Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.35 | 19.42 | 18.55 | 19.13 | 3,563,011 | -1.15(-5.66%) |
Apr 29, 2013 | 20.20 | 20.64 | 20.08 | 20.27 | 1,334,849 | +0.32(+1.63%) |
Apr 26, 2013 | 20.32 | 20.65 | 19.89 | 19.95 | 1,650,601 | -0.70(-3.38%) |
Apr 25, 2013 | 21.31 | 21.49 | 20.48 | 20.65 | 1,767,548 | -0.11(-0.55%) |
Apr 24, 2013 | 20.07 | 20.89 | 19.82 | 20.76 | 1,831,149 | +0.96(+4.82%) |
Apr 23, 2013 | 20.25 | 20.25 | 19.73 | 19.81 | 1,653,075 | -0.57(-2.81%) |
Apr 22, 2013 | 20.69 | 20.82 | 20.04 | 20.38 | 1,012,810 | +0.11(+0.57%) |
Apr 19, 2013 | 20.14 | 20.35 | 19.66 | 20.26 | 1,184,173 | +0.54(+2.71%) |
Apr 18, 2013 | 19.64 | 20.24 | 19.37 | 19.73 | 1,812,547 | +0.38(+1.98%) |
Apr 17, 2013 | 20.08 | 20.39 | 19.29 | 19.35 | 2,682,794 | -0.98(-4.84%) |
Apr 16, 2013 | 21.01 | 21.01 | 20.11 | 20.33 | 2,176,199 | -0.11(-0.56%) |
Apr 15, 2013 | 21.35 | 22.36 | 20.28 | 20.45 | 3,902,432 | -2.05(-9.13%) |
Apr 12, 2013 | 22.24 | 23.09 | 21.71 | 22.50 | 2,524,481 | -0.38(-1.67%) |
Apr 11, 2013 | 22.88 | 23.52 | 22.84 | 22.88 | 916,923 | -0.07(-0.29%) |
Apr 10, 2013 | 23.27 | 23.50 | 22.84 | 22.95 | 1,280,129 | -0.47(-2.01%) |
Apr 09, 2013 | 22.92 | 24.00 | 22.67 | 23.42 | 1,736,489 | +0.63(+2.77%) |
Apr 08, 2013 | 23.05 | 23.28 | 22.52 | 22.79 | 1,178,092 | -0.46(-1.99%) |
Apr 05, 2013 | 24.07 | 24.64 | 23.17 | 23.25 | 1,617,600 | -0.75(-3.11%) |
Apr 04, 2013 | 23.12 | 24.22 | 22.84 | 24.00 | 1,218,603 | +0.72(+3.08%) |
Apr 03, 2013 | 23.48 | 23.97 | 23.04 | 23.28 | 1,312,596 | -0.24(-1.00%) |
Apr 02, 2013 | 24.02 | 24.02 | 23.48 | 23.51 | 1,185,455 | -0.55(-2.27%) |
Apr 01, 2013 | 24.53 | 24.53 | 23.68 | 24.06 | 792,161 | -0.43(-1.77%) |
Mar 28, 2013 | 23.32 | 24.56 | 23.32 | 24.50 | 578,436 | +0.28(+1.17%) |
Mar 27, 2013 | 23.97 | 24.26 | 23.73 | 24.21 | 1,063,760 | +0.38(+1.58%) |
Mar 26, 2013 | 24.22 | 24.23 | 23.59 | 23.84 | 964,169 | -0.25(-1.02%) |
Mar 25, 2013 | 23.90 | 24.35 | 23.60 | 24.08 | 821,704 | -0.35(-1.43%) |
Mar 22, 2013 | 24.74 | 25.09 | 24.37 | 24.43 | 1,018,675 | -0.35(-1.41%) |
Mar 21, 2013 | 24.03 | 24.98 | 23.96 | 24.78 | 1,321,368 | +0.87(+3.63%) |
Mar 20, 2013 | 23.75 | 24.01 | 23.62 | 23.91 | 696,643 | +0.05(+0.20%) |
Mar 19, 2013 | 23.32 | 24.07 | 23.32 | 23.86 | 1,334,537 | +0.17(+0.72%) |
Mar 18, 2013 | 23.80 | 24.17 | 23.59 | 23.69 | 1,138,532 | +0.05(+0.20%) |
Mar 15, 2013 | 23.59 | 24.02 | 23.45 | 23.65 | 5,032,586 | +0.06(+0.24%) |
Mar 14, 2013 | 23.00 | 23.65 | 23.00 | 23.59 | 1,460,921 | +0.11(+0.48%) |
Mar 13, 2013 | 23.91 | 23.99 | 23.24 | 23.48 | 1,367,272 | -0.38(-1.58%) |
Mar 12, 2013 | 23.91 | 24.21 | 23.58 | 23.85 | 1,437,050 | +0.22(+0.92%) |
Mar 11, 2013 | 23.57 | 23.73 | 23.19 | 23.64 | 1,048,075 | +0.19(+0.80%) |
Mar 08, 2013 | 23.31 | 24.12 | 23.12 | 23.45 | 1,680,445 | -0.36(-1.51%) |
Mar 07, 2013 | 24.18 | 24.81 | 23.67 | 23.81 | 1,407,271 | -0.20(-0.83%) |
Mar 06, 2013 | 22.83 | 24.04 | 22.65 | 24.01 | 1,588,162 | +0.92(+4.01%) |
Mar 05, 2013 | 23.25 | 23.51 | 22.84 | 23.08 | 1,041,901 | +0.02(+0.08%) |
Mar 04, 2013 | 24.53 | 24.53 | 23.01 | 23.06 | 1,911,109 | -1.00(-4.16%) |
Mar 01, 2013 | 23.77 | 24.26 | 23.49 | 24.06 | 2,124,775 | -0.11(-0.47%) |
Feb 28, 2013 | 24.31 | 24.57 | 24.00 | 24.17 | 889,415 | -0.23(-0.93%) |
Feb 27, 2013 | 24.53 | 24.76 | 23.99 | 24.40 | 891,395 | -0.49(-1.97%) |
Feb 26, 2013 | 25.07 | 25.34 | 24.52 | 24.89 | 1,299,322 | +0.25(+1.03%) |
Feb 25, 2013 | 24.78 | 24.87 | 24.26 | 24.64 | 1,491,020 | +0.28(+1.16%) |
Feb 22, 2013 | 24.19 | 24.70 | 24.07 | 24.35 | 975,552 | -0.24(-0.96%) |
Feb 21, 2013 | 24.42 | 25.31 | 24.38 | 24.59 | 1,864,915 | +0.23(+0.93%) |
Feb 20, 2013 | 25.01 | 25.01 | 24.18 | 24.36 | 2,203,003 | -0.99(-3.91%) |
Feb 19, 2013 | 25.31 | 25.64 | 25.14 | 25.35 | 1,820,538 | -0.20(-0.78%) |
Feb 15, 2013 | 25.33 | 25.80 | 25.17 | 25.55 | 2,470,219 | -0.11(-0.44%) |
Feb 14, 2013 | 25.50 | 25.93 | 25.50 | 25.67 | 1,773,852 | +0.17(+0.67%) |
Feb 13, 2013 | 25.66 | 25.80 | 25.42 | 25.50 | 857,368 | -0.21(-0.81%) |
Feb 12, 2013 | 25.61 | 26.04 | 25.15 | 25.70 | 1,354,387 | +0.14(+0.55%) |
Feb 11, 2013 | 26.57 | 26.68 | 25.42 | 25.56 | 2,652,126 | -1.29(-4.81%) |
Feb 08, 2013 | 27.02 | 27.07 | 26.71 | 26.85 | 865,236 | -0.19(-0.70%) |
Feb 07, 2013 | 26.70 | 27.38 | 26.51 | 27.04 | 854,411 | +0.19(+0.70%) |
Feb 06, 2013 | 26.80 | 27.34 | 26.71 | 26.85 | 2,454,358 | -0.57(-2.06%) |
Feb 04, 2013 | 27.69 | 28.09 | 27.35 | 27.42 | 1,909,223 | -0.47(-1.69%) |
Feb 01, 2013 | 28.60 | 28.70 | 27.70 | 27.89 | 1,016,284 | -0.03(-0.10%) |
Jan 31, 2013 | 28.30 | 28.60 | 27.84 | 27.92 | 1,688,815 | -0.38(-1.33%) |
Jan 30, 2013 | 29.24 | 29.43 | 28.20 | 28.30 | 2,056,333 | -0.39(-1.35%) |
Jan 29, 2013 | 28.98 | 29.13 | 28.42 | 28.69 | 2,712,498 | +0.07(+0.23%) |
Jan 28, 2013 | 28.52 | 29.48 | 28.50 | 28.62 | 1,777,834 | -0.86(-2.91%) |
Jan 25, 2013 | 29.90 | 29.97 | 29.11 | 29.48 | 2,185,668 | -0.49(-1.64%) |
Jan 24, 2013 | 31.03 | 31.17 | 29.87 | 29.97 | 2,677,570 | -1.32(-4.22%) |
Jan 23, 2013 | 32.52 | 32.78 | 31.21 | 31.29 | 2,373,865 | -1.63(-4.96%) |
Jan 22, 2013 | 33.94 | 33.94 | 32.71 | 32.92 | 1,370,912 | -0.29(-0.88%) |
Jan 18, 2013 | 33.24 | 33.39 | 33.08 | 33.21 | 793,969 | +0.09(+0.29%) |
Jan 17, 2013 | 32.98 | 33.34 | 32.54 | 33.12 | 588,398 | -0.08(-0.23%) |
Jan 16, 2013 | 32.72 | 33.28 | 32.48 | 33.20 | 513,006 | +0.20(+0.60%) |
Jan 15, 2013 | 33.73 | 33.73 | 32.86 | 33.00 | 1,469,076 | -0.12(-0.37%) |
Jan 14, 2013 | 33.03 | 33.33 | 32.89 | 33.12 | 832,840 | +0.21(+0.63%) |
Jan 11, 2013 | 32.14 | 33.45 | 32.14 | 32.91 | 673,185 | -0.13(-0.40%) |
Jan 10, 2013 | 32.74 | 33.16 | 32.60 | 33.04 | 629,791 | +0.62(+1.92%) |
Jan 09, 2013 | 32.57 | 32.71 | 32.10 | 32.42 | 611,638 | -0.09(-0.29%) |
Jan 08, 2013 | 33.31 | 33.41 | 32.30 | 32.52 | 1,147,163 | -0.41(-1.23%) |
Jan 07, 2013 | 33.32 | 33.32 | 32.69 | 32.92 | 981,827 | -0.23(-0.68%) |
Jan 04, 2013 | 32.82 | 33.23 | 32.48 | 33.15 | 1,658,180 | +0.12(+0.37%) |
Jan 03, 2013 | 33.61 | 34.37 | 32.92 | 33.03 | 1,175,709 | -1.12(-3.29%) |
Jan 02, 2013 | 34.44 | 34.44 | 34.05 | 34.15 | 960,403 | +0.27(+0.81%) |
Dec 31, 2012 | 33.66 | 34.21 | 33.51 | 33.88 | 487,872 | +0.12(+0.36%) |
Dec 28, 2012 | 33.82 | 34.22 | 33.40 | 33.75 | 707,913 | +0.15(+0.45%) |
Dec 27, 2012 | 33.08 | 34.00 | 32.72 | 33.60 | 1,312,788 | +0.55(+1.66%) |
Dec 26, 2012 | 32.98 | 33.24 | 32.63 | 33.05 | 552,819 | +0.04(+0.11%) |
Dec 24, 2012 | 32.84 | 33.15 | 32.40 | 33.02 | 313,751 | +0.18(+0.55%) |
Dec 21, 2012 | 32.57 | 33.31 | 32.57 | 32.84 | 1,477,801 | +0.06(+0.17%) |
Dec 20, 2012 | 32.56 | 32.99 | 32.43 | 32.78 | 1,733,527 | -0.24(-0.71%) |
Dec 19, 2012 | 33.17 | 33.59 | 32.71 | 33.02 | 1,276,184 | -0.35(-1.05%) |
Dec 18, 2012 | 33.03 | 33.80 | 32.98 | 33.37 | 1,960,196 | +0.24(+0.71%) |
Dec 17, 2012 | 33.44 | 33.68 | 32.63 | 33.13 | 1,546,030 | +0.31(+0.95%) |
Dec 14, 2012 | 33.09 | 33.14 | 32.53 | 32.82 | 800,682 | +0.23(+0.69%) |
Dec 13, 2012 | 32.69 | 32.93 | 31.31 | 32.59 | 1,611,883 | -0.60(-1.82%) |
Dec 12, 2012 | 32.38 | 33.59 | 32.37 | 33.20 | 1,400,435 | +0.96(+2.99%) |
Dec 11, 2012 | 31.92 | 32.33 | 31.76 | 32.23 | 1,398,684 | +0.30(+0.95%) |
Dec 10, 2012 | 31.62 | 31.97 | 31.27 | 31.93 | 874,203 | +0.34(+1.08%) |
Dec 07, 2012 | 32.25 | 32.25 | 31.32 | 31.59 | 745,036 | +0.37(+1.18%) |
Dec 06, 2012 | 29.65 | 31.27 | 29.65 | 31.22 | 1,177,304 | +0.85(+2.80%) |
Dec 05, 2012 | 30.54 | 30.66 | 29.79 | 30.37 | 1,548,222 | -0.18(-0.59%) |
Dec 04, 2012 | 29.86 | 31.03 | 29.12 | 30.55 | 988,096 | -0.37(-1.19%) |
Nov 30, 2012 | 30.99 | 31.39 | 30.20 | 30.92 | 1,184,267 | -0.25(-0.79%) |
Nov 29, 2012 | 30.29 | 31.36 | 30.29 | 31.17 | 672,905 | +0.26(+0.85%) |
Nov 28, 2012 | 30.45 | 30.94 | 30.20 | 30.90 | 872,907 | -0.06(-0.18%) |
Nov 27, 2012 | 31.86 | 32.00 | 30.88 | 30.96 | 1,508,636 | -1.16(-3.61%) |
Nov 26, 2012 | 32.05 | 32.13 | 31.53 | 32.12 | 611,593 | -0.01(-0.03%) |
Nov 23, 2012 | 31.80 | 32.54 | 31.69 | 32.13 | 395,019 | +0.37(+1.16%) |
Nov 21, 2012 | 31.49 | 31.95 | 31.20 | 31.76 | 607,415 | +0.47(+1.51%) |
Nov 20, 2012 | 31.86 | 31.99 | 31.21 | 31.29 | 608,971 | -0.55(-1.72%) |
Nov 19, 2012 | 31.72 | 32.21 | 31.37 | 31.84 | 482,583 | +0.50(+1.60%) |
Nov 16, 2012 | 31.27 | 31.64 | 30.82 | 31.34 | 1,060,462 | +0.18(+0.58%) |
Nov 15, 2012 | 31.48 | 31.75 | 30.61 | 31.16 | 1,463,053 | -0.25(-0.78%) |
Nov 14, 2012 | 33.70 | 33.81 | 30.95 | 31.40 | 2,513,093 | -1.54(-4.67%) |
Nov 13, 2012 | 32.52 | 33.25 | 32.35 | 32.94 | 715,296 | -0.27(-0.82%) |
Nov 12, 2012 | 33.91 | 33.91 | 32.97 | 33.21 | 465,203 | -0.22(-0.65%) |
Nov 09, 2012 | 33.63 | 33.84 | 33.35 | 33.43 | 574,747 | -0.35(-1.03%) |
Nov 08, 2012 | 33.43 | 34.03 | 32.94 | 33.78 | 1,017,489 | +0.43(+1.29%) |
Nov 07, 2012 | 33.26 | 33.59 | 32.17 | 33.34 | 953,435 | +0.56(+1.72%) |
Nov 06, 2012 | 32.24 | 33.04 | 31.65 | 32.78 | 1,386,385 | +0.83(+2.61%) |
Nov 05, 2012 | 32.67 | 33.03 | 31.83 | 31.95 | 1,368,402 | -0.63(-1.93%) |
Nov 02, 2012 | 35.20 | 35.20 | 32.45 | 32.58 | 1,109,219 | -0.54(-1.64%) |
Nov 01, 2012 | 33.77 | 34.89 | 32.96 | 33.12 | 673,037 | -0.43(-1.29%) |
Oct 31, 2012 | 33.98 | 34.32 | 32.85 | 33.55 | 1,154,297 | +0.64(+1.94%) |
Oct 26, 2012 | 33.18 | 32.91 | 32.91 | 32.91 | 433,906 | -0.25(-0.76%) |
Oct 25, 2012 | 33.18 | 33.94 | 32.90 | 33.17 | 783,299 | +0.39(+1.20%) |
Oct 24, 2012 | 33.37 | 33.37 | 32.67 | 32.77 | 551,959 | -0.32(-0.96%) |
Oct 23, 2012 | 33.75 | 35.33 | 33.09 | 33.09 | 654,647 | -0.63(-1.86%) |
Oct 19, 2012 | 33.54 | 34.04 | 33.47 | 33.72 | 991,995 | -0.01(-0.03%) |
Oct 18, 2012 | 34.17 | 34.57 | 33.64 | 33.73 | 791,242 | -0.60(-1.75%) |
Oct 17, 2012 | 34.51 | 34.55 | 33.96 | 34.33 | 484,473 | +0.00(+0.00%) |
Oct 16, 2012 | 34.51 | 34.78 | 32.42 | 34.33 | 654,438 | +0.03(+0.08%) |
Oct 15, 2012 | 34.34 | 34.71 | 33.99 | 34.30 | 663,399 | -0.19(-0.54%) |
Oct 12, 2012 | 35.07 | 35.07 | 34.46 | 34.49 | 576,585 | -0.53(-1.53%) |
Oct 11, 2012 | 35.02 | 35.37 | 34.72 | 35.02 | 585,443 | +0.04(+0.11%) |
Oct 10, 2012 | 34.20 | 35.49 | 34.18 | 34.99 | 1,088,860 | +0.43(+1.25%) |
Oct 09, 2012 | 35.27 | 35.44 | 34.49 | 34.55 | 646,820 | -0.47(-1.34%) |
Oct 08, 2012 | 35.28 | 35.51 | 34.56 | 35.02 | 766,017 | -0.44(-1.24%) |
Oct 05, 2012 | 36.29 | 36.52 | 35.36 | 35.46 | 798,033 | -1.08(-2.95%) |
Oct 04, 2012 | 36.21 | 36.85 | 36.21 | 36.54 | 784,375 | +0.67(+1.86%) |
Oct 03, 2012 | 36.19 | 36.51 | 35.87 | 35.88 | 641,343 | -0.26(-0.73%) |
Oct 02, 2012 | 36.58 | 36.59 | 35.88 | 36.14 | 584,559 | -0.30(-0.82%) |
Oct 01, 2012 | 36.49 | 36.69 | 36.12 | 36.44 | 539,886 | -0.11(-0.31%) |
Sep 28, 2012 | 36.30 | 36.59 | 36.25 | 36.55 | 890,621 | -0.04(-0.10%) |
Sep 27, 2012 | 36.68 | 36.71 | 36.21 | 36.59 | 809,960 | +0.63(+1.75%) |
Sep 26, 2012 | 35.27 | 36.32 | 35.01 | 35.96 | 956,893 | +0.54(+1.54%) |
Sep 25, 2012 | 36.16 | 36.58 | 35.37 | 35.42 | 865,731 | -0.56(-1.56%) |
Sep 24, 2012 | 36.30 | 36.77 | 35.71 | 35.98 | 1,302,884 | -0.60(-1.64%) |
Sep 21, 2012 | 37.54 | 37.58 | 36.02 | 36.58 | 5,876,091 | -0.53(-1.42%) |
Sep 20, 2012 | 37.03 | 37.49 | 36.68 | 37.11 | 1,595,652 | -0.48(-1.27%) |
Sep 19, 2012 | 37.26 | 37.61 | 36.66 | 37.59 | 1,023,662 | +0.35(+0.93%) |
Sep 18, 2012 | 36.91 | 37.30 | 36.37 | 37.24 | 1,531,838 | +0.34(+0.92%) |
Sep 17, 2012 | 35.13 | 37.02 | 35.13 | 36.90 | 1,767,645 | +0.38(+1.03%) |
Sep 14, 2012 | 36.23 | 37.05 | 34.46 | 36.52 | 1,552,491 | +0.75(+2.10%) |
Sep 13, 2012 | 34.55 | 35.81 | 33.81 | 35.77 | 938,559 | +1.07(+3.08%) |
Sep 12, 2012 | 34.01 | 34.72 | 33.27 | 34.70 | 1,180,830 | +0.80(+2.35%) |
Sep 11, 2012 | 33.98 | 34.04 | 33.55 | 33.91 | 788,696 | +0.32(+0.95%) |
Sep 10, 2012 | 33.79 | 34.12 | 33.41 | 33.59 | 619,432 | -0.34(-1.00%) |
Sep 07, 2012 | 33.65 | 34.18 | 33.65 | 33.93 | 789,407 | +0.63(+1.89%) |
Sep 06, 2012 | 32.80 | 33.44 | 32.61 | 33.30 | 828,687 | +0.44(+1.34%) |
Sep 05, 2012 | 31.93 | 32.88 | 31.88 | 32.86 | 612,470 | +0.72(+2.25%) |
Sep 04, 2012 | 33.00 | 33.00 | 31.56 | 32.13 | 995,895 | -0.38(-1.18%) |
Aug 31, 2012 | 31.75 | 32.59 | 31.48 | 32.52 | 1,659,413 | +0.79(+2.48%) |
Aug 30, 2012 | 31.95 | 32.08 | 31.51 | 31.73 | 703,812 | -0.03(-0.09%) |
Aug 29, 2012 | 32.42 | 32.50 | 31.65 | 31.76 | 861,555 | -0.18(-0.56%) |
Aug 27, 2012 | 32.06 | 32.62 | 31.89 | 31.94 | 531,400 | -0.16(-0.50%) |
Aug 24, 2012 | 32.04 | 32.23 | 31.48 | 32.10 | 686,248 | +0.00(+0.00%) |
Aug 23, 2012 | 31.54 | 32.28 | 31.44 | 32.10 | 1,067,680 | +0.77(+2.46%) |
Aug 22, 2012 | 31.06 | 31.49 | 30.65 | 31.33 | 1,238,970 | +0.31(+1.00%) |
Aug 21, 2012 | 31.09 | 31.49 | 30.83 | 31.02 | 1,525,443 | +0.16(+0.52%) |
Aug 20, 2012 | 30.69 | 30.97 | 30.49 | 30.86 | 1,005,540 | -0.08(-0.24%) |
Aug 17, 2012 | 31.52 | 32.07 | 30.62 | 30.93 | 836,686 | -0.80(-2.51%) |
Aug 16, 2012 | 30.83 | 31.81 | 30.63 | 31.73 | 1,609,466 | +0.91(+2.95%) |
Aug 15, 2012 | 31.54 | 31.54 | 30.75 | 30.82 | 955,347 | -0.55(-1.76%) |
Aug 14, 2012 | 31.27 | 31.95 | 31.27 | 31.37 | 741,649 | -0.53(-1.68%) |
Aug 13, 2012 | 32.51 | 32.52 | 31.81 | 31.91 | 709,818 | -0.38(-1.19%) |
Aug 10, 2012 | 32.26 | 32.48 | 31.95 | 32.29 | 945,665 | -0.10(-0.32%) |
Aug 09, 2012 | 32.66 | 32.76 | 32.04 | 32.40 | 1,040,851 | -0.30(-0.92%) |
Aug 08, 2012 | 32.79 | 33.15 | 32.66 | 32.70 | 592,012 | -0.13(-0.40%) |
Aug 07, 2012 | 32.88 | 33.39 | 32.68 | 32.83 | 774,283 | -0.12(-0.37%) |
Aug 06, 2012 | 32.39 | 33.49 | 32.30 | 32.95 | 792,988 | +0.57(+1.77%) |
Aug 03, 2012 | 32.41 | 33.03 | 32.04 | 32.38 | 1,348,473 | -0.18(-0.55%) |
Aug 02, 2012 | 32.25 | 33.18 | 32.24 | 32.56 | 1,118,603 | -0.15(-0.46%) |
Aug 01, 2012 | 33.63 | 33.93 | 29.13 | 32.71 | 2,049,142 | -1.46(-4.28%) |
Jul 31, 2012 | 34.85 | 35.16 | 33.64 | 34.17 | 1,158,654 | -0.64(-1.83%) |
Jul 30, 2012 | 34.23 | 35.28 | 34.23 | 34.81 | 724,690 | +0.42(+1.23%) |
Jul 27, 2012 | 33.14 | 34.77 | 33.14 | 34.39 | 727,092 | +0.47(+1.38%) |
Jul 26, 2012 | 33.53 | 34.01 | 33.17 | 33.92 | 882,163 | +0.64(+1.92%) |
Jul 25, 2012 | 34.21 | 34.42 | 33.12 | 33.28 | 1,174,030 | -0.29(-0.87%) |
Jul 24, 2012 | 34.01 | 34.36 | 33.28 | 33.57 | 853,490 | -0.45(-1.32%) |
Jul 23, 2012 | 34.08 | 34.21 | 33.23 | 34.02 | 630,888 | -0.32(-0.93%) |
Jul 20, 2012 | 34.32 | 34.57 | 33.81 | 34.34 | 568,486 | -0.19(-0.54%) |
Jul 19, 2012 | 34.49 | 36.24 | 34.11 | 34.53 | 744,095 | +0.15(+0.44%) |
Jul 18, 2012 | 33.94 | 34.56 | 33.66 | 34.38 | 608,764 | +0.17(+0.49%) |
Jul 17, 2012 | 34.50 | 34.55 | 33.50 | 34.21 | 787,509 | -0.36(-1.03%) |
Jul 16, 2012 | 34.98 | 35.38 | 34.28 | 34.56 | 795,260 | -0.41(-1.18%) |
Jul 13, 2012 | 34.65 | 35.10 | 34.09 | 34.98 | 723,447 | +0.52(+1.50%) |
Jul 12, 2012 | 34.09 | 34.77 | 33.55 | 34.46 | 786,856 | -0.06(-0.16%) |
Jul 11, 2012 | 34.07 | 35.39 | 34.07 | 34.52 | 712,683 | +0.04(+0.11%) |
Jul 10, 2012 | 35.77 | 35.77 | 34.29 | 34.48 | 761,660 | -0.81(-2.29%) |
Jul 09, 2012 | 35.22 | 35.46 | 34.72 | 35.29 | 746,265 | -0.19(-0.53%) |
Jul 06, 2012 | 35.88 | 36.16 | 35.00 | 35.47 | 601,022 | -0.81(-2.22%) |
Jul 05, 2012 | 36.20 | 36.68 | 35.91 | 36.28 | 568,622 | -0.14(-0.39%) |
Jul 03, 2012 | 36.21 | 36.58 | 35.93 | 36.42 | 493,444 | +0.55(+1.54%) |
Jul 02, 2012 | 35.61 | 36.15 | 35.41 | 35.87 | 492,184 | +0.23(+0.66%) |
Jun 29, 2012 | 36.51 | 37.52 | 35.23 | 35.63 | 718,657 | +0.64(+1.82%) |
Jun 28, 2012 | 34.82 | 35.51 | 34.34 | 35.00 | 1,168,069 | -0.57(-1.61%) |
Jun 27, 2012 | 35.65 | 35.84 | 34.71 | 35.57 | 861,548 | -0.10(-0.29%) |
Jun 26, 2012 | 36.28 | 36.28 | 35.10 | 35.67 | 805,377 | -0.13(-0.37%) |
Jun 25, 2012 | 35.23 | 36.22 | 34.81 | 35.80 | 739,974 | +0.34(+0.95%) |
Jun 22, 2012 | 35.26 | 36.20 | 35.18 | 35.46 | 705,728 | -0.24(-0.68%) |
Jun 21, 2012 | 36.13 | 36.43 | 35.65 | 35.71 | 1,124,398 | -0.88(-2.41%) |
Jun 20, 2012 | 36.45 | 37.81 | 35.89 | 36.59 | 1,631,566 | -0.45(-1.22%) |
Jun 19, 2012 | 37.02 | 37.13 | 36.27 | 37.04 | 924,890 | +0.22(+0.59%) |
Jun 18, 2012 | 35.94 | 37.57 | 35.63 | 36.83 | 1,317,833 | +0.77(+2.13%) |
Jun 15, 2012 | 37.11 | 37.57 | 35.55 | 36.06 | 4,729,290 | -0.81(-2.19%) |
Jun 14, 2012 | 37.71 | 37.71 | 36.41 | 36.86 | 1,667,263 | -0.43(-1.16%) |
Jun 13, 2012 | 38.61 | 38.69 | 37.14 | 37.29 | 1,423,213 | -1.15(-3.00%) |
Jun 12, 2012 | 37.92 | 38.59 | 37.72 | 38.45 | 904,154 | +0.88(+2.35%) |
Jun 11, 2012 | 37.81 | 38.45 | 37.44 | 37.57 | 842,628 | -0.68(-1.77%) |
Jun 08, 2012 | 37.13 | 38.65 | 37.13 | 38.24 | 886,267 | +0.41(+1.09%) |
Jun 07, 2012 | 38.29 | 38.67 | 36.88 | 37.83 | 1,070,693 | -0.46(-1.20%) |
Jun 06, 2012 | 40.09 | 40.09 | 37.84 | 38.29 | 1,229,637 | +0.64(+1.69%) |
Jun 05, 2012 | 37.86 | 37.94 | 37.17 | 37.65 | 1,225,836 | -0.11(-0.30%) |
Jun 04, 2012 | 37.23 | 37.87 | 36.59 | 37.76 | 1,036,099 | +0.76(+2.05%) |
Jun 01, 2012 | 37.17 | 38.00 | 36.63 | 37.00 | 1,410,065 | +0.28(+0.77%) |
May 31, 2012 | 36.29 | 37.74 | 35.93 | 36.72 | 2,234,430 | +0.72(+2.01%) |
May 30, 2012 | 35.67 | 36.64 | 35.08 | 36.00 | 1,246,052 | +0.32(+0.89%) |
May 29, 2012 | 36.60 | 36.67 | 35.31 | 35.68 | 984,078 | -0.64(-1.76%) |
May 25, 2012 | 36.24 | 36.58 | 35.89 | 36.32 | 532,486 | +0.21(+0.57%) |
May 24, 2012 | 35.42 | 36.24 | 35.22 | 36.11 | 1,067,035 | +0.86(+2.45%) |
May 23, 2012 | 34.54 | 35.32 | 33.64 | 35.25 | 1,706,693 | +0.60(+1.73%) |
May 22, 2012 | 34.23 | 35.32 | 34.16 | 34.65 | 1,075,503 | +0.07(+0.19%) |
May 21, 2012 | 34.09 | 34.68 | 33.85 | 34.58 | 550,785 | +0.49(+1.43%) |
May 18, 2012 | 34.04 | 34.36 | 33.48 | 34.09 | 1,167,457 | +0.29(+0.86%) |
May 17, 2012 | 33.85 | 34.56 | 33.28 | 33.80 | 2,410,106 | +0.38(+1.12%) |
May 16, 2012 | 33.87 | 34.21 | 32.87 | 33.43 | 1,027,562 | -0.02(-0.06%) |
May 15, 2012 | 34.42 | 34.96 | 33.23 | 33.45 | 1,142,916 | -0.86(-2.52%) |
May 14, 2012 | 35.18 | 35.28 | 34.26 | 34.31 | 940,299 | -1.29(-3.61%) |
May 11, 2012 | 35.86 | 36.19 | 35.51 | 35.60 | 996,548 | -0.67(-1.84%) |
May 10, 2012 | 36.87 | 36.94 | 36.03 | 36.26 | 1,108,212 | -0.21(-0.57%) |
May 09, 2012 | 36.52 | 37.17 | 36.09 | 36.47 | 1,181,807 | -0.53(-1.42%) |
May 08, 2012 | 36.74 | 37.05 | 36.05 | 36.99 | 1,053,415 | -0.35(-0.93%) |
May 07, 2012 | 37.60 | 38.11 | 36.67 | 37.34 | 1,138,559 | -0.49(-1.29%) |
May 04, 2012 | 36.84 | 38.29 | 36.84 | 37.83 | 1,098,257 | +0.69(+1.87%) |
May 03, 2012 | 38.39 | 38.59 | 36.78 | 37.13 | 1,677,415 | -1.47(-3.82%) |
May 02, 2012 | 38.51 | 38.77 | 37.93 | 38.61 | 662,483 | -0.04(-0.10%) |