Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.08 | 33.49 | 30.76 | 32.57 | 1,883,124 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,838 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,192 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,034 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.72 | 30.20 | 529,170 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,927 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,833 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,844 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,598 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,569 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,926 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,183 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,120 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,231 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.14 | 30.52 | 32.01 | 515,611 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,531 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,479 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,374 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,351 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,329 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,576 | -0.72(-2.30%) |
Apr 01, 2013 | 32.07 | 32.16 | 31.26 | 31.49 | 940,473 | -0.74(-2.29%) |
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,100 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,265 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,466 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,702 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,600 | -0.31(-0.92%) |
Mar 21, 2013 | 34.09 | 34.45 | 33.67 | 33.74 | 308,909 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,462 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,484 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,602 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,244 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,561 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,798 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,920 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.10 | 35.62 | 1,113,084 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,322 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,907 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,724 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,522 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,311 | +0.91(+2.59%) |
Mar 01, 2013 | 34.30 | 35.88 | 33.99 | 35.38 | 1,268,929 | +0.93(+2.71%) |
Feb 28, 2013 | 32.70 | 34.78 | 32.53 | 34.44 | 1,839,366 | +0.69(+2.06%) |
Feb 27, 2013 | 33.75 | 34.62 | 33.60 | 33.75 | 977,105 | +0.24(+0.72%) |
Feb 26, 2013 | 33.55 | 33.76 | 32.96 | 33.51 | 634,901 | +0.02(+0.06%) |
Feb 25, 2013 | 34.06 | 34.40 | 33.44 | 33.49 | 539,082 | -0.36(-1.06%) |
Feb 22, 2013 | 33.04 | 34.08 | 32.84 | 33.85 | 651,637 | +1.27(+3.91%) |
Feb 21, 2013 | 32.91 | 33.05 | 31.69 | 32.58 | 1,129,631 | -0.43(-1.30%) |
Feb 20, 2013 | 34.25 | 34.30 | 32.95 | 33.00 | 603,652 | -1.14(-3.33%) |
Feb 19, 2013 | 33.81 | 34.22 | 33.76 | 34.14 | 1,242,979 | +0.33(+0.99%) |
Feb 15, 2013 | 34.59 | 34.59 | 33.59 | 33.81 | 612,651 | -0.62(-1.80%) |
Feb 14, 2013 | 34.34 | 34.66 | 33.93 | 34.42 | 558,021 | -0.05(-0.15%) |
Feb 13, 2013 | 34.01 | 34.75 | 33.10 | 34.47 | 695,480 | +0.48(+1.41%) |
Feb 12, 2013 | 33.62 | 34.37 | 32.48 | 33.99 | 1,011,776 | +0.13(+0.39%) |
Feb 11, 2013 | 35.06 | 35.43 | 32.48 | 33.86 | 1,278,121 | -1.07(-3.05%) |
Feb 08, 2013 | 34.66 | 35.19 | 34.54 | 34.93 | 523,758 | +0.32(+0.91%) |
Feb 07, 2013 | 34.55 | 34.66 | 34.08 | 34.61 | 579,242 | +0.06(+0.18%) |
Feb 06, 2013 | 34.01 | 34.56 | 34.01 | 34.55 | 720,498 | +1.95(+5.98%) |
Feb 04, 2013 | 32.45 | 32.80 | 32.22 | 32.60 | 557,375 | +0.18(+0.54%) |
Feb 01, 2013 | 32.04 | 32.59 | 31.85 | 32.42 | 541,571 | +0.40(+1.26%) |
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,040 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,573 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,359 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,354 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,084 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,333 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,200 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,715 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,328 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,909 | +1.38(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,718 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.72 | 29.86 | 30.27 | 644,330 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,846 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,453 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,329 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,397 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,293 | +1.00(+3.36%) |
Jan 07, 2013 | 30.31 | 30.31 | 29.33 | 29.86 | 478,097 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,548 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,184 | +0.92(+3.18%) |
Jan 02, 2013 | 29.09 | 29.13 | 28.28 | 28.94 | 1,170,963 | +0.30(+1.06%) |
Dec 31, 2012 | 27.60 | 28.79 | 27.52 | 28.63 | 966,189 | +0.97(+3.51%) |
Dec 28, 2012 | 27.21 | 27.86 | 26.97 | 27.66 | 614,679 | +0.37(+1.36%) |
Dec 27, 2012 | 27.37 | 27.66 | 26.80 | 27.29 | 553,824 | +0.25(+0.91%) |
Dec 26, 2012 | 27.87 | 28.14 | 26.51 | 27.04 | 1,108,872 | -0.91(-3.27%) |
Dec 24, 2012 | 27.49 | 28.32 | 27.49 | 27.96 | 574,635 | +0.47(+1.70%) |
Dec 21, 2012 | 27.18 | 27.88 | 27.13 | 27.49 | 1,189,280 | -0.12(-0.43%) |
Dec 20, 2012 | 28.21 | 28.53 | 27.03 | 27.61 | 1,897,885 | +0.09(+0.34%) |
Dec 19, 2012 | 26.09 | 27.96 | 26.09 | 27.52 | 3,211,949 | +1.91(+7.46%) |
Dec 18, 2012 | 26.88 | 27.06 | 25.23 | 25.61 | 4,782,046 | -2.14(-7.73%) |
Dec 17, 2012 | 29.26 | 29.37 | 27.52 | 27.75 | 3,098,529 | -0.99(-3.45%) |
Dec 14, 2012 | 29.96 | 30.10 | 28.69 | 28.74 | 1,486,824 | -1.36(-4.53%) |
Dec 13, 2012 | 30.56 | 30.61 | 30.03 | 30.10 | 739,032 | -0.52(-1.69%) |
Dec 12, 2012 | 30.78 | 30.98 | 30.37 | 30.62 | 718,929 | -0.11(-0.37%) |
Dec 11, 2012 | 30.84 | 30.96 | 29.76 | 30.73 | 1,538,885 | +0.08(+0.27%) |
Dec 10, 2012 | 32.18 | 32.30 | 30.13 | 30.65 | 1,541,005 | -1.79(-5.52%) |
Dec 07, 2012 | 34.16 | 34.18 | 31.94 | 32.44 | 1,197,995 | -1.26(-3.74%) |
Dec 06, 2012 | 33.23 | 33.76 | 32.96 | 33.70 | 901,350 | +0.58(+1.75%) |
Dec 05, 2012 | 34.49 | 34.56 | 32.90 | 33.12 | 1,634,515 | -1.20(-3.51%) |
Dec 04, 2012 | 34.18 | 34.88 | 33.67 | 34.33 | 1,527,156 | +0.20(+0.58%) |
Nov 30, 2012 | 34.99 | 35.02 | 33.50 | 34.13 | 1,615,278 | -0.70(-2.02%) |
Nov 29, 2012 | 34.82 | 34.96 | 34.12 | 34.84 | 1,100,283 | +0.79(+2.31%) |
Nov 28, 2012 | 33.69 | 34.63 | 32.79 | 34.05 | 1,507,949 | +0.85(+2.56%) |
Nov 27, 2012 | 32.33 | 33.33 | 32.06 | 33.20 | 1,304,095 | +1.15(+3.60%) |
Nov 26, 2012 | 31.86 | 32.62 | 31.23 | 32.05 | 1,426,471 | +0.26(+0.81%) |
Nov 23, 2012 | 31.36 | 31.98 | 31.36 | 31.79 | 719,621 | +0.87(+2.83%) |
Nov 21, 2012 | 30.55 | 31.43 | 30.47 | 30.92 | 1,243,978 | +0.90(+3.01%) |
Nov 20, 2012 | 29.65 | 30.62 | 29.42 | 30.01 | 1,539,463 | +1.57(+5.51%) |
Nov 19, 2012 | 28.39 | 28.98 | 28.29 | 28.45 | 1,059,305 | +0.43(+1.52%) |
Nov 16, 2012 | 28.25 | 28.49 | 27.76 | 28.02 | 420,339 | -0.27(-0.97%) |
Nov 15, 2012 | 28.96 | 28.96 | 27.89 | 28.29 | 716,888 | -0.79(-2.72%) |
Nov 14, 2012 | 29.56 | 29.76 | 28.73 | 29.09 | 775,811 | -0.51(-1.73%) |
Nov 13, 2012 | 30.03 | 30.19 | 29.12 | 29.60 | 634,374 | -0.16(-0.53%) |
Nov 12, 2012 | 29.02 | 30.15 | 28.92 | 29.76 | 839,969 | +1.03(+3.57%) |
Nov 09, 2012 | 29.71 | 29.76 | 27.67 | 28.73 | 1,083,803 | -0.36(-1.24%) |
Nov 08, 2012 | 28.46 | 30.67 | 28.32 | 29.09 | 2,717,994 | +1.32(+4.74%) |
Nov 07, 2012 | 27.66 | 28.22 | 26.65 | 27.78 | 2,233,285 | +1.77(+6.81%) |
Nov 06, 2012 | 25.68 | 26.11 | 25.42 | 26.00 | 686,001 | +0.58(+2.29%) |
Nov 05, 2012 | 26.10 | 26.16 | 25.41 | 25.42 | 665,518 | -0.67(-2.57%) |
Nov 02, 2012 | 25.70 | 26.90 | 25.45 | 26.09 | 668,104 | +0.50(+1.96%) |
Nov 01, 2012 | 27.30 | 27.30 | 24.88 | 25.59 | 2,018,555 | -1.69(-6.20%) |
Oct 31, 2012 | 26.86 | 27.28 | 26.30 | 27.28 | 469,702 | +0.51(+1.90%) |
Oct 26, 2012 | 26.40 | 26.77 | 26.77 | 26.77 | 386,949 | +0.44(+1.69%) |
Oct 25, 2012 | 26.63 | 27.14 | 25.81 | 26.33 | 715,445 | -0.02(-0.07%) |
Oct 24, 2012 | 26.94 | 27.16 | 26.14 | 26.34 | 232,988 | -0.57(-2.12%) |
Oct 23, 2012 | 26.72 | 26.96 | 26.57 | 26.92 | 324,291 | +0.01(+0.02%) |
Oct 19, 2012 | 27.62 | 27.66 | 26.56 | 26.91 | 731,176 | -0.88(-3.18%) |
Oct 18, 2012 | 27.82 | 27.94 | 27.32 | 27.79 | 353,905 | +0.06(+0.23%) |
Oct 17, 2012 | 27.30 | 27.81 | 27.02 | 27.73 | 428,002 | +0.55(+2.02%) |
Oct 16, 2012 | 26.50 | 27.20 | 26.27 | 27.18 | 505,575 | +0.84(+3.20%) |
Oct 15, 2012 | 25.90 | 26.37 | 25.65 | 26.34 | 404,542 | +0.43(+1.67%) |
Oct 12, 2012 | 25.71 | 26.02 | 25.46 | 25.91 | 346,465 | +0.16(+0.61%) |
Oct 11, 2012 | 25.99 | 26.34 | 25.54 | 25.75 | 352,837 | -0.08(-0.29%) |
Oct 10, 2012 | 25.63 | 25.99 | 25.63 | 25.82 | 344,826 | +0.14(+0.56%) |
Oct 09, 2012 | 26.11 | 26.21 | 25.45 | 25.68 | 459,770 | -0.43(-1.64%) |
Oct 08, 2012 | 25.66 | 26.54 | 25.48 | 26.11 | 587,536 | +0.32(+1.23%) |
Oct 05, 2012 | 26.81 | 26.92 | 25.47 | 25.79 | 868,946 | -1.00(-3.75%) |
Oct 04, 2012 | 27.43 | 27.52 | 26.23 | 26.79 | 933,108 | -0.64(-2.34%) |
Oct 03, 2012 | 27.81 | 27.85 | 26.70 | 27.44 | 977,129 | -0.66(-2.34%) |
Oct 02, 2012 | 28.42 | 28.74 | 27.93 | 28.09 | 765,363 | -0.29(-1.04%) |
Oct 01, 2012 | 28.88 | 28.88 | 28.30 | 28.39 | 462,637 | -0.20(-0.69%) |
Sep 28, 2012 | 28.50 | 28.77 | 28.27 | 28.59 | 428,885 | +0.03(+0.12%) |
Sep 27, 2012 | 28.01 | 28.62 | 27.48 | 28.55 | 402,472 | +0.79(+2.83%) |
Sep 26, 2012 | 27.45 | 28.16 | 27.45 | 27.77 | 431,793 | +0.19(+0.69%) |
Sep 25, 2012 | 27.60 | 28.23 | 27.38 | 27.57 | 521,567 | -0.07(-0.25%) |
Sep 24, 2012 | 28.11 | 28.34 | 27.40 | 27.64 | 701,662 | -0.64(-2.27%) |
Sep 21, 2012 | 28.94 | 28.94 | 28.23 | 28.28 | 543,427 | -0.49(-1.71%) |
Sep 20, 2012 | 28.75 | 28.86 | 28.20 | 28.78 | 364,869 | -0.01(-0.04%) |
Sep 19, 2012 | 29.61 | 29.77 | 28.53 | 28.79 | 698,790 | -0.83(-2.81%) |
Sep 18, 2012 | 29.23 | 30.05 | 29.23 | 29.62 | 835,599 | +0.41(+1.40%) |
Sep 17, 2012 | 28.37 | 29.21 | 28.24 | 29.21 | 615,142 | +1.07(+3.80%) |
Sep 14, 2012 | 27.93 | 28.56 | 27.87 | 28.14 | 449,979 | +0.42(+1.52%) |
Sep 13, 2012 | 27.52 | 28.13 | 27.33 | 27.72 | 620,741 | +0.03(+0.10%) |
Sep 12, 2012 | 27.48 | 27.71 | 27.08 | 27.69 | 335,989 | +0.21(+0.78%) |
Sep 11, 2012 | 27.72 | 27.83 | 26.94 | 27.48 | 659,077 | -0.25(-0.90%) |
Sep 10, 2012 | 27.44 | 27.92 | 26.88 | 27.72 | 714,583 | +0.67(+2.48%) |
Sep 07, 2012 | 28.37 | 28.41 | 27.03 | 27.05 | 905,215 | +0.07(+0.26%) |
Sep 06, 2012 | 26.71 | 27.21 | 26.63 | 26.99 | 686,049 | +0.43(+1.63%) |
Sep 05, 2012 | 25.33 | 27.12 | 25.24 | 26.55 | 1,279,100 | +1.43(+5.68%) |
Sep 04, 2012 | 24.84 | 25.24 | 24.63 | 25.13 | 615,889 | +0.12(+0.46%) |
Aug 31, 2012 | 25.37 | 25.62 | 24.86 | 25.01 | 831,418 | -0.23(-0.92%) |
Aug 30, 2012 | 25.48 | 25.58 | 25.16 | 25.24 | 353,766 | -0.39(-1.51%) |
Aug 29, 2012 | 25.96 | 26.28 | 25.39 | 25.63 | 556,812 | -0.01(-0.02%) |
Aug 27, 2012 | 25.67 | 25.99 | 25.44 | 25.63 | 653,177 | +0.16(+0.64%) |
Aug 24, 2012 | 24.73 | 25.50 | 24.72 | 25.47 | 740,449 | +0.58(+2.32%) |
Aug 23, 2012 | 25.22 | 25.22 | 24.58 | 24.89 | 1,104,496 | -0.28(-1.10%) |
Aug 22, 2012 | 25.18 | 25.66 | 24.98 | 25.17 | 1,228,519 | -0.27(-1.07%) |
Aug 21, 2012 | 25.58 | 25.85 | 24.95 | 25.44 | 1,302,767 | -0.14(-0.54%) |
Aug 20, 2012 | 25.99 | 26.07 | 25.41 | 25.58 | 680,772 | -0.50(-1.90%) |
Aug 17, 2012 | 25.74 | 26.12 | 25.70 | 26.08 | 666,195 | +0.18(+0.71%) |
Aug 16, 2012 | 25.99 | 26.12 | 25.30 | 25.89 | 930,735 | -0.32(-1.23%) |
Aug 15, 2012 | 26.68 | 26.97 | 25.74 | 26.22 | 2,718,529 | -1.55(-5.60%) |
Aug 14, 2012 | 27.61 | 28.26 | 27.51 | 27.77 | 820,799 | +0.20(+0.73%) |
Aug 13, 2012 | 27.29 | 27.82 | 27.15 | 27.57 | 751,621 | +0.16(+0.59%) |
Aug 10, 2012 | 26.45 | 27.54 | 26.43 | 27.41 | 856,561 | +0.87(+3.29%) |
Aug 09, 2012 | 25.71 | 27.38 | 25.71 | 26.53 | 1,109,121 | +0.82(+3.21%) |
Aug 08, 2012 | 25.49 | 26.06 | 25.47 | 25.71 | 882,650 | +0.11(+0.45%) |
Aug 07, 2012 | 25.49 | 25.85 | 25.23 | 25.60 | 1,086,624 | +0.33(+1.29%) |
Aug 06, 2012 | 26.04 | 26.12 | 24.89 | 25.27 | 1,363,632 | -0.79(-3.03%) |
Aug 03, 2012 | 27.00 | 27.40 | 25.92 | 26.06 | 1,224,970 | -0.32(-1.22%) |
Aug 02, 2012 | 27.97 | 27.97 | 24.16 | 26.38 | 4,408,797 | -1.75(-6.23%) |
Aug 01, 2012 | 28.39 | 28.47 | 27.25 | 28.13 | 1,444,183 | -0.18(-0.63%) |
Jul 31, 2012 | 28.46 | 29.14 | 27.49 | 28.31 | 2,010,296 | +0.13(+0.45%) |
Jul 30, 2012 | 27.31 | 28.35 | 27.21 | 28.18 | 1,326,523 | +1.03(+3.78%) |
Jul 27, 2012 | 26.55 | 27.43 | 26.30 | 27.16 | 1,136,475 | +1.03(+3.92%) |
Jul 26, 2012 | 25.54 | 26.21 | 25.41 | 26.13 | 777,619 | +1.07(+4.27%) |
Jul 25, 2012 | 25.25 | 25.58 | 24.66 | 25.06 | 479,594 | +0.08(+0.32%) |
Jul 24, 2012 | 25.49 | 25.74 | 24.79 | 24.98 | 865,258 | -0.35(-1.38%) |
Jul 23, 2012 | 23.88 | 25.74 | 23.71 | 25.33 | 956,028 | +0.95(+3.87%) |
Jul 20, 2012 | 24.18 | 24.61 | 23.85 | 24.39 | 632,014 | -0.04(-0.16%) |
Jul 19, 2012 | 24.27 | 24.51 | 24.07 | 24.43 | 369,971 | +0.32(+1.31%) |
Jul 18, 2012 | 24.06 | 24.46 | 23.84 | 24.11 | 550,334 | -0.01(-0.02%) |
Jul 17, 2012 | 25.02 | 25.36 | 24.02 | 24.12 | 1,779,497 | -0.93(-3.70%) |
Jul 16, 2012 | 24.74 | 25.33 | 24.43 | 25.05 | 806,237 | +0.26(+1.04%) |
Jul 13, 2012 | 23.57 | 24.86 | 23.56 | 24.79 | 1,003,213 | +1.24(+5.25%) |
Jul 12, 2012 | 23.77 | 23.89 | 22.41 | 23.55 | 1,059,551 | -0.27(-1.15%) |
Jul 11, 2012 | 23.83 | 24.08 | 23.54 | 23.83 | 683,554 | +0.11(+0.48%) |
Jul 10, 2012 | 23.49 | 24.26 | 23.37 | 23.71 | 1,194,805 | +0.40(+1.69%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.17 | 23.32 | 493,649 | -0.07(-0.29%) |
Jul 06, 2012 | 23.33 | 23.56 | 23.02 | 23.39 | 399,834 | -0.12(-0.51%) |
Jul 05, 2012 | 23.36 | 23.97 | 23.23 | 23.51 | 737,112 | +0.19(+0.84%) |
Jul 03, 2012 | 23.06 | 23.54 | 22.94 | 23.31 | 388,700 | +0.26(+1.14%) |
Jul 02, 2012 | 23.05 | 23.65 | 22.47 | 23.05 | 1,029,268 | +0.05(+0.22%) |
Jun 29, 2012 | 22.36 | 23.76 | 22.34 | 23.00 | 1,532,868 | +1.58(+7.35%) |
Jun 28, 2012 | 21.25 | 21.53 | 20.92 | 21.42 | 612,152 | -0.03(-0.13%) |
Jun 27, 2012 | 21.17 | 21.52 | 20.78 | 21.45 | 779,878 | +0.21(+1.00%) |
Jun 26, 2012 | 21.24 | 21.58 | 21.08 | 21.24 | 640,177 | -0.03(-0.13%) |
Jun 25, 2012 | 21.91 | 21.91 | 21.25 | 21.27 | 649,247 | -0.74(-3.38%) |
Jun 22, 2012 | 22.63 | 22.90 | 21.78 | 22.01 | 1,360,510 | -0.39(-1.74%) |
Jun 21, 2012 | 22.19 | 22.41 | 21.43 | 22.40 | 2,044,892 | +0.36(+1.61%) |
Jun 20, 2012 | 21.27 | 22.33 | 21.19 | 22.04 | 1,023,491 | +0.84(+3.94%) |
Jun 19, 2012 | 20.70 | 21.70 | 20.62 | 21.21 | 918,149 | +0.52(+2.49%) |
Jun 18, 2012 | 20.28 | 21.01 | 20.07 | 20.69 | 848,748 | +0.21(+1.01%) |
Jun 15, 2012 | 20.62 | 20.62 | 20.15 | 20.49 | 665,185 | -0.06(-0.31%) |
Jun 14, 2012 | 20.30 | 20.94 | 20.29 | 20.55 | 707,919 | +0.17(+0.81%) |
Jun 13, 2012 | 20.78 | 20.94 | 20.19 | 20.38 | 972,252 | -0.56(-2.65%) |
Jun 12, 2012 | 20.72 | 21.00 | 20.33 | 20.94 | 1,154,577 | +0.22(+1.08%) |
Jun 11, 2012 | 21.46 | 21.48 | 20.46 | 20.72 | 1,095,937 | -0.53(-2.51%) |
Jun 08, 2012 | 19.97 | 21.33 | 19.60 | 21.25 | 1,499,267 | +1.24(+6.18%) |
Jun 07, 2012 | 21.17 | 21.25 | 19.78 | 20.01 | 2,240,254 | -0.82(-3.93%) |
Jun 06, 2012 | 21.52 | 21.68 | 20.74 | 20.83 | 1,535,739 | -0.40(-1.89%) |
Jun 05, 2012 | 21.63 | 21.96 | 21.09 | 21.23 | 1,953,682 | -0.52(-2.40%) |
Jun 04, 2012 | 21.54 | 21.79 | 20.52 | 21.75 | 1,693,521 | +0.20(+0.93%) |
Jun 01, 2012 | 21.83 | 22.00 | 21.26 | 21.55 | 977,591 | -0.77(-3.44%) |
May 31, 2012 | 22.72 | 22.91 | 21.69 | 22.32 | 1,065,066 | -0.44(-1.91%) |
May 30, 2012 | 23.09 | 23.22 | 22.55 | 22.76 | 926,390 | -0.54(-2.34%) |
May 29, 2012 | 23.64 | 24.19 | 22.92 | 23.30 | 807,477 | -0.09(-0.37%) |
May 25, 2012 | 23.48 | 23.60 | 23.28 | 23.39 | 1,448,188 | -0.02(-0.10%) |
May 24, 2012 | 23.17 | 23.62 | 22.95 | 23.41 | 1,493,467 | +0.49(+2.12%) |
May 23, 2012 | 22.91 | 23.05 | 22.14 | 22.92 | 1,009,039 | -0.07(-0.32%) |
May 22, 2012 | 23.03 | 23.90 | 22.81 | 23.00 | 2,547,272 | +0.09(+0.40%) |
May 21, 2012 | 23.76 | 23.76 | 22.25 | 22.90 | 3,998,038 | -1.43(-5.88%) |
May 18, 2012 | 24.09 | 24.98 | 23.69 | 24.34 | 1,198,833 | +0.28(+1.17%) |
May 17, 2012 | 25.42 | 25.53 | 23.30 | 24.06 | 2,065,476 | -1.44(-5.66%) |
May 16, 2012 | 26.73 | 26.74 | 24.90 | 25.50 | 2,180,361 | -1.16(-4.34%) |
May 15, 2012 | 26.80 | 27.63 | 26.59 | 26.66 | 882,418 | -0.21(-0.77%) |
May 14, 2012 | 28.40 | 28.40 | 26.63 | 26.86 | 1,268,984 | -1.69(-5.92%) |
May 11, 2012 | 27.93 | 29.06 | 27.74 | 28.55 | 1,194,119 | +0.52(+1.86%) |
May 10, 2012 | 27.46 | 28.55 | 26.93 | 28.03 | 1,805,871 | +1.36(+5.10%) |
May 09, 2012 | 26.72 | 27.55 | 26.56 | 26.67 | 1,685,824 | -0.44(-1.64%) |
May 08, 2012 | 29.22 | 29.22 | 26.69 | 27.11 | 3,062,853 | -2.51(-8.47%) |
May 07, 2012 | 29.75 | 30.24 | 29.01 | 29.62 | 1,182,309 | -0.67(-2.22%) |
May 04, 2012 | 30.99 | 31.06 | 29.68 | 30.29 | 1,114,508 | -0.82(-2.63%) |
May 03, 2012 | 32.85 | 32.96 | 30.28 | 31.11 | 2,279,977 | -1.62(-4.95%) |
May 02, 2012 | 33.10 | 33.10 | 31.58 | 32.73 | 2,775,039 | +1.37(+4.37%) |