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 | 32.67 | 32.88 | 32.46 | 32.59 | 41,424 | +0.10(+0.30%) |
Apr 26, 2013 | 32.76 | 32.80 | 32.32 | 32.49 | 60,402 | -0.27(-0.82%) |
Apr 25, 2013 | 33.03 | 33.33 | 32.72 | 32.75 | 100,924 | -0.12(-0.35%) |
Apr 24, 2013 | 33.09 | 33.19 | 32.64 | 32.87 | 80,941 | -0.21(-0.65%) |
Apr 23, 2013 | 32.73 | 33.08 | 32.50 | 33.08 | 84,446 | +0.54(+1.67%) |
Apr 22, 2013 | 32.71 | 32.72 | 32.39 | 32.54 | 237,572 | -0.04(-0.14%) |
Apr 19, 2013 | 32.85 | 33.35 | 32.05 | 32.59 | 329,935 | -0.23(-0.71%) |
Apr 18, 2013 | 32.59 | 33.09 | 32.50 | 32.82 | 157,967 | +0.23(+0.71%) |
Apr 17, 2013 | 33.16 | 33.39 | 32.59 | 32.59 | 142,324 | -0.88(-2.63%) |
Apr 16, 2013 | 33.13 | 33.56 | 32.95 | 33.47 | 80,110 | +0.53(+1.59%) |
Apr 15, 2013 | 33.61 | 33.85 | 32.82 | 32.94 | 155,306 | -0.77(-2.30%) |
Apr 12, 2013 | 33.79 | 33.89 | 33.43 | 33.72 | 139,406 | -0.12(-0.34%) |
Apr 11, 2013 | 33.83 | 34.04 | 33.69 | 33.83 | 98,667 | -0.08(-0.24%) |
Apr 10, 2013 | 33.64 | 34.38 | 33.64 | 33.91 | 133,200 | +0.30(+0.90%) |
Apr 09, 2013 | 33.86 | 33.86 | 33.49 | 33.61 | 105,846 | -0.19(-0.55%) |
Apr 08, 2013 | 33.08 | 33.80 | 33.06 | 33.80 | 87,372 | +0.91(+2.76%) |
Apr 05, 2013 | 32.50 | 33.08 | 32.50 | 32.89 | 115,078 | +0.06(+0.19%) |
Apr 04, 2013 | 32.55 | 32.83 | 32.45 | 32.83 | 97,310 | +0.30(+0.93%) |
Apr 03, 2013 | 32.55 | 32.99 | 32.47 | 32.52 | 115,865 | -0.08(-0.25%) |
Apr 02, 2013 | 33.01 | 33.05 | 32.48 | 32.60 | 100,451 | -0.28(-0.87%) |
Apr 01, 2013 | 33.24 | 33.24 | 32.46 | 32.89 | 175,369 | -0.31(-0.94%) |
Mar 28, 2013 | 33.41 | 33.53 | 32.94 | 33.20 | 78,231 | -0.12(-0.35%) |
Mar 27, 2013 | 33.36 | 33.45 | 32.88 | 33.32 | 62,241 | -0.10(-0.29%) |
Mar 26, 2013 | 33.58 | 33.67 | 32.97 | 33.41 | 58,453 | +0.04(+0.11%) |
Mar 25, 2013 | 33.11 | 33.47 | 32.68 | 33.38 | 109,071 | +0.27(+0.81%) |
Mar 22, 2013 | 32.94 | 33.36 | 32.75 | 33.11 | 93,337 | +0.28(+0.84%) |
Mar 21, 2013 | 32.93 | 33.07 | 32.51 | 32.83 | 121,804 | -0.25(-0.75%) |
Mar 20, 2013 | 33.51 | 33.57 | 32.98 | 33.08 | 114,435 | -0.48(-1.43%) |
Mar 19, 2013 | 33.80 | 33.81 | 33.26 | 33.56 | 65,281 | -0.21(-0.63%) |
Mar 18, 2013 | 33.66 | 33.97 | 33.61 | 33.78 | 115,543 | +0.03(+0.08%) |
Mar 15, 2013 | 33.70 | 33.76 | 33.34 | 33.75 | 378,705 | +0.04(+0.11%) |
Mar 14, 2013 | 33.61 | 33.79 | 33.43 | 33.72 | 125,671 | +0.11(+0.32%) |
Mar 13, 2013 | 33.72 | 33.72 | 33.23 | 33.61 | 175,007 | -0.06(-0.19%) |
Mar 12, 2013 | 33.52 | 33.79 | 33.28 | 33.67 | 128,900 | +0.00(+0.00%) |
Mar 11, 2013 | 34.10 | 34.26 | 33.51 | 33.67 | 85,341 | -0.55(-1.61%) |
Mar 08, 2013 | 34.24 | 34.38 | 33.87 | 34.22 | 109,163 | +0.19(+0.55%) |
Mar 07, 2013 | 33.79 | 34.22 | 33.72 | 34.04 | 132,254 | +0.36(+1.06%) |
Mar 06, 2013 | 34.36 | 34.36 | 32.91 | 33.68 | 834,369 | -1.18(-3.40%) |
Mar 05, 2013 | 33.91 | 35.15 | 33.91 | 34.86 | 123,148 | +1.25(+3.73%) |
Mar 04, 2013 | 32.97 | 33.69 | 32.86 | 33.61 | 103,767 | +0.49(+1.47%) |
Mar 01, 2013 | 33.16 | 33.27 | 32.63 | 33.12 | 115,534 | -0.37(-1.11%) |
Feb 28, 2013 | 33.34 | 33.74 | 33.22 | 33.50 | 86,771 | +0.20(+0.61%) |
Feb 27, 2013 | 32.95 | 33.61 | 32.78 | 33.29 | 65,392 | +0.35(+1.05%) |
Feb 26, 2013 | 33.03 | 33.23 | 32.86 | 32.95 | 63,457 | +0.05(+0.16%) |
Feb 25, 2013 | 33.56 | 34.07 | 32.87 | 32.89 | 162,848 | -0.59(-1.78%) |
Feb 22, 2013 | 32.85 | 33.54 | 32.68 | 33.49 | 91,514 | +0.87(+2.67%) |
Feb 21, 2013 | 32.80 | 33.36 | 32.51 | 32.62 | 114,814 | -0.26(-0.78%) |
Feb 20, 2013 | 33.67 | 33.78 | 32.79 | 32.88 | 151,109 | -0.77(-2.30%) |
Feb 19, 2013 | 33.42 | 33.65 | 33.23 | 33.65 | 168,928 | +0.28(+0.85%) |
Feb 15, 2013 | 33.60 | 33.60 | 33.26 | 33.36 | 108,914 | -0.04(-0.11%) |
Feb 14, 2013 | 32.67 | 33.44 | 32.67 | 33.40 | 95,999 | +0.64(+1.95%) |
Feb 13, 2013 | 33.15 | 33.63 | 32.50 | 32.76 | 182,532 | -0.42(-1.26%) |
Feb 12, 2013 | 33.05 | 34.34 | 32.67 | 33.18 | 120,774 | +0.10(+0.30%) |
Feb 11, 2013 | 32.93 | 33.10 | 32.64 | 33.08 | 83,133 | +0.09(+0.27%) |
Feb 08, 2013 | 33.11 | 33.14 | 32.92 | 32.99 | 80,781 | +0.01(+0.03%) |
Feb 07, 2013 | 33.16 | 33.16 | 32.82 | 32.98 | 35,689 | -0.20(-0.62%) |
Feb 06, 2013 | 33.16 | 33.29 | 32.92 | 33.19 | 41,004 | +0.20(+0.62%) |
Feb 04, 2013 | 33.11 | 33.43 | 32.76 | 32.98 | 57,017 | -0.23(-0.70%) |
Feb 01, 2013 | 33.17 | 33.41 | 32.87 | 33.21 | 87,410 | +0.26(+0.78%) |
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,313 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,726 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,057 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.91 | 33.44 | 33.50 | 164,216 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.67 | 33.82 | 103,102 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,712 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,659 | -0.26(-0.76%) |
Jan 22, 2013 | 33.36 | 33.88 | 33.26 | 33.87 | 273,202 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,384 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,052 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,985 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.59 | 33.18 | 33.44 | 51,761 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.88 | 33.56 | 69,617 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,847 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,080 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.12 | 149,485 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.56 | 93,611 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,065 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,643 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.85 | 153,889 | -0.05(-0.17%) |
Jan 02, 2013 | 32.13 | 32.17 | 31.10 | 31.91 | 192,206 | +0.81(+2.60%) |
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,780 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,453 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,025 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,715 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,477 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.82 | 29.80 | 30.82 | 408,272 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,527 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,087 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.23 | 29.82 | 122,802 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.47 | 92,646 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.12 | 28.36 | 29.01 | 94,965 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.44 | 48,742 | -0.27(-0.93%) |
Dec 12, 2012 | 29.39 | 29.39 | 28.60 | 28.71 | 85,494 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,118 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.47 | 29.04 | 29.47 | 37,594 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,191 | +0.23(+0.80%) |
Dec 06, 2012 | 29.23 | 29.23 | 28.84 | 28.97 | 45,071 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.91 | 29.19 | 71,387 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,177 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,542 | -0.27(-0.89%) |
Nov 29, 2012 | 29.47 | 29.79 | 29.23 | 29.79 | 112,461 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,353 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,585 | +0.24(+0.85%) |
Nov 26, 2012 | 28.36 | 28.68 | 28.30 | 28.64 | 73,529 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.44 | 24,568 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.88 | 28.12 | 33,859 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,631 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,723 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,983 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,384 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,712 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.43 | 61,822 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.39 | 28.70 | 41,319 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,027 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,120 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,646 | -0.73(-2.46%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,625 | +0.68(+2.36%) |
Nov 05, 2012 | 28.82 | 29.00 | 28.74 | 28.89 | 74,126 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.66 | 28.77 | 134,755 | -0.26(-0.88%) |
Nov 01, 2012 | 29.47 | 29.47 | 28.91 | 29.03 | 112,265 | -0.48(-1.62%) |
Oct 31, 2012 | 28.97 | 29.73 | 28.84 | 29.50 | 149,525 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,031 | +0.08(+0.27%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,075 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.74 | 28.98 | 130,353 | -0.12(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,346 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,476 | +1.71(+6.30%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,420 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,680 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.27 | 26.99 | 27.20 | 75,369 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,462 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,625 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,564 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.89 | 26.42 | 26.75 | 172,706 | +0.41(+1.55%) |
Oct 09, 2012 | 26.73 | 26.90 | 26.28 | 26.35 | 177,075 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,974 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.12 | 26.66 | 26.80 | 185,529 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,973 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,547 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,754 | -0.55(-2.04%) |
Oct 01, 2012 | 26.94 | 27.43 | 26.61 | 26.97 | 204,091 | +0.04(+0.16%) |
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,523 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,695 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.43 | 26.81 | 27.20 | 319,871 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,768 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,764 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,199 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,426 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,327 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,195 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.13 | 149,166 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.29 | 164,628 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,244 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,378 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.83 | 31.06 | 31.83 | 110,258 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,873 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.67 | 87,168 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,036 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,301 | -0.25(-0.81%) |
Sep 04, 2012 | 29.86 | 30.87 | 29.72 | 30.70 | 150,552 | +0.94(+3.15%) |
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,049 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,040 | -0.69(-2.31%) |
Aug 29, 2012 | 29.82 | 30.04 | 29.75 | 29.91 | 83,341 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,898 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.28 | 49,445 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,587 | -0.15(-0.50%) |
Aug 22, 2012 | 29.74 | 29.89 | 29.44 | 29.46 | 55,803 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.67 | 29.80 | 158,331 | -0.62(-2.04%) |
Aug 20, 2012 | 30.59 | 30.63 | 29.98 | 30.42 | 56,011 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.66 | 29.77 | 30.63 | 142,274 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,329 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,791 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.23 | 29.37 | 130,618 | -0.08(-0.27%) |
Aug 13, 2012 | 29.46 | 29.46 | 29.06 | 29.45 | 42,251 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,067 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,558 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,704 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,009 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,680 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,659 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.61 | 27.60 | 29.52 | 536,203 | +1.25(+4.43%) |
Aug 01, 2012 | 29.63 | 30.00 | 28.26 | 28.26 | 150,771 | -1.27(-4.30%) |
Jul 31, 2012 | 30.08 | 30.32 | 29.46 | 29.54 | 185,487 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.21 | 101,388 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.23 | 30.03 | 170,866 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.12 | 29.30 | 137,008 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.61 | 28.92 | 29.21 | 114,568 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.08 | 29.39 | 164,805 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,086 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.91 | 182,935 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,612 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,382 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,112 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,796 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,313 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,384 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,716 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.31 | 28.10 | 28.12 | 74,705 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.23 | 28.82 | 29.16 | 108,313 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,636 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,088 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,580 | +0.46(+1.59%) |
Jul 02, 2012 | 28.48 | 28.89 | 28.00 | 28.89 | 92,978 | +0.41(+1.43%) |
Jun 29, 2012 | 28.08 | 28.62 | 27.89 | 28.48 | 77,731 | +1.06(+3.86%) |
Jun 28, 2012 | 26.99 | 27.43 | 26.72 | 27.43 | 82,573 | +0.34(+1.27%) |
Jun 27, 2012 | 27.34 | 27.77 | 27.05 | 27.08 | 124,452 | -0.24(-0.87%) |
Jun 26, 2012 | 27.46 | 27.58 | 26.92 | 27.32 | 108,935 | -0.02(-0.06%) |
Jun 25, 2012 | 28.23 | 28.32 | 27.28 | 27.34 | 183,653 | -1.26(-4.41%) |
Jun 22, 2012 | 29.08 | 29.11 | 28.30 | 28.60 | 155,102 | -0.40(-1.37%) |
Jun 21, 2012 | 29.31 | 29.31 | 28.76 | 29.00 | 126,535 | -0.41(-1.38%) |
Jun 20, 2012 | 29.79 | 29.82 | 29.24 | 29.40 | 58,456 | -0.45(-1.51%) |
Jun 19, 2012 | 29.14 | 30.35 | 29.14 | 29.85 | 157,085 | +0.70(+2.39%) |
Jun 18, 2012 | 28.68 | 29.32 | 28.68 | 29.16 | 56,012 | +0.33(+1.13%) |
Jun 15, 2012 | 28.67 | 29.05 | 28.44 | 28.83 | 166,596 | +0.03(+0.09%) |
Jun 14, 2012 | 27.81 | 28.86 | 27.81 | 28.80 | 117,206 | +0.94(+3.39%) |
Jun 13, 2012 | 28.20 | 28.47 | 27.74 | 27.86 | 136,886 | -0.48(-1.68%) |
Jun 12, 2012 | 28.16 | 28.53 | 27.88 | 28.33 | 150,460 | +0.29(+1.04%) |
Jun 11, 2012 | 29.11 | 29.11 | 28.03 | 28.04 | 141,698 | -0.64(-2.25%) |
Jun 08, 2012 | 28.33 | 29.01 | 28.28 | 28.69 | 77,912 | +0.26(+0.93%) |
Jun 07, 2012 | 28.85 | 29.08 | 28.33 | 28.42 | 123,734 | -0.11(-0.40%) |
Jun 06, 2012 | 27.72 | 28.55 | 27.72 | 28.54 | 184,906 | +0.94(+3.42%) |
Jun 05, 2012 | 27.49 | 27.80 | 27.26 | 27.59 | 180,716 | -0.05(-0.19%) |
Jun 04, 2012 | 27.61 | 27.80 | 26.99 | 27.65 | 285,768 | +0.09(+0.32%) |
Jun 01, 2012 | 27.41 | 27.80 | 27.29 | 27.56 | 207,122 | -0.45(-1.61%) |
May 31, 2012 | 27.89 | 28.09 | 27.57 | 28.01 | 122,725 | +0.18(+0.63%) |
May 30, 2012 | 27.73 | 27.95 | 27.73 | 27.83 | 154,833 | -0.27(-0.97%) |
May 29, 2012 | 28.05 | 28.41 | 27.88 | 28.11 | 64,351 | +0.19(+0.66%) |
May 25, 2012 | 28.03 | 28.18 | 27.59 | 27.92 | 86,720 | -0.18(-0.63%) |
May 24, 2012 | 27.71 | 28.14 | 27.23 | 28.10 | 136,134 | +0.35(+1.27%) |
May 23, 2012 | 27.10 | 27.80 | 26.85 | 27.74 | 78,085 | +0.26(+0.96%) |
May 22, 2012 | 27.85 | 28.11 | 27.29 | 27.48 | 287,461 | -0.35(-1.27%) |
May 21, 2012 | 27.04 | 27.87 | 26.69 | 27.83 | 164,081 | +0.86(+3.17%) |
May 18, 2012 | 26.71 | 27.08 | 26.57 | 26.98 | 173,958 | +0.22(+0.82%) |
May 17, 2012 | 27.57 | 27.57 | 26.71 | 26.75 | 96,581 | -0.74(-2.69%) |
May 16, 2012 | 27.54 | 27.92 | 27.48 | 27.49 | 95,370 | +0.09(+0.32%) |
May 15, 2012 | 27.19 | 27.67 | 27.05 | 27.41 | 159,281 | +0.14(+0.52%) |
May 14, 2012 | 27.13 | 27.43 | 26.98 | 27.27 | 185,841 | -0.19(-0.71%) |
May 11, 2012 | 27.25 | 27.71 | 27.25 | 27.46 | 135,690 | +0.01(+0.03%) |
May 10, 2012 | 27.87 | 28.10 | 27.19 | 27.45 | 119,763 | -0.18(-0.67%) |
May 09, 2012 | 28.05 | 28.25 | 27.55 | 27.64 | 106,520 | -0.76(-2.67%) |
May 08, 2012 | 28.46 | 28.69 | 28.16 | 28.39 | 104,781 | -0.35(-1.23%) |
May 07, 2012 | 28.44 | 28.95 | 28.44 | 28.75 | 127,432 | +0.12(+0.43%) |
May 04, 2012 | 29.01 | 29.14 | 28.45 | 28.62 | 136,914 | -0.61(-2.08%) |
May 03, 2012 | 29.65 | 29.87 | 28.81 | 29.23 | 201,949 | -0.54(-1.80%) |
May 02, 2012 | 29.32 | 29.86 | 29.32 | 29.77 | 282,566 | +0.11(+0.39%) |