Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.36 | 42.87 | 40.97 | 41.23 | 0 | -1.34(-3.15%) |
Apr 29, 2013 | 42.31 | 42.98 | 42.12 | 42.57 | 1,201,948 | +0.57(+1.35%) |
Apr 26, 2013 | 44.61 | 42.53 | 38.54 | 42.00 | 7,108,116 | +3.46(+8.98%) |
Apr 25, 2013 | 39.56 | 39.81 | 38.45 | 38.54 | 1,149,137 | -1.02(-2.58%) |
Apr 24, 2013 | 39.58 | 40.50 | 39.29 | 39.56 | 832,228 | +0.58(+1.49%) |
Apr 23, 2013 | 37.38 | 39.19 | 37.26 | 38.98 | 831,190 | +1.42(+3.78%) |
Apr 22, 2013 | 35.98 | 37.74 | 35.40 | 37.56 | 785,818 | +1.73(+4.83%) |
Apr 19, 2013 | 35.89 | 36.24 | 34.74 | 35.83 | 756,687 | -0.02(-0.06%) |
Apr 18, 2013 | 37.36 | 37.74 | 35.58 | 35.85 | 908,259 | -1.23(-3.32%) |
Apr 17, 2013 | 37.81 | 38.34 | 37.01 | 37.08 | 748,124 | -0.98(-2.57%) |
Apr 16, 2013 | 38.45 | 38.74 | 37.86 | 38.06 | 497,085 | -0.03(-0.08%) |
Apr 15, 2013 | 39.32 | 39.37 | 37.70 | 38.09 | 512,485 | -1.56(-3.93%) |
Apr 12, 2013 | 39.91 | 39.94 | 39.09 | 39.65 | 422,650 | -0.06(-0.15%) |
Apr 11, 2013 | 40.30 | 40.80 | 39.60 | 39.71 | 527,067 | -0.56(-1.39%) |
Apr 10, 2013 | 39.46 | 40.35 | 39.23 | 40.27 | 402,100 | +1.04(+2.65%) |
Apr 09, 2013 | 39.50 | 39.85 | 38.79 | 39.23 | 351,287 | -0.24(-0.61%) |
Apr 08, 2013 | 39.06 | 39.76 | 38.88 | 39.47 | 484,395 | +0.31(+0.79%) |
Apr 05, 2013 | 37.78 | 39.41 | 37.51 | 39.16 | 571,607 | +1.11(+2.92%) |
Apr 04, 2013 | 38.27 | 38.69 | 37.79 | 38.05 | 528,004 | -0.12(-0.31%) |
Apr 03, 2013 | 39.90 | 39.92 | 37.55 | 38.17 | 661,811 | -1.75(-4.38%) |
Apr 02, 2013 | 39.68 | 40.02 | 39.50 | 39.92 | 366,041 | +0.42(+1.06%) |
Apr 01, 2013 | 40.79 | 40.98 | 39.41 | 39.50 | 465,995 | -1.19(-2.92%) |
Mar 28, 2013 | 40.02 | 41.49 | 39.78 | 40.69 | 756,687 | +0.70(+1.75%) |
Mar 27, 2013 | 38.86 | 40.12 | 38.76 | 39.99 | 650,631 | +0.71(+1.81%) |
Mar 26, 2013 | 39.29 | 39.50 | 39.00 | 39.28 | 252,395 | +0.15(+0.38%) |
Mar 25, 2013 | 38.92 | 39.18 | 38.63 | 39.13 | 438,584 | +0.63(+1.64%) |
Mar 22, 2013 | 39.51 | 39.60 | 38.40 | 38.50 | 495,730 | -0.94(-2.38%) |
Mar 21, 2013 | 39.68 | 39.83 | 39.05 | 39.44 | 390,808 | -0.34(-0.85%) |
Mar 20, 2013 | 39.66 | 39.94 | 39.44 | 39.78 | 436,184 | +0.35(+0.89%) |
Mar 19, 2013 | 38.85 | 39.77 | 38.62 | 39.43 | 1,035,331 | +0.64(+1.65%) |
Mar 18, 2013 | 38.78 | 38.98 | 37.62 | 38.79 | 840,152 | +0.78(+2.05%) |
Mar 15, 2013 | 38.14 | 39.05 | 37.59 | 38.01 | 1,291,063 | -0.03(-0.08%) |
Mar 14, 2013 | 36.97 | 38.19 | 36.97 | 38.04 | 1,299,937 | +1.14(+3.09%) |
Mar 13, 2013 | 37.25 | 37.48 | 36.81 | 36.90 | 377,307 | -0.41(-1.10%) |
Mar 12, 2013 | 36.37 | 37.66 | 36.00 | 37.31 | 856,051 | +0.90(+2.47%) |
Mar 11, 2013 | 36.03 | 36.45 | 35.80 | 36.41 | 650,581 | +0.36(+1.00%) |
Mar 08, 2013 | 35.68 | 36.19 | 35.50 | 36.05 | 485,707 | +0.56(+1.58%) |
Mar 07, 2013 | 35.40 | 35.75 | 35.03 | 35.49 | 410,052 | +0.00(+0.00%) |
Mar 06, 2013 | 36.42 | 36.78 | 35.35 | 35.49 | 509,992 | -0.48(-1.33%) |
Mar 05, 2013 | 34.50 | 36.05 | 34.50 | 35.97 | 1,067,191 | +1.76(+5.14%) |
Mar 04, 2013 | 34.47 | 34.88 | 33.80 | 34.21 | 536,628 | -0.27(-0.78%) |
Mar 01, 2013 | 34.52 | 35.09 | 34.16 | 34.48 | 435,567 | -0.28(-0.81%) |
Feb 28, 2013 | 35.06 | 35.11 | 34.38 | 34.76 | 490,237 | -0.48(-1.36%) |
Feb 27, 2013 | 33.79 | 35.37 | 33.79 | 35.24 | 569,833 | +1.30(+3.83%) |
Feb 26, 2013 | 34.03 | 34.37 | 33.62 | 33.94 | 253,579 | +0.16(+0.47%) |
Feb 25, 2013 | 34.92 | 34.92 | 33.71 | 33.78 | 484,234 | -1.02(-2.93%) |
Feb 22, 2013 | 34.38 | 34.97 | 34.06 | 34.80 | 489,532 | +0.51(+1.49%) |
Feb 21, 2013 | 33.88 | 34.54 | 33.63 | 34.29 | 678,965 | +0.58(+1.72%) |
Feb 20, 2013 | 34.34 | 34.55 | 33.56 | 33.71 | 465,588 | -0.70(-2.03%) |
Feb 19, 2013 | 33.97 | 34.72 | 33.92 | 34.41 | 527,137 | +0.57(+1.68%) |
Feb 15, 2013 | 35.00 | 35.29 | 33.78 | 33.84 | 769,724 | -0.99(-2.84%) |
Feb 14, 2013 | 34.38 | 35.04 | 34.31 | 34.83 | 604,347 | +0.35(+1.02%) |
Feb 13, 2013 | 34.69 | 34.81 | 34.18 | 34.48 | 383,069 | -0.21(-0.61%) |
Feb 12, 2013 | 34.83 | 34.86 | 34.60 | 34.69 | 426,311 | -0.06(-0.17%) |
Feb 11, 2013 | 35.07 | 35.08 | 34.55 | 34.75 | 264,906 | -0.45(-1.28%) |
Feb 08, 2013 | 35.43 | 35.86 | 35.12 | 35.20 | 425,496 | -0.26(-0.73%) |
Feb 07, 2013 | 34.59 | 35.64 | 34.59 | 35.46 | 776,231 | +0.96(+2.78%) |
Feb 06, 2013 | 34.30 | 34.75 | 34.15 | 34.50 | 349,113 | +0.50(+1.47%) |
Feb 04, 2013 | 34.78 | 35.00 | 33.91 | 34.00 | 636,601 | -1.03(-2.94%) |
Feb 01, 2013 | 35.27 | 35.50 | 35.02 | 35.03 | 491,026 | -0.05(-0.14%) |
Jan 31, 2013 | 35.30 | 35.53 | 34.97 | 35.08 | 682,884 | -0.24(-0.68%) |
Jan 30, 2013 | 35.31 | 35.69 | 35.08 | 35.32 | 767,121 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.87 | 34.79 | 35.40 | 755,436 | -0.36(-1.01%) |
Jan 28, 2013 | 36.39 | 37.26 | 35.55 | 35.76 | 1,024,134 | -0.67(-1.84%) |
Jan 25, 2013 | 37.34 | 39.75 | 36.40 | 36.43 | 4,724,093 | +3.88(+11.92%) |
Jan 24, 2013 | 32.54 | 33.10 | 32.34 | 32.55 | 1,355,984 | -0.05(-0.15%) |
Jan 23, 2013 | 32.92 | 33.16 | 32.41 | 32.60 | 527,447 | -0.16(-0.49%) |
Jan 22, 2013 | 32.99 | 33.01 | 32.48 | 32.76 | 628,336 | -0.21(-0.64%) |
Jan 18, 2013 | 33.01 | 33.09 | 32.54 | 32.97 | 494,489 | +0.10(+0.31%) |
Jan 17, 2013 | 33.02 | 33.77 | 32.80 | 32.87 | 855,703 | -0.03(-0.09%) |
Jan 16, 2013 | 33.10 | 33.48 | 32.77 | 32.90 | 651,400 | -0.58(-1.73%) |
Jan 15, 2013 | 31.88 | 33.86 | 31.88 | 33.48 | 1,058,683 | +1.34(+4.17%) |
Jan 14, 2013 | 31.39 | 32.34 | 31.12 | 32.14 | 719,148 | +1.62(+5.31%) |
Jan 11, 2013 | 30.20 | 30.63 | 29.88 | 30.52 | 357,322 | +0.17(+0.56%) |
Jan 10, 2013 | 29.53 | 30.56 | 29.45 | 30.35 | 514,366 | +1.04(+3.55%) |
Jan 09, 2013 | 29.92 | 30.11 | 29.29 | 29.31 | 579,082 | -0.55(-1.84%) |
Jan 08, 2013 | 30.04 | 30.33 | 29.68 | 29.86 | 326,433 | -0.33(-1.09%) |
Jan 07, 2013 | 30.56 | 30.86 | 29.86 | 30.19 | 334,930 | -0.56(-1.82%) |
Jan 04, 2013 | 30.51 | 31.09 | 30.31 | 30.75 | 346,671 | +0.31(+1.02%) |
Jan 03, 2013 | 30.54 | 31.00 | 30.28 | 30.44 | 420,916 | +0.01(+0.03%) |
Jan 02, 2013 | 30.75 | 30.84 | 30.00 | 30.43 | 851,217 | +0.43(+1.43%) |
Dec 31, 2012 | 29.62 | 30.17 | 29.28 | 30.00 | 320,669 | +0.42(+1.42%) |
Dec 28, 2012 | 29.82 | 30.03 | 29.52 | 29.58 | 328,435 | -0.50(-1.66%) |
Dec 27, 2012 | 29.65 | 30.20 | 29.53 | 30.08 | 396,764 | +0.47(+1.59%) |
Dec 26, 2012 | 29.91 | 30.15 | 29.41 | 29.61 | 226,222 | -0.24(-0.80%) |
Dec 24, 2012 | 29.45 | 29.98 | 29.18 | 29.85 | 191,535 | +0.31(+1.05%) |
Dec 21, 2012 | 29.02 | 29.54 | 28.72 | 29.54 | 892,250 | +0.22(+0.75%) |
Dec 20, 2012 | 28.73 | 29.47 | 28.58 | 29.32 | 526,089 | +0.55(+1.91%) |
Dec 19, 2012 | 29.04 | 30.36 | 28.70 | 28.77 | 1,359,777 | +0.44(+1.55%) |
Dec 18, 2012 | 27.72 | 28.40 | 27.68 | 28.33 | 510,870 | +0.72(+2.61%) |
Dec 17, 2012 | 26.67 | 27.63 | 26.67 | 27.61 | 509,191 | +0.98(+3.68%) |
Dec 14, 2012 | 27.16 | 27.40 | 26.45 | 26.63 | 547,911 | -0.64(-2.34%) |
Dec 13, 2012 | 27.55 | 27.79 | 27.04 | 27.27 | 170,622 | -0.34(-1.23%) |
Dec 12, 2012 | 27.90 | 28.08 | 27.55 | 27.61 | 442,091 | -0.21(-0.75%) |
Dec 11, 2012 | 27.20 | 27.85 | 27.11 | 27.82 | 410,217 | +0.82(+3.04%) |
Dec 10, 2012 | 26.81 | 27.19 | 26.70 | 27.00 | 229,140 | +0.17(+0.63%) |
Dec 07, 2012 | 26.97 | 27.13 | 26.62 | 26.83 | 301,974 | +0.05(+0.19%) |
Dec 06, 2012 | 26.37 | 26.96 | 26.37 | 26.78 | 424,560 | +0.44(+1.67%) |
Dec 05, 2012 | 26.26 | 26.67 | 26.00 | 26.34 | 478,507 | +0.17(+0.65%) |
Dec 04, 2012 | 26.80 | 26.80 | 26.04 | 26.17 | 450,888 | -0.55(-2.06%) |
Nov 30, 2012 | 26.76 | 26.80 | 26.56 | 26.72 | 574,628 | -0.06(-0.22%) |
Nov 29, 2012 | 26.42 | 27.20 | 26.42 | 26.78 | 555,731 | +0.44(+1.67%) |
Nov 28, 2012 | 26.23 | 26.70 | 26.09 | 26.34 | 331,011 | +0.04(+0.15%) |
Nov 27, 2012 | 25.88 | 26.52 | 25.64 | 26.30 | 444,490 | +0.31(+1.19%) |
Nov 26, 2012 | 25.54 | 25.99 | 25.30 | 25.99 | 188,105 | +0.33(+1.29%) |
Nov 23, 2012 | 25.02 | 25.68 | 24.68 | 25.66 | 110,323 | +0.81(+3.26%) |
Nov 21, 2012 | 24.18 | 24.97 | 23.97 | 24.85 | 153,452 | +0.63(+2.60%) |
Nov 20, 2012 | 24.63 | 24.63 | 23.80 | 24.22 | 323,483 | -0.54(-2.18%) |
Nov 19, 2012 | 24.03 | 24.76 | 23.85 | 24.76 | 275,202 | +0.99(+4.16%) |
Nov 16, 2012 | 24.10 | 24.14 | 23.52 | 23.77 | 270,648 | -0.42(-1.74%) |
Nov 15, 2012 | 23.89 | 24.21 | 23.57 | 24.19 | 293,975 | +0.38(+1.60%) |
Nov 14, 2012 | 24.25 | 24.25 | 23.75 | 23.81 | 241,964 | -0.34(-1.41%) |
Nov 13, 2012 | 24.20 | 24.41 | 23.96 | 24.15 | 229,682 | -0.26(-1.07%) |
Nov 12, 2012 | 24.66 | 24.66 | 24.32 | 24.41 | 119,930 | -0.10(-0.41%) |
Nov 09, 2012 | 24.38 | 24.95 | 24.20 | 24.51 | 219,105 | -0.04(-0.16%) |
Nov 08, 2012 | 24.91 | 25.07 | 24.53 | 24.55 | 378,335 | -0.38(-1.52%) |
Nov 07, 2012 | 25.23 | 25.32 | 24.55 | 24.93 | 464,636 | -0.58(-2.27%) |
Nov 06, 2012 | 24.11 | 25.63 | 24.00 | 25.51 | 465,004 | +1.67(+7.01%) |
Nov 05, 2012 | 23.15 | 24.11 | 23.15 | 23.84 | 588,260 | +0.76(+3.29%) |
Nov 02, 2012 | 23.69 | 23.75 | 23.02 | 23.08 | 444,997 | -0.57(-2.41%) |
Nov 01, 2012 | 23.15 | 23.79 | 23.03 | 23.65 | 831,047 | +0.49(+2.12%) |
Oct 31, 2012 | 24.34 | 24.36 | 22.94 | 23.16 | 651,905 | -1.24(-5.08%) |
Oct 26, 2012 | 24.57 | 24.40 | 24.40 | 24.40 | 1,576,400 | +1.68(+7.39%) |
Oct 25, 2012 | 23.59 | 23.84 | 22.60 | 22.72 | 899,584 | -0.33(-1.43%) |
Oct 24, 2012 | 23.78 | 24.19 | 22.88 | 23.05 | 764,732 | -0.69(-2.91%) |
Oct 23, 2012 | 23.95 | 24.07 | 23.49 | 23.74 | 302,393 | -0.01(-0.04%) |
Oct 19, 2012 | 24.05 | 24.20 | 23.67 | 23.75 | 407,867 | -0.52(-2.14%) |
Oct 18, 2012 | 24.60 | 24.62 | 24.05 | 24.27 | 283,752 | -0.33(-1.34%) |
Oct 17, 2012 | 23.88 | 25.01 | 23.76 | 24.60 | 527,163 | +0.69(+2.89%) |
Oct 16, 2012 | 23.52 | 24.00 | 23.37 | 23.91 | 191,707 | +0.56(+2.40%) |
Oct 15, 2012 | 23.27 | 23.48 | 23.11 | 23.35 | 239,478 | +0.14(+0.60%) |
Oct 12, 2012 | 23.34 | 23.55 | 23.11 | 23.21 | 212,337 | -0.14(-0.60%) |
Oct 11, 2012 | 23.39 | 23.63 | 23.18 | 23.35 | 366,987 | +0.14(+0.60%) |
Oct 10, 2012 | 23.27 | 23.53 | 23.06 | 23.21 | 234,874 | +0.01(+0.04%) |
Oct 09, 2012 | 23.70 | 23.87 | 23.01 | 23.20 | 249,840 | -0.50(-2.11%) |
Oct 08, 2012 | 23.36 | 23.84 | 23.07 | 23.70 | 347,287 | +0.30(+1.28%) |
Oct 05, 2012 | 24.04 | 24.37 | 23.36 | 23.40 | 327,070 | -0.47(-1.97%) |
Oct 04, 2012 | 23.19 | 24.23 | 23.06 | 23.87 | 516,638 | +0.46(+1.96%) |
Oct 03, 2012 | 23.90 | 24.01 | 23.40 | 23.41 | 411,039 | -0.52(-2.17%) |
Oct 02, 2012 | 23.59 | 24.01 | 23.40 | 23.93 | 764,972 | +1.06(+4.63%) |
Oct 01, 2012 | 23.72 | 24.02 | 22.58 | 22.87 | 1,284,041 | -1.15(-4.79%) |
Sep 28, 2012 | 24.38 | 24.65 | 23.67 | 24.02 | 831,428 | -0.37(-1.52%) |
Sep 27, 2012 | 24.05 | 24.57 | 24.01 | 24.39 | 590,181 | +0.34(+1.41%) |
Sep 26, 2012 | 24.79 | 25.01 | 23.82 | 24.05 | 513,933 | -0.72(-2.93%) |
Sep 25, 2012 | 25.52 | 25.65 | 24.69 | 24.77 | 328,889 | -0.68(-2.65%) |
Sep 24, 2012 | 25.51 | 25.87 | 25.29 | 25.45 | 360,453 | -0.36(-1.39%) |
Sep 21, 2012 | 26.56 | 26.66 | 25.65 | 25.81 | 681,700 | -0.37(-1.41%) |
Sep 20, 2012 | 26.69 | 26.81 | 26.05 | 26.18 | 431,214 | -0.74(-2.75%) |
Sep 19, 2012 | 26.70 | 27.78 | 26.49 | 26.92 | 538,360 | +0.20(+0.75%) |
Sep 18, 2012 | 26.74 | 26.87 | 26.54 | 26.72 | 354,137 | -0.11(-0.41%) |
Sep 17, 2012 | 26.51 | 27.01 | 26.51 | 26.83 | 251,518 | +0.17(+0.64%) |
Sep 14, 2012 | 26.14 | 26.98 | 26.10 | 26.66 | 698,742 | -0.14(-0.52%) |
Sep 13, 2012 | 26.32 | 26.95 | 26.09 | 26.80 | 454,142 | +0.52(+1.98%) |
Sep 12, 2012 | 27.64 | 27.71 | 26.02 | 26.28 | 1,272,682 | -2.12(-7.46%) |
Sep 11, 2012 | 28.96 | 29.06 | 28.07 | 28.40 | 574,018 | -0.55(-1.90%) |
Sep 10, 2012 | 29.45 | 29.46 | 28.93 | 28.95 | 249,660 | -0.43(-1.46%) |
Sep 07, 2012 | 29.77 | 29.88 | 29.30 | 29.38 | 242,301 | -0.26(-0.88%) |
Sep 06, 2012 | 29.51 | 29.91 | 29.36 | 29.64 | 500,811 | +0.21(+0.71%) |
Sep 05, 2012 | 29.29 | 29.96 | 29.05 | 29.43 | 439,073 | -0.70(-2.32%) |
Sep 04, 2012 | 30.32 | 30.33 | 29.18 | 30.13 | 330,394 | -0.29(-0.95%) |
Aug 31, 2012 | 30.58 | 30.68 | 30.06 | 30.42 | 200,083 | +0.15(+0.50%) |
Aug 30, 2012 | 30.29 | 30.56 | 30.07 | 30.27 | 245,893 | -0.29(-0.95%) |
Aug 29, 2012 | 30.37 | 30.60 | 29.92 | 30.56 | 254,838 | +0.46(+1.53%) |
Aug 27, 2012 | 30.49 | 30.77 | 29.99 | 30.10 | 256,556 | -0.25(-0.82%) |
Aug 24, 2012 | 30.37 | 30.63 | 30.06 | 30.35 | 330,532 | -0.16(-0.52%) |
Aug 23, 2012 | 30.50 | 30.69 | 29.40 | 30.51 | 410,603 | +0.06(+0.20%) |
Aug 22, 2012 | 30.47 | 30.81 | 29.93 | 30.45 | 396,076 | -0.16(-0.52%) |
Aug 21, 2012 | 30.72 | 31.55 | 30.51 | 30.61 | 515,676 | -0.05(-0.16%) |
Aug 20, 2012 | 30.24 | 30.71 | 30.02 | 30.66 | 440,698 | +0.28(+0.92%) |
Aug 17, 2012 | 30.01 | 30.39 | 29.96 | 30.38 | 251,999 | +0.34(+1.13%) |
Aug 16, 2012 | 29.75 | 30.07 | 29.47 | 30.04 | 272,677 | +0.30(+1.01%) |
Aug 15, 2012 | 29.38 | 30.08 | 29.30 | 29.74 | 373,102 | +0.21(+0.71%) |
Aug 14, 2012 | 30.27 | 30.42 | 29.47 | 29.53 | 426,535 | -0.55(-1.83%) |
Aug 13, 2012 | 30.23 | 30.45 | 29.83 | 30.08 | 388,706 | -0.31(-1.02%) |
Aug 10, 2012 | 29.55 | 30.60 | 29.40 | 30.39 | 782,673 | +0.53(+1.77%) |
Aug 09, 2012 | 28.83 | 30.25 | 28.55 | 29.86 | 593,694 | +0.93(+3.21%) |
Aug 08, 2012 | 29.10 | 29.58 | 28.28 | 28.93 | 694,232 | -0.37(-1.26%) |
Aug 07, 2012 | 27.77 | 29.58 | 27.54 | 29.30 | 897,489 | +1.63(+5.89%) |
Aug 06, 2012 | 28.18 | 28.47 | 27.63 | 27.67 | 961,997 | -0.36(-1.28%) |
Aug 03, 2012 | 25.95 | 29.97 | 25.78 | 28.03 | 2,641,063 | +2.59(+10.18%) |
Aug 02, 2012 | 25.14 | 25.57 | 24.96 | 25.44 | 1,318,488 | +0.21(+0.83%) |
Aug 01, 2012 | 26.42 | 26.61 | 25.05 | 25.23 | 1,242,741 | -1.15(-4.36%) |
Jul 31, 2012 | 26.10 | 26.65 | 26.10 | 26.38 | 328,878 | +0.02(+0.08%) |
Jul 30, 2012 | 27.33 | 27.33 | 26.09 | 26.36 | 432,373 | -0.76(-2.80%) |
Jul 27, 2012 | 26.30 | 27.29 | 26.27 | 27.12 | 372,148 | +0.92(+3.51%) |
Jul 26, 2012 | 26.00 | 26.53 | 25.82 | 26.20 | 455,679 | +0.64(+2.50%) |
Jul 25, 2012 | 25.59 | 25.78 | 25.32 | 25.56 | 510,259 | +0.15(+0.59%) |
Jul 24, 2012 | 25.85 | 25.92 | 25.31 | 25.41 | 319,844 | -0.51(-1.97%) |
Jul 23, 2012 | 25.50 | 26.12 | 25.26 | 25.92 | 480,435 | -0.10(-0.38%) |
Jul 20, 2012 | 26.10 | 26.27 | 25.78 | 26.02 | 636,479 | -0.33(-1.25%) |
Jul 19, 2012 | 25.78 | 26.52 | 25.26 | 26.35 | 329,342 | +0.54(+2.09%) |
Jul 18, 2012 | 25.48 | 26.28 | 25.24 | 25.81 | 342,069 | +0.34(+1.33%) |
Jul 17, 2012 | 26.06 | 26.32 | 24.89 | 25.47 | 403,452 | -0.56(-2.15%) |
Jul 16, 2012 | 26.12 | 26.50 | 25.96 | 26.03 | 225,339 | -0.26(-0.99%) |
Jul 13, 2012 | 26.01 | 26.32 | 25.67 | 26.29 | 210,954 | +0.33(+1.27%) |
Jul 12, 2012 | 26.15 | 26.15 | 25.51 | 25.96 | 350,102 | -0.29(-1.10%) |
Jul 11, 2012 | 26.54 | 26.81 | 26.21 | 26.25 | 411,975 | -0.12(-0.46%) |
Jul 10, 2012 | 27.05 | 27.36 | 26.14 | 26.37 | 363,306 | -0.15(-0.57%) |
Jul 09, 2012 | 27.39 | 27.83 | 26.38 | 26.52 | 567,403 | -1.16(-4.19%) |
Jul 06, 2012 | 28.13 | 28.32 | 27.29 | 27.68 | 275,045 | -0.73(-2.57%) |
Jul 05, 2012 | 29.10 | 29.16 | 28.32 | 28.41 | 232,051 | -0.86(-2.94%) |
Jul 03, 2012 | 28.36 | 29.37 | 28.36 | 29.27 | 165,786 | +0.79(+2.77%) |
Jul 02, 2012 | 28.64 | 28.87 | 28.11 | 28.48 | 344,702 | -0.15(-0.52%) |
Jun 29, 2012 | 28.36 | 28.78 | 28.01 | 28.63 | 400,832 | +0.90(+3.25%) |
Jun 28, 2012 | 27.74 | 28.37 | 27.02 | 27.73 | 267,273 | -0.23(-0.82%) |
Jun 27, 2012 | 28.43 | 28.61 | 27.84 | 27.96 | 343,883 | -0.46(-1.62%) |
Jun 26, 2012 | 28.40 | 28.74 | 28.19 | 28.42 | 333,039 | +0.14(+0.50%) |
Jun 25, 2012 | 29.00 | 29.16 | 28.15 | 28.28 | 409,895 | -1.18(-4.01%) |
Jun 22, 2012 | 29.00 | 29.61 | 28.85 | 29.46 | 838,352 | +0.64(+2.22%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.50 | 28.82 | 1,034,047 | -0.51(-1.74%) |
Jun 20, 2012 | 27.82 | 29.47 | 27.76 | 29.33 | 717,370 | +1.57(+5.66%) |
Jun 19, 2012 | 26.72 | 27.88 | 26.57 | 27.76 | 481,902 | +1.27(+4.79%) |
Jun 18, 2012 | 26.10 | 26.58 | 25.92 | 26.49 | 236,274 | +0.31(+1.18%) |
Jun 15, 2012 | 26.02 | 26.23 | 25.80 | 26.18 | 391,587 | -0.01(-0.04%) |
Jun 14, 2012 | 26.15 | 26.46 | 25.82 | 26.19 | 339,128 | +0.14(+0.54%) |
Jun 13, 2012 | 26.62 | 26.69 | 25.92 | 26.05 | 383,872 | -0.52(-1.96%) |
Jun 12, 2012 | 26.81 | 26.87 | 26.22 | 26.57 | 329,424 | -0.13(-0.49%) |
Jun 11, 2012 | 27.30 | 27.30 | 26.69 | 26.70 | 481,340 | -0.22(-0.82%) |
Jun 08, 2012 | 26.67 | 27.18 | 26.51 | 26.92 | 308,671 | +0.12(+0.45%) |
Jun 07, 2012 | 28.45 | 28.62 | 26.74 | 26.80 | 383,599 | -1.21(-4.32%) |
Jun 06, 2012 | 27.19 | 28.10 | 27.19 | 28.01 | 388,934 | +0.87(+3.21%) |
Jun 05, 2012 | 25.85 | 27.22 | 25.62 | 27.14 | 604,841 | +1.26(+4.87%) |
Jun 04, 2012 | 26.18 | 26.42 | 25.76 | 25.88 | 342,294 | -0.20(-0.77%) |
Jun 01, 2012 | 26.44 | 26.52 | 25.95 | 26.08 | 644,335 | -0.74(-2.76%) |
May 31, 2012 | 26.74 | 27.00 | 26.38 | 26.82 | 580,508 | +0.03(+0.11%) |
May 30, 2012 | 26.76 | 26.97 | 26.63 | 26.79 | 475,007 | -0.18(-0.67%) |
May 29, 2012 | 26.73 | 27.03 | 26.35 | 26.97 | 441,575 | +0.53(+2.00%) |
May 25, 2012 | 26.27 | 26.64 | 26.14 | 26.44 | 389,885 | +0.29(+1.11%) |
May 24, 2012 | 25.94 | 26.32 | 25.69 | 26.15 | 648,955 | +0.18(+0.69%) |
May 23, 2012 | 25.79 | 26.14 | 25.11 | 25.97 | 499,214 | -0.07(-0.27%) |
May 22, 2012 | 25.71 | 26.39 | 25.33 | 26.04 | 845,742 | +0.28(+1.09%) |
May 21, 2012 | 25.10 | 25.83 | 24.78 | 25.76 | 396,759 | +0.61(+2.43%) |
May 18, 2012 | 25.78 | 25.96 | 25.09 | 25.15 | 480,682 | -0.66(-2.56%) |
May 17, 2012 | 27.01 | 27.12 | 25.75 | 25.81 | 635,086 | -1.06(-3.94%) |
May 16, 2012 | 28.46 | 28.48 | 26.86 | 26.87 | 704,311 | -1.61(-5.65%) |
May 15, 2012 | 28.41 | 28.75 | 28.01 | 28.48 | 691,904 | +0.02(+0.07%) |
May 14, 2012 | 28.09 | 28.77 | 27.76 | 28.46 | 713,729 | +0.08(+0.28%) |
May 11, 2012 | 27.62 | 28.60 | 27.62 | 28.38 | 770,999 | +0.64(+2.31%) |
May 10, 2012 | 27.24 | 27.89 | 26.64 | 27.74 | 768,946 | +0.60(+2.21%) |
May 09, 2012 | 27.41 | 27.52 | 27.08 | 27.14 | 787,933 | -0.51(-1.84%) |
May 08, 2012 | 27.98 | 28.24 | 27.42 | 27.65 | 744,029 | -0.56(-1.99%) |
May 07, 2012 | 28.50 | 28.68 | 28.12 | 28.21 | 957,424 | -0.50(-1.74%) |
May 04, 2012 | 29.85 | 29.87 | 28.52 | 28.71 | 1,019,208 | -1.28(-4.27%) |
May 03, 2012 | 31.15 | 31.16 | 29.80 | 29.99 | 602,016 | -1.26(-4.03%) |
May 02, 2012 | 30.67 | 31.29 | 30.67 | 31.25 | 432,545 | +0.26(+0.84%) |