Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.50 | 32.85 | 32.14 | 32.84 | 0 | +0.26(+0.79%) |
Apr 29, 2013 | 32.68 | 32.88 | 32.46 | 32.59 | 41,423 | +0.10(+0.30%) |
Apr 26, 2013 | 32.76 | 32.80 | 32.32 | 32.49 | 60,400 | -0.27(-0.82%) |
Apr 25, 2013 | 33.03 | 33.33 | 32.72 | 32.76 | 100,921 | -0.12(-0.35%) |
Apr 24, 2013 | 33.09 | 33.19 | 32.64 | 32.87 | 80,939 | -0.21(-0.65%) |
Apr 23, 2013 | 32.73 | 33.09 | 32.50 | 33.09 | 84,443 | +0.54(+1.67%) |
Apr 22, 2013 | 32.71 | 32.72 | 32.39 | 32.54 | 237,564 | -0.04(-0.14%) |
Apr 19, 2013 | 32.85 | 33.35 | 32.05 | 32.59 | 329,924 | -0.23(-0.71%) |
Apr 18, 2013 | 32.60 | 33.09 | 32.50 | 32.82 | 157,962 | +0.23(+0.71%) |
Apr 17, 2013 | 33.17 | 33.39 | 32.59 | 32.59 | 142,319 | -0.88(-2.63%) |
Apr 16, 2013 | 33.13 | 33.57 | 32.95 | 33.47 | 80,108 | +0.53(+1.59%) |
Apr 15, 2013 | 33.61 | 33.85 | 32.82 | 32.94 | 155,301 | -0.77(-2.30%) |
Apr 12, 2013 | 33.79 | 33.90 | 33.43 | 33.72 | 139,401 | -0.12(-0.34%) |
Apr 11, 2013 | 33.83 | 34.04 | 33.69 | 33.83 | 98,663 | -0.08(-0.24%) |
Apr 10, 2013 | 33.64 | 34.38 | 33.64 | 33.91 | 133,196 | +0.30(+0.90%) |
Apr 09, 2013 | 33.86 | 33.86 | 33.49 | 33.61 | 105,843 | -0.19(-0.55%) |
Apr 08, 2013 | 33.09 | 33.80 | 33.06 | 33.80 | 87,369 | +0.91(+2.76%) |
Apr 05, 2013 | 32.50 | 33.08 | 32.50 | 32.89 | 115,074 | +0.06(+0.19%) |
Apr 04, 2013 | 32.55 | 32.84 | 32.45 | 32.83 | 97,307 | +0.30(+0.93%) |
Apr 03, 2013 | 32.55 | 32.99 | 32.47 | 32.52 | 115,861 | -0.08(-0.25%) |
Apr 02, 2013 | 33.01 | 33.05 | 32.48 | 32.60 | 100,448 | -0.28(-0.87%) |
Apr 01, 2013 | 33.25 | 33.25 | 32.46 | 32.89 | 175,363 | -0.31(-0.94%) |
Mar 28, 2013 | 33.41 | 33.53 | 32.95 | 33.20 | 78,229 | -0.12(-0.35%) |
Mar 27, 2013 | 33.36 | 33.45 | 32.88 | 33.32 | 62,239 | -0.10(-0.29%) |
Mar 26, 2013 | 33.58 | 33.67 | 32.97 | 33.41 | 58,451 | +0.04(+0.11%) |
Mar 25, 2013 | 33.11 | 33.47 | 32.68 | 33.38 | 109,067 | +0.27(+0.81%) |
Mar 22, 2013 | 32.94 | 33.36 | 32.75 | 33.11 | 93,334 | +0.28(+0.84%) |
Mar 21, 2013 | 32.93 | 33.07 | 32.52 | 32.84 | 121,800 | -0.25(-0.75%) |
Mar 20, 2013 | 33.51 | 33.58 | 32.98 | 33.09 | 114,431 | -0.48(-1.43%) |
Mar 19, 2013 | 33.80 | 33.81 | 33.26 | 33.57 | 65,279 | -0.21(-0.63%) |
Mar 18, 2013 | 33.66 | 33.98 | 33.61 | 33.78 | 115,539 | +0.03(+0.08%) |
Mar 15, 2013 | 33.70 | 33.76 | 33.34 | 33.75 | 378,692 | +0.04(+0.11%) |
Mar 14, 2013 | 33.61 | 33.79 | 33.43 | 33.72 | 125,666 | +0.11(+0.32%) |
Mar 13, 2013 | 33.72 | 33.72 | 33.23 | 33.61 | 175,001 | -0.06(-0.19%) |
Mar 12, 2013 | 33.52 | 33.79 | 33.28 | 33.67 | 128,895 | +0.00(+0.00%) |
Mar 11, 2013 | 34.10 | 34.26 | 33.51 | 33.67 | 85,338 | -0.55(-1.61%) |
Mar 08, 2013 | 34.24 | 34.39 | 33.87 | 34.22 | 109,159 | +0.19(+0.55%) |
Mar 07, 2013 | 33.79 | 34.22 | 33.72 | 34.04 | 132,249 | +0.36(+1.06%) |
Mar 06, 2013 | 34.36 | 34.36 | 32.92 | 33.68 | 834,341 | -1.18(-3.40%) |
Mar 05, 2013 | 33.92 | 35.15 | 33.92 | 34.87 | 123,144 | +1.25(+3.73%) |
Mar 04, 2013 | 32.97 | 33.69 | 32.86 | 33.61 | 103,764 | +0.49(+1.47%) |
Mar 01, 2013 | 33.16 | 33.27 | 32.63 | 33.13 | 115,530 | -0.37(-1.11%) |
Feb 28, 2013 | 33.34 | 33.74 | 33.22 | 33.50 | 86,768 | +0.20(+0.61%) |
Feb 27, 2013 | 32.95 | 33.61 | 32.78 | 33.29 | 65,390 | +0.35(+1.05%) |
Feb 26, 2013 | 33.03 | 33.23 | 32.86 | 32.95 | 63,454 | +0.05(+0.16%) |
Feb 25, 2013 | 33.56 | 34.07 | 32.87 | 32.89 | 162,842 | -0.60(-1.78%) |
Feb 22, 2013 | 32.85 | 33.54 | 32.68 | 33.49 | 91,511 | +0.87(+2.67%) |
Feb 21, 2013 | 32.80 | 33.36 | 32.51 | 32.62 | 114,810 | -0.26(-0.78%) |
Feb 20, 2013 | 33.68 | 33.78 | 32.79 | 32.88 | 151,104 | -0.77(-2.30%) |
Feb 19, 2013 | 33.42 | 33.65 | 33.23 | 33.65 | 168,923 | +0.28(+0.85%) |
Feb 15, 2013 | 33.60 | 33.60 | 33.26 | 33.37 | 108,910 | -0.04(-0.11%) |
Feb 14, 2013 | 32.67 | 33.44 | 32.67 | 33.40 | 95,995 | +0.64(+1.95%) |
Feb 13, 2013 | 33.15 | 33.63 | 32.50 | 32.76 | 182,526 | -0.42(-1.26%) |
Feb 12, 2013 | 33.05 | 34.34 | 32.67 | 33.18 | 120,770 | +0.10(+0.30%) |
Feb 11, 2013 | 32.93 | 33.10 | 32.65 | 33.08 | 83,131 | +0.09(+0.27%) |
Feb 08, 2013 | 33.11 | 33.14 | 32.92 | 32.99 | 80,778 | +0.01(+0.03%) |
Feb 07, 2013 | 33.16 | 33.16 | 32.82 | 32.98 | 35,688 | -0.20(-0.62%) |
Feb 06, 2013 | 33.16 | 33.29 | 32.92 | 33.19 | 41,003 | +0.20(+0.62%) |
Feb 04, 2013 | 33.11 | 33.43 | 32.76 | 32.98 | 57,015 | -0.23(-0.70%) |
Feb 01, 2013 | 33.17 | 33.41 | 32.87 | 33.21 | 87,407 | +0.26(+0.78%) |
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,309 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,720 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,053 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.92 | 33.44 | 33.50 | 164,210 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.68 | 33.82 | 103,098 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,706 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,656 | -0.26(-0.76%) |
Jan 22, 2013 | 33.37 | 33.88 | 33.26 | 33.87 | 273,193 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,381 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,049 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,983 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.60 | 33.18 | 33.45 | 51,760 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.89 | 33.56 | 69,615 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,844 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,077 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.13 | 149,479 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.57 | 93,608 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,061 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,638 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.86 | 153,883 | -0.05(-0.17%) |
Jan 02, 2013 | 32.13 | 32.17 | 31.10 | 31.91 | 192,200 | +0.81(+2.60%) |
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,777 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,450 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,023 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,712 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,476 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.83 | 29.80 | 30.82 | 408,258 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,522 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,083 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.24 | 29.82 | 122,798 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.48 | 92,643 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.13 | 28.37 | 29.01 | 94,962 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.45 | 48,741 | -0.27(-0.93%) |
Dec 12, 2012 | 29.40 | 29.40 | 28.60 | 28.71 | 85,491 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,114 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.48 | 29.04 | 29.48 | 37,593 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,190 | +0.23(+0.80%) |
Dec 06, 2012 | 29.24 | 29.24 | 28.84 | 28.97 | 45,070 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.92 | 29.19 | 71,385 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,174 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,536 | -0.27(-0.89%) |
Nov 29, 2012 | 29.48 | 29.80 | 29.23 | 29.80 | 112,457 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,348 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,581 | +0.24(+0.85%) |
Nov 26, 2012 | 28.37 | 28.68 | 28.30 | 28.64 | 73,527 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.45 | 24,567 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.89 | 28.13 | 33,858 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,629 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,721 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,979 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,381 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,709 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.44 | 61,820 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.40 | 28.70 | 41,318 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,024 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,116 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,641 | -0.73(-2.45%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,621 | +0.68(+2.36%) |
Nov 05, 2012 | 28.83 | 29.00 | 28.75 | 28.89 | 74,124 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.67 | 28.77 | 134,750 | -0.26(-0.88%) |
Nov 01, 2012 | 29.47 | 29.47 | 28.91 | 29.03 | 112,262 | -0.48(-1.62%) |
Oct 31, 2012 | 28.98 | 29.73 | 28.84 | 29.51 | 149,520 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,029 | +0.08(+0.28%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,073 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.75 | 28.98 | 130,348 | -0.11(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,342 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,449 | +1.71(+6.31%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,415 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,675 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.28 | 26.99 | 27.21 | 75,366 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,458 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,622 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,560 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.90 | 26.42 | 26.75 | 172,700 | +0.41(+1.55%) |
Oct 09, 2012 | 26.74 | 26.90 | 26.28 | 26.35 | 177,069 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,970 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.13 | 26.66 | 26.80 | 185,523 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,967 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,541 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,746 | -0.55(-2.04%) |
Oct 01, 2012 | 26.94 | 27.44 | 26.61 | 26.97 | 204,084 | +0.04(+0.16%) |
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,511 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,689 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.44 | 26.81 | 27.20 | 319,860 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,737 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,760 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,190 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,421 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,324 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,190 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.14 | 149,161 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.30 | 164,623 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,236 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,374 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.84 | 31.06 | 31.84 | 110,254 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,871 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.68 | 87,165 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,031 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,296 | -0.25(-0.81%) |
Sep 04, 2012 | 29.86 | 30.87 | 29.72 | 30.70 | 150,547 | +0.94(+3.15%) |
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,045 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,037 | -0.69(-2.31%) |
Aug 29, 2012 | 29.83 | 30.04 | 29.75 | 29.91 | 83,338 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,895 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.29 | 49,443 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,585 | -0.15(-0.50%) |
Aug 22, 2012 | 29.75 | 29.89 | 29.44 | 29.46 | 55,801 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.68 | 29.80 | 158,325 | -0.62(-2.04%) |
Aug 20, 2012 | 30.60 | 30.63 | 29.98 | 30.42 | 56,009 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.67 | 29.77 | 30.63 | 142,269 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,325 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,786 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.24 | 29.37 | 130,613 | -0.08(-0.27%) |
Aug 13, 2012 | 29.47 | 29.47 | 29.06 | 29.45 | 42,249 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,066 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,555 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,702 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,005 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,676 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,656 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.62 | 27.60 | 29.52 | 536,185 | +1.25(+4.43%) |
Aug 01, 2012 | 29.63 | 30.00 | 28.26 | 28.26 | 150,765 | -1.27(-4.30%) |
Jul 31, 2012 | 30.08 | 30.32 | 29.47 | 29.54 | 185,481 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.22 | 101,384 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.24 | 30.03 | 170,860 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.13 | 29.30 | 137,004 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.62 | 28.92 | 29.21 | 114,564 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.09 | 29.39 | 164,799 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,081 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.92 | 182,928 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,608 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,379 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,110 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,794 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,309 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,381 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,713 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.32 | 28.10 | 28.12 | 74,702 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.24 | 28.82 | 29.16 | 108,309 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,634 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,086 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,578 | +0.46(+1.59%) |
Jul 02, 2012 | 28.49 | 28.89 | 28.00 | 28.89 | 92,975 | +0.41(+1.43%) |
Jun 29, 2012 | 28.08 | 28.62 | 27.89 | 28.49 | 77,728 | +1.06(+3.86%) |
Jun 28, 2012 | 26.99 | 27.44 | 26.72 | 27.43 | 82,570 | +0.34(+1.27%) |
Jun 27, 2012 | 27.34 | 27.77 | 27.05 | 27.08 | 124,448 | -0.24(-0.87%) |
Jun 26, 2012 | 27.46 | 27.59 | 26.92 | 27.32 | 108,931 | -0.02(-0.06%) |
Jun 25, 2012 | 28.23 | 28.32 | 27.29 | 27.34 | 183,647 | -1.26(-4.41%) |
Jun 22, 2012 | 29.08 | 29.11 | 28.30 | 28.60 | 155,096 | -0.40(-1.37%) |
Jun 21, 2012 | 29.31 | 29.31 | 28.76 | 29.00 | 126,530 | -0.41(-1.38%) |
Jun 20, 2012 | 29.79 | 29.82 | 29.24 | 29.40 | 58,454 | -0.45(-1.51%) |
Jun 19, 2012 | 29.14 | 30.35 | 29.14 | 29.85 | 157,080 | +0.70(+2.39%) |
Jun 18, 2012 | 28.68 | 29.32 | 28.68 | 29.16 | 56,010 | +0.33(+1.13%) |
Jun 15, 2012 | 28.67 | 29.05 | 28.44 | 28.83 | 166,590 | +0.03(+0.09%) |
Jun 14, 2012 | 27.81 | 28.86 | 27.81 | 28.80 | 117,202 | +0.94(+3.39%) |
Jun 13, 2012 | 28.20 | 28.47 | 27.74 | 27.86 | 136,881 | -0.48(-1.68%) |
Jun 12, 2012 | 28.16 | 28.53 | 27.89 | 28.34 | 150,455 | +0.29(+1.04%) |
Jun 11, 2012 | 29.11 | 29.11 | 28.04 | 28.04 | 141,694 | -0.64(-2.25%) |
Jun 08, 2012 | 28.33 | 29.02 | 28.28 | 28.69 | 77,909 | +0.26(+0.93%) |
Jun 07, 2012 | 28.85 | 29.09 | 28.33 | 28.42 | 123,730 | -0.11(-0.40%) |
Jun 06, 2012 | 27.72 | 28.55 | 27.72 | 28.54 | 184,900 | +0.94(+3.42%) |
Jun 05, 2012 | 27.49 | 27.80 | 27.26 | 27.59 | 180,710 | -0.05(-0.19%) |
Jun 04, 2012 | 27.61 | 27.81 | 26.99 | 27.65 | 285,759 | +0.09(+0.32%) |
Jun 01, 2012 | 27.41 | 27.81 | 27.29 | 27.56 | 207,115 | -0.45(-1.61%) |
May 31, 2012 | 27.89 | 28.09 | 27.57 | 28.01 | 122,721 | +0.18(+0.63%) |
May 30, 2012 | 27.74 | 27.95 | 27.74 | 27.83 | 154,828 | -0.27(-0.97%) |
May 29, 2012 | 28.05 | 28.41 | 27.88 | 28.11 | 64,349 | +0.19(+0.66%) |
May 25, 2012 | 28.03 | 28.19 | 27.59 | 27.92 | 86,717 | -0.18(-0.63%) |
May 24, 2012 | 27.71 | 28.14 | 27.23 | 28.10 | 136,129 | +0.35(+1.27%) |
May 23, 2012 | 27.10 | 27.80 | 26.85 | 27.74 | 78,083 | +0.26(+0.96%) |
May 22, 2012 | 27.85 | 28.11 | 27.29 | 27.48 | 287,451 | -0.35(-1.27%) |
May 21, 2012 | 27.04 | 27.87 | 26.69 | 27.83 | 164,075 | +0.86(+3.17%) |
May 18, 2012 | 26.71 | 27.08 | 26.57 | 26.98 | 173,953 | +0.22(+0.82%) |
May 17, 2012 | 27.57 | 27.57 | 26.71 | 26.76 | 96,577 | -0.74(-2.69%) |
May 16, 2012 | 27.54 | 27.92 | 27.48 | 27.50 | 95,367 | +0.09(+0.32%) |
May 15, 2012 | 27.19 | 27.67 | 27.05 | 27.41 | 159,276 | +0.14(+0.52%) |
May 14, 2012 | 27.13 | 27.43 | 26.98 | 27.27 | 185,835 | -0.19(-0.71%) |
May 11, 2012 | 27.25 | 27.71 | 27.25 | 27.46 | 135,686 | +0.01(+0.03%) |
May 10, 2012 | 27.87 | 28.10 | 27.19 | 27.45 | 119,759 | -0.18(-0.67%) |
May 09, 2012 | 28.05 | 28.25 | 27.55 | 27.64 | 106,516 | -0.76(-2.67%) |
May 08, 2012 | 28.46 | 28.69 | 28.17 | 28.39 | 104,778 | -0.35(-1.23%) |
May 07, 2012 | 28.44 | 28.95 | 28.44 | 28.75 | 127,428 | +0.12(+0.43%) |
May 04, 2012 | 29.01 | 29.14 | 28.45 | 28.62 | 136,910 | -0.61(-2.08%) |
May 03, 2012 | 29.65 | 29.87 | 28.81 | 29.23 | 201,943 | -0.54(-1.80%) |
May 02, 2012 | 29.32 | 29.86 | 29.32 | 29.77 | 282,556 | +0.11(+0.39%) |