Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.99 | 23.06 | 20.70 | 22.96 | 468,496 | +1.48(+6.88%) |
Apr 29, 2013 | 20.50 | 21.63 | 20.20 | 21.48 | 339,818 | +1.08(+5.31%) |
Apr 26, 2013 | 20.80 | 21.48 | 20.01 | 20.40 | 402,174 | -0.39(-1.90%) |
Apr 25, 2013 | 20.89 | 22.08 | 20.60 | 20.80 | 535,404 | +0.30(+1.44%) |
Apr 24, 2013 | 18.82 | 20.60 | 18.82 | 20.50 | 399,212 | +1.87(+10.05%) |
Apr 23, 2013 | 18.04 | 18.92 | 17.35 | 18.63 | 229,424 | +0.59(+3.28%) |
Apr 22, 2013 | 19.61 | 20.01 | 17.74 | 18.04 | 599,961 | -1.08(-5.67%) |
Apr 19, 2013 | 19.22 | 19.51 | 17.84 | 19.12 | 481,070 | +0.49(+2.65%) |
Apr 18, 2013 | 17.54 | 19.22 | 16.46 | 18.63 | 557,618 | +1.38(+8.00%) |
Apr 17, 2013 | 18.82 | 19.61 | 16.95 | 17.25 | 585,344 | -1.58(-8.38%) |
Apr 16, 2013 | 21.29 | 21.98 | 18.53 | 18.82 | 566,107 | -1.68(-8.17%) |
Apr 15, 2013 | 20.30 | 21.14 | 20.01 | 20.50 | 428,647 | -1.58(-7.14%) |
Apr 12, 2013 | 23.85 | 23.95 | 21.68 | 22.08 | 635,004 | -2.37(-9.68%) |
Apr 11, 2013 | 25.43 | 25.82 | 24.24 | 24.44 | 282,826 | -0.99(-3.88%) |
Apr 10, 2013 | 26.02 | 26.02 | 24.84 | 25.43 | 242,766 | -0.79(-3.01%) |
Apr 09, 2013 | 25.62 | 27.55 | 25.62 | 26.22 | 371,041 | +0.69(+2.70%) |
Apr 08, 2013 | 26.91 | 27.30 | 25.53 | 25.53 | 185,398 | -1.48(-5.47%) |
Apr 05, 2013 | 26.51 | 27.69 | 26.31 | 27.00 | 294,966 | +0.79(+3.01%) |
Apr 04, 2013 | 24.24 | 26.81 | 23.85 | 26.22 | 342,803 | +1.58(+6.40%) |
Apr 03, 2013 | 26.51 | 27.40 | 22.67 | 24.64 | 479,446 | -1.87(-7.06%) |
Apr 02, 2013 | 27.40 | 28.09 | 26.12 | 26.51 | 282,217 | -1.28(-4.61%) |
Apr 01, 2013 | 28.98 | 29.07 | 27.10 | 27.79 | 211,358 | -0.39(-1.40%) |
Mar 28, 2013 | 28.98 | 29.17 | 27.89 | 28.19 | 220,714 | -0.99(-3.38%) |
Mar 27, 2013 | 28.29 | 29.57 | 27.69 | 29.17 | 222,543 | +0.59(+2.07%) |
Mar 26, 2013 | 28.98 | 29.07 | 27.60 | 28.58 | 250,939 | -0.39(-1.36%) |
Mar 25, 2013 | 29.37 | 29.37 | 28.09 | 28.98 | 241,020 | -0.39(-1.34%) |
Mar 22, 2013 | 29.67 | 29.96 | 28.68 | 29.37 | 222,008 | -0.39(-1.32%) |
Mar 21, 2013 | 27.50 | 29.96 | 27.50 | 29.76 | 382,509 | +2.56(+9.42%) |
Mar 20, 2013 | 27.00 | 27.60 | 26.61 | 27.20 | 117,551 | +0.20(+0.73%) |
Mar 19, 2013 | 27.60 | 27.67 | 26.71 | 27.00 | 204,038 | -0.69(-2.49%) |
Mar 18, 2013 | 28.09 | 28.58 | 27.50 | 27.69 | 238,008 | +0.59(+2.18%) |
Mar 15, 2013 | 26.91 | 27.50 | 26.51 | 27.10 | 582,366 | +0.30(+1.10%) |
Mar 14, 2013 | 26.12 | 27.10 | 25.72 | 26.81 | 221,657 | +0.79(+3.03%) |
Mar 13, 2013 | 27.79 | 28.01 | 25.92 | 26.02 | 380,854 | -1.87(-6.71%) |
Mar 12, 2013 | 26.61 | 28.38 | 25.72 | 27.89 | 398,951 | +2.27(+8.85%) |
Mar 11, 2013 | 27.15 | 27.35 | 25.43 | 25.62 | 285,988 | -0.39(-1.52%) |
Mar 08, 2013 | 24.84 | 26.91 | 23.95 | 26.02 | 362,178 | +0.99(+3.94%) |
Mar 07, 2013 | 27.30 | 27.69 | 24.74 | 25.03 | 440,387 | -1.58(-5.93%) |
Mar 06, 2013 | 22.47 | 26.71 | 21.19 | 26.61 | 631,252 | +4.14(+18.42%) |
Mar 05, 2013 | 23.36 | 23.95 | 22.47 | 22.47 | 211,072 | -0.10(-0.44%) |
Mar 04, 2013 | 23.95 | 23.95 | 22.27 | 22.57 | 306,894 | -1.38(-5.76%) |
Mar 01, 2013 | 23.85 | 24.54 | 23.65 | 23.95 | 232,615 | +0.00(+0.00%) |
Feb 28, 2013 | 25.18 | 25.33 | 23.75 | 23.95 | 210,648 | -1.77(-6.90%) |
Feb 27, 2013 | 26.61 | 26.61 | 25.13 | 25.72 | 189,335 | -0.89(-3.33%) |
Feb 26, 2013 | 26.12 | 26.81 | 25.43 | 26.61 | 211,989 | +1.48(+5.88%) |
Feb 22, 2013 | 25.43 | 25.82 | 24.74 | 25.13 | 177,788 | -0.39(-1.54%) |
Feb 21, 2013 | 24.93 | 26.22 | 24.84 | 25.53 | 235,780 | +0.89(+3.60%) |
Feb 20, 2013 | 25.62 | 25.72 | 23.85 | 24.64 | 528,792 | -1.48(-5.66%) |
Feb 19, 2013 | 26.81 | 27.00 | 25.82 | 26.12 | 298,633 | -0.39(-1.49%) |
Feb 15, 2013 | 27.30 | 27.30 | 25.72 | 26.51 | 355,198 | -0.99(-3.58%) |
Feb 14, 2013 | 27.40 | 28.09 | 27.20 | 27.50 | 216,126 | +0.10(+0.36%) |
Feb 13, 2013 | 28.88 | 28.88 | 27.20 | 27.40 | 299,975 | -0.59(-2.11%) |
Feb 12, 2013 | 29.76 | 29.76 | 27.20 | 27.99 | 525,363 | -1.38(-4.70%) |
Feb 11, 2013 | 30.85 | 30.95 | 29.07 | 29.37 | 265,226 | -1.58(-5.10%) |
Feb 08, 2013 | 31.04 | 31.44 | 30.26 | 30.95 | 191,901 | +0.69(+2.28%) |
Feb 07, 2013 | 29.96 | 30.85 | 29.57 | 30.26 | 150,658 | +0.10(+0.33%) |
Feb 06, 2013 | 30.06 | 30.45 | 29.86 | 30.16 | 127,040 | -0.20(-0.65%) |
Feb 04, 2013 | 30.75 | 31.24 | 30.35 | 30.35 | 214,132 | -0.59(-1.91%) |
Feb 01, 2013 | 31.64 | 31.83 | 30.75 | 30.95 | 234,595 | +0.10(+0.32%) |
Jan 31, 2013 | 30.65 | 31.73 | 30.55 | 30.85 | 240,699 | +0.20(+0.64%) |
Jan 30, 2013 | 31.64 | 32.13 | 30.35 | 30.65 | 325,498 | -0.59(-1.89%) |
Jan 29, 2013 | 31.24 | 32.23 | 30.75 | 31.24 | 218,728 | +0.30(+0.96%) |
Jan 28, 2013 | 31.93 | 32.23 | 30.06 | 30.95 | 298,978 | -1.28(-3.98%) |
Jan 25, 2013 | 33.11 | 33.41 | 31.64 | 32.23 | 317,907 | -1.28(-3.82%) |
Jan 24, 2013 | 35.78 | 35.78 | 33.51 | 33.51 | 288,129 | -2.56(-7.10%) |
Jan 23, 2013 | 36.96 | 37.06 | 35.97 | 36.07 | 193,469 | -0.79(-2.14%) |
Jan 22, 2013 | 36.17 | 37.16 | 35.97 | 36.86 | 251,334 | +0.59(+1.63%) |
Jan 18, 2013 | 36.76 | 37.06 | 35.97 | 36.27 | 177,157 | -0.49(-1.34%) |
Jan 17, 2013 | 36.56 | 37.16 | 36.17 | 36.76 | 160,100 | +0.20(+0.54%) |
Jan 16, 2013 | 36.86 | 36.96 | 36.27 | 36.56 | 119,624 | -0.59(-1.59%) |
Jan 15, 2013 | 36.86 | 37.75 | 36.56 | 37.16 | 172,080 | +0.59(+1.62%) |
Jan 14, 2013 | 37.94 | 38.63 | 36.17 | 36.56 | 266,989 | -1.28(-3.39%) |
Jan 11, 2013 | 38.93 | 38.93 | 37.75 | 37.85 | 147,680 | -0.59(-1.54%) |
Jan 10, 2013 | 37.25 | 39.03 | 37.16 | 38.44 | 253,936 | +1.68(+4.56%) |
Jan 09, 2013 | 37.45 | 37.45 | 36.47 | 36.76 | 106,811 | +0.30(+0.81%) |
Jan 08, 2013 | 36.47 | 37.16 | 36.17 | 36.47 | 157,725 | +0.20(+0.54%) |
Jan 07, 2013 | 36.56 | 37.16 | 36.27 | 36.27 | 126,934 | -0.69(-1.87%) |
Jan 04, 2013 | 36.56 | 37.16 | 36.07 | 36.96 | 127,835 | +0.30(+0.81%) |
Jan 03, 2013 | 38.93 | 38.93 | 36.27 | 36.66 | 198,597 | -2.37(-6.06%) |
Jan 02, 2013 | 38.73 | 39.42 | 38.53 | 39.03 | 245,090 | +1.28(+3.39%) |
Dec 31, 2012 | 36.07 | 38.29 | 36.07 | 37.75 | 228,479 | +1.48(+4.08%) |
Dec 28, 2012 | 37.16 | 37.55 | 35.97 | 36.27 | 175,562 | -0.99(-2.65%) |
Dec 27, 2012 | 37.35 | 38.63 | 36.86 | 37.25 | 193,962 | -0.30(-0.79%) |
Dec 26, 2012 | 37.94 | 38.44 | 37.45 | 37.55 | 134,077 | +0.00(+0.00%) |
Dec 24, 2012 | 37.16 | 37.55 | 36.07 | 37.55 | 114,343 | +0.59(+1.60%) |
Dec 21, 2012 | 35.78 | 37.16 | 35.48 | 36.96 | 834,219 | +0.69(+1.90%) |
Dec 20, 2012 | 35.68 | 36.27 | 34.25 | 36.27 | 273,894 | +0.20(+0.55%) |
Dec 19, 2012 | 37.16 | 37.35 | 35.78 | 36.07 | 186,277 | -1.48(-3.94%) |
Dec 18, 2012 | 37.75 | 37.94 | 36.96 | 37.55 | 219,826 | -0.20(-0.52%) |
Dec 17, 2012 | 37.94 | 38.24 | 36.56 | 37.75 | 196,835 | -0.10(-0.26%) |
Dec 14, 2012 | 36.37 | 38.14 | 36.27 | 37.85 | 151,713 | +1.08(+2.95%) |
Dec 13, 2012 | 36.86 | 38.34 | 36.17 | 36.76 | 222,154 | -0.79(-2.10%) |
Dec 12, 2012 | 37.25 | 38.73 | 36.86 | 37.55 | 227,274 | +0.59(+1.60%) |
Dec 11, 2012 | 36.56 | 37.25 | 36.17 | 36.96 | 99,906 | +0.69(+1.90%) |
Dec 10, 2012 | 35.28 | 36.37 | 35.18 | 36.27 | 88,875 | +1.18(+3.37%) |
Dec 07, 2012 | 35.28 | 35.86 | 34.49 | 35.09 | 140,611 | +0.10(+0.28%) |
Dec 06, 2012 | 35.28 | 36.17 | 34.79 | 34.99 | 154,230 | -0.49(-1.39%) |
Dec 05, 2012 | 37.75 | 37.85 | 35.38 | 35.48 | 209,437 | -2.27(-6.01%) |
Dec 04, 2012 | 35.97 | 37.85 | 35.58 | 37.75 | 210,193 | +1.28(+3.51%) |
Nov 30, 2012 | 36.27 | 36.66 | 35.87 | 36.47 | 170,917 | +0.10(+0.27%) |
Nov 29, 2012 | 36.37 | 36.96 | 35.97 | 36.37 | 179,044 | +0.49(+1.37%) |
Nov 28, 2012 | 34.30 | 35.97 | 33.41 | 35.87 | 217,080 | +0.59(+1.68%) |
Nov 27, 2012 | 36.86 | 36.86 | 35.18 | 35.28 | 177,738 | -1.97(-5.29%) |
Nov 26, 2012 | 37.45 | 37.94 | 36.66 | 37.25 | 184,449 | -0.39(-1.05%) |
Nov 23, 2012 | 34.59 | 37.65 | 34.49 | 37.65 | 165,797 | +2.86(+8.22%) |
Nov 21, 2012 | 34.99 | 35.78 | 34.49 | 34.79 | 132,232 | -0.20(-0.56%) |
Nov 20, 2012 | 36.37 | 36.47 | 34.49 | 34.99 | 182,290 | -1.58(-4.31%) |
Nov 19, 2012 | 35.58 | 37.25 | 35.28 | 36.56 | 233,929 | +2.46(+7.23%) |
Nov 16, 2012 | 33.41 | 35.09 | 32.52 | 34.10 | 277,054 | +0.49(+1.47%) |
Nov 15, 2012 | 35.18 | 35.87 | 33.31 | 33.61 | 312,529 | -2.46(-6.83%) |
Nov 14, 2012 | 38.63 | 39.32 | 35.87 | 36.07 | 328,137 | -2.56(-6.63%) |
Nov 13, 2012 | 40.11 | 40.80 | 38.53 | 38.63 | 223,013 | -2.07(-5.08%) |
Nov 12, 2012 | 43.66 | 43.86 | 39.22 | 40.70 | 408,444 | -2.96(-6.77%) |
Nov 09, 2012 | 43.86 | 44.84 | 43.27 | 43.66 | 195,164 | -0.39(-0.89%) |
Nov 08, 2012 | 45.93 | 46.22 | 43.36 | 44.05 | 338,500 | -1.97(-4.28%) |
Nov 07, 2012 | 44.74 | 46.22 | 43.76 | 46.03 | 326,075 | +1.77(+4.01%) |
Nov 06, 2012 | 43.56 | 44.45 | 42.48 | 44.25 | 293,857 | +0.10(+0.22%) |
Nov 05, 2012 | 44.55 | 44.94 | 43.96 | 44.15 | 170,113 | -0.30(-0.67%) |
Nov 02, 2012 | 46.91 | 46.91 | 43.96 | 44.45 | 318,785 | -2.66(-5.65%) |
Nov 01, 2012 | 47.70 | 48.69 | 47.01 | 47.11 | 249,445 | -0.79(-1.65%) |
Oct 31, 2012 | 44.35 | 47.90 | 43.96 | 47.90 | 348,936 | +3.74(+8.48%) |
Oct 26, 2012 | 45.34 | 44.15 | 44.15 | 44.15 | 135,437 | -0.89(-1.97%) |
Oct 25, 2012 | 44.65 | 45.63 | 43.86 | 45.04 | 239,529 | +1.68(+3.86%) |
Oct 24, 2012 | 45.63 | 45.83 | 43.17 | 43.36 | 202,495 | -1.87(-4.14%) |
Oct 23, 2012 | 46.42 | 46.42 | 44.84 | 45.24 | 216,221 | -0.20(-0.43%) |
Oct 19, 2012 | 45.73 | 46.12 | 44.55 | 45.43 | 202,133 | -0.59(-1.28%) |
Oct 18, 2012 | 46.22 | 46.91 | 45.53 | 46.03 | 147,291 | -0.59(-1.27%) |
Oct 17, 2012 | 46.32 | 47.41 | 45.43 | 46.62 | 168,956 | +0.30(+0.64%) |
Oct 16, 2012 | 44.84 | 46.32 | 44.84 | 46.32 | 168,725 | +1.38(+3.07%) |
Oct 15, 2012 | 43.96 | 44.94 | 42.58 | 44.94 | 177,557 | +0.39(+0.88%) |
Oct 12, 2012 | 45.63 | 46.22 | 44.35 | 44.55 | 154,739 | -1.18(-2.59%) |
Oct 11, 2012 | 45.93 | 46.32 | 45.34 | 45.73 | 136,311 | +0.49(+1.09%) |
Oct 10, 2012 | 44.65 | 46.62 | 44.05 | 45.24 | 209,417 | +0.20(+0.44%) |
Oct 09, 2012 | 46.42 | 46.86 | 44.84 | 45.04 | 230,794 | -1.48(-3.18%) |
Oct 08, 2012 | 46.32 | 47.01 | 46.03 | 46.52 | 103,897 | -0.69(-1.46%) |
Oct 05, 2012 | 47.31 | 48.29 | 46.62 | 47.21 | 256,081 | -0.30(-0.62%) |
Oct 04, 2012 | 45.73 | 47.70 | 45.34 | 47.50 | 261,075 | +2.46(+5.47%) |
Oct 03, 2012 | 46.42 | 46.47 | 44.45 | 45.04 | 182,882 | -1.08(-2.35%) |
Oct 02, 2012 | 47.21 | 47.50 | 45.43 | 46.12 | 232,019 | -0.69(-1.47%) |
Oct 01, 2012 | 46.72 | 48.19 | 46.42 | 46.81 | 387,388 | +1.58(+3.49%) |
Sep 28, 2012 | 46.52 | 47.11 | 45.24 | 45.24 | 182,927 | -1.58(-3.37%) |
Sep 27, 2012 | 45.04 | 47.01 | 44.35 | 46.81 | 221,251 | +2.56(+5.79%) |
Sep 26, 2012 | 43.56 | 45.34 | 41.59 | 44.25 | 321,052 | +0.59(+1.35%) |
Sep 25, 2012 | 46.03 | 46.62 | 43.66 | 43.66 | 220,969 | -1.38(-3.06%) |
Sep 24, 2012 | 45.14 | 46.81 | 44.35 | 45.04 | 245,518 | -1.18(-2.56%) |
Sep 21, 2012 | 47.21 | 48.00 | 45.83 | 46.22 | 935,183 | -0.30(-0.64%) |
Sep 20, 2012 | 47.01 | 47.01 | 45.34 | 46.52 | 286,470 | -1.08(-2.28%) |
Sep 19, 2012 | 47.41 | 47.90 | 46.03 | 47.60 | 299,385 | +0.59(+1.26%) |
Sep 18, 2012 | 45.43 | 47.11 | 44.74 | 47.01 | 289,442 | +1.77(+3.92%) |
Sep 17, 2012 | 46.12 | 46.47 | 44.35 | 45.24 | 262,225 | -0.89(-1.92%) |
Sep 14, 2012 | 45.73 | 47.80 | 45.14 | 46.12 | 406,616 | +0.79(+1.74%) |
Sep 13, 2012 | 42.08 | 45.93 | 40.80 | 45.34 | 526,432 | +3.15(+7.48%) |
Sep 12, 2012 | 42.58 | 43.35 | 40.11 | 42.18 | 285,060 | -0.39(-0.93%) |
Sep 11, 2012 | 43.76 | 44.35 | 41.98 | 42.58 | 207,556 | -0.79(-1.82%) |
Sep 10, 2012 | 42.67 | 44.94 | 41.98 | 43.36 | 264,830 | +0.49(+1.15%) |
Sep 07, 2012 | 41.39 | 42.97 | 41.29 | 42.87 | 335,204 | +2.46(+6.10%) |
Sep 06, 2012 | 39.03 | 40.70 | 38.83 | 40.41 | 342,899 | +1.87(+4.86%) |
Sep 05, 2012 | 38.44 | 38.93 | 37.75 | 38.53 | 169,936 | -0.10(-0.26%) |
Sep 04, 2012 | 39.03 | 39.91 | 37.94 | 38.63 | 309,187 | -0.39(-1.01%) |
Aug 31, 2012 | 37.06 | 39.32 | 36.47 | 39.03 | 218,233 | +2.46(+6.74%) |
Aug 30, 2012 | 37.65 | 38.14 | 35.78 | 36.56 | 123,281 | -0.99(-2.62%) |
Aug 29, 2012 | 38.49 | 39.03 | 37.25 | 37.55 | 126,503 | -1.08(-2.81%) |
Aug 27, 2012 | 39.32 | 39.72 | 38.24 | 38.63 | 143,769 | -0.59(-1.51%) |
Aug 24, 2012 | 39.22 | 39.67 | 37.94 | 39.22 | 113,670 | +0.39(+1.02%) |
Aug 23, 2012 | 40.80 | 41.59 | 38.64 | 38.83 | 227,738 | -0.99(-2.48%) |
Aug 22, 2012 | 39.42 | 40.01 | 37.94 | 39.82 | 226,879 | +0.59(+1.51%) |
Aug 21, 2012 | 37.25 | 39.87 | 37.25 | 39.22 | 328,362 | +2.76(+7.57%) |
Aug 20, 2012 | 34.69 | 37.16 | 34.30 | 36.47 | 150,473 | +1.48(+4.23%) |
Aug 17, 2012 | 34.10 | 34.99 | 33.71 | 34.99 | 146,912 | +0.79(+2.31%) |
Aug 16, 2012 | 32.72 | 34.69 | 32.52 | 34.20 | 159,419 | +1.68(+5.15%) |
Aug 15, 2012 | 32.13 | 32.92 | 32.13 | 32.52 | 94,856 | -0.10(-0.30%) |
Aug 14, 2012 | 32.23 | 33.31 | 31.93 | 32.62 | 130,648 | +0.30(+0.91%) |
Aug 13, 2012 | 33.61 | 34.40 | 31.64 | 32.33 | 156,629 | -1.18(-3.53%) |
Aug 10, 2012 | 34.99 | 35.38 | 32.67 | 33.51 | 211,821 | -1.77(-5.03%) |
Aug 09, 2012 | 33.11 | 35.38 | 33.11 | 35.28 | 167,806 | +1.77(+5.29%) |
Aug 08, 2012 | 33.90 | 35.38 | 33.02 | 33.51 | 161,958 | -0.30(-0.87%) |
Aug 07, 2012 | 33.11 | 34.89 | 33.02 | 33.80 | 219,082 | +0.99(+3.00%) |
Aug 06, 2012 | 31.34 | 34.49 | 31.14 | 32.82 | 228,628 | +1.38(+4.39%) |
Aug 03, 2012 | 29.57 | 31.54 | 28.98 | 31.44 | 188,247 | +2.96(+10.38%) |
Aug 02, 2012 | 28.09 | 30.06 | 27.69 | 28.48 | 129,404 | +0.39(+1.40%) |
Aug 01, 2012 | 28.98 | 29.96 | 28.09 | 28.09 | 160,848 | -1.38(-4.68%) |
Jul 31, 2012 | 30.75 | 31.34 | 29.07 | 29.47 | 207,608 | -1.28(-4.17%) |
Jul 30, 2012 | 31.04 | 31.73 | 30.55 | 30.75 | 124,828 | +0.10(+0.32%) |
Jul 27, 2012 | 29.07 | 30.95 | 28.88 | 30.65 | 185,573 | +1.87(+6.51%) |
Jul 26, 2012 | 28.38 | 29.02 | 27.89 | 28.78 | 125,969 | +0.99(+3.55%) |
Jul 25, 2012 | 27.69 | 28.78 | 27.10 | 27.79 | 130,179 | +0.79(+2.92%) |
Jul 24, 2012 | 28.38 | 28.58 | 26.51 | 27.00 | 165,842 | -1.18(-4.20%) |
Jul 23, 2012 | 28.88 | 28.88 | 28.09 | 28.19 | 120,555 | -1.08(-3.70%) |
Jul 20, 2012 | 29.27 | 30.06 | 29.07 | 29.27 | 102,386 | -0.30(-1.00%) |
Jul 19, 2012 | 29.67 | 30.55 | 28.98 | 29.57 | 94,371 | +0.10(+0.33%) |
Jul 18, 2012 | 29.86 | 31.00 | 29.07 | 29.47 | 129,933 | -0.49(-1.64%) |
Jul 17, 2012 | 30.16 | 30.26 | 28.68 | 29.96 | 129,522 | +0.10(+0.33%) |
Jul 16, 2012 | 29.57 | 30.55 | 29.07 | 29.86 | 105,445 | -0.10(-0.33%) |
Jul 13, 2012 | 30.16 | 30.91 | 29.76 | 29.96 | 142,025 | +0.00(+0.00%) |
Jul 12, 2012 | 27.60 | 30.70 | 25.92 | 29.96 | 297,896 | +1.77(+6.29%) |
Jul 11, 2012 | 28.29 | 28.58 | 26.71 | 28.19 | 169,434 | +0.10(+0.35%) |
Jul 10, 2012 | 30.35 | 31.24 | 27.30 | 28.09 | 244,217 | -1.87(-6.25%) |
Jul 09, 2012 | 30.26 | 30.75 | 29.37 | 29.96 | 122,566 | -0.30(-0.98%) |
Jul 06, 2012 | 30.85 | 31.44 | 29.96 | 30.26 | 170,717 | -1.58(-4.95%) |
Jul 05, 2012 | 32.13 | 33.71 | 31.44 | 31.83 | 237,586 | -0.59(-1.82%) |
Jul 03, 2012 | 29.37 | 32.42 | 29.37 | 32.42 | 205,490 | +3.55(+12.29%) |
Jul 02, 2012 | 29.47 | 30.06 | 28.29 | 28.88 | 177,206 | -0.79(-2.66%) |
Jun 29, 2012 | 29.67 | 30.06 | 28.98 | 29.67 | 210,717 | +1.97(+7.12%) |
Jun 28, 2012 | 28.78 | 29.37 | 27.40 | 27.69 | 169,158 | -1.58(-5.39%) |
Jun 27, 2012 | 29.17 | 29.74 | 27.60 | 29.27 | 169,882 | +0.20(+0.68%) |
Jun 26, 2012 | 29.86 | 30.16 | 28.78 | 29.07 | 151,123 | -0.79(-2.64%) |
Jun 25, 2012 | 29.07 | 30.16 | 28.58 | 29.86 | 186,085 | +0.00(+0.00%) |
Jun 22, 2012 | 27.99 | 29.86 | 27.79 | 29.86 | 1,547,536 | +1.68(+5.94%) |
Jun 21, 2012 | 30.75 | 31.24 | 27.79 | 28.19 | 268,881 | -3.65(-11.46%) |
Jun 20, 2012 | 31.83 | 33.21 | 30.65 | 31.83 | 299,258 | -0.39(-1.22%) |
Jun 19, 2012 | 30.85 | 32.52 | 30.26 | 32.23 | 312,754 | +1.68(+5.48%) |
Jun 18, 2012 | 28.19 | 31.04 | 27.69 | 30.55 | 273,471 | +1.77(+6.16%) |
Jun 15, 2012 | 27.79 | 29.47 | 27.20 | 28.78 | 682,421 | +0.69(+2.46%) |
Jun 14, 2012 | 27.60 | 28.09 | 26.41 | 28.09 | 304,279 | +0.69(+2.52%) |
Jun 13, 2012 | 25.23 | 27.60 | 25.13 | 27.40 | 426,707 | +1.58(+6.11%) |
Jun 12, 2012 | 24.64 | 26.12 | 24.34 | 25.82 | 313,635 | +1.48(+6.07%) |
Jun 11, 2012 | 24.84 | 25.43 | 23.95 | 24.34 | 311,606 | -0.20(-0.80%) |
Jun 08, 2012 | 25.03 | 25.13 | 23.85 | 24.54 | 199,348 | -0.89(-3.49%) |
Jun 07, 2012 | 26.51 | 27.10 | 25.03 | 25.43 | 174,847 | -0.59(-2.27%) |
Jun 06, 2012 | 27.40 | 27.79 | 25.43 | 26.02 | 289,339 | -0.39(-1.49%) |
Jun 05, 2012 | 26.61 | 27.10 | 25.82 | 26.41 | 239,083 | +0.30(+1.13%) |
Jun 04, 2012 | 23.95 | 26.31 | 23.36 | 26.12 | 244,736 | +2.17(+9.05%) |
Jun 01, 2012 | 23.75 | 25.13 | 23.55 | 23.95 | 296,357 | +0.69(+2.97%) |
May 31, 2012 | 24.15 | 24.64 | 22.27 | 23.26 | 190,158 | -0.89(-3.67%) |
May 30, 2012 | 24.64 | 24.74 | 22.96 | 24.15 | 164,276 | -0.89(-3.54%) |
May 29, 2012 | 26.22 | 27.00 | 24.54 | 25.03 | 193,148 | -0.30(-1.17%) |
May 25, 2012 | 23.75 | 25.43 | 23.36 | 25.33 | 168,541 | +1.58(+6.64%) |
May 24, 2012 | 23.65 | 24.24 | 22.47 | 23.75 | 257,518 | +0.99(+4.33%) |
May 23, 2012 | 20.89 | 22.96 | 19.32 | 22.77 | 412,471 | +1.48(+6.94%) |
May 22, 2012 | 22.96 | 23.85 | 20.89 | 21.29 | 338,948 | -2.37(-10.00%) |
May 21, 2012 | 22.08 | 23.65 | 21.98 | 23.65 | 202,030 | +1.77(+8.11%) |
May 18, 2012 | 25.13 | 25.23 | 21.68 | 21.88 | 390,896 | -2.07(-8.64%) |
May 17, 2012 | 23.46 | 26.12 | 22.96 | 23.95 | 400,945 | +1.87(+8.48%) |
May 16, 2012 | 22.27 | 23.65 | 21.48 | 22.08 | 345,186 | -0.49(-2.18%) |
May 15, 2012 | 26.91 | 27.20 | 21.98 | 22.57 | 729,655 | -4.14(-15.50%) |
May 14, 2012 | 28.98 | 29.07 | 26.61 | 26.71 | 297,664 | -3.06(-10.26%) |
May 11, 2012 | 29.17 | 30.26 | 28.58 | 29.76 | 217,307 | -0.20(-0.66%) |
May 10, 2012 | 31.34 | 31.73 | 29.57 | 29.96 | 181,198 | -0.10(-0.33%) |
May 09, 2012 | 30.26 | 31.93 | 29.47 | 30.06 | 424,819 | -0.99(-3.17%) |
May 08, 2012 | 30.06 | 31.34 | 29.37 | 31.04 | 259,472 | -0.49(-1.56%) |
May 07, 2012 | 32.82 | 33.51 | 31.04 | 31.54 | 168,964 | -1.28(-3.90%) |
May 04, 2012 | 33.21 | 34.40 | 32.52 | 32.82 | 165,298 | -0.39(-1.19%) |
May 03, 2012 | 35.28 | 35.28 | 32.23 | 33.21 | 221,362 | -2.27(-6.39%) |
May 02, 2012 | 38.14 | 38.24 | 35.28 | 35.48 | 162,883 | -2.56(-6.74%) |