Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.47 | 36.34 | 35.45 | 36.19 | 635,874 | +0.67(+1.88%) |
Apr 29, 2013 | 34.91 | 36.07 | 34.88 | 35.52 | 559,175 | +0.86(+2.47%) |
Apr 26, 2013 | 33.66 | 34.89 | 33.66 | 34.66 | 690,573 | +0.92(+2.73%) |
Apr 25, 2013 | 33.59 | 34.03 | 31.45 | 33.74 | 0 | +0.15(+0.46%) |
Apr 24, 2013 | 33.56 | 33.73 | 33.08 | 33.59 | 244,199 | -0.05(-0.15%) |
Apr 23, 2013 | 33.41 | 33.82 | 33.12 | 33.64 | 266,769 | +0.48(+1.45%) |
Apr 22, 2013 | 32.96 | 33.31 | 32.05 | 33.16 | 275,157 | +0.35(+1.07%) |
Apr 19, 2013 | 32.68 | 33.15 | 32.23 | 32.81 | 294,730 | +0.18(+0.55%) |
Apr 18, 2013 | 33.48 | 33.48 | 32.41 | 32.63 | 368,977 | -0.68(-2.03%) |
Apr 17, 2013 | 33.99 | 34.04 | 32.88 | 33.30 | 530,643 | -1.03(-2.99%) |
Apr 16, 2013 | 34.30 | 34.57 | 33.75 | 34.33 | 330,196 | +0.30(+0.89%) |
Apr 15, 2013 | 35.39 | 35.97 | 33.87 | 34.03 | 540,424 | -1.68(-4.70%) |
Apr 12, 2013 | 35.96 | 36.30 | 35.25 | 35.71 | 249,534 | -0.37(-1.02%) |
Apr 11, 2013 | 36.27 | 36.81 | 35.89 | 36.07 | 278,945 | -0.43(-1.18%) |
Apr 10, 2013 | 34.68 | 36.72 | 34.56 | 36.51 | 422,844 | +0.62(+1.73%) |
Apr 09, 2013 | 35.89 | 36.10 | 35.41 | 35.89 | 328,777 | +0.15(+0.43%) |
Apr 08, 2013 | 35.79 | 36.16 | 35.27 | 35.73 | 249,098 | +0.05(+0.14%) |
Apr 05, 2013 | 35.02 | 35.72 | 34.76 | 35.68 | 299,488 | -0.03(-0.09%) |
Apr 04, 2013 | 35.87 | 36.04 | 35.30 | 35.71 | 325,954 | -0.16(-0.45%) |
Apr 03, 2013 | 37.21 | 37.42 | 35.76 | 35.88 | 589,931 | -1.19(-3.20%) |
Apr 02, 2013 | 37.88 | 37.91 | 36.89 | 37.06 | 377,172 | -0.49(-1.30%) |
Apr 01, 2013 | 38.75 | 39.02 | 37.41 | 37.55 | 405,235 | -1.37(-3.51%) |
Mar 28, 2013 | 38.85 | 39.10 | 38.55 | 38.92 | 251,578 | +0.12(+0.31%) |
Mar 27, 2013 | 38.15 | 38.89 | 37.64 | 38.80 | 345,928 | +0.38(+0.99%) |
Mar 26, 2013 | 38.31 | 38.61 | 38.22 | 38.41 | 299,798 | +0.28(+0.73%) |
Mar 25, 2013 | 38.28 | 38.28 | 37.53 | 38.14 | 256,014 | +0.07(+0.17%) |
Mar 22, 2013 | 37.99 | 38.43 | 37.85 | 38.07 | 296,802 | +0.30(+0.80%) |
Mar 21, 2013 | 37.80 | 38.38 | 37.66 | 37.77 | 337,892 | -0.34(-0.90%) |
Mar 20, 2013 | 37.97 | 38.30 | 37.82 | 38.11 | 328,782 | +0.46(+1.23%) |
Mar 19, 2013 | 37.74 | 38.20 | 37.32 | 37.65 | 305,665 | +0.02(+0.04%) |
Mar 18, 2013 | 37.14 | 38.03 | 36.79 | 37.63 | 293,376 | -0.07(-0.17%) |
Mar 15, 2013 | 38.37 | 38.59 | 37.63 | 37.70 | 594,812 | -0.78(-2.03%) |
Mar 14, 2013 | 38.70 | 38.72 | 38.13 | 38.48 | 345,401 | -0.06(-0.15%) |
Mar 13, 2013 | 38.61 | 38.67 | 38.10 | 38.54 | 263,597 | +0.07(+0.19%) |
Mar 12, 2013 | 38.45 | 38.64 | 38.18 | 38.46 | 248,912 | -0.15(-0.38%) |
Mar 11, 2013 | 38.53 | 38.80 | 38.28 | 38.61 | 399,215 | -0.08(-0.21%) |
Mar 08, 2013 | 39.19 | 39.23 | 38.00 | 38.69 | 359,191 | -0.17(-0.44%) |
Mar 07, 2013 | 38.90 | 39.27 | 38.59 | 38.86 | 383,121 | -0.01(-0.02%) |
Mar 06, 2013 | 39.23 | 39.41 | 38.70 | 38.87 | 634,256 | -0.32(-0.81%) |
Mar 05, 2013 | 37.80 | 39.57 | 37.71 | 39.19 | 1,437,717 | +1.61(+4.28%) |
Mar 04, 2013 | 36.17 | 37.78 | 36.17 | 37.58 | 936,709 | +1.23(+3.38%) |
Mar 01, 2013 | 35.96 | 36.55 | 35.44 | 36.35 | 769,578 | +0.25(+0.70%) |
Feb 28, 2013 | 36.50 | 36.55 | 35.82 | 36.10 | 641,430 | -0.80(-2.18%) |
Feb 27, 2013 | 36.59 | 37.10 | 36.08 | 36.90 | 694,113 | +0.47(+1.29%) |
Feb 26, 2013 | 35.97 | 36.71 | 35.55 | 36.43 | 623,785 | +0.30(+0.83%) |
Feb 22, 2013 | 35.82 | 36.39 | 35.49 | 36.13 | 845,738 | +0.63(+1.76%) |
Feb 21, 2013 | 36.88 | 37.28 | 34.39 | 35.50 | 1,056,389 | -1.05(-2.87%) |
Feb 20, 2013 | 37.03 | 37.30 | 36.50 | 36.55 | 1,605,599 | -0.47(-1.27%) |
Feb 19, 2013 | 36.39 | 37.05 | 36.35 | 37.02 | 604,729 | +0.66(+1.81%) |
Feb 15, 2013 | 36.32 | 36.66 | 35.80 | 36.37 | 618,993 | +0.31(+0.86%) |
Feb 14, 2013 | 35.46 | 36.30 | 35.37 | 36.06 | 389,944 | +0.37(+1.03%) |
Feb 13, 2013 | 34.82 | 35.69 | 34.75 | 35.69 | 623,010 | +0.94(+2.71%) |
Feb 12, 2013 | 36.34 | 36.79 | 34.63 | 34.75 | 1,476,332 | -1.55(-4.28%) |
Feb 11, 2013 | 36.26 | 36.58 | 36.06 | 36.30 | 290,081 | -0.01(-0.02%) |
Feb 08, 2013 | 36.54 | 36.88 | 36.25 | 36.31 | 273,474 | -0.18(-0.49%) |
Feb 07, 2013 | 36.58 | 37.06 | 36.42 | 36.49 | 381,878 | -0.06(-0.18%) |
Feb 06, 2013 | 35.97 | 36.58 | 35.78 | 36.55 | 680,279 | +1.55(+4.44%) |
Feb 04, 2013 | 35.19 | 35.73 | 34.88 | 35.00 | 398,172 | -0.45(-1.26%) |
Feb 01, 2013 | 35.52 | 35.66 | 35.19 | 35.45 | 455,147 | +0.17(+0.48%) |
Jan 31, 2013 | 35.15 | 35.76 | 34.89 | 35.28 | 612,915 | +0.15(+0.42%) |
Jan 30, 2013 | 36.10 | 36.37 | 35.08 | 35.13 | 444,565 | -1.04(-2.88%) |
Jan 29, 2013 | 37.41 | 37.45 | 36.04 | 36.17 | 547,095 | -1.20(-3.22%) |
Jan 28, 2013 | 36.34 | 37.51 | 36.28 | 37.37 | 713,535 | +1.03(+2.84%) |
Jan 25, 2013 | 36.52 | 36.67 | 36.21 | 36.34 | 367,445 | +0.07(+0.18%) |
Jan 24, 2013 | 36.23 | 36.72 | 35.81 | 36.28 | 412,400 | +0.20(+0.56%) |
Jan 23, 2013 | 36.26 | 36.36 | 35.93 | 36.07 | 357,503 | -0.08(-0.23%) |
Jan 22, 2013 | 35.87 | 36.19 | 35.41 | 36.15 | 410,402 | +0.23(+0.63%) |
Jan 18, 2013 | 35.87 | 36.04 | 35.57 | 35.93 | 445,632 | +0.06(+0.16%) |
Jan 17, 2013 | 36.39 | 36.54 | 35.83 | 35.87 | 505,198 | -0.41(-1.14%) |
Jan 16, 2013 | 36.27 | 36.30 | 35.88 | 36.28 | 314,885 | +0.06(+0.16%) |
Jan 15, 2013 | 35.93 | 36.26 | 35.50 | 36.23 | 347,321 | +0.05(+0.13%) |
Jan 14, 2013 | 35.77 | 36.20 | 35.65 | 36.18 | 324,652 | +0.32(+0.88%) |
Jan 11, 2013 | 35.16 | 35.88 | 35.05 | 35.86 | 431,613 | +0.75(+2.13%) |
Jan 10, 2013 | 35.69 | 35.72 | 34.99 | 35.11 | 694,141 | -0.43(-1.21%) |
Jan 09, 2013 | 35.23 | 35.77 | 35.11 | 35.54 | 790,722 | +0.38(+1.09%) |
Jan 08, 2013 | 35.53 | 35.74 | 34.93 | 35.16 | 500,717 | -0.40(-1.12%) |
Jan 07, 2013 | 35.77 | 35.93 | 35.03 | 35.56 | 360,630 | -0.31(-0.86%) |
Jan 04, 2013 | 35.86 | 36.10 | 35.39 | 35.87 | 529,801 | +0.17(+0.48%) |
Jan 03, 2013 | 35.55 | 36.82 | 35.37 | 35.70 | 843,809 | +0.22(+0.62%) |
Jan 02, 2013 | 34.39 | 35.51 | 33.41 | 35.48 | 920,229 | +2.07(+6.21%) |
Dec 31, 2012 | 32.45 | 33.50 | 32.20 | 33.41 | 636,746 | +0.98(+3.01%) |
Dec 28, 2012 | 32.93 | 32.96 | 32.32 | 32.43 | 785,861 | -0.54(-1.65%) |
Dec 27, 2012 | 33.20 | 33.70 | 32.67 | 32.97 | 482,209 | -0.28(-0.83%) |
Dec 26, 2012 | 34.15 | 34.77 | 33.23 | 33.25 | 646,209 | -0.86(-2.53%) |
Dec 24, 2012 | 33.44 | 34.13 | 32.97 | 34.11 | 312,140 | +0.80(+2.42%) |
Dec 21, 2012 | 34.12 | 34.14 | 33.24 | 33.31 | 2,245,914 | -1.33(-3.83%) |
Dec 20, 2012 | 34.70 | 34.73 | 34.13 | 34.63 | 592,139 | -0.06(-0.19%) |
Dec 19, 2012 | 35.02 | 35.25 | 34.70 | 34.70 | 749,246 | -0.33(-0.95%) |
Dec 18, 2012 | 34.65 | 35.09 | 34.64 | 35.03 | 594,821 | +0.38(+1.10%) |
Dec 17, 2012 | 34.80 | 35.23 | 34.54 | 34.65 | 508,673 | -0.15(-0.42%) |
Dec 14, 2012 | 34.97 | 35.23 | 34.62 | 34.80 | 580,189 | -0.24(-0.70%) |
Dec 13, 2012 | 34.89 | 36.02 | 34.67 | 35.04 | 748,379 | +0.20(+0.56%) |
Dec 12, 2012 | 35.44 | 35.46 | 34.70 | 34.84 | 652,804 | -0.46(-1.31%) |
Dec 11, 2012 | 35.11 | 35.42 | 34.88 | 35.31 | 643,333 | +0.50(+1.44%) |
Dec 10, 2012 | 33.88 | 35.05 | 33.88 | 34.81 | 804,357 | +0.89(+2.63%) |
Dec 07, 2012 | 34.22 | 34.77 | 33.59 | 33.91 | 1,110,783 | -1.12(-3.20%) |
Dec 06, 2012 | 34.60 | 35.13 | 34.46 | 35.03 | 644,036 | +0.60(+1.73%) |
Dec 05, 2012 | 34.11 | 34.85 | 33.56 | 34.44 | 816,703 | +0.57(+1.69%) |
Dec 04, 2012 | 33.58 | 33.88 | 33.29 | 33.87 | 757,036 | +0.42(+1.24%) |
Nov 30, 2012 | 33.68 | 33.70 | 33.14 | 33.45 | 1,201,350 | -0.21(-0.63%) |
Nov 29, 2012 | 32.92 | 33.69 | 32.73 | 33.66 | 714,601 | +0.92(+2.80%) |
Nov 28, 2012 | 31.87 | 32.77 | 31.85 | 32.74 | 767,383 | +0.59(+1.83%) |
Nov 27, 2012 | 32.31 | 32.43 | 32.07 | 32.16 | 659,782 | -0.20(-0.63%) |
Nov 26, 2012 | 32.45 | 32.65 | 32.16 | 32.36 | 541,045 | -0.08(-0.24%) |
Nov 23, 2012 | 32.16 | 32.49 | 31.69 | 32.44 | 297,726 | +0.36(+1.12%) |
Nov 21, 2012 | 31.61 | 32.18 | 31.51 | 32.08 | 395,000 | +0.44(+1.39%) |
Nov 20, 2012 | 31.85 | 32.24 | 31.29 | 31.64 | 506,504 | -0.34(-1.05%) |
Nov 19, 2012 | 31.35 | 31.98 | 31.18 | 31.98 | 595,546 | +0.92(+2.95%) |
Nov 16, 2012 | 30.57 | 31.18 | 30.31 | 31.06 | 527,430 | +0.37(+1.20%) |
Nov 15, 2012 | 30.58 | 31.20 | 30.18 | 30.69 | 782,338 | +0.11(+0.36%) |
Nov 14, 2012 | 32.26 | 32.54 | 29.43 | 30.58 | 1,281,548 | -1.70(-5.27%) |
Nov 13, 2012 | 32.37 | 32.60 | 32.13 | 32.28 | 648,615 | -0.23(-0.70%) |
Nov 12, 2012 | 32.92 | 33.14 | 32.16 | 32.51 | 668,751 | +0.23(+0.70%) |
Nov 09, 2012 | 31.76 | 32.67 | 31.69 | 32.28 | 650,237 | +0.45(+1.40%) |
Nov 08, 2012 | 32.56 | 33.35 | 31.83 | 31.84 | 688,774 | -0.67(-2.07%) |
Nov 07, 2012 | 33.00 | 33.25 | 32.00 | 32.51 | 879,029 | -0.93(-2.79%) |
Nov 06, 2012 | 32.71 | 33.77 | 32.64 | 33.44 | 950,527 | +0.72(+2.20%) |
Nov 05, 2012 | 31.66 | 32.76 | 31.00 | 32.72 | 774,233 | +1.01(+3.19%) |
Nov 02, 2012 | 31.96 | 32.12 | 31.39 | 31.71 | 782,361 | -0.24(-0.76%) |
Nov 01, 2012 | 29.97 | 32.05 | 29.90 | 31.95 | 1,750,495 | +2.10(+7.04%) |
Oct 31, 2012 | 28.00 | 30.00 | 27.67 | 29.85 | 1,323,079 | +1.63(+5.78%) |
Oct 26, 2012 | 26.63 | 28.22 | 28.22 | 28.22 | 1,166,214 | +1.56(+5.85%) |
Oct 25, 2012 | 27.43 | 27.72 | 25.91 | 26.66 | 1,293,361 | -0.94(-3.41%) |
Oct 24, 2012 | 27.41 | 27.70 | 27.07 | 27.60 | 481,515 | +0.24(+0.86%) |
Oct 23, 2012 | 27.06 | 27.82 | 26.84 | 27.37 | 460,747 | +0.42(+1.54%) |
Oct 19, 2012 | 27.79 | 27.98 | 26.58 | 26.95 | 724,212 | -0.94(-3.37%) |
Oct 18, 2012 | 28.28 | 28.61 | 27.85 | 27.89 | 367,111 | -0.34(-1.19%) |
Oct 17, 2012 | 28.12 | 28.37 | 27.83 | 28.23 | 426,550 | +0.08(+0.28%) |
Oct 16, 2012 | 28.05 | 28.44 | 27.98 | 28.15 | 494,277 | +0.17(+0.62%) |
Oct 15, 2012 | 27.33 | 27.99 | 27.31 | 27.98 | 490,062 | +0.73(+2.67%) |
Oct 12, 2012 | 27.52 | 27.82 | 27.12 | 27.25 | 433,663 | -0.31(-1.11%) |
Oct 11, 2012 | 27.70 | 28.01 | 27.44 | 27.56 | 414,112 | -0.01(-0.03%) |
Oct 10, 2012 | 28.11 | 28.21 | 27.38 | 27.56 | 466,548 | -0.45(-1.62%) |
Oct 09, 2012 | 28.56 | 28.56 | 27.92 | 28.02 | 477,817 | -0.52(-1.81%) |
Oct 08, 2012 | 28.68 | 28.76 | 28.28 | 28.54 | 391,969 | -0.34(-1.19%) |
Oct 05, 2012 | 29.70 | 29.77 | 28.78 | 28.88 | 673,187 | -0.65(-2.22%) |
Oct 04, 2012 | 29.27 | 29.66 | 28.89 | 29.53 | 952,238 | +0.51(+1.75%) |
Oct 03, 2012 | 29.24 | 29.35 | 28.56 | 29.03 | 724,565 | -0.08(-0.28%) |
Oct 02, 2012 | 29.70 | 29.70 | 28.85 | 29.11 | 833,313 | -0.41(-1.38%) |
Oct 01, 2012 | 29.27 | 29.67 | 28.82 | 29.52 | 2,714,618 | +0.38(+1.31%) |
Sep 28, 2012 | 28.77 | 29.15 | 28.39 | 29.13 | 7,881,387 | +0.28(+0.98%) |
Sep 27, 2012 | 27.80 | 29.02 | 27.56 | 28.85 | 1,544,533 | +1.23(+4.44%) |
Sep 26, 2012 | 26.94 | 27.91 | 26.75 | 27.62 | 2,187,461 | +1.84(+7.12%) |
Sep 25, 2012 | 26.23 | 26.44 | 25.76 | 25.79 | 462,912 | -0.36(-1.38%) |
Sep 24, 2012 | 26.06 | 26.35 | 25.62 | 26.15 | 427,303 | -0.08(-0.30%) |
Sep 21, 2012 | 26.81 | 26.99 | 26.16 | 26.22 | 686,646 | -0.20(-0.74%) |
Sep 20, 2012 | 27.07 | 27.27 | 26.32 | 26.42 | 552,711 | -0.87(-3.18%) |
Sep 19, 2012 | 26.95 | 27.34 | 26.79 | 27.29 | 302,943 | +0.45(+1.66%) |
Sep 18, 2012 | 27.61 | 27.67 | 26.79 | 26.84 | 701,681 | -0.59(-2.17%) |
Sep 17, 2012 | 27.64 | 27.97 | 27.28 | 27.44 | 474,749 | -0.23(-0.82%) |
Sep 14, 2012 | 27.93 | 28.23 | 27.65 | 27.66 | 923,879 | -0.09(-0.34%) |
Sep 13, 2012 | 27.58 | 27.90 | 27.51 | 27.76 | 743,818 | +0.34(+1.23%) |
Sep 12, 2012 | 27.39 | 27.76 | 27.27 | 27.42 | 437,926 | +0.14(+0.52%) |
Sep 11, 2012 | 27.19 | 27.38 | 27.04 | 27.28 | 565,835 | +0.09(+0.35%) |
Sep 10, 2012 | 28.05 | 28.10 | 27.12 | 27.19 | 451,034 | -0.88(-3.15%) |
Sep 07, 2012 | 27.87 | 28.17 | 27.61 | 28.07 | 693,405 | +0.19(+0.67%) |
Sep 06, 2012 | 26.40 | 27.95 | 26.34 | 27.88 | 1,204,791 | +1.65(+6.29%) |
Sep 05, 2012 | 26.28 | 26.76 | 26.08 | 26.23 | 451,611 | -0.17(-0.65%) |
Sep 04, 2012 | 26.29 | 26.69 | 25.72 | 26.40 | 464,182 | +0.02(+0.09%) |
Aug 31, 2012 | 26.56 | 26.61 | 26.04 | 26.38 | 380,652 | +0.05(+0.21%) |
Aug 30, 2012 | 26.85 | 26.97 | 26.30 | 26.33 | 428,597 | -0.60(-2.24%) |
Aug 29, 2012 | 26.71 | 27.14 | 26.71 | 26.93 | 466,656 | +0.64(+2.44%) |
Aug 27, 2012 | 27.04 | 27.15 | 26.19 | 26.29 | 790,592 | +0.11(+0.42%) |
Aug 24, 2012 | 25.45 | 26.46 | 25.32 | 26.18 | 662,985 | +0.95(+3.75%) |
Aug 23, 2012 | 25.44 | 25.64 | 25.13 | 25.23 | 411,823 | -0.27(-1.07%) |
Aug 22, 2012 | 25.54 | 25.84 | 25.40 | 25.51 | 595,439 | -0.13(-0.52%) |
Aug 21, 2012 | 25.40 | 26.05 | 25.39 | 25.64 | 613,020 | +0.30(+1.17%) |
Aug 20, 2012 | 25.47 | 25.55 | 25.24 | 25.34 | 467,879 | -0.21(-0.83%) |
Aug 17, 2012 | 25.43 | 25.79 | 25.28 | 25.55 | 593,442 | +0.04(+0.15%) |
Aug 16, 2012 | 25.51 | 25.83 | 25.31 | 25.51 | 512,139 | +0.02(+0.09%) |
Aug 15, 2012 | 24.93 | 25.56 | 24.93 | 25.49 | 559,804 | +0.52(+2.10%) |
Aug 14, 2012 | 25.50 | 25.54 | 24.71 | 24.97 | 759,983 | -0.38(-1.48%) |
Aug 13, 2012 | 25.61 | 25.76 | 24.91 | 25.34 | 653,214 | -0.23(-0.89%) |
Aug 10, 2012 | 25.74 | 25.85 | 25.29 | 25.57 | 824,131 | -0.20(-0.79%) |
Aug 09, 2012 | 25.13 | 25.82 | 25.13 | 25.77 | 826,403 | +0.70(+2.81%) |
Aug 08, 2012 | 24.86 | 25.34 | 24.76 | 25.07 | 641,451 | +0.07(+0.28%) |
Aug 07, 2012 | 24.37 | 25.18 | 24.37 | 25.00 | 770,595 | +0.70(+2.90%) |
Aug 06, 2012 | 23.95 | 24.42 | 23.95 | 24.29 | 1,127,566 | +0.40(+1.67%) |
Aug 03, 2012 | 24.49 | 24.78 | 23.82 | 23.90 | 856,750 | -0.30(-1.26%) |
Aug 02, 2012 | 24.22 | 24.43 | 23.65 | 24.20 | 1,432,629 | -0.17(-0.71%) |
Aug 01, 2012 | 21.50 | 26.65 | 21.32 | 24.37 | 6,535,293 | +3.03(+14.21%) |
Jul 31, 2012 | 20.59 | 21.50 | 20.59 | 21.34 | 710,762 | +0.62(+2.98%) |
Jul 30, 2012 | 20.45 | 20.91 | 20.34 | 20.72 | 658,976 | +0.27(+1.34%) |
Jul 27, 2012 | 19.89 | 20.57 | 19.54 | 20.45 | 945,084 | +0.52(+2.59%) |
Jul 26, 2012 | 21.57 | 21.66 | 19.70 | 19.93 | 1,900,853 | -1.59(-7.37%) |
Jul 25, 2012 | 21.36 | 21.78 | 21.29 | 21.52 | 585,172 | +0.22(+1.03%) |
Jul 24, 2012 | 21.39 | 21.53 | 21.14 | 21.30 | 694,252 | +0.03(+0.15%) |
Jul 23, 2012 | 21.03 | 21.59 | 20.97 | 21.27 | 764,196 | -0.26(-1.20%) |
Jul 20, 2012 | 21.87 | 21.98 | 21.46 | 21.53 | 692,466 | -0.48(-2.20%) |
Jul 19, 2012 | 21.33 | 22.26 | 21.18 | 22.01 | 713,739 | +0.81(+3.80%) |
Jul 18, 2012 | 20.93 | 21.46 | 20.45 | 21.21 | 544,373 | +0.29(+1.38%) |
Jul 17, 2012 | 21.35 | 21.39 | 20.90 | 20.92 | 671,425 | -0.26(-1.22%) |
Jul 16, 2012 | 21.28 | 21.39 | 20.98 | 21.18 | 445,674 | -0.19(-0.88%) |
Jul 13, 2012 | 21.43 | 21.75 | 21.15 | 21.36 | 411,438 | +0.03(+0.15%) |
Jul 12, 2012 | 21.13 | 21.65 | 21.11 | 21.33 | 627,441 | -0.09(-0.40%) |
Jul 11, 2012 | 21.61 | 21.86 | 21.25 | 21.42 | 554,003 | -0.05(-0.25%) |
Jul 10, 2012 | 22.03 | 22.10 | 21.31 | 21.47 | 799,025 | -0.43(-1.96%) |
Jul 09, 2012 | 22.42 | 22.46 | 21.71 | 21.90 | 866,450 | -0.40(-1.79%) |
Jul 06, 2012 | 22.42 | 22.54 | 21.97 | 22.30 | 530,742 | -0.36(-1.58%) |
Jul 05, 2012 | 22.68 | 22.87 | 22.55 | 22.66 | 459,594 | -0.19(-0.82%) |
Jul 03, 2012 | 22.08 | 22.96 | 22.07 | 22.85 | 528,013 | -0.16(-0.71%) |
Jul 02, 2012 | 22.88 | 23.10 | 22.59 | 23.01 | 778,032 | +0.02(+0.10%) |
Jun 29, 2012 | 22.85 | 23.06 | 22.74 | 22.99 | 824,650 | +0.56(+2.50%) |
Jun 28, 2012 | 22.23 | 22.53 | 22.11 | 22.43 | 691,866 | +0.02(+0.07%) |
Jun 27, 2012 | 22.12 | 22.68 | 21.95 | 22.41 | 1,115,515 | +0.33(+1.48%) |
Jun 26, 2012 | 21.19 | 22.25 | 21.19 | 22.08 | 1,482,825 | +0.88(+4.15%) |
Jun 25, 2012 | 20.66 | 21.31 | 20.49 | 21.20 | 880,202 | +0.42(+2.02%) |
Jun 22, 2012 | 21.05 | 21.23 | 20.77 | 20.78 | 905,254 | -0.12(-0.60%) |
Jun 21, 2012 | 21.55 | 21.87 | 20.88 | 20.91 | 1,106,092 | -0.79(-3.63%) |
Jun 20, 2012 | 21.39 | 22.46 | 21.26 | 21.69 | 1,299,720 | +0.36(+1.68%) |
Jun 19, 2012 | 22.66 | 22.68 | 21.14 | 21.33 | 2,742,204 | -1.32(-5.81%) |
Jun 18, 2012 | 17.72 | 23.59 | 17.65 | 22.65 | 9,471,309 | +4.83(+27.10%) |
Jun 15, 2012 | 17.53 | 17.95 | 17.43 | 17.82 | 628,294 | +0.26(+1.51%) |
Jun 14, 2012 | 17.75 | 17.77 | 17.42 | 17.56 | 667,887 | -0.20(-1.14%) |
Jun 13, 2012 | 17.94 | 18.15 | 17.71 | 17.76 | 729,934 | -0.26(-1.43%) |
Jun 12, 2012 | 17.99 | 18.20 | 17.80 | 18.02 | 710,456 | +0.06(+0.35%) |
Jun 11, 2012 | 19.15 | 19.21 | 17.88 | 17.95 | 1,028,547 | -1.06(-5.57%) |
Jun 08, 2012 | 18.81 | 19.12 | 18.62 | 19.01 | 662,306 | +0.04(+0.21%) |
Jun 07, 2012 | 19.81 | 19.84 | 18.90 | 18.97 | 656,799 | -0.65(-3.29%) |
Jun 06, 2012 | 19.54 | 20.04 | 19.31 | 19.62 | 1,017,817 | +0.14(+0.72%) |
Jun 05, 2012 | 18.30 | 19.50 | 18.24 | 19.48 | 878,073 | +1.11(+6.06%) |
Jun 04, 2012 | 18.69 | 18.93 | 18.34 | 18.37 | 543,504 | -0.19(-1.01%) |
Jun 01, 2012 | 18.87 | 19.07 | 18.51 | 18.55 | 917,452 | -0.68(-3.52%) |
May 31, 2012 | 19.27 | 19.40 | 19.02 | 19.23 | 690,781 | -0.05(-0.24%) |
May 30, 2012 | 19.59 | 19.59 | 19.22 | 19.28 | 898,363 | -0.42(-2.14%) |
May 29, 2012 | 19.68 | 20.00 | 19.50 | 19.70 | 942,622 | +0.12(+0.60%) |
May 25, 2012 | 19.30 | 19.78 | 19.30 | 19.58 | 541,613 | +0.19(+0.96%) |
May 24, 2012 | 20.22 | 20.22 | 19.29 | 19.40 | 1,035,981 | -0.79(-3.94%) |
May 23, 2012 | 20.06 | 20.21 | 19.71 | 20.19 | 819,931 | -0.05(-0.23%) |
May 22, 2012 | 20.79 | 20.95 | 20.11 | 20.24 | 894,968 | -0.58(-2.77%) |
May 21, 2012 | 19.86 | 20.84 | 19.77 | 20.81 | 781,944 | +1.04(+5.24%) |
May 18, 2012 | 20.15 | 20.52 | 19.70 | 19.78 | 900,175 | -0.40(-2.01%) |
May 17, 2012 | 20.63 | 20.77 | 20.14 | 20.18 | 943,703 | -0.51(-2.45%) |
May 16, 2012 | 20.80 | 21.58 | 20.64 | 20.69 | 1,031,985 | +0.00(+0.00%) |
May 15, 2012 | 20.85 | 21.42 | 20.63 | 20.69 | 925,943 | -0.05(-0.26%) |
May 14, 2012 | 20.63 | 20.94 | 20.38 | 20.74 | 740,130 | -0.10(-0.49%) |
May 11, 2012 | 20.79 | 21.31 | 20.73 | 20.84 | 533,851 | -0.06(-0.30%) |
May 10, 2012 | 21.10 | 21.13 | 20.64 | 20.91 | 765,508 | -0.12(-0.59%) |
May 09, 2012 | 21.28 | 21.41 | 21.02 | 21.03 | 888,427 | -0.45(-2.10%) |
May 08, 2012 | 20.95 | 21.54 | 20.66 | 21.48 | 1,089,574 | +0.30(+1.43%) |
May 07, 2012 | 21.60 | 21.85 | 21.03 | 21.18 | 1,226,260 | -0.44(-2.02%) |
May 04, 2012 | 20.35 | 22.04 | 19.86 | 21.62 | 3,239,072 | +1.16(+5.67%) |
May 03, 2012 | 20.76 | 20.89 | 20.30 | 20.45 | 1,323,658 | -0.34(-1.61%) |
May 02, 2012 | 21.10 | 21.35 | 20.69 | 20.79 | 1,416,539 | -0.42(-1.98%) |