Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.00 | 28.20 | 27.00 | 27.30 | 0 | -0.15(-0.55%) |
Apr 29, 2013 | 28.50 | 28.50 | 27.15 | 27.45 | 6,838 | -0.90(-3.17%) |
Apr 26, 2013 | 28.80 | 29.85 | 28.35 | 28.35 | 16,766 | -0.30(-1.05%) |
Apr 25, 2013 | 28.20 | 28.80 | 27.15 | 28.65 | 0 | +0.75(+2.69%) |
Apr 24, 2013 | 27.60 | 28.50 | 27.30 | 27.90 | 0 | -0.15(-0.53%) |
Apr 23, 2013 | 27.60 | 28.05 | 27.00 | 28.05 | 9,602 | +0.60(+2.19%) |
Apr 22, 2013 | 27.75 | 28.20 | 27.45 | 27.45 | 5,837 | +0.00(+0.00%) |
Apr 19, 2013 | 28.05 | 28.05 | 27.00 | 27.45 | 6,835 | +0.15(+0.55%) |
Apr 18, 2013 | 28.35 | 28.35 | 26.25 | 27.30 | 9,484 | -0.90(-3.19%) |
Apr 17, 2013 | 30.00 | 30.00 | 27.30 | 28.20 | 25,795 | +0.90(+3.30%) |
Apr 16, 2013 | 27.75 | 27.75 | 26.25 | 27.30 | 4,250 | +0.15(+0.55%) |
Apr 15, 2013 | 28.20 | 28.20 | 26.55 | 27.15 | 7,330 | -0.60(-2.16%) |
Apr 12, 2013 | 27.00 | 28.20 | 27.00 | 27.75 | 2,388 | -0.15(-0.54%) |
Apr 11, 2013 | 28.05 | 28.20 | 26.85 | 27.90 | 9,853 | +0.00(+0.00%) |
Apr 10, 2013 | 27.75 | 32.40 | 27.60 | 27.90 | 111,908 | +1.35(+5.08%) |
Apr 09, 2013 | 26.70 | 26.70 | 25.95 | 26.55 | 1,485 | +0.60(+2.31%) |
Apr 08, 2013 | 25.20 | 26.10 | 25.20 | 25.95 | 4,451 | +1.20(+4.85%) |
Apr 05, 2013 | 24.45 | 25.05 | 24.00 | 24.75 | 4,306 | +0.75(+3.12%) |
Apr 04, 2013 | 24.48 | 25.05 | 23.85 | 24.00 | 5,492 | -0.45(-1.83%) |
Apr 03, 2013 | 24.00 | 25.34 | 24.00 | 24.45 | 13,006 | -0.15(-0.61%) |
Apr 02, 2013 | 25.20 | 25.20 | 24.45 | 24.60 | 12,320 | +0.00(+0.00%) |
Apr 01, 2013 | 25.50 | 25.50 | 24.32 | 24.60 | 22,410 | -0.60(-2.38%) |
Mar 28, 2013 | 25.95 | 25.95 | 24.90 | 25.20 | 10,637 | -0.45(-1.75%) |
Mar 27, 2013 | 25.50 | 25.95 | 24.15 | 25.65 | 8,678 | -0.30(-1.16%) |
Mar 26, 2013 | 25.50 | 25.95 | 25.20 | 25.95 | 5,816 | +0.45(+1.76%) |
Mar 25, 2013 | 26.85 | 26.85 | 24.90 | 25.50 | 18,846 | -1.65(-6.08%) |
Mar 22, 2013 | 28.05 | 28.05 | 26.70 | 27.15 | 24,227 | -0.75(-2.69%) |
Mar 21, 2013 | 29.55 | 29.55 | 27.45 | 27.90 | 46,311 | +0.90(+3.33%) |
Mar 20, 2013 | 24.00 | 30.00 | 24.00 | 27.00 | 207,177 | -30.15(-52.76%) |
Mar 19, 2013 | 57.30 | 57.45 | 55.65 | 57.15 | 4,380 | +0.60(+1.06%) |
Mar 18, 2013 | 56.10 | 57.75 | 54.90 | 56.55 | 4,737 | +1.20(+2.17%) |
Mar 15, 2013 | 55.50 | 55.50 | 53.55 | 55.35 | 8,516 | +1.35(+2.50%) |
Mar 14, 2013 | 57.45 | 57.60 | 53.70 | 54.00 | 11,146 | -3.90(-6.74%) |
Mar 13, 2013 | 59.25 | 59.85 | 56.85 | 57.90 | 11,272 | -0.15(-0.26%) |
Mar 12, 2013 | 59.10 | 59.10 | 54.75 | 58.05 | 17,988 | -0.75(-1.28%) |
Mar 11, 2013 | 59.25 | 59.40 | 56.85 | 58.80 | 7,500 | -1.65(-2.73%) |
Mar 08, 2013 | 60.45 | 61.20 | 59.85 | 60.45 | 15,012 | +0.45(+0.75%) |
Mar 07, 2013 | 60.45 | 60.60 | 59.40 | 60.00 | 15,501 | +0.60(+1.01%) |
Mar 06, 2013 | 59.25 | 60.00 | 58.21 | 59.40 | 18,644 | +2.55(+4.49%) |
Mar 05, 2013 | 57.00 | 59.70 | 56.70 | 56.85 | 19,402 | +1.37(+2.46%) |
Mar 04, 2013 | 54.75 | 56.33 | 53.25 | 55.48 | 5,829 | +0.28(+0.52%) |
Mar 01, 2013 | 55.05 | 56.25 | 54.15 | 55.20 | 6,097 | +0.30(+0.55%) |
Feb 28, 2013 | 55.80 | 56.55 | 54.45 | 54.90 | 10,485 | -0.45(-0.81%) |
Feb 27, 2013 | 55.95 | 55.95 | 54.15 | 55.35 | 5,077 | +0.30(+0.54%) |
Feb 26, 2013 | 56.25 | 56.25 | 53.40 | 55.05 | 5,517 | -0.30(-0.54%) |
Feb 22, 2013 | 54.45 | 56.23 | 54.45 | 55.35 | 8,548 | +0.00(+0.00%) |
Feb 21, 2013 | 56.70 | 56.70 | 52.80 | 55.35 | 8,421 | -2.40(-4.16%) |
Feb 20, 2013 | 58.80 | 59.55 | 56.40 | 57.75 | 13,067 | -1.80(-3.02%) |
Feb 19, 2013 | 60.45 | 61.18 | 58.65 | 59.55 | 11,701 | +0.45(+0.76%) |
Feb 15, 2013 | 59.25 | 59.40 | 57.75 | 59.10 | 6,058 | -0.15(-0.26%) |
Feb 14, 2013 | 60.00 | 60.00 | 58.65 | 59.25 | 4,472 | -0.60(-1.00%) |
Feb 13, 2013 | 60.60 | 60.60 | 57.90 | 59.85 | 8,557 | -0.15(-0.25%) |
Feb 12, 2013 | 63.00 | 63.00 | 58.80 | 60.00 | 14,835 | -1.80(-2.91%) |
Feb 11, 2013 | 62.40 | 64.35 | 60.90 | 61.80 | 20,980 | +3.00(+5.10%) |
Feb 08, 2013 | 57.30 | 59.85 | 57.00 | 58.80 | 10,601 | +0.60(+1.03%) |
Feb 07, 2013 | 60.15 | 60.15 | 55.65 | 58.20 | 5,292 | +0.45(+0.78%) |
Feb 06, 2013 | 60.00 | 64.05 | 55.80 | 57.75 | 34,820 | -1.80(-3.02%) |
Feb 04, 2013 | 67.50 | 67.50 | 57.90 | 59.55 | 52,001 | -11.70(-16.42%) |
Feb 01, 2013 | 71.25 | 76.50 | 69.45 | 71.25 | 39,529 | +0.15(+0.21%) |
Jan 31, 2013 | 68.25 | 72.75 | 64.35 | 71.10 | 20,792 | +2.85(+4.18%) |
Jan 30, 2013 | 66.00 | 70.65 | 63.75 | 68.25 | 41,429 | +4.50(+7.06%) |
Jan 29, 2013 | 62.70 | 66.75 | 62.25 | 63.75 | 25,373 | +3.75(+6.25%) |
Jan 28, 2013 | 59.55 | 62.25 | 57.30 | 60.00 | 37,265 | +6.30(+11.73%) |
Jan 25, 2013 | 56.25 | 57.60 | 53.10 | 53.70 | 11,969 | -2.10(-3.76%) |
Jan 24, 2013 | 54.00 | 57.45 | 52.50 | 55.80 | 13,873 | +0.30(+0.54%) |
Jan 23, 2013 | 52.35 | 57.60 | 51.90 | 55.50 | 10,163 | +3.75(+7.25%) |
Jan 22, 2013 | 52.50 | 54.15 | 49.95 | 51.75 | 12,873 | -0.15(-0.29%) |
Jan 18, 2013 | 52.95 | 53.10 | 51.15 | 51.90 | 4,265 | -1.05(-1.98%) |
Jan 17, 2013 | 51.45 | 52.95 | 50.25 | 52.95 | 11,570 | +2.40(+4.75%) |
Jan 16, 2013 | 51.75 | 57.00 | 50.40 | 50.55 | 52,636 | +0.30(+0.60%) |
Jan 15, 2013 | 49.50 | 51.30 | 46.80 | 50.25 | 50,372 | +6.43(+14.67%) |
Jan 14, 2013 | 44.85 | 44.85 | 42.75 | 43.82 | 5,738 | -0.33(-0.75%) |
Jan 11, 2013 | 43.20 | 44.55 | 43.20 | 44.15 | 2,829 | +0.95(+2.20%) |
Jan 10, 2013 | 43.05 | 44.70 | 43.05 | 43.20 | 4,900 | +0.30(+0.70%) |
Jan 09, 2013 | 42.90 | 43.35 | 41.77 | 42.90 | 3,195 | +0.90(+2.14%) |
Jan 08, 2013 | 41.25 | 42.00 | 40.65 | 42.00 | 3,651 | +1.05(+2.56%) |
Jan 07, 2013 | 42.45 | 44.25 | 40.65 | 40.95 | 5,876 | +0.90(+2.25%) |
Jan 04, 2013 | 39.10 | 41.85 | 38.85 | 40.05 | 3,719 | +1.05(+2.69%) |
Jan 03, 2013 | 38.85 | 39.60 | 37.35 | 39.00 | 1,331 | -0.75(-1.89%) |
Jan 02, 2013 | 38.85 | 39.90 | 37.73 | 39.75 | 4,038 | +2.02(+5.37%) |
Dec 31, 2012 | 37.50 | 39.00 | 36.30 | 37.73 | 6,670 | +0.68(+1.82%) |
Dec 28, 2012 | 36.15 | 38.70 | 36.00 | 37.05 | 2,578 | -0.45(-1.20%) |
Dec 27, 2012 | 38.10 | 38.85 | 37.17 | 37.50 | 1,889 | -0.60(-1.57%) |
Dec 26, 2012 | 38.85 | 40.65 | 38.10 | 38.10 | 4,472 | -0.45(-1.17%) |
Dec 24, 2012 | 39.90 | 40.20 | 37.95 | 38.55 | 3,124 | -1.20(-3.02%) |
Dec 21, 2012 | 39.60 | 40.05 | 39.15 | 39.75 | 1,460 | +0.00(+0.00%) |
Dec 20, 2012 | 41.25 | 41.62 | 37.95 | 39.75 | 4,283 | -1.88(-4.50%) |
Dec 19, 2012 | 42.45 | 42.45 | 40.65 | 41.62 | 2,656 | -0.23(-0.54%) |
Dec 18, 2012 | 41.70 | 42.60 | 41.70 | 41.85 | 1,988 | -0.30(-0.71%) |
Dec 17, 2012 | 43.05 | 43.05 | 41.40 | 42.15 | 3,339 | +0.00(+0.00%) |
Dec 14, 2012 | 40.65 | 43.35 | 40.65 | 42.15 | 4,591 | +0.90(+2.18%) |
Dec 13, 2012 | 41.40 | 42.01 | 39.15 | 41.25 | 6,648 | -1.35(-3.17%) |
Dec 12, 2012 | 43.20 | 43.20 | 41.85 | 42.60 | 3,771 | -0.75(-1.73%) |
Dec 11, 2012 | 42.00 | 44.10 | 41.25 | 43.35 | 4,760 | +1.80(+4.33%) |
Dec 10, 2012 | 42.00 | 42.45 | 41.40 | 41.55 | 1,873 | -0.90(-2.12%) |
Dec 07, 2012 | 44.70 | 44.70 | 42.15 | 42.45 | 4,494 | -2.55(-5.67%) |
Dec 06, 2012 | 44.85 | 47.10 | 42.15 | 45.00 | 7,528 | -0.75(-1.64%) |
Dec 05, 2012 | 43.50 | 46.50 | 43.50 | 45.75 | 6,656 | +1.35(+3.04%) |
Dec 04, 2012 | 43.05 | 45.59 | 42.90 | 44.40 | 12,200 | +3.00(+7.25%) |
Nov 30, 2012 | 41.40 | 42.15 | 40.80 | 41.40 | 2,277 | +1.20(+2.99%) |
Nov 29, 2012 | 40.80 | 41.55 | 39.75 | 40.20 | 2,566 | -0.30(-0.74%) |
Nov 28, 2012 | 41.40 | 41.40 | 40.50 | 40.50 | 701 | -0.90(-2.17%) |
Nov 27, 2012 | 42.00 | 42.15 | 41.40 | 41.40 | 630 | -0.15(-0.36%) |
Nov 26, 2012 | 40.65 | 41.98 | 39.45 | 41.55 | 3,506 | +2.55(+6.54%) |
Nov 23, 2012 | 39.30 | 39.60 | 37.80 | 39.00 | 5,790 | -0.15(-0.38%) |
Nov 21, 2012 | 39.15 | 41.70 | 38.20 | 39.15 | 2,255 | -0.30(-0.76%) |
Nov 20, 2012 | 39.00 | 39.72 | 38.25 | 39.45 | 3,953 | +0.00(+0.00%) |
Nov 19, 2012 | 39.00 | 40.50 | 39.00 | 39.45 | 2,000 | -0.90(-2.23%) |
Nov 16, 2012 | 38.40 | 40.35 | 37.65 | 40.35 | 996 | +2.10(+5.49%) |
Nov 15, 2012 | 41.40 | 41.40 | 37.50 | 38.25 | 2,646 | -0.90(-2.30%) |
Nov 14, 2012 | 42.00 | 42.45 | 39.15 | 39.15 | 2,892 | -2.10(-5.09%) |
Nov 13, 2012 | 41.85 | 43.05 | 39.90 | 41.25 | 1,692 | -1.50(-3.51%) |
Nov 12, 2012 | 44.25 | 44.25 | 42.75 | 42.75 | 5,747 | -1.94(-4.33%) |
Nov 09, 2012 | 43.65 | 45.30 | 42.30 | 44.69 | 6,705 | -0.61(-1.36%) |
Nov 08, 2012 | 46.80 | 49.50 | 44.25 | 45.30 | 2,773 | -2.10(-4.43%) |
Nov 07, 2012 | 45.30 | 48.00 | 44.85 | 47.40 | 4,404 | +2.85(+6.40%) |
Nov 06, 2012 | 45.45 | 46.20 | 44.25 | 44.55 | 2,140 | -0.75(-1.66%) |
Nov 05, 2012 | 47.10 | 47.10 | 44.70 | 45.30 | 4,371 | -0.15(-0.33%) |
Nov 02, 2012 | 45.90 | 46.50 | 45.45 | 45.45 | 2,856 | +0.15(+0.33%) |
Nov 01, 2012 | 46.50 | 47.55 | 45.30 | 45.30 | 2,009 | -2.10(-4.43%) |
Oct 31, 2012 | 44.85 | 48.30 | 44.85 | 47.40 | 4,960 | +1.65(+3.61%) |
Oct 26, 2012 | 46.50 | 45.75 | 45.75 | 45.75 | 2,826 | -1.80(-3.79%) |
Oct 25, 2012 | 46.50 | 49.05 | 46.20 | 47.55 | 7,186 | +1.95(+4.28%) |
Oct 24, 2012 | 47.40 | 47.40 | 45.00 | 45.60 | 1,652 | +0.30(+0.66%) |
Oct 23, 2012 | 48.00 | 48.00 | 43.80 | 45.30 | 4,218 | -3.30(-6.79%) |
Oct 19, 2012 | 48.30 | 50.40 | 47.25 | 48.60 | 3,460 | +0.30(+0.62%) |
Oct 18, 2012 | 48.60 | 49.50 | 48.00 | 48.30 | 2,399 | -0.45(-0.92%) |
Oct 17, 2012 | 48.30 | 49.50 | 48.15 | 48.75 | 1,527 | +0.30(+0.62%) |
Oct 16, 2012 | 49.05 | 51.45 | 47.70 | 48.45 | 24,330 | +2.70(+5.90%) |
Oct 15, 2012 | 45.75 | 48.30 | 44.55 | 45.75 | 4,585 | -0.60(-1.29%) |
Oct 12, 2012 | 45.45 | 46.35 | 44.70 | 46.35 | 1,343 | +0.45(+0.98%) |
Oct 11, 2012 | 47.10 | 47.25 | 44.25 | 45.90 | 4,166 | -1.65(-3.47%) |
Oct 10, 2012 | 49.05 | 50.25 | 45.45 | 47.55 | 13,639 | -2.70(-5.37%) |
Oct 09, 2012 | 49.50 | 54.75 | 48.75 | 50.25 | 99,310 | +4.80(+10.56%) |
Oct 08, 2012 | 44.85 | 46.05 | 44.40 | 45.45 | 7,670 | +0.60(+1.34%) |
Oct 05, 2012 | 45.75 | 47.02 | 44.55 | 44.85 | 7,150 | -0.90(-1.97%) |
Oct 04, 2012 | 48.00 | 49.35 | 45.75 | 45.75 | 14,162 | +0.00(+0.00%) |
Oct 03, 2012 | 43.95 | 48.75 | 43.50 | 45.75 | 41,192 | +6.60(+16.86%) |
Oct 02, 2012 | 41.25 | 41.25 | 38.70 | 39.15 | 5,350 | +0.90(+2.35%) |
Oct 01, 2012 | 40.05 | 40.05 | 36.90 | 38.25 | 2,867 | -1.20(-3.04%) |
Sep 28, 2012 | 40.80 | 44.55 | 39.15 | 39.45 | 7,912 | -1.95(-4.71%) |
Sep 27, 2012 | 40.80 | 42.45 | 36.90 | 41.40 | 8,535 | +1.65(+4.15%) |
Sep 26, 2012 | 40.20 | 41.10 | 39.00 | 39.75 | 552 | +0.00(+0.00%) |
Sep 25, 2012 | 37.65 | 42.30 | 37.65 | 39.75 | 6,752 | +1.50(+3.92%) |
Sep 24, 2012 | 41.25 | 42.75 | 37.65 | 38.25 | 17,068 | +3.45(+9.91%) |
Sep 21, 2012 | 35.10 | 35.10 | 34.80 | 34.80 | 606 | -0.30(-0.85%) |
Sep 20, 2012 | 35.10 | 36.75 | 34.80 | 35.10 | 1,389 | +0.15(+0.43%) |
Sep 19, 2012 | 34.65 | 36.00 | 34.65 | 34.95 | 1,097 | +0.75(+2.19%) |
Sep 18, 2012 | 34.35 | 35.85 | 34.05 | 34.20 | 2,571 | -0.30(-0.87%) |
Sep 17, 2012 | 34.05 | 34.50 | 33.90 | 34.50 | 86 | +0.30(+0.88%) |
Sep 14, 2012 | 35.40 | 35.40 | 33.90 | 34.20 | 1,624 | -0.60(-1.72%) |
Sep 13, 2012 | 34.80 | 36.00 | 34.65 | 34.80 | 2,762 | +0.60(+1.75%) |
Sep 12, 2012 | 34.65 | 34.80 | 34.20 | 34.20 | 421 | +0.45(+1.33%) |
Sep 11, 2012 | 34.35 | 34.35 | 33.60 | 33.75 | 766 | -0.60(-1.75%) |
Sep 10, 2012 | 34.05 | 35.23 | 34.05 | 34.35 | 987 | +0.15(+0.44%) |
Sep 07, 2012 | 33.90 | 34.20 | 33.00 | 34.20 | 597 | +0.15(+0.44%) |
Sep 06, 2012 | 34.80 | 35.25 | 33.00 | 34.05 | 868 | +0.00(+0.00%) |
Sep 05, 2012 | 34.80 | 34.80 | 33.90 | 34.05 | 638 | -1.50(-4.22%) |
Sep 04, 2012 | 34.65 | 35.81 | 34.65 | 35.55 | 1,198 | +1.65(+4.86%) |
Aug 31, 2012 | 34.35 | 34.35 | 33.15 | 33.90 | 258 | -0.90(-2.59%) |
Aug 30, 2012 | 34.20 | 34.80 | 34.20 | 34.80 | 73 | +0.15(+0.43%) |
Aug 29, 2012 | 35.10 | 36.15 | 34.65 | 34.65 | 1,540 | +0.15(+0.43%) |
Aug 27, 2012 | 35.40 | 35.40 | 34.50 | 34.50 | 543 | +0.00(+0.00%) |
Aug 24, 2012 | 34.65 | 35.23 | 33.67 | 34.50 | 983 | -0.45(-1.29%) |
Aug 23, 2012 | 34.20 | 35.10 | 33.60 | 34.95 | 5,906 | +1.35(+4.02%) |
Aug 22, 2012 | 34.50 | 34.50 | 33.45 | 33.60 | 2,360 | +0.15(+0.45%) |
Aug 21, 2012 | 33.75 | 33.75 | 33.45 | 33.45 | 843 | -0.15(-0.45%) |
Aug 20, 2012 | 33.75 | 33.75 | 33.15 | 33.60 | 1,265 | +0.08(+0.25%) |
Aug 17, 2012 | 33.75 | 33.75 | 33.30 | 33.52 | 2,708 | -0.23(-0.69%) |
Aug 16, 2012 | 34.80 | 34.80 | 33.75 | 33.75 | 1,913 | -0.75(-2.17%) |
Aug 15, 2012 | 34.80 | 36.15 | 34.35 | 34.50 | 832 | +0.15(+0.44%) |
Aug 14, 2012 | 33.75 | 34.80 | 33.75 | 34.35 | 725 | +0.60(+1.78%) |
Aug 13, 2012 | 36.90 | 36.90 | 33.00 | 33.75 | 6,600 | -4.80(-12.45%) |
Aug 10, 2012 | 38.85 | 38.85 | 38.25 | 38.55 | 780 | -0.15(-0.39%) |
Aug 09, 2012 | 40.35 | 40.35 | 38.40 | 38.70 | 5,091 | -1.65(-4.09%) |
Aug 08, 2012 | 41.10 | 41.10 | 40.35 | 40.35 | 3,966 | -2.10(-4.94%) |
Aug 07, 2012 | 42.75 | 42.75 | 42.45 | 42.45 | 406 | +0.45(+1.07%) |
Aug 06, 2012 | 42.60 | 42.75 | 42.00 | 42.00 | 394 | +0.00(+0.00%) |
Aug 03, 2012 | 40.95 | 42.15 | 39.00 | 42.00 | 3,846 | +1.50(+3.70%) |
Aug 02, 2012 | 42.00 | 42.00 | 40.50 | 40.50 | 280 | -2.10(-4.93%) |
Aug 01, 2012 | 41.25 | 42.60 | 39.90 | 42.60 | 2,483 | +2.10(+5.19%) |
Jul 31, 2012 | 42.60 | 42.60 | 40.35 | 40.50 | 910 | -1.65(-3.91%) |
Jul 30, 2012 | 41.10 | 42.75 | 41.10 | 42.15 | 1,205 | +2.85(+7.25%) |
Jul 27, 2012 | 39.00 | 40.20 | 39.00 | 39.30 | 1,226 | +0.45(+1.16%) |
Jul 26, 2012 | 38.85 | 38.85 | 38.10 | 38.85 | 617 | +0.90(+2.37%) |
Jul 25, 2012 | 37.65 | 38.70 | 37.65 | 37.95 | 407 | +1.80(+4.98%) |
Jul 24, 2012 | 37.35 | 37.35 | 35.70 | 36.15 | 570 | -0.75(-2.03%) |
Jul 23, 2012 | 37.05 | 37.05 | 35.70 | 36.90 | 483 | -0.15(-0.40%) |
Jul 20, 2012 | 38.25 | 38.40 | 37.05 | 37.05 | 846 | -0.75(-1.98%) |
Jul 19, 2012 | 38.10 | 38.70 | 35.85 | 37.80 | 1,433 | -1.05(-2.70%) |
Jul 18, 2012 | 38.25 | 38.85 | 38.10 | 38.85 | 493 | +0.30(+0.78%) |
Jul 17, 2012 | 39.30 | 39.30 | 37.95 | 38.55 | 584 | -0.90(-2.28%) |
Jul 16, 2012 | 41.70 | 41.70 | 39.45 | 39.45 | 1,488 | -2.55(-6.07%) |
Jul 13, 2012 | 40.95 | 42.15 | 40.95 | 42.00 | 1,126 | +0.75(+1.82%) |
Jul 12, 2012 | 40.35 | 41.25 | 40.15 | 41.25 | 496 | -0.45(-1.08%) |
Jul 11, 2012 | 44.85 | 44.85 | 37.65 | 41.70 | 1,248 | -2.70(-6.08%) |
Jul 10, 2012 | 45.00 | 45.00 | 42.90 | 44.40 | 3,452 | -0.60(-1.33%) |
Jul 09, 2012 | 44.70 | 46.05 | 43.65 | 45.00 | 5,988 | +1.50(+3.45%) |
Jul 06, 2012 | 41.40 | 43.50 | 41.40 | 43.50 | 1,248 | +0.45(+1.05%) |
Jul 05, 2012 | 41.70 | 43.80 | 39.00 | 43.05 | 9,386 | +3.60(+9.13%) |
Jul 03, 2012 | 38.40 | 40.50 | 38.40 | 39.45 | 2,427 | +1.54(+4.06%) |
Jul 02, 2012 | 37.20 | 37.91 | 36.15 | 37.91 | 467 | +1.31(+3.59%) |
Jun 29, 2012 | 35.85 | 37.05 | 35.85 | 36.60 | 1,231 | +0.75(+2.09%) |
Jun 28, 2012 | 36.75 | 36.75 | 35.70 | 35.85 | 1,301 | -0.75(-2.05%) |
Jun 27, 2012 | 36.60 | 37.50 | 36.60 | 36.60 | 1,210 | +0.15(+0.41%) |
Jun 26, 2012 | 35.25 | 36.75 | 35.25 | 36.45 | 780 | +0.30(+0.83%) |
Jun 25, 2012 | 37.95 | 37.95 | 35.70 | 36.15 | 2,063 | -2.25(-5.86%) |
Jun 22, 2012 | 38.25 | 39.47 | 38.25 | 38.40 | 3,466 | -0.15(-0.39%) |
Jun 21, 2012 | 37.80 | 40.35 | 37.20 | 38.55 | 4,238 | +1.20(+3.21%) |
Jun 20, 2012 | 36.00 | 37.95 | 36.00 | 37.35 | 2,626 | +0.60(+1.64%) |
Jun 19, 2012 | 35.85 | 36.90 | 35.85 | 36.75 | 1,146 | +1.20(+3.37%) |
Jun 18, 2012 | 36.60 | 36.60 | 35.55 | 35.55 | 755 | -0.45(-1.25%) |
Jun 15, 2012 | 35.85 | 36.44 | 35.25 | 36.00 | 603 | +0.45(+1.27%) |
Jun 14, 2012 | 34.22 | 35.70 | 34.10 | 35.55 | 2,167 | +1.08(+3.13%) |
Jun 13, 2012 | 34.95 | 34.95 | 33.90 | 34.47 | 1,171 | -0.18(-0.52%) |
Jun 12, 2012 | 36.15 | 36.15 | 34.35 | 34.65 | 482 | -0.75(-2.12%) |
Jun 11, 2012 | 35.55 | 36.00 | 33.60 | 35.40 | 417 | -0.55(-1.53%) |
Jun 08, 2012 | 35.40 | 36.09 | 35.40 | 35.95 | 139 | +0.10(+0.28%) |
Jun 07, 2012 | 36.75 | 36.75 | 35.40 | 35.85 | 426 | -0.90(-2.45%) |
Jun 06, 2012 | 36.15 | 36.75 | 36.08 | 36.75 | 440 | +0.00(+0.00%) |
Jun 05, 2012 | 38.55 | 39.00 | 36.00 | 36.75 | 4,740 | +1.95(+5.60%) |
Jun 04, 2012 | 34.80 | 35.10 | 34.20 | 34.80 | 1,145 | +0.30(+0.87%) |
Jun 01, 2012 | 35.44 | 35.44 | 33.90 | 34.50 | 146 | -0.30(-0.86%) |
May 31, 2012 | 34.95 | 34.95 | 34.35 | 34.80 | 512 | -0.15(-0.43%) |
May 30, 2012 | 34.95 | 35.25 | 34.95 | 34.95 | 215 | -1.02(-2.84%) |
May 29, 2012 | 37.20 | 37.20 | 35.85 | 35.97 | 908 | -1.68(-4.46%) |
May 25, 2012 | 38.10 | 38.10 | 36.30 | 37.65 | 806 | -0.45(-1.18%) |
May 24, 2012 | 40.05 | 40.05 | 36.60 | 38.10 | 557 | -1.05(-2.68%) |
May 23, 2012 | 37.65 | 40.05 | 37.65 | 39.15 | 1,240 | +2.40(+6.53%) |
May 22, 2012 | 38.70 | 38.70 | 35.70 | 36.75 | 994 | +0.45(+1.24%) |
May 21, 2012 | 36.15 | 36.90 | 36.15 | 36.30 | 213 | -0.18(-0.49%) |
May 18, 2012 | 36.15 | 36.60 | 35.85 | 36.48 | 628 | -0.42(-1.14%) |
May 17, 2012 | 37.95 | 37.95 | 36.00 | 36.90 | 1,263 | -2.70(-6.82%) |
May 16, 2012 | 38.25 | 39.60 | 37.65 | 39.60 | 1,153 | +0.00(+0.00%) |
May 15, 2012 | 42.30 | 42.30 | 37.95 | 39.60 | 683 | -1.20(-2.94%) |
May 14, 2012 | 40.50 | 41.25 | 40.50 | 40.80 | 520 | +0.90(+2.26%) |
May 11, 2012 | 40.80 | 40.95 | 38.40 | 39.90 | 1,466 | -0.60(-1.48%) |
May 10, 2012 | 40.35 | 40.80 | 40.20 | 40.50 | 394 | +0.15(+0.37%) |
May 09, 2012 | 41.55 | 41.55 | 40.20 | 40.35 | 2,600 | -0.45(-1.10%) |
May 08, 2012 | 40.80 | 41.40 | 40.65 | 40.80 | 3,183 | -0.73(-1.77%) |
May 07, 2012 | 39.30 | 41.53 | 39.30 | 41.53 | 4,046 | +2.68(+6.91%) |
May 04, 2012 | 41.70 | 41.71 | 38.72 | 38.85 | 3,176 | -3.30(-7.83%) |
May 03, 2012 | 39.90 | 42.15 | 38.55 | 42.15 | 6,002 | +1.80(+4.46%) |
May 02, 2012 | 39.90 | 40.80 | 39.45 | 40.35 | 2,263 | +0.00(+0.00%) |