 | 299,171 | -0.14(-0.30%) |
Feb 01, 2013 | 47.50 | 48.30 | 47.48 | 47.88 | 305,550 | +0.45(+0.94%) |
Jan 31, 2013 | 46.90 | 47.53 | 46.70 | 47.43 | 73,139 | +0.35(+0.74%) |
Jan 30, 2013 | 47.26 | 47.55 | 46.55 | 47.08 | 82,096 | -0.32(-0.67%) |
Jan 29, 2013 | 47.25 | 47.57 | 46.94 | 47.40 | 99,108 | +0.01(+0.03%) |
Jan 28, 2013 | 47.86 | 47.86 | 46.77 | 47.38 | 250,204 | -0.57(-1.19%) |
Jan 25, 2013 | 47.82 | 48.01 | 47.58 | 47.95 | 175,798 | +0.21(+0.43%) |
Jan 24, 2013 | 46.76 | 48.06 | 46.76 | 47.75 | 208,832 | +0.91(+1.95%) |
Jan 23, 2013 | 46.87 | 47.15 | 46.68 | 46.83 | 126,222 | -0.24(-0.51%) |
Jan 22, 2013 | 45.82 | 47.38 | 45.82 | 47.07 | 231,431 | +1.04(+2.25%) |
Jan 18, 2013 | 45.49 | 46.26 | 45.35 | 46.04 | 137,706 | +0.39(+0.87%) |
Jan 17, 2013 | 44.44 | 45.71 | 44.44 | 45.64 | 338,692 | +1.24(+2.80%) |
Jan 16, 2013 | 43.64 | 44.48 | 43.25 | 44.40 | 98,378 | +0.50(+1.14%) |
Jan 15, 2013 | 43.77 | 44.56 | 43.63 | 43.90 | 165,923 | -0.04(-0.09%) |
Jan 14, 2013 | 44.43 | 44.73 | 43.75 | 43.94 | 122,840 | -0.67(-1.51%) |
Jan 11, 2013 | 44.65 | 44.87 | 44.38 | 44.61 | 121,930 | +0.04(+0.09%) |
Jan 10, 2013 | 44.51 | 44.81 | 44.04 | 44.57 | 111,082 | +0.10(+0.23%) |
Jan 09, 2013 | 44.72 | 44.91 | 44.46 | 44.47 | 106,532 | -0.11(-0.25%) |
Jan 08, 2013 | 44.80 | 45.00 | 44.28 | 44.58 | 112,197 | -0.36(-0.81%) |
Jan 07, 2013 | 44.89 | 45.08 | 44.17 | 44.94 | 108,850 | -0.21(-0.47%) |
Jan 04, 2013 | 45.24 | 45.41 | 45.00 | 45.16 | 114,114 | +0.05(+0.10%) |
Jan 03, 2013 | 44.50 | 45.69 | 44.46 | 45.11 | 186,736 | +0.76(+1.71%) |
Jan 02, 2013 | 44.25 | 44.51 | 43.41 | 44.35 | 317,667 | +0.98(+2.25%) |
Dec 31, 2012 | 42.78 | 44.02 | 42.37 | 43.38 | 261,639 | +0.56(+1.32%) |
Dec 28, 2012 | 43.32 | 43.53 | 42.64 | 42.81 | 118,004 | -0.79(-1.81%) |
Dec 27, 2012 | 44.13 | 44.20 | 43.30 | 43.60 | 229,102 | -0.54(-1.22%) |
Dec 26, 2012 | 44.22 | 44.32 | 43.86 | 44.14 | 293,256 | -0.15(-0.34%) |
Dec 24, 2012 | 43.84 | 44.31 | 43.16 | 44.29 | 168,836 | +0.12(+0.26%) |
Dec 21, 2012 | 43.91 | 44.33 | 42.94 | 44.17 | 685,256 | +1.37(+3.19%) |
Dec 20, 2012 | 40.77 | 43.22 | 40.77 | 42.81 | 477,842 | +2.04(+5.00%) |
Dec 19, 2012 | 41.15 | 41.33 | 40.66 | 40.77 | 102,544 | -0.43(-1.04%) |
Dec 18, 2012 | 40.88 | 41.28 | 40.55 | 41.20 | 277,974 | +0.49(+1.19%) |
Dec 17, 2012 | 40.20 | 40.81 | 40.16 | 40.71 | 214,712 | +0.67(+1.67%) |
Dec 14, 2012 | 39.69 | 40.08 | 39.40 | 40.04 | 124,858 | +0.23(+0.57%) |
Dec 13, 2012 | 39.56 | 40.09 | 39.36 | 39.82 | 182,036 | +0.32(+0.82%) |
Dec 12, 2012 | 40.62 | 40.62 | 39.34 | 39.49 | 176,196 | -0.91(-2.24%) |
Dec 11, 2012 | 40.54 | 40.61 | 40.22 | 40.40 | 122,359 | +0.03(+0.06%) |
Dec 10, 2012 | 40.57 | 40.79 | 40.22 | 40.37 | 141,951 | -0.16(-0.38%) |
Dec 07, 2012 | 40.54 | 40.74 | 40.16 | 40.53 | 103,316 | +0.19(+0.48%) |
Dec 06, 2012 | 40.13 | 40.52 | 39.93 | 40.33 | 75,359 | +0.19(+0.47%) |
Dec 05, 2012 | 40.54 | 40.61 | 39.68 | 40.15 | 115,867 | -0.32(-0.78%) |
Dec 04, 2012 | 40.06 | 40.59 | 39.38 | 40.46 | 272,506 | -0.36(-0.87%) |
Nov 30, 2012 | 41.21 | 41.37 | 40.58 | 40.82 | 314,332 | -0.43(-1.05%) |
Nov 29, 2012 | 41.53 | 42.04 | 40.92 | 41.25 | 217,587 | +0.03(+0.08%) |
Nov 28, 2012 | 40.08 | 41.36 | 39.69 | 41.22 | 146,680 | +1.07(+2.66%) |
Nov 27, 2012 | 40.74 | 41.03 | 40.00 | 40.15 | 563,122 | -0.66(-1.62%) |
Nov 26, 2012 | 40.36 | 41.12 | 40.22 | 40.81 | 131,741 | +0.38(+0.94%) |
Nov 23, 2012 | 40.33 | 40.78 | 39.95 | 40.43 | 43,095 | +0.23(+0.56%) |
Nov 21, 2012 | 40.10 | 40.86 | 39.73 | 40.20 | 75,302 | +0.25(+0.62%) |
Nov 20, 2012 | 40.17 | 40.94 | 39.62 | 39.96 | 256,481 | -0.17(-0.44%) |
Nov 19, 2012 | 39.47 | 40.24 | 39.22 | 40.13 | 96,711 | +0.89(+2.28%) |
Nov 16, 2012 | 38.75 | 39.48 | 38.59 | 39.24 | 138,239 | +0.48(+1.24%) |
Nov 15, 2012 | 39.00 | 39.33 | 38.62 | 38.76 | 123,416 | -0.38(-0.96%) |
Nov 14, 2012 | 39.09 | 39.74 | 38.86 | 39.14 | 138,857 | +0.08(+0.20%) |
Nov 13, 2012 | 39.22 | 39.75 | 39.05 | 39.06 | 101,767 | -0.48(-1.21%) |
Nov 12, 2012 | 39.91 | 39.95 | 39.37 | 39.54 | 83,808 | -0.35(-0.88%) |
Nov 09, 2012 | 39.00 | 40.66 | 39.00 | 39.89 | 315,142 | +0.61(+1.55%) |
Nov 08, 2012 | 39.69 | 39.69 | 39.20 | 39.28 | 149,067 | -0.61(-1.53%) |
Nov 07, 2012 | 39.91 | 40.29 | 39.52 | 39.89 | 151,056 | -0.70(-1.72%) |
Nov 06, 2012 | 40.64 | 40.70 | 40.03 | 40.59 | 154,680 | +0.66(+1.65%) |
Nov 05, 2012 | 40.62 | 40.62 | 39.85 | 39.93 | 128,596 | -0.75(-1.85%) |
Nov 02, 2012 | 41.67 | 41.92 | 40.33 | 40.68 | 177,231 | -0.63(-1.54%) |
Nov 01, 2012 | 39.91 | 41.69 | 38.85 | 41.31 | 367,408 | +0.72(+1.77%) |
Oct 31, 2012 | 38.57 | 40.77 | 38.57 | 40.59 | 369,614 | +3.28(+8.80%) |
Oct 26, 2012 | 36.99 | 37.31 | 37.31 | 37.31 | 157,085 | +0.39(+1.05%) |
Oct 25, 2012 | 36.78 | 37.02 | 36.38 | 36.92 | 45,412 | +0.40(+1.10%) |
Oct 24, 2012 | 37.43 | 37.47 | 35.94 | 36.52 | 353,411 | -0.89(-2.37%) |
Oct 23, 2012 | 36.92 | 37.58 | 36.87 | 37.41 | 53,282 | +0.08(+0.21%) |
Oct 19, 2012 | 37.73 | 37.73 | 36.91 | 37.33 | 128,966 | -1.08(-2.81%) |
Oct 18, 2012 | 38.53 | 38.68 | 38.13 | 38.41 | 135,408 | -0.10(-0.27%) |
Oct 17, 2012 | 38.01 | 38.55 | 38.01 | 38.51 | 122,106 | +0.52(+1.36%) |
Oct 16, 2012 | 37.65 | 38.07 | 37.60 | 38.00 | 80,817 | +0.39(+1.05%) |
Oct 15, 2012 | 36.79 | 37.67 | 36.60 | 37.60 | 68,039 | +0.89(+2.43%) |
Oct 12, 2012 | 36.79 | 37.01 | 36.54 | 36.71 | 65,670 | -0.03(-0.09%) |
Oct 11, 2012 | 37.17 | 37.33 | 36.56 | 36.74 | 60,350 | -0.23(-0.61%) |
Oct 10, 2012 | 37.21 | 37.58 | 36.92 | 36.97 | 55,597 | -0.10(-0.26%) |
Oct 09, 2012 | 37.12 | 37.23 | 36.51 | 37.06 | 63,461 | -0.06(-0.17%) |
Oct 08, 2012 | 36.97 | 37.28 | 36.85 | 37.13 | 39,529 | +0.17(+0.46%) |
Oct 05, 2012 | 37.87 | 38.08 | 36.73 | 36.96 | 99,623 | -0.63(-1.67%) |
Oct 04, 2012 | 38.04 | 38.04 | 37.28 | 37.59 | 89,086 | -0.22(-0.58%) |
Oct 03, 2012 | 37.55 | 38.70 | 37.43 | 37.81 | 329,860 | +1.21(+3.31%) |
Oct 02, 2012 | 36.57 | 37.05 | 36.12 | 36.60 | 317,334 | +0.15(+0.41%) |
Oct 01, 2012 | 36.39 | 36.67 | 36.00 | 36.45 | 178,363 | +0.19(+0.54%) |
Sep 28, 2012 | 36.30 | 36.49 | 35.86 | 36.26 | 92,108 | -0.26(-0.71%) |
Sep 27, 2012 | 36.11 | 36.68 | 35.58 | 36.51 | 138,001 | +0.53(+1.48%) |
Sep 26, 2012 | 36.84 | 36.84 | 35.50 | 35.98 | 220,900 | -0.85(-2.32%) |
Sep 25, 2012 | 36.47 | 37.16 | 36.34 | 36.84 | 315,769 | +0.52(+1.43%) |
Sep 24, 2012 | 35.95 | 36.44 | 35.90 | 36.32 | 101,306 | +0.13(+0.36%) |
Sep 21, 2012 | 36.29 | 36.60 | 35.97 | 36.19 | 177,223 | +0.48(+1.34%) |
Sep 20, 2012 | 35.54 | 36.11 | 35.17 | 35.71 | 70,238 | -0.13(-0.36%) |
Sep 19, 2012 | 36.62 | 36.62 | 35.68 | 35.84 | 143,763 | -0.73(-2.00%) |
Sep 18, 2012 | 35.61 | 36.95 | 35.61 | 36.57 | 116,473 | +0.91(+2.56%) |
Sep 17, 2012 | 36.15 | 36.15 | 35.36 | 35.66 | 69,682 | -0.65(-1.80%) |
Sep 14, 2012 | 36.48 | 36.97 | 36.28 | 36.31 | 109,788 | -0.01(-0.04%) |
Sep 13, 2012 | 35.73 | 36.52 | 35.64 | 36.33 | 96,316 | +0.56(+1.58%) |
Sep 12, 2012 | 35.87 | 36.10 | 35.54 | 35.76 | 87,298 | -0.10(-0.29%) |
Sep 11, 2012 | 35.90 | 36.33 | 35.71 | 35.87 | 60,384 | +0.02(+0.05%) |
Sep 10, 2012 | 35.79 | 36.17 | 35.61 | 35.85 | 157,848 | -0.05(-0.14%) |
Sep 07, 2012 | 35.76 | 36.18 | 35.76 | 35.90 | 60,722 | +0.07(+0.20%) |
Sep 06, 2012 | 34.92 | 35.84 | 34.92 | 35.83 | 97,783 | +1.22(+3.54%) |
Sep 05, 2012 | 34.31 | 35.14 | 34.31 | 34.60 | 170,928 | +0.21(+0.60%) |
Sep 04, 2012 | 34.37 | 34.92 | 33.82 | 34.40 | 316,382 | +0.10(+0.30%) |
Aug 31, 2012 | 34.69 | 34.69 | 34.01 | 34.29 | 100,075 | -0.08(-0.24%) |
Aug 30, 2012 | 34.60 | 34.62 | 34.29 | 34.38 | 301,959 | -0.29(-0.84%) |
Aug 29, 2012 | 34.83 | 35.23 | 34.44 | 34.67 | 168,487 | -0.06(-0.17%) |
Aug 27, 2012 | 34.95 | 34.97 | 34.68 | 34.73 | 52,593 | -0.07(-0.20%) |
Aug 24, 2012 | 34.38 | 35.20 | 34.05 | 34.80 | 279,913 | +0.74(+2.19%) |
Aug 23, 2012 | 33.94 | 34.18 | 33.83 | 34.05 | 219,462 | +0.00(+0.00%) |
Aug 22, 2012 | 33.94 | 34.46 | 33.73 | 34.05 | 299,799 | -0.06(-0.19%) |
Aug 21, 2012 | 34.33 | 34.71 | 33.95 | 34.12 | 143,479 | -0.16(-0.45%) |
Aug 20, 2012 | 34.18 | 34.40 | 33.99 | 34.27 | 71,723 | -0.04(-0.11%) |
Aug 17, 2012 | 34.18 | 34.49 | 34.02 | 34.31 | 70,618 | +0.09(+0.26%) |
Aug 16, 2012 | 34.24 | 34.31 | 34.02 | 34.22 | 84,336 | -0.01(-0.02%) |
Aug 15, 2012 | 33.85 | 34.36 | 33.72 | 34.23 | 118,521 | +0.44(+1.30%) |
Aug 14, 2012 | 34.03 | 34.11 | 33.59 | 33.79 | 117,052 | -0.05(-0.15%) |
Aug 13, 2012 | 33.67 | 33.87 | 33.30 | 33.84 | 87,648 | +0.07(+0.21%) |
Aug 10, 2012 | 34.07 | 34.22 | 33.30 | 33.77 | 134,342 | -0.34(-1.01%) |
Aug 09, 2012 | 34.81 | 34.96 | 33.63 | 34.11 | 289,932 | -0.59(-1.70%) |
Aug 08, 2012 | 33.99 | 34.96 | 33.99 | 34.70 | 187,615 | +0.46(+1.34%) |
Aug 07, 2012 | 34.16 | 34.46 | 33.86 | 34.24 | 339,849 | +0.27(+0.80%) |
Aug 06, 2012 | 34.06 | 34.31 | 33.66 | 33.97 | 253,245 | -0.01(-0.04%) |
Aug 03, 2012 | 34.27 | 34.78 | 33.41 | 33.98 | 307,139 | +0.23(+0.67%) |
Aug 02, 2012 | 33.47 | 34.92 | 32.96 | 33.76 | 1,365,862 | +0.05(+0.13%) |
Aug 01, 2012 | 34.58 | 33.71 | 33.71 | 33.71 | 718,352 | -0.80(-2.31%) |
Jul 31, 2012 | 31.18 | 34.80 | 31.18 | 34.51 | 880,801 | +4.61(+15.42%) |
Jul 30, 2012 | 30.09 | 30.81 | 29.68 | 29.90 | 191,536 | -0.21(-0.71%) |
Jul 27, 2012 | 29.22 | 30.20 | 28.96 | 30.11 | 126,713 | +0.91(+3.13%) |
Jul 26, 2012 | 29.12 | 30.16 | 28.92 | 29.20 | 229,522 | +0.55(+1.92%) |
Jul 25, 2012 | 27.97 | 29.23 | 27.70 | 28.65 | 195,337 | +1.31(+4.81%) |
Jul 24, 2012 | 27.37 | 27.37 | 27.12 | 27.33 | 100,962 | -0.08(-0.28%) |
Jul 23, 2012 | 27.32 | 27.41 | 26.86 | 27.41 | 114,937 | -0.48(-1.72%) |
Jul 20, 2012 | 28.84 | 28.84 | 27.48 | 27.89 | 151,716 | -1.24(-4.27%) |
Jul 19, 2012 | 28.91 | 29.32 | 28.75 | 29.13 | 109,826 | +0.28(+0.96%) |
Jul 18, 2012 | 28.25 | 29.17 | 28.01 | 28.86 | 58,288 | +0.49(+1.71%) |
Jul 17, 2012 | 28.38 | 28.43 | 27.86 | 28.37 | 52,388 | +0.10(+0.34%) |
Jul 16, 2012 | 28.91 | 29.06 | 28.21 | 28.27 | 70,978 | -0.82(-2.83%) |
Jul 13, 2012 | 28.42 | 29.27 | 28.21 | 29.09 | 69,136 | +0.84(+2.98%) |
Jul 12, 2012 | 27.98 | 28.47 | 27.73 | 28.25 | 61,454 | +0.01(+0.05%) |
Jul 11, 2012 | 28.34 | 28.49 | 28.12 | 28.24 | 94,241 | -0.10(-0.34%) |
Jul 10, 2012 | 28.51 | 28.78 | 28.21 | 28.34 | 80,643 | -0.10(-0.34%) |
Jul 09, 2012 | 28.34 | 28.51 | 28.03 | 28.43 | 87,019 | +0.00(+0.00%) |
Jul 06, 2012 | 29.09 | 29.28 | 28.10 | 28.43 | 200,449 | -0.95(-3.22%) |
Jul 05, 2012 | 29.02 | 29.64 | 28.94 | 29.38 | 53,572 | +0.30(+1.05%) |
Jul 03, 2012 | 28.69 | 29.13 | 28.39 | 29.08 | 44,204 | +0.38(+1.31%) |
Jul 02, 2012 | 28.81 | 29.00 | 28.36 | 28.70 | 133,326 | -0.20(-0.69%) |
Jun 29, 2012 | 28.28 | 28.93 | 27.86 | 28.90 | 250,656 | +1.11(+4.01%) |
Jun 28, 2012 | 27.74 | 27.79 | 26.95 | 27.79 | 120,368 | -0.16(-0.58%) |
Jun 27, 2012 | 28.23 | 28.26 | 27.55 | 27.95 | 120,288 | -0.15(-0.53%) |
Jun 26, 2012 | 27.94 | 28.33 | 27.82 | 28.10 | 101,659 | +0.25(+0.88%) |
Jun 25, 2012 | 28.18 | 28.26 | 27.81 | 27.85 | 128,196 | -0.64(-2.25%) |
Jun 22, 2012 | 28.56 | 28.91 | 28.42 | 28.49 | 135,530 | -0.12(-0.43%) |
Jun 21, 2012 | 29.15 | 29.21 | 28.33 | 28.62 | 101,566 | -0.62(-2.10%) |
Jun 20, 2012 | 29.90 | 30.07 | 28.98 | 29.23 | 162,028 | -0.71(-2.36%) |
Jun 19, 2012 | 29.65 | 30.21 | 29.60 | 29.94 | 88,137 | +0.41(+1.40%) |
Jun 18, 2012 | 29.67 | 29.93 | 29.37 | 29.52 | 81,627 | -0.29(-0.98%) |
Jun 15, 2012 | 29.34 | 29.90 | 29.34 | 29.81 | 189,044 | +0.55(+1.88%) |
Jun 14, 2012 | 28.84 | 29.35 | 28.69 | 29.26 | 145,701 | +0.41(+1.41%) |
Jun 13, 2012 | 28.33 | 29.48 | 28.17 | 28.86 | 209,630 | +0.40(+1.41%) |
Jun 12, 2012 | 28.87 | 28.95 | 28.31 | 28.45 | 326,839 | -0.30(-1.04%) |
Jun 11, 2012 | 29.76 | 29.90 | 28.74 | 28.75 | 204,785 | -0.93(-3.12%) |
Jun 08, 2012 | 29.81 | 29.87 | 29.38 | 29.68 | 179,302 | -0.32(-1.06%) |
Jun 07, 2012 | 31.63 | 31.76 | 29.98 | 29.99 | 174,548 | -1.14(-3.66%) |
Jun 06, 2012 | 31.12 | 31.34 | 31.04 | 31.13 | 162,681 | +0.30(+0.97%) |
Jun 05, 2012 | 29.87 | 30.88 | 29.74 | 30.84 | 157,625 | +0.80(+2.67%) |
Jun 04, 2012 | 30.27 | 30.36 | 29.67 | 30.03 | 84,534 | -0.17(-0.56%) |
Jun 01, 2012 | 30.31 | 30.54 | 30.00 | 30.20 | 186,548 | -0.87(-2.81%) |
May 31, 2012 | 31.04 | 31.39 | 30.29 | 31.08 | 137,566 | +0.10(+0.31%) |
May 30, 2012 | 31.63 | 31.72 | 30.94 | 30.98 | 95,925 | -1.14(-3.55%) |
May 29, 2012 | 31.54 | 32.44 | 31.21 | 32.12 | 128,277 | +0.92(+2.95%) |
May 25, 2012 | 31.38 | 31.70 | 31.10 | 31.20 | 107,669 | -0.27(-0.84%) |
May 24, 2012 | 31.39 | 31.59 | 30.86 | 31.46 | 129,885 | +0.20(+0.64%) |
May 23, 2012 | 30.64 | 31.38 | 30.52 | 31.26 | 127,880 | +0.33(+1.07%) |
May 22, 2012 | 31.00 | 31.33 | 30.69 | 30.93 | 241,916 | +0.06(+0.19%) |
May 21, 2012 | 30.05 | 31.08 | 29.72 | 30.88 | 229,948 | +0.89(+2.96%) |
May 18, 2012 | 30.68 | 30.77 | 29.91 | 29.99 | 152,751 | -0.71(-2.30%) |
May 17, 2012 | 31.94 | 32.27 | 30.67 | 30.69 | 235,564 | -1.28(-4.01%) |
May 16, 2012 | 32.39 | 32.78 | 31.92 | 31.98 | 127,013 | -0.17(-0.54%) |
May 15, 2012 | 31.68 | 32.46 | 31.68 | 32.15 | 83,928 | +0.40(+1.26%) |
May 14, 2012 | 32.14 | 32.40 | 31.75 | 31.75 | 119,675 | -0.69(-2.12%) |
May 11, 2012 | 32.03 | 32.70 | 31.53 | 32.44 | 354,274 | +0.12(+0.36%) |
May 10, 2012 | 32.44 | 32.91 | 31.92 | 32.32 | 191,920 | +0.21(+0.67%) |
May 09, 2012 | 31.58 | 32.34 | 31.05 | 32.11 | 494,574 | +0.23(+0.73%) |
May 08, 2012 | 32.77 | 32.77 | 31.78 | 31.87 | 208,962 | -1.07(-3.24%) |
May 07, 2012 | 32.78 | 33.48 | 32.71 | 32.94 | 200,488 | -0.01(-0.04%) |
May 04, 2012 | 33.18 | 33.56 | 32.88 | 32.95 | 193,187 | -0.41(-1.22%) |
May 03, 2012 | 33.04 | 33.66 | 32.69 | 33.36 | 244,186 | +0.49(+1.50%) |
May 02, 2012 | 33.33 | 33.56 | 32.31 | 32.87 | 278,319 | -0.75(-2.23%) |