Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,424,336 | -1.45(-4.91%) |
Apr 29, 2013 | 29.18 | 29.76 | 29.15 | 29.43 | 7,586,262 | +0.38(+1.30%) |
Apr 26, 2013 | 29.14 | 29.18 | 28.72 | 29.06 | 5,959,791 | -0.10(-0.33%) |
Apr 25, 2013 | 29.71 | 30.11 | 29.07 | 29.15 | 7,550,780 | -0.36(-1.21%) |
Apr 24, 2013 | 29.31 | 29.83 | 29.27 | 29.51 | 7,455,647 | +0.38(+1.31%) |
Apr 23, 2013 | 28.61 | 29.28 | 28.59 | 29.13 | 7,383,727 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.87 | 27.84 | 28.57 | 8,096,878 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.13 | 27.42 | 28.13 | 8,697,887 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,071,737 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.98 | 26.86 | 27.36 | 10,862,093 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.74 | 28.17 | 10,085,403 | +0.48(+1.74%) |
Apr 15, 2013 | 28.28 | 28.65 | 27.55 | 27.69 | 15,277,625 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,920,614 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.20 | 28.84 | 29.31 | 14,989,396 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.00 | 30.12 | 7,140,919 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.52 | 30.29 | 7,274,220 | +0.51(+1.73%) |
Apr 08, 2013 | 29.58 | 29.82 | 29.27 | 29.77 | 6,988,706 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.39 | 29.42 | 8,894,125 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,672,855 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,076,328 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.27 | 30.53 | 12,136,554 | -1.55(-4.84%) |
Apr 01, 2013 | 31.98 | 32.16 | 31.53 | 32.08 | 6,959,444 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.00 | 7,386,166 | -0.02(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,032,647 | -0.45(-1.39%) |
Mar 26, 2013 | 32.39 | 32.70 | 32.21 | 32.48 | 7,340,834 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.04 | 32.21 | 7,983,650 | -0.26(-0.79%) |
Mar 22, 2013 | 31.95 | 32.82 | 31.86 | 32.47 | 7,092,056 | +0.66(+2.08%) |
Mar 21, 2013 | 32.33 | 32.58 | 31.80 | 31.81 | 10,709,353 | -0.74(-2.27%) |
Mar 20, 2013 | 31.95 | 32.85 | 31.82 | 32.55 | 8,624,397 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,777,201 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.05 | 30.82 | 31.69 | 7,756,862 | +0.29(+0.92%) |
Mar 15, 2013 | 31.36 | 31.65 | 31.18 | 31.41 | 13,827,343 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.32 | 10,277,598 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.01 | 13,298,881 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.09 | 31.17 | 31.78 | 8,310,778 | +0.39(+1.25%) |
Mar 11, 2013 | 31.60 | 31.64 | 31.07 | 31.39 | 11,082,217 | -0.40(-1.27%) |
Mar 08, 2013 | 31.80 | 31.93 | 31.30 | 31.79 | 10,493,785 | +0.26(+0.84%) |
Mar 07, 2013 | 31.64 | 31.79 | 31.17 | 31.53 | 10,359,720 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.52 | 31.62 | 8,328,537 | -0.07(-0.24%) |
Mar 05, 2013 | 32.18 | 32.31 | 31.32 | 31.70 | 16,851,698 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,503,769 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.36 | 29.41 | 30.36 | 9,438,367 | +0.76(+2.57%) |
Feb 28, 2013 | 29.51 | 29.95 | 29.50 | 29.60 | 6,738,150 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.55 | 8,361,693 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,095,839 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,985 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.00 | 27.74 | 28.78 | 14,803,853 | +0.13(+0.45%) |
Feb 20, 2013 | 30.02 | 30.23 | 28.59 | 28.66 | 13,387,359 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,036,882 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.11 | 29.49 | 7,951,510 | -0.21(-0.72%) |
Feb 14, 2013 | 28.99 | 29.91 | 28.90 | 29.70 | 8,289,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.25 | 28.74 | 29.17 | 6,388,509 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,100,113 | -0.29(-0.98%) |
Feb 11, 2013 | 29.18 | 29.47 | 28.96 | 29.18 | 9,836,309 | +0.09(+0.32%) |
Feb 08, 2013 | 28.41 | 29.32 | 28.41 | 29.08 | 11,695,570 | +0.86(+3.05%) |
Feb 07, 2013 | 27.84 | 28.26 | 27.65 | 28.22 | 12,365,909 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.78 | 8,896,931 | +0.35(+1.29%) |
Feb 04, 2013 | 27.02 | 27.58 | 26.95 | 27.43 | 10,392,767 | +0.21(+0.77%) |
Feb 01, 2013 | 26.81 | 27.29 | 26.63 | 27.22 | 10,499,091 | +0.71(+2.69%) |
Jan 31, 2013 | 25.96 | 26.79 | 25.86 | 26.51 | 11,339,931 | +0.47(+1.81%) |
Jan 30, 2013 | 26.11 | 26.22 | 25.32 | 26.03 | 14,057,994 | +0.33(+1.28%) |
Jan 29, 2013 | 25.00 | 25.87 | 24.95 | 25.70 | 15,559,340 | +1.19(+4.84%) |
Jan 28, 2013 | 24.49 | 24.71 | 23.79 | 24.52 | 8,117,216 | -0.01(-0.03%) |
Jan 25, 2013 | 24.60 | 24.64 | 24.32 | 24.53 | 6,519,189 | +0.01(+0.03%) |
Jan 24, 2013 | 24.13 | 24.67 | 24.13 | 24.52 | 7,095,038 | +0.38(+1.58%) |
Jan 23, 2013 | 24.01 | 24.32 | 23.76 | 24.14 | 10,594,731 | +0.17(+0.70%) |
Jan 22, 2013 | 23.31 | 24.16 | 23.27 | 23.97 | 8,462,423 | +0.68(+2.93%) |
Jan 18, 2013 | 23.46 | 23.54 | 22.82 | 23.29 | 10,075,214 | -0.06(-0.28%) |
Jan 17, 2013 | 23.29 | 23.60 | 23.23 | 23.35 | 9,868,574 | +0.23(+0.99%) |
Jan 16, 2013 | 22.85 | 23.35 | 22.84 | 23.12 | 8,065,007 | +0.17(+0.75%) |
Jan 15, 2013 | 22.26 | 23.02 | 22.22 | 22.95 | 7,963,527 | +0.59(+2.62%) |
Jan 14, 2013 | 22.22 | 22.37 | 22.11 | 22.37 | 6,235,511 | +0.23(+1.02%) |
Jan 11, 2013 | 22.39 | 22.49 | 22.04 | 22.14 | 9,407,544 | -0.29(-1.27%) |
Jan 10, 2013 | 22.46 | 22.50 | 22.16 | 22.43 | 9,072,839 | +0.13(+0.59%) |
Jan 09, 2013 | 22.17 | 22.38 | 22.06 | 22.29 | 10,222,262 | +0.31(+1.41%) |
Jan 08, 2013 | 21.59 | 22.05 | 21.53 | 21.98 | 13,746,573 | +0.46(+2.16%) |
Jan 07, 2013 | 22.17 | 22.17 | 21.44 | 21.52 | 15,520,433 | -0.82(-3.68%) |
Jan 04, 2013 | 22.29 | 22.55 | 21.79 | 22.34 | 9,224,221 | +0.12(+0.53%) |
Jan 03, 2013 | 22.82 | 22.85 | 22.13 | 22.22 | 10,214,139 | -0.64(-2.80%) |
Jan 02, 2013 | 22.59 | 22.88 | 22.43 | 22.86 | 8,849,193 | +0.36(+1.60%) |
Dec 31, 2012 | 21.78 | 22.50 | 21.74 | 22.50 | 5,866,150 | +0.68(+3.09%) |
Dec 28, 2012 | 21.98 | 22.05 | 21.79 | 21.83 | 4,581,056 | -0.32(-1.47%) |
Dec 27, 2012 | 22.04 | 22.20 | 21.71 | 22.15 | 5,083,062 | +0.13(+0.58%) |
Dec 26, 2012 | 22.37 | 22.37 | 21.92 | 22.02 | 4,169,876 | -0.25(-1.14%) |
Dec 24, 2012 | 22.09 | 22.50 | 22.06 | 22.28 | 2,994,880 | +0.08(+0.37%) |
Dec 21, 2012 | 21.91 | 22.32 | 21.84 | 22.19 | 11,940,036 | -0.04(-0.19%) |
Dec 20, 2012 | 22.29 | 22.37 | 22.13 | 22.24 | 7,295,549 | +0.01(+0.06%) |
Dec 19, 2012 | 22.50 | 22.66 | 22.20 | 22.22 | 11,830,724 | -0.28(-1.24%) |
Dec 18, 2012 | 22.55 | 22.64 | 22.41 | 22.50 | 6,870,390 | +0.01(+0.06%) |
Dec 17, 2012 | 22.48 | 22.63 | 22.30 | 22.49 | 7,749,619 | +0.05(+0.21%) |
Dec 14, 2012 | 22.04 | 22.50 | 22.04 | 22.44 | 9,651,766 | +0.38(+1.72%) |
Dec 13, 2012 | 21.97 | 22.16 | 21.79 | 22.06 | 8,684,126 | +0.09(+0.41%) |
Dec 12, 2012 | 22.08 | 22.22 | 21.66 | 21.97 | 11,152,098 | +0.04(+0.16%) |
Dec 11, 2012 | 22.19 | 22.42 | 21.85 | 21.94 | 12,235,150 | -0.21(-0.95%) |
Dec 10, 2012 | 21.61 | 22.32 | 21.60 | 22.15 | 12,073,040 | +0.47(+2.16%) |
Dec 07, 2012 | 21.38 | 21.69 | 21.20 | 21.68 | 11,734,121 | +0.46(+2.19%) |
Dec 06, 2012 | 20.69 | 21.30 | 20.63 | 21.22 | 11,994,442 | +0.46(+2.22%) |
Dec 05, 2012 | 21.22 | 21.38 | 20.54 | 20.75 | 8,928,972 | -0.38(-1.78%) |
Dec 04, 2012 | 21.20 | 21.39 | 21.10 | 21.13 | 6,633,089 | -0.14(-0.64%) |
Nov 30, 2012 | 21.15 | 21.34 | 21.02 | 21.27 | 7,205,055 | +0.03(+0.15%) |
Nov 29, 2012 | 21.23 | 21.40 | 21.11 | 21.23 | 7,407,957 | +0.07(+0.34%) |
Nov 28, 2012 | 20.70 | 21.27 | 20.60 | 21.16 | 8,291,414 | +0.24(+1.13%) |
Nov 27, 2012 | 21.20 | 21.20 | 20.89 | 20.93 | 8,345,017 | -0.17(-0.80%) |
Nov 26, 2012 | 20.98 | 21.10 | 20.83 | 21.09 | 6,550,659 | +0.03(+0.14%) |
Nov 23, 2012 | 20.79 | 21.07 | 20.77 | 21.07 | 2,810,216 | +0.41(+1.99%) |
Nov 21, 2012 | 20.53 | 20.72 | 20.41 | 20.65 | 5,833,294 | +0.30(+1.46%) |
Nov 20, 2012 | 20.20 | 20.64 | 20.12 | 20.36 | 9,129,550 | +0.15(+0.76%) |
Nov 19, 2012 | 19.59 | 20.25 | 19.59 | 20.20 | 9,724,724 | +0.80(+4.10%) |
Nov 16, 2012 | 19.30 | 19.47 | 19.10 | 19.41 | 10,244,616 | +0.10(+0.52%) |
Nov 15, 2012 | 19.03 | 19.42 | 18.94 | 19.31 | 8,829,569 | +0.33(+1.75%) |
Nov 14, 2012 | 19.39 | 19.45 | 18.92 | 18.98 | 8,191,090 | -0.28(-1.43%) |
Nov 13, 2012 | 19.15 | 19.62 | 19.02 | 19.25 | 6,096,012 | +0.01(+0.04%) |
Nov 12, 2012 | 19.11 | 19.55 | 19.11 | 19.24 | 7,410,099 | +0.27(+1.43%) |
Nov 09, 2012 | 19.14 | 19.24 | 18.80 | 18.97 | 9,140,509 | -0.43(-2.19%) |
Nov 08, 2012 | 19.80 | 20.04 | 19.37 | 19.40 | 7,109,984 | -0.41(-2.07%) |
Nov 07, 2012 | 20.02 | 20.28 | 19.60 | 19.81 | 7,671,212 | -0.54(-2.67%) |
Nov 06, 2012 | 19.65 | 20.43 | 19.63 | 20.35 | 11,911,965 | +0.79(+4.05%) |
Nov 05, 2012 | 18.95 | 19.75 | 18.95 | 19.56 | 9,405,758 | +0.61(+3.22%) |
Nov 02, 2012 | 19.49 | 19.49 | 18.70 | 18.95 | 9,505,670 | -0.35(-1.81%) |
Nov 01, 2012 | 19.60 | 19.71 | 18.78 | 19.30 | 10,166,581 | -0.32(-1.64%) |
Oct 31, 2012 | 19.88 | 19.93 | 19.29 | 19.62 | 7,672,553 | -0.24(-1.22%) |
Oct 26, 2012 | 19.48 | 19.86 | 19.86 | 19.86 | 13,668,275 | +0.59(+3.06%) |
Oct 25, 2012 | 19.28 | 19.47 | 19.06 | 19.27 | 3,966,779 | +0.09(+0.48%) |
Oct 24, 2012 | 19.13 | 19.48 | 19.05 | 19.18 | 4,880,186 | +0.16(+0.84%) |
Oct 23, 2012 | 19.11 | 19.19 | 18.79 | 19.02 | 7,217,027 | -0.60(-3.08%) |
Oct 19, 2012 | 19.70 | 19.88 | 19.45 | 19.62 | 6,842,949 | +0.05(+0.27%) |
Oct 18, 2012 | 19.87 | 19.94 | 19.52 | 19.57 | 7,826,438 | -0.34(-1.72%) |
Oct 17, 2012 | 19.76 | 20.03 | 19.67 | 19.91 | 5,632,834 | +0.25(+1.27%) |
Oct 16, 2012 | 19.58 | 19.81 | 19.47 | 19.66 | 5,399,190 | +0.24(+1.23%) |
Oct 15, 2012 | 19.37 | 19.59 | 19.14 | 19.42 | 6,031,501 | +0.03(+0.15%) |
Oct 12, 2012 | 19.52 | 19.63 | 18.83 | 19.39 | 11,665,827 | -0.13(-0.66%) |
Oct 11, 2012 | 20.18 | 20.23 | 19.51 | 19.52 | 10,099,802 | -0.23(-1.16%) |
Oct 10, 2012 | 20.27 | 20.59 | 19.57 | 19.75 | 14,867,591 | -0.65(-3.20%) |
Oct 09, 2012 | 20.91 | 21.07 | 20.40 | 20.40 | 11,546,560 | -0.28(-1.36%) |
Oct 08, 2012 | 20.44 | 21.44 | 20.17 | 20.69 | 26,071,758 | +1.09(+5.56%) |
Oct 05, 2012 | 20.00 | 20.33 | 19.55 | 19.60 | 9,152,358 | -0.26(-1.30%) |
Oct 04, 2012 | 19.57 | 19.92 | 19.52 | 19.85 | 7,858,001 | +0.38(+1.96%) |
Oct 03, 2012 | 19.79 | 19.79 | 19.45 | 19.47 | 6,129,271 | -0.31(-1.57%) |
Oct 02, 2012 | 19.80 | 19.93 | 19.70 | 19.78 | 5,611,547 | +0.02(+0.09%) |
Oct 01, 2012 | 19.60 | 19.96 | 19.38 | 19.77 | 7,302,722 | +0.27(+1.37%) |
Sep 28, 2012 | 19.42 | 19.52 | 19.22 | 19.50 | 6,647,357 | +0.02(+0.11%) |
Sep 27, 2012 | 18.92 | 19.48 | 18.84 | 19.48 | 6,079,728 | +0.55(+2.89%) |
Sep 26, 2012 | 19.12 | 19.29 | 18.57 | 18.93 | 9,750,953 | -0.23(-1.21%) |
Sep 25, 2012 | 19.22 | 19.47 | 19.15 | 19.16 | 10,045,849 | +0.07(+0.37%) |
Sep 24, 2012 | 19.12 | 19.28 | 19.00 | 19.09 | 5,055,772 | -0.10(-0.50%) |
Sep 21, 2012 | 19.15 | 19.33 | 19.08 | 19.19 | 9,190,828 | +0.12(+0.66%) |
Sep 20, 2012 | 18.90 | 19.15 | 18.70 | 19.06 | 7,346,876 | +0.06(+0.30%) |
Sep 19, 2012 | 18.57 | 19.10 | 18.57 | 19.00 | 10,462,082 | +0.41(+2.19%) |
Sep 18, 2012 | 18.60 | 18.89 | 18.12 | 18.60 | 18,228,916 | -0.56(-2.93%) |
Sep 17, 2012 | 19.70 | 19.70 | 18.90 | 19.16 | 10,197,296 | -0.70(-3.54%) |
Sep 14, 2012 | 19.61 | 20.08 | 19.56 | 19.86 | 9,030,998 | +0.34(+1.72%) |
Sep 13, 2012 | 19.15 | 19.58 | 18.87 | 19.53 | 8,252,997 | +0.43(+2.23%) |
Sep 12, 2012 | 19.16 | 19.39 | 19.09 | 19.10 | 9,021,135 | +0.05(+0.24%) |
Sep 11, 2012 | 18.75 | 19.11 | 18.73 | 19.05 | 7,715,164 | +0.35(+1.89%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.54 | 18.70 | 5,058,482 | +0.17(+0.91%) |
Sep 07, 2012 | 18.28 | 18.57 | 18.22 | 18.53 | 5,198,304 | +0.35(+1.91%) |
Sep 06, 2012 | 18.12 | 18.44 | 18.04 | 18.19 | 7,607,289 | +0.21(+1.19%) |
Sep 05, 2012 | 18.13 | 18.15 | 17.93 | 17.97 | 7,283,216 | -0.17(-0.93%) |
Sep 04, 2012 | 18.48 | 18.48 | 17.96 | 18.14 | 7,264,479 | -0.34(-1.86%) |
Aug 31, 2012 | 18.23 | 18.55 | 18.16 | 18.48 | 11,032,584 | +0.34(+1.85%) |
Aug 30, 2012 | 17.66 | 18.21 | 17.55 | 18.15 | 7,877,292 | +0.39(+2.19%) |
Aug 29, 2012 | 17.83 | 17.94 | 17.73 | 17.76 | 4,456,466 | +0.04(+0.24%) |
Aug 27, 2012 | 17.50 | 18.04 | 17.49 | 17.72 | 8,057,129 | +0.30(+1.74%) |
Aug 24, 2012 | 17.44 | 17.48 | 17.16 | 17.41 | 4,850,532 | -0.10(-0.59%) |
Aug 23, 2012 | 17.54 | 17.59 | 17.34 | 17.52 | 3,859,721 | -0.07(-0.43%) |
Aug 22, 2012 | 17.48 | 17.63 | 17.19 | 17.59 | 5,580,197 | +0.12(+0.67%) |
Aug 21, 2012 | 17.75 | 17.92 | 17.42 | 17.47 | 7,979,663 | -0.22(-1.27%) |
Aug 20, 2012 | 17.62 | 17.82 | 17.52 | 17.70 | 7,151,777 | +0.11(+0.61%) |
Aug 17, 2012 | 17.77 | 17.91 | 17.51 | 17.59 | 9,463,283 | -0.16(-0.93%) |
Aug 16, 2012 | 17.74 | 17.87 | 17.57 | 17.75 | 8,530,361 | -0.00(-0.02%) |
Aug 15, 2012 | 17.56 | 17.80 | 17.38 | 17.76 | 7,264,681 | +0.21(+1.20%) |
Aug 14, 2012 | 17.71 | 17.71 | 17.40 | 17.55 | 6,107,584 | -0.15(-0.87%) |
Aug 13, 2012 | 17.70 | 17.79 | 17.44 | 17.70 | 6,796,544 | +0.00(+0.00%) |
Aug 10, 2012 | 17.26 | 17.72 | 17.13 | 17.70 | 8,020,977 | +0.28(+1.58%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.41 | 17.43 | 7,976,955 | -0.24(-1.37%) |
Aug 08, 2012 | 17.84 | 17.86 | 17.40 | 17.67 | 8,162,100 | -0.35(-1.92%) |
Aug 07, 2012 | 17.75 | 18.14 | 17.68 | 18.02 | 9,765,322 | +0.39(+2.21%) |
Aug 06, 2012 | 17.70 | 17.74 | 17.45 | 17.63 | 5,890,263 | -0.01(-0.08%) |
Aug 03, 2012 | 17.47 | 17.74 | 17.25 | 17.64 | 10,122,319 | +0.50(+2.90%) |
Aug 02, 2012 | 16.52 | 17.21 | 16.52 | 17.14 | 12,912,312 | +0.43(+2.56%) |
Aug 01, 2012 | 17.00 | 17.08 | 15.84 | 16.72 | 26,319,732 | -0.18(-1.06%) |
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.89 | 13,294,247 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.95 | 7,497,208 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,118,529 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,195,636 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,896 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,532,532 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,658,184 | +0.11(+0.66%) |
Jul 20, 2012 | 16.20 | 16.33 | 16.09 | 16.27 | 4,722,036 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.19 | 16.25 | 11,134,647 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,429,439 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,672,837 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.05 | 15.81 | 16.02 | 7,611,965 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.08 | 15.52 | 16.05 | 12,105,350 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,095,979 | -0.34(-2.14%) |
Jul 11, 2012 | 15.75 | 16.06 | 15.57 | 15.85 | 9,924,829 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,559,160 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.70 | 15.85 | 7,823,163 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,597,680 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,747,029 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,413,214 | -0.25(-1.54%) |
Jul 02, 2012 | 16.29 | 16.62 | 16.03 | 16.45 | 10,346,197 | +0.41(+2.56%) |
Jun 29, 2012 | 16.04 | 16.20 | 15.73 | 16.04 | 15,390,084 | +0.26(+1.65%) |
Jun 28, 2012 | 15.09 | 15.80 | 15.02 | 15.78 | 12,083,788 | +0.60(+3.93%) |
Jun 27, 2012 | 15.27 | 15.30 | 14.98 | 15.19 | 7,931,276 | -0.01(-0.07%) |
Jun 26, 2012 | 14.77 | 15.29 | 14.76 | 15.20 | 10,237,818 | +0.43(+2.93%) |
Jun 25, 2012 | 14.81 | 14.81 | 14.40 | 14.77 | 7,855,238 | -0.16(-1.08%) |
Jun 22, 2012 | 14.90 | 14.97 | 14.60 | 14.93 | 18,733,340 | +0.16(+1.11%) |
Jun 21, 2012 | 15.32 | 15.35 | 14.69 | 14.76 | 11,777,214 | -0.53(-3.44%) |
Jun 20, 2012 | 14.89 | 15.30 | 14.79 | 15.29 | 19,444,044 | +0.69(+4.72%) |
Jun 19, 2012 | 14.35 | 14.71 | 14.20 | 14.60 | 10,868,245 | +0.37(+2.58%) |
Jun 18, 2012 | 14.25 | 14.29 | 13.95 | 14.23 | 9,980,148 | -0.11(-0.77%) |
Jun 15, 2012 | 13.92 | 14.35 | 13.92 | 14.34 | 11,215,613 | +0.27(+1.90%) |
Jun 14, 2012 | 13.88 | 14.16 | 13.82 | 14.07 | 5,522,433 | +0.23(+1.65%) |
Jun 13, 2012 | 13.86 | 13.92 | 13.68 | 13.84 | 8,036,875 | -0.11(-0.79%) |
Jun 12, 2012 | 13.53 | 14.04 | 13.53 | 13.95 | 11,878,683 | +0.43(+3.14%) |
Jun 11, 2012 | 13.54 | 13.70 | 13.34 | 13.53 | 9,064,233 | +0.19(+1.39%) |
Jun 08, 2012 | 13.19 | 13.36 | 13.08 | 13.34 | 6,357,666 | +0.04(+0.32%) |
Jun 07, 2012 | 13.25 | 13.59 | 13.14 | 13.30 | 11,110,826 | +0.33(+2.53%) |
Jun 06, 2012 | 12.72 | 13.24 | 12.69 | 12.97 | 8,304,103 | +0.40(+3.18%) |
Jun 05, 2012 | 12.24 | 12.63 | 12.24 | 12.57 | 7,508,427 | +0.33(+2.68%) |
Jun 04, 2012 | 12.58 | 12.67 | 12.02 | 12.24 | 8,701,149 | -0.34(-2.72%) |
Jun 01, 2012 | 12.63 | 12.76 | 12.52 | 12.59 | 8,082,669 | -0.30(-2.30%) |
May 31, 2012 | 13.11 | 13.12 | 12.60 | 12.88 | 10,966,667 | -0.18(-1.39%) |
May 30, 2012 | 13.16 | 13.20 | 12.96 | 13.06 | 8,173,961 | -0.23(-1.75%) |
May 29, 2012 | 13.27 | 13.35 | 13.15 | 13.30 | 9,423,066 | +0.12(+0.95%) |
May 25, 2012 | 12.73 | 13.23 | 12.73 | 13.17 | 8,510,964 | +0.39(+3.02%) |
May 24, 2012 | 12.72 | 12.79 | 12.57 | 12.79 | 7,048,779 | +0.14(+1.07%) |
May 23, 2012 | 12.55 | 12.67 | 12.29 | 12.65 | 8,071,341 | +0.01(+0.08%) |
May 22, 2012 | 12.89 | 13.04 | 12.56 | 12.64 | 8,236,543 | -0.20(-1.59%) |
May 21, 2012 | 12.48 | 12.89 | 12.45 | 12.84 | 5,990,396 | +0.37(+2.98%) |
May 18, 2012 | 12.52 | 12.71 | 12.30 | 12.47 | 14,157,358 | +0.02(+0.14%) |
May 17, 2012 | 12.60 | 12.78 | 12.45 | 12.45 | 9,334,269 | -0.14(-1.13%) |
May 16, 2012 | 12.67 | 12.93 | 12.45 | 12.60 | 10,222,172 | -0.01(-0.08%) |
May 15, 2012 | 12.80 | 12.93 | 12.57 | 12.61 | 9,966,902 | -0.19(-1.45%) |
May 14, 2012 | 13.12 | 13.13 | 12.75 | 12.79 | 12,101,872 | -0.50(-3.74%) |
May 11, 2012 | 13.59 | 13.59 | 13.26 | 13.29 | 10,945,279 | -0.35(-2.59%) |
May 10, 2012 | 13.63 | 13.93 | 13.57 | 13.64 | 8,478,861 | -0.00(-0.03%) |
May 09, 2012 | 13.58 | 13.79 | 13.55 | 13.65 | 10,311,938 | -0.11(-0.80%) |
May 08, 2012 | 14.14 | 14.14 | 13.64 | 13.76 | 10,963,086 | -0.41(-2.87%) |
May 07, 2012 | 14.08 | 14.27 | 14.03 | 14.17 | 10,225,249 | -0.03(-0.20%) |
May 04, 2012 | 14.32 | 14.41 | 14.05 | 14.19 | 9,843,558 | -0.22(-1.54%) |
May 03, 2012 | 14.81 | 14.82 | 14.33 | 14.42 | 9,495,187 | -0.40(-2.72%) |
May 02, 2012 | 14.69 | 14.95 | 14.63 | 14.82 | 7,274,866 | +0.10(+0.68%) |