Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.26 | 26.80 | 25.82 | 26.80 | 1,782,970 | +0.41(+1.55%) |
Apr 29, 2013 | 26.65 | 26.85 | 26.34 | 26.39 | 1,226,490 | +0.12(+0.46%) |
Apr 26, 2013 | 26.90 | 27.08 | 26.22 | 26.27 | 1,748,605 | -0.81(-2.99%) |
Apr 25, 2013 | 27.14 | 27.64 | 26.79 | 27.08 | 3,377,753 | +0.28(+1.04%) |
Apr 24, 2013 | 26.00 | 26.98 | 25.95 | 26.80 | 3,152,341 | +1.20(+4.69%) |
Apr 23, 2013 | 26.46 | 26.46 | 24.10 | 25.60 | 6,411,957 | -0.41(-1.58%) |
Apr 22, 2013 | 25.40 | 26.08 | 25.05 | 26.01 | 1,574,479 | +0.80(+3.17%) |
Apr 19, 2013 | 25.02 | 25.35 | 24.69 | 25.21 | 3,083,652 | +0.06(+0.24%) |
Apr 18, 2013 | 25.79 | 25.79 | 24.88 | 25.15 | 4,134,884 | -0.27(-1.06%) |
Apr 17, 2013 | 26.37 | 26.40 | 25.30 | 25.42 | 3,342,177 | -1.33(-4.97%) |
Apr 16, 2013 | 26.80 | 26.95 | 26.23 | 26.75 | 2,728,362 | +0.60(+2.29%) |
Apr 15, 2013 | 26.60 | 26.94 | 25.06 | 26.15 | 6,890,047 | -1.99(-7.07%) |
Apr 12, 2013 | 28.29 | 28.73 | 27.93 | 28.14 | 1,617,221 | -0.56(-1.95%) |
Apr 11, 2013 | 28.93 | 28.97 | 28.42 | 28.70 | 1,255,917 | -0.38(-1.31%) |
Apr 10, 2013 | 29.48 | 29.66 | 28.94 | 29.08 | 1,697,849 | -0.29(-0.99%) |
Apr 09, 2013 | 28.25 | 29.84 | 28.25 | 29.37 | 3,017,935 | +1.37(+4.89%) |
Apr 08, 2013 | 27.54 | 28.12 | 27.43 | 28.00 | 1,305,374 | +0.37(+1.34%) |
Apr 05, 2013 | 26.89 | 27.71 | 26.60 | 27.63 | 1,633,273 | +0.44(+1.62%) |
Apr 04, 2013 | 26.93 | 27.47 | 26.68 | 27.19 | 2,162,534 | +0.23(+0.85%) |
Apr 03, 2013 | 27.76 | 27.77 | 26.90 | 26.96 | 2,707,583 | -0.86(-3.09%) |
Apr 02, 2013 | 28.27 | 28.39 | 27.70 | 27.82 | 2,081,172 | -0.48(-1.70%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.22 | 28.30 | 1,371,381 | -0.30(-1.05%) |
Mar 28, 2013 | 28.60 | 28.60 | 28.60 | 0 | -0.19(-0.66%) | |
Mar 27, 2013 | 28.77 | 29.08 | 28.59 | 28.79 | 1,948,830 | -0.22(-0.76%) |
Mar 26, 2013 | 28.94 | 29.08 | 28.65 | 29.01 | 2,197,785 | +0.32(+1.12%) |
Mar 25, 2013 | 28.73 | 28.94 | 28.32 | 28.69 | 1,912,997 | -0.04(-0.14%) |
Mar 22, 2013 | 28.80 | 28.93 | 28.38 | 28.73 | 2,265,478 | -0.04(-0.14%) |
Mar 21, 2013 | 29.10 | 29.40 | 28.75 | 28.77 | 3,043,069 | -0.40(-1.37%) |
Mar 20, 2013 | 28.84 | 29.57 | 28.45 | 29.17 | 4,185,674 | +0.72(+2.53%) |
Mar 19, 2013 | 29.90 | 29.99 | 28.06 | 28.45 | 5,626,572 | -1.40(-4.69%) |
Mar 18, 2013 | 30.13 | 30.45 | 29.75 | 29.85 | 1,863,776 | -0.68(-2.23%) |
Mar 15, 2013 | 30.19 | 30.75 | 30.11 | 30.53 | 3,213,393 | +0.44(+1.46%) |
Mar 14, 2013 | 30.50 | 30.50 | 29.97 | 30.09 | 2,531,002 | -0.24(-0.79%) |
Mar 13, 2013 | 31.80 | 31.80 | 30.30 | 30.33 | 1,894,436 | -1.29(-4.08%) |
Mar 12, 2013 | 31.50 | 32.12 | 31.45 | 31.62 | 1,031,441 | +0.29(+0.93%) |
Mar 11, 2013 | 31.40 | 31.47 | 30.90 | 31.33 | 994,074 | -0.11(-0.35%) |
Mar 08, 2013 | 31.57 | 31.69 | 30.99 | 31.44 | 2,504,331 | -0.03(-0.10%) |
Mar 07, 2013 | 31.92 | 32.30 | 31.30 | 31.47 | 1,558,397 | -0.09(-0.29%) |
Mar 06, 2013 | 30.85 | 31.65 | 30.65 | 31.56 | 1,749,095 | +1.03(+3.37%) |
Mar 05, 2013 | 30.51 | 31.07 | 30.46 | 30.53 | 1,910,618 | +0.28(+0.93%) |
Mar 04, 2013 | 30.88 | 30.88 | 30.21 | 30.25 | 2,262,073 | -0.86(-2.76%) |
Mar 01, 2013 | 31.50 | 31.50 | 30.79 | 31.11 | 3,660,698 | -0.82(-2.57%) |
Feb 28, 2013 | 32.18 | 32.14 | 31.67 | 31.93 | 1,584,069 | +0.01(+0.03%) |
Feb 27, 2013 | 31.40 | 32.07 | 31.28 | 31.92 | 1,467,309 | +0.51(+1.62%) |
Feb 26, 2013 | 31.59 | 31.81 | 31.16 | 31.41 | 2,002,464 | -0.19(-0.60%) |
Feb 25, 2013 | 31.89 | 32.26 | 31.59 | 31.60 | 1,675,520 | -0.16(-0.50%) |
Feb 22, 2013 | 31.91 | 32.09 | 31.57 | 31.76 | 1,651,136 | +0.07(+0.22%) |
Feb 21, 2013 | 31.60 | 32.03 | 31.37 | 31.69 | 2,341,661 | -0.02(-0.06%) |
Feb 20, 2013 | 32.68 | 32.73 | 31.62 | 31.71 | 2,000,893 | -1.06(-3.23%) |
Feb 19, 2013 | 33.03 | 33.34 | 32.69 | 32.77 | 2,311,885 | -0.52(-1.56%) |
Feb 15, 2013 | 33.29 | 33.29 | 33.29 | 0 | -0.91(-2.66%) | |
Feb 14, 2013 | 33.70 | 34.32 | 33.51 | 34.20 | 2,046,231 | +0.40(+1.18%) |
Feb 13, 2013 | 34.05 | 34.47 | 33.51 | 33.80 | 1,376,291 | -0.17(-0.50%) |
Feb 12, 2013 | 33.47 | 34.20 | 33.17 | 33.97 | 1,687,579 | +0.68(+2.04%) |
Feb 11, 2013 | 33.40 | 33.53 | 33.07 | 33.29 | 1,471,268 | +0.01(+0.03%) |
Feb 08, 2013 | 34.30 | 34.35 | 33.06 | 33.28 | 3,996,733 | -1.17(-3.40%) |
Feb 07, 2013 | 36.28 | 36.50 | 34.20 | 34.45 | 4,867,822 | -2.19(-5.98%) |
Feb 06, 2013 | 36.80 | 37.01 | 36.64 | 36.64 | 1,405,297 | +0.13(+0.36%) |
Feb 04, 2013 | 36.56 | 36.67 | 36.13 | 36.51 | 1,275,630 | -0.49(-1.32%) |
Feb 01, 2013 | 36.82 | 37.23 | 36.60 | 37.00 | 943,625 | +0.65(+1.79%) |
Jan 31, 2013 | 36.50 | 37.03 | 36.35 | 36.35 | 1,442,537 | -0.19(-0.52%) |
Jan 30, 2013 | 37.28 | 37.59 | 36.44 | 36.54 | 1,251,840 | -0.72(-1.93%) |
Jan 29, 2013 | 37.29 | 37.56 | 37.08 | 37.26 | 963,591 | +0.01(+0.03%) |
Jan 28, 2013 | 38.06 | 38.12 | 37.12 | 37.25 | 1,214,461 | -0.48(-1.27%) |
Jan 25, 2013 | 38.07 | 38.07 | 37.28 | 37.73 | 1,365,542 | -0.12(-0.32%) |
Jan 24, 2013 | 37.83 | 38.08 | 37.50 | 37.85 | 1,003,905 | +0.33(+0.88%) |
Jan 23, 2013 | 37.26 | 37.73 | 37.25 | 37.52 | 1,042,678 | +0.01(+0.03%) |
Jan 22, 2013 | 36.94 | 37.53 | 36.91 | 37.51 | 1,789,486 | +0.61(+1.65%) |
Jan 21, 2013 | 36.89 | 36.98 | 36.72 | 36.90 | 1,651,932 | -0.17(-0.46%) |
Jan 18, 2013 | 36.98 | 37.27 | 36.73 | 37.07 | 2,126,409 | +0.36(+0.98%) |
Jan 17, 2013 | 36.51 | 36.86 | 36.30 | 36.71 | 1,178,482 | +0.43(+1.19%) |
Jan 16, 2013 | 36.75 | 36.75 | 36.18 | 36.28 | 1,488,736 | -0.69(-1.87%) |
Jan 15, 2013 | 36.55 | 37.02 | 36.47 | 36.97 | 1,461,056 | +0.27(+0.74%) |
Jan 14, 2013 | 37.39 | 37.56 | 36.65 | 36.70 | 1,465,635 | -0.23(-0.62%) |
Jan 11, 2013 | 37.54 | 37.54 | 36.64 | 36.93 | 2,247,147 | -0.80(-2.12%) |
Jan 10, 2013 | 37.09 | 37.97 | 37.07 | 37.73 | 2,038,733 | +0.87(+2.36%) |
Jan 09, 2013 | 36.45 | 36.97 | 36.07 | 36.86 | 2,273,623 | +0.66(+1.82%) |
Jan 08, 2013 | 36.75 | 37.04 | 36.20 | 36.20 | 2,400,572 | -0.95(-2.56%) |
Jan 07, 2013 | 36.96 | 37.30 | 36.77 | 37.15 | 1,395,510 | -0.13(-0.35%) |
Jan 04, 2013 | 36.84 | 37.29 | 36.63 | 37.28 | 1,652,061 | +0.35(+0.95%) |
Jan 03, 2013 | 37.35 | 37.39 | 36.71 | 36.93 | 2,203,345 | -0.57(-1.52%) |
Jan 02, 2013 | 37.02 | 37.50 | 36.10 | 37.50 | 2,954,388 | +1.40(+3.88%) |
Dec 31, 2012 | 36.10 | 36.10 | 36.10 | 0 | +1.03(+2.94%) | |
Dec 28, 2012 | 35.43 | 35.44 | 35.07 | 35.07 | 1,826,882 | -0.52(-1.46%) |
Dec 27, 2012 | 35.45 | 35.67 | 35.24 | 35.59 | 972,773 | +0.14(+0.39%) |
Dec 24, 2012 | 35.45 | 35.45 | 35.45 | 0 | -0.35(-0.98%) | |
Dec 21, 2012 | 35.57 | 36.02 | 34.99 | 35.80 | 3,050,723 | +0.24(+0.67%) |
Dec 20, 2012 | 35.96 | 36.07 | 35.32 | 35.56 | 1,877,155 | -0.43(-1.19%) |
Dec 19, 2012 | 35.69 | 36.32 | 35.57 | 35.99 | 2,988,197 | +0.49(+1.38%) |
Dec 18, 2012 | 35.00 | 35.56 | 34.95 | 35.50 | 1,826,522 | +0.47(+1.34%) |
Dec 17, 2012 | 35.01 | 35.42 | 34.80 | 35.03 | 2,654,919 | -0.25(-0.71%) |
Dec 14, 2012 | 34.80 | 35.55 | 34.77 | 35.28 | 1,736,452 | +0.71(+2.05%) |
Dec 13, 2012 | 34.70 | 35.00 | 34.33 | 34.57 | 1,751,130 | -0.41(-1.17%) |
Dec 12, 2012 | 35.10 | 35.30 | 34.74 | 34.98 | 1,789,748 | -0.18(-0.51%) |
Dec 11, 2012 | 35.29 | 35.71 | 35.07 | 35.16 | 1,390,705 | -0.17(-0.48%) |
Dec 10, 2012 | 34.83 | 35.41 | 34.65 | 35.33 | 2,052,009 | +0.73(+2.11%) |
Dec 07, 2012 | 35.01 | 35.18 | 33.98 | 34.60 | 3,956,938 | -0.40(-1.14%) |
Dec 06, 2012 | 34.63 | 35.07 | 34.20 | 35.00 | 2,096,845 | +0.80(+2.34%) |
Dec 05, 2012 | 33.51 | 34.83 | 33.51 | 34.20 | 2,290,091 | +0.95(+2.86%) |
Dec 04, 2012 | 33.03 | 33.57 | 33.00 | 33.25 | 1,629,036 | -0.38(-1.13%) |
Nov 30, 2012 | 33.14 | 33.63 | 33.14 | 33.63 | 2,058,547 | +0.45(+1.36%) |
Nov 29, 2012 | 32.49 | 33.28 | 32.45 | 33.18 | 1,983,966 | +1.02(+3.17%) |
Nov 28, 2012 | 31.84 | 32.31 | 31.75 | 32.16 | 1,438,658 | -0.11(-0.34%) |
Nov 27, 2012 | 32.40 | 32.64 | 32.26 | 32.27 | 1,233,699 | -0.10(-0.31%) |
Nov 26, 2012 | 32.59 | 32.59 | 32.11 | 32.37 | 1,006,660 | -0.27(-0.83%) |
Nov 24, 2012 | 32.65 | 32.86 | 32.30 | 32.64 | 722,156 | +0.00(+0.00%) |
Nov 23, 2012 | 32.65 | 32.86 | 32.30 | 32.64 | 722,156 | +0.05(+0.15%) |
Nov 22, 2012 | 32.10 | 32.60 | 31.95 | 32.59 | 510,167 | +0.82(+2.58%) |
Nov 21, 2012 | 32.04 | 32.11 | 31.60 | 31.77 | 1,321,810 | -0.27(-0.84%) |
Nov 20, 2012 | 32.13 | 32.26 | 31.76 | 32.04 | 1,144,843 | -0.09(-0.28%) |
Nov 19, 2012 | 32.62 | 32.63 | 31.89 | 32.13 | 1,512,605 | +0.15(+0.47%) |
Nov 16, 2012 | 31.61 | 32.12 | 31.41 | 31.98 | 1,626,413 | +0.13(+0.41%) |
Nov 15, 2012 | 32.00 | 32.25 | 31.52 | 31.85 | 1,703,855 | -0.36(-1.12%) |
Nov 14, 2012 | 33.20 | 33.20 | 32.15 | 32.21 | 1,824,076 | -0.60(-1.83%) |
Nov 13, 2012 | 32.54 | 33.24 | 32.38 | 32.81 | 1,376,805 | -0.17(-0.52%) |
Nov 12, 2012 | 33.09 | 33.09 | 32.68 | 32.98 | 577,990 | +0.17(+0.52%) |
Nov 09, 2012 | 32.40 | 33.36 | 32.35 | 32.81 | 1,473,158 | -0.02(-0.06%) |
Nov 08, 2012 | 33.15 | 33.25 | 32.59 | 32.83 | 1,567,453 | -0.19(-0.58%) |
Nov 07, 2012 | 32.57 | 33.16 | 32.45 | 33.02 | 2,686,345 | -0.51(-1.52%) |
Nov 06, 2012 | 33.10 | 33.99 | 32.88 | 33.53 | 1,473,987 | +0.65(+1.98%) |
Nov 05, 2012 | 32.77 | 33.31 | 32.70 | 32.88 | 1,357,481 | -0.15(-0.45%) |
Nov 02, 2012 | 33.69 | 34.07 | 32.99 | 33.03 | 2,674,704 | -0.55(-1.64%) |
Nov 01, 2012 | 31.92 | 33.59 | 31.90 | 33.58 | 2,743,234 | +1.88(+5.93%) |
Oct 31, 2012 | 31.57 | 31.97 | 31.51 | 31.70 | 1,591,424 | +0.50(+1.60%) |
Oct 30, 2012 | 30.92 | 31.50 | 30.78 | 31.20 | 763,097 | +0.42(+1.36%) |
Oct 29, 2012 | 30.70 | 31.00 | 30.63 | 30.78 | 514,353 | -0.26(-0.84%) |
Oct 26, 2012 | 31.73 | 31.98 | 31.01 | 31.04 | 1,498,626 | -0.69(-2.17%) |
Oct 25, 2012 | 31.88 | 31.98 | 31.49 | 31.73 | 1,845,622 | +0.34(+1.08%) |
Oct 24, 2012 | 30.61 | 32.05 | 30.61 | 31.39 | 3,547,419 | +0.85(+2.78%) |
Oct 23, 2012 | 30.50 | 30.78 | 30.17 | 30.54 | 3,577,845 | -0.91(-2.89%) |
Oct 19, 2012 | 31.81 | 32.13 | 31.37 | 31.45 | 2,152,874 | -0.60(-1.87%) |
Oct 18, 2012 | 31.31 | 32.09 | 31.23 | 32.05 | 2,627,736 | +0.61(+1.94%) |
Oct 17, 2012 | 31.24 | 31.49 | 30.93 | 31.44 | 2,850,542 | +0.35(+1.13%) |
Oct 16, 2012 | 30.49 | 31.21 | 30.46 | 31.09 | 3,003,962 | +0.84(+2.78%) |
Oct 15, 2012 | 29.84 | 30.35 | 29.73 | 30.25 | 1,243,786 | +0.36(+1.20%) |
Oct 12, 2012 | 30.16 | 30.52 | 29.81 | 29.89 | 3,187,798 | -0.50(-1.65%) |
Oct 11, 2012 | 30.71 | 30.92 | 30.18 | 30.39 | 4,128,366 | +0.49(+1.64%) |
Oct 10, 2012 | 30.46 | 30.54 | 29.86 | 29.90 | 2,907,249 | -0.56(-1.84%) |
Oct 09, 2012 | 30.12 | 30.77 | 30.12 | 30.46 | 3,026,890 | +0.36(+1.20%) |
Oct 05, 2012 | 30.10 | 30.10 | 30.10 | 0 | +0.18(+0.60%) | |
Oct 04, 2012 | 29.50 | 29.98 | 29.46 | 29.92 | 1,375,862 | +0.53(+1.80%) |
Oct 03, 2012 | 29.04 | 29.46 | 29.01 | 29.39 | 2,488,285 | +0.38(+1.31%) |
Oct 02, 2012 | 29.34 | 29.47 | 28.86 | 29.01 | 1,154,775 | -0.03(-0.10%) |
Oct 01, 2012 | 29.33 | 29.66 | 28.94 | 29.04 | 2,878,663 | +0.03(+0.10%) |
Sep 28, 2012 | 29.19 | 29.19 | 28.57 | 29.01 | 2,996,402 | -0.06(-0.21%) |
Sep 27, 2012 | 29.61 | 29.86 | 29.07 | 29.07 | 4,062,789 | +0.02(+0.07%) |
Sep 26, 2012 | 28.67 | 29.49 | 28.33 | 29.05 | 3,074,006 | +0.11(+0.38%) |
Sep 25, 2012 | 29.61 | 29.84 | 28.81 | 28.94 | 2,170,795 | -0.54(-1.83%) |
Sep 24, 2012 | 29.60 | 29.94 | 29.41 | 29.48 | 1,308,447 | -0.59(-1.96%) |
Sep 21, 2012 | 31.04 | 31.16 | 30.03 | 30.07 | 4,157,383 | -0.60(-1.96%) |
Sep 20, 2012 | 30.49 | 30.83 | 30.32 | 30.67 | 2,496,664 | -0.65(-2.08%) |
Sep 19, 2012 | 31.40 | 31.70 | 31.02 | 31.32 | 1,305,269 | +0.06(+0.19%) |
Sep 18, 2012 | 31.21 | 31.84 | 30.88 | 31.26 | 2,614,538 | -0.52(-1.64%) |
Sep 17, 2012 | 32.60 | 32.98 | 31.62 | 31.78 | 2,695,004 | -1.24(-3.76%) |
Sep 14, 2012 | 32.31 | 33.60 | 32.21 | 33.02 | 5,016,315 | +1.58(+5.03%) |
Sep 13, 2012 | 30.53 | 31.65 | 30.08 | 31.44 | 2,678,263 | +0.82(+2.68%) |
Sep 12, 2012 | 31.01 | 31.20 | 30.12 | 30.62 | 3,183,585 | -0.15(-0.49%) |
Sep 11, 2012 | 29.25 | 30.83 | 29.25 | 30.77 | 3,993,538 | +1.54(+5.27%) |
Sep 10, 2012 | 29.40 | 30.30 | 29.15 | 29.23 | 2,377,427 | -0.28(-0.95%) |
Sep 07, 2012 | 27.65 | 29.56 | 27.60 | 29.51 | 4,111,789 | +2.48(+9.17%) |
Sep 06, 2012 | 26.88 | 27.08 | 26.47 | 27.03 | 2,074,149 | +0.55(+2.08%) |
Sep 05, 2012 | 26.64 | 26.66 | 26.02 | 26.48 | 2,439,969 | -0.10(-0.38%) |
Sep 04, 2012 | 27.27 | 27.30 | 26.47 | 26.58 | 1,641,638 | -0.66(-2.42%) |
Aug 31, 2012 | 27.24 | 27.24 | 27.24 | 0 | -0.03(-0.11%) | |
Aug 30, 2012 | 28.11 | 28.15 | 27.20 | 27.27 | 2,836,517 | -1.22(-4.28%) |
Aug 29, 2012 | 28.55 | 28.60 | 28.00 | 28.49 | 1,323,635 | -0.44(-1.52%) |
Aug 27, 2012 | 29.06 | 29.10 | 28.57 | 28.93 | 701,531 | -0.05(-0.17%) |
Aug 24, 2012 | 28.85 | 29.42 | 28.56 | 28.98 | 1,182,867 | -0.12(-0.41%) |
Aug 23, 2012 | 29.87 | 29.88 | 29.00 | 29.10 | 1,021,457 | -0.65(-2.18%) |
Aug 22, 2012 | 29.65 | 29.87 | 29.13 | 29.75 | 1,190,481 | -0.17(-0.57%) |
Aug 21, 2012 | 29.60 | 30.54 | 29.55 | 29.92 | 2,183,641 | +0.59(+2.01%) |
Aug 20, 2012 | 29.38 | 29.38 | 28.76 | 29.33 | 1,312,135 | -0.06(-0.20%) |
Aug 17, 2012 | 29.50 | 29.79 | 29.27 | 29.39 | 1,131,062 | +0.00(+0.00%) |
Aug 16, 2012 | 28.80 | 29.49 | 28.54 | 29.39 | 1,049,756 | +0.73(+2.55%) |
Aug 15, 2012 | 28.51 | 28.84 | 28.36 | 28.66 | 1,383,812 | +0.04(+0.14%) |
Aug 14, 2012 | 29.98 | 29.98 | 28.54 | 28.62 | 1,375,184 | -0.96(-3.25%) |
Aug 13, 2012 | 30.10 | 30.88 | 29.40 | 29.58 | 1,864,386 | -0.75(-2.47%) |
Aug 11, 2012 | 29.12 | 30.33 | 29.05 | 30.33 | 2,232,453 | +0.00(+0.00%) |
Aug 10, 2012 | 29.12 | 30.33 | 29.05 | 30.33 | 2,232,453 | +0.86(+2.92%) |
Aug 09, 2012 | 28.98 | 29.77 | 28.72 | 29.47 | 1,437,690 | +0.87(+3.04%) |
Aug 08, 2012 | 28.58 | 29.15 | 28.45 | 28.60 | 2,195,982 | -0.30(-1.04%) |
Aug 07, 2012 | 28.26 | 28.98 | 28.22 | 28.90 | 1,776,944 | +1.52(+5.55%) |
Aug 03, 2012 | 27.38 | 27.38 | 27.38 | 0 | +0.41(+1.52%) | |
Aug 02, 2012 | 27.46 | 27.56 | 26.83 | 26.97 | 4,152,034 | -0.78(-2.81%) |
Aug 01, 2012 | 28.27 | 28.33 | 27.64 | 27.75 | 1,848,495 | -0.38(-1.35%) |
Jul 31, 2012 | 28.76 | 29.04 | 28.03 | 28.13 | 1,833,468 | -0.86(-2.97%) |
Jul 30, 2012 | 28.89 | 29.07 | 28.37 | 28.99 | 2,369,244 | +0.33(+1.15%) |
Jul 27, 2012 | 28.17 | 28.86 | 27.55 | 28.66 | 2,799,151 | +0.78(+2.80%) |
Jul 26, 2012 | 27.40 | 27.94 | 27.20 | 27.88 | 3,645,630 | +0.61(+2.24%) |
Jul 25, 2012 | 28.87 | 29.00 | 26.92 | 27.27 | 6,453,659 | -2.14(-7.28%) |
Jul 24, 2012 | 29.81 | 29.95 | 29.00 | 29.41 | 1,972,509 | -0.39(-1.31%) |
Jul 23, 2012 | 29.75 | 29.91 | 29.20 | 29.80 | 1,530,931 | -0.79(-2.58%) |
Jul 20, 2012 | 30.59 | 31.00 | 30.36 | 30.59 | 1,290,282 | -0.65(-2.08%) |
Jul 19, 2012 | 31.42 | 31.60 | 30.94 | 31.24 | 3,102,751 | +0.42(+1.36%) |
Jul 18, 2012 | 30.52 | 31.37 | 30.30 | 30.82 | 1,444,215 | +0.14(+0.46%) |
Jul 17, 2012 | 30.94 | 30.94 | 30.03 | 30.68 | 1,092,807 | +0.26(+0.85%) |
Jul 16, 2012 | 30.69 | 30.70 | 30.15 | 30.42 | 1,374,361 | -0.26(-0.85%) |
Jul 13, 2012 | 30.37 | 30.79 | 30.17 | 30.68 | 3,625,545 | +0.59(+1.96%) |
Jul 12, 2012 | 30.15 | 30.37 | 29.46 | 30.09 | 2,097,058 | -0.45(-1.47%) |
Jul 11, 2012 | 30.50 | 30.76 | 30.12 | 30.54 | 1,995,655 | -0.03(-0.10%) |
Jul 10, 2012 | 31.26 | 31.65 | 30.32 | 30.57 | 1,592,491 | -0.51(-1.64%) |
Jul 09, 2012 | 31.53 | 31.80 | 30.91 | 31.08 | 1,243,153 | -0.84(-2.63%) |
Jul 06, 2012 | 32.11 | 32.40 | 31.76 | 31.92 | 1,566,738 | -1.04(-3.16%) |
Jul 05, 2012 | 32.86 | 33.50 | 32.67 | 32.96 | 2,603,558 | +0.02(+0.06%) |
Jul 04, 2012 | 32.75 | 33.35 | 32.61 | 32.94 | 872,733 | +0.17(+0.52%) |
Jul 03, 2012 | 32.00 | 33.25 | 32.77 | 32.77 | 1,874,557 | +1.24(+3.93%) |
Jun 29, 2012 | 31.53 | 31.53 | 31.53 | 0 | +1.24(+4.09%) | |
Jun 28, 2012 | 30.35 | 30.35 | 29.66 | 30.29 | 1,281,646 | -0.06(-0.20%) |
Jun 27, 2012 | 30.59 | 30.80 | 29.99 | 30.35 | 1,297,074 | -0.14(-0.46%) |
Jun 26, 2012 | 29.84 | 30.63 | 29.72 | 30.49 | 2,936,726 | +0.71(+2.38%) |
Jun 25, 2012 | 30.44 | 30.49 | 29.73 | 29.78 | 1,342,461 | -1.02(-3.31%) |
Jun 22, 2012 | 31.90 | 32.05 | 30.60 | 30.80 | 1,371,015 | -0.70(-2.22%) |
Jun 21, 2012 | 33.16 | 33.16 | 31.46 | 31.50 | 1,385,524 | -1.67(-5.03%) |
Jun 20, 2012 | 34.10 | 34.10 | 33.05 | 33.17 | 1,977,173 | -0.68(-2.01%) |
Jun 19, 2012 | 33.55 | 34.03 | 33.34 | 33.85 | 1,667,862 | +0.53(+1.59%) |
Jun 18, 2012 | 32.63 | 33.47 | 32.63 | 33.32 | 4,674,144 | +0.38(+1.15%) |
Jun 15, 2012 | 32.65 | 33.15 | 32.44 | 32.94 | 3,471,433 | +0.40(+1.23%) |
Jun 14, 2012 | 32.40 | 32.70 | 31.73 | 32.54 | 1,568,158 | +0.22(+0.68%) |
Jun 13, 2012 | 31.30 | 32.82 | 31.20 | 32.32 | 3,185,447 | +0.51(+1.60%) |
Jun 12, 2012 | 31.55 | 32.15 | 31.33 | 31.81 | 2,103,749 | +0.56(+1.79%) |
Jun 11, 2012 | 33.20 | 33.20 | 31.12 | 31.25 | 1,946,493 | -0.85(-2.65%) |
Jun 08, 2012 | 32.01 | 32.41 | 31.71 | 32.10 | 1,677,896 | -0.45(-1.38%) |
Jun 07, 2012 | 33.38 | 34.00 | 32.39 | 32.55 | 2,678,899 | +0.24(+0.74%) |
Jun 06, 2012 | 32.67 | 32.97 | 31.91 | 32.31 | 1,950,003 | +0.90(+2.87%) |
Jun 05, 2012 | 30.38 | 31.57 | 30.16 | 31.41 | 1,728,248 | +0.92(+3.02%) |
Jun 04, 2012 | 30.81 | 31.10 | 29.90 | 30.49 | 1,688,150 | -0.27(-0.88%) |
Jun 02, 2012 | 29.67 | 31.19 | 29.67 | 30.76 | 2,164,004 | +0.00(+0.00%) |
Jun 01, 2012 | 29.67 | 31.19 | 29.67 | 30.76 | 2,164,004 | -0.18(-0.58%) |
May 31, 2012 | 31.50 | 31.53 | 30.21 | 30.94 | 2,255,148 | -0.35(-1.12%) |
May 30, 2012 | 31.56 | 31.75 | 31.22 | 31.29 | 1,673,276 | -1.22(-3.75%) |
May 29, 2012 | 31.58 | 32.93 | 31.58 | 32.51 | 2,011,243 | +1.18(+3.77%) |
May 28, 2012 | 31.50 | 31.55 | 31.20 | 31.33 | 442,767 | +0.11(+0.35%) |
May 25, 2012 | 31.16 | 31.35 | 30.80 | 31.22 | 770,528 | +0.06(+0.19%) |
May 24, 2012 | 31.87 | 31.96 | 30.63 | 31.16 | 1,574,971 | -0.30(-0.95%) |
May 23, 2012 | 29.46 | 31.60 | 29.20 | 31.46 | 2,471,497 | +1.48(+4.94%) |
May 22, 2012 | 30.40 | 31.10 | 29.61 | 29.98 | 2,768,163 | +0.53(+1.80%) |
May 18, 2012 | 29.45 | 29.45 | 29.45 | 0 | -0.60(-2.00%) | |
May 17, 2012 | 30.19 | 30.76 | 29.75 | 30.05 | 1,879,986 | +0.11(+0.37%) |
May 16, 2012 | 30.50 | 31.23 | 29.74 | 29.94 | 2,514,219 | -0.46(-1.51%) |
May 15, 2012 | 31.79 | 32.07 | 30.24 | 30.40 | 2,057,062 | -1.30(-4.10%) |
May 14, 2012 | 32.48 | 32.80 | 31.66 | 31.70 | 1,851,687 | -1.29(-3.91%) |
May 11, 2012 | 33.00 | 33.62 | 32.75 | 32.99 | 935,565 | -0.43(-1.29%) |
May 10, 2012 | 33.74 | 34.37 | 33.26 | 33.42 | 1,599,150 | +0.18(+0.54%) |
May 09, 2012 | 32.67 | 33.94 | 32.65 | 33.24 | 2,140,070 | -0.29(-0.86%) |
May 08, 2012 | 33.87 | 33.95 | 32.71 | 33.53 | 3,410,775 | -0.81(-2.36%) |
May 07, 2012 | 34.09 | 34.67 | 33.66 | 34.34 | 2,156,612 | -0.45(-1.29%) |
May 04, 2012 | 35.05 | 35.30 | 34.30 | 34.79 | 2,172,403 | -0.55(-1.56%) |
May 03, 2012 | 36.45 | 36.60 | 35.27 | 35.34 | 1,950,026 | -1.05(-2.89%) |
May 02, 2012 | 37.00 | 37.00 | 36.28 | 36.39 | 1,269,034 | -0.81(-2.18%) |