Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.83 | 45.85 | 44.12 | 44.81 | 12,729,731 | +0.31(+0.70%) |
Jun 27, 2013 | 45.77 | 45.82 | 44.44 | 44.50 | 4,833,559 | -0.62(-1.37%) |
Jun 26, 2013 | 45.39 | 46.15 | 45.00 | 45.12 | 7,360,385 | +0.64(+1.44%) |
Jun 25, 2013 | 42.05 | 44.89 | 42.04 | 44.48 | 10,188,247 | +3.23(+7.83%) |
Jun 24, 2013 | 41.90 | 42.42 | 40.82 | 41.25 | 7,072,028 | -0.12(-0.29%) |
Jun 21, 2013 | 42.35 | 42.84 | 40.46 | 41.37 | 8,995,786 | -0.60(-1.44%) |
Jun 20, 2013 | 43.46 | 44.07 | 41.67 | 41.97 | 5,428,314 | -2.57(-5.76%) |
Jun 19, 2013 | 46.15 | 46.15 | 44.00 | 44.54 | 0 | -1.42(-3.10%) |
Jun 18, 2013 | 45.61 | 46.50 | 45.55 | 45.96 | 4,655,293 | +0.62(+1.37%) |
Jun 17, 2013 | 45.27 | 46.50 | 44.80 | 45.34 | 7,063,044 | +0.63(+1.41%) |
Jun 14, 2013 | 46.55 | 46.81 | 44.34 | 44.71 | 0 | -1.14(-2.49%) |
Jun 13, 2013 | 45.43 | 46.49 | 45.15 | 45.85 | 18,865,104 | -0.81(-1.74%) |
Jun 12, 2013 | 49.56 | 51.66 | 46.63 | 46.66 | 13,980,090 | -5.63(-10.76%) |
Jun 11, 2013 | 55.00 | 55.10 | 52.07 | 52.29 | 7,822,860 | -4.11(-7.29%) |
Jun 10, 2013 | 53.60 | 56.70 | 52.85 | 56.40 | 6,508,474 | +3.31(+6.23%) |
Jun 07, 2013 | 53.82 | 54.75 | 52.06 | 53.09 | 0 | -0.17(-0.32%) |
Jun 06, 2013 | 51.14 | 53.29 | 51.05 | 53.26 | 4,454,219 | +2.23(+4.37%) |
Jun 05, 2013 | 51.60 | 52.70 | 50.33 | 51.03 | 4,310,100 | -1.59(-3.02%) |
Jun 04, 2013 | 53.71 | 54.67 | 51.81 | 52.62 | 4,754,681 | -0.71(-1.33%) |
Jun 03, 2013 | 54.24 | 54.92 | 51.05 | 53.33 | 5,820,519 | -1.06(-1.95%) |
May 31, 2013 | 54.67 | 56.49 | 54.32 | 54.39 | 5,925,440 | -0.76(-1.37%) |
May 30, 2013 | 54.93 | 56.75 | 54.41 | 55.15 | 9,458,317 | +3.39(+6.55%) |
May 29, 2013 | 50.40 | 52.99 | 50.00 | 51.76 | 5,675,721 | +0.65(+1.27%) |
May 28, 2013 | 53.18 | 53.63 | 50.51 | 51.11 | 6,197,636 | -0.44(-0.86%) |
May 24, 2013 | 52.05 | 53.46 | 50.86 | 51.55 | 0 | -0.03(-0.05%) |
May 23, 2013 | 50.50 | 53.10 | 49.50 | 51.58 | 8,357,941 | -0.82(-1.56%) |
May 22, 2013 | 55.75 | 55.96 | 50.68 | 52.40 | 10,515,840 | -3.23(-5.81%) |
May 21, 2013 | 55.51 | 59.00 | 53.87 | 55.63 | 14,502,431 | +0.74(+1.35%) |
May 20, 2013 | 50.15 | 55.50 | 50.10 | 54.89 | 11,534,987 | +4.91(+9.82%) |
May 17, 2013 | 49.41 | 50.62 | 48.75 | 49.98 | 0 | +1.61(+3.33%) |
May 16, 2013 | 50.56 | 50.95 | 48.24 | 48.37 | 5,087,301 | -1.70(-3.40%) |
May 15, 2013 | 51.41 | 51.90 | 49.60 | 50.07 | 5,088,871 | -0.38(-0.75%) |
May 13, 2013 | 50.00 | 52.69 | 49.70 | 50.45 | 8,100,734 | +1.11(+2.25%) |
May 10, 2013 | 47.03 | 49.55 | 47.00 | 49.34 | 0 | +2.22(+4.71%) |
May 09, 2013 | 45.02 | 48.66 | 44.76 | 47.12 | 7,008,010 | +1.91(+4.23%) |
May 08, 2013 | 43.54 | 45.72 | 42.90 | 45.21 | 6,546,850 | +1.78(+4.09%) |
May 07, 2013 | 46.62 | 46.72 | 42.61 | 43.43 | 12,913,253 | -4.26(-8.93%) |
May 06, 2013 | 46.63 | 47.78 | 46.15 | 47.69 | 7,957,395 | +1.69(+3.67%) |
May 03, 2013 | 47.00 | 46.44 | 45.62 | 46.00 | 0 | -0.44(-0.95%) |
May 02, 2013 | 45.91 | 46.72 | 44.11 | 46.44 | 7,355,146 | +0.66(+1.44%) |
May 01, 2013 | 46.70 | 46.80 | 45.38 | 45.78 | 4,244,016 | -0.78(-1.68%) |
Apr 30, 2013 | 45.73 | 47.46 | 45.65 | 46.56 | 6,769,392 | +0.99(+2.17%) |
Apr 29, 2013 | 44.83 | 46.25 | 44.30 | 45.57 | 7,099,895 | +1.49(+3.38%) |
Apr 26, 2013 | 44.82 | 45.95 | 43.85 | 44.08 | 7,681,002 | -0.39(-0.88%) |
Apr 25, 2013 | 44.17 | 45.63 | 43.37 | 44.47 | 9,147,453 | -0.64(-1.42%) |
Apr 24, 2013 | 40.93 | 45.93 | 40.75 | 45.11 | 17,157,688 | +4.77(+11.82%) |
Apr 23, 2013 | 39.16 | 40.61 | 38.86 | 40.34 | 6,344,768 | +1.59(+4.10%) |
Apr 22, 2013 | 38.67 | 39.87 | 37.41 | 38.75 | 6,801,429 | +0.65(+1.71%) |
Apr 19, 2013 | 38.01 | 38.74 | 37.75 | 38.10 | 4,956,471 | +0.43(+1.14%) |
Apr 18, 2013 | 37.58 | 38.39 | 36.77 | 37.67 | 5,877,228 | +0.34(+0.90%) |
Apr 17, 2013 | 36.88 | 39.47 | 36.26 | 37.33 | 10,842,228 | -0.23(-0.60%) |
Apr 16, 2013 | 36.58 | 38.01 | 36.10 | 37.56 | 6,711,859 | +1.55(+4.31%) |
Apr 15, 2013 | 36.98 | 37.64 | 35.14 | 36.01 | 7,369,010 | -1.10(-2.96%) |
Apr 12, 2013 | 36.95 | 38.64 | 36.51 | 37.11 | 7,905,888 | -0.08(-0.23%) |
Apr 11, 2013 | 36.37 | 38.10 | 36.10 | 37.19 | 11,711,714 | +0.87(+2.41%) |
Apr 10, 2013 | 37.00 | 38.50 | 35.95 | 36.32 | 24,922,308 | -3.03(-7.70%) |
Apr 09, 2013 | 27.14 | 41.00 | 26.76 | 39.35 | 40,124,996 | +12.31(+45.53%) |
Apr 08, 2013 | 26.78 | 27.72 | 26.32 | 27.04 | 5,425,500 | +0.60(+2.27%) |
Apr 05, 2013 | 26.03 | 26.87 | 25.66 | 26.44 | 2,593,954 | -0.02(-0.08%) |
Apr 04, 2013 | 25.98 | 26.69 | 25.71 | 26.46 | 3,019,624 | +0.36(+1.38%) |
Apr 03, 2013 | 26.22 | 26.86 | 25.81 | 26.10 | 3,214,557 | -0.15(-0.59%) |
Apr 02, 2013 | 26.87 | 27.07 | 26.13 | 26.25 | 2,245,301 | -0.57(-2.11%) |
Apr 01, 2013 | 27.27 | 27.50 | 26.75 | 26.82 | 1,875,234 | -0.14(-0.52%) |
Mar 28, 2013 | 27.32 | 27.94 | 26.81 | 26.96 | 2,857,336 | -0.47(-1.71%) |
Mar 27, 2013 | 27.35 | 27.48 | 26.92 | 27.43 | 3,210,795 | -0.17(-0.62%) |
Mar 26, 2013 | 28.17 | 28.19 | 27.00 | 27.60 | 3,732,169 | -0.42(-1.50%) |
Mar 25, 2013 | 28.91 | 29.00 | 27.80 | 28.02 | 3,372,404 | -0.83(-2.88%) |
Mar 22, 2013 | 29.06 | 29.24 | 28.33 | 28.85 | 3,881,086 | -0.15(-0.52%) |
Mar 21, 2013 | 28.93 | 29.56 | 28.70 | 29.00 | 4,318,876 | -0.49(-1.65%) |
Mar 20, 2013 | 27.99 | 29.71 | 27.85 | 29.49 | 7,683,302 | +1.65(+5.93%) |
Mar 19, 2013 | 26.90 | 27.90 | 26.48 | 27.84 | 5,780,203 | +0.91(+3.38%) |
Mar 18, 2013 | 26.06 | 26.98 | 25.80 | 26.93 | 3,479,217 | +0.32(+1.20%) |
Mar 15, 2013 | 27.23 | 27.28 | 26.40 | 26.61 | 4,721,583 | -0.65(-2.38%) |
Mar 14, 2013 | 26.87 | 27.32 | 26.33 | 27.26 | 3,660,111 | +0.36(+1.34%) |
Mar 13, 2013 | 27.23 | 27.54 | 26.70 | 26.90 | 3,744,184 | -0.54(-1.97%) |
Mar 12, 2013 | 26.72 | 27.48 | 26.38 | 27.44 | 4,714,108 | +0.85(+3.20%) |
Mar 11, 2013 | 26.24 | 26.94 | 25.76 | 26.59 | 3,239,732 | +0.30(+1.14%) |
Mar 08, 2013 | 26.40 | 26.70 | 26.11 | 26.29 | 3,282,530 | +0.19(+0.74%) |
Mar 07, 2013 | 26.01 | 26.27 | 25.35 | 26.10 | 5,860,486 | +0.20(+0.76%) |
Mar 06, 2013 | 25.85 | 27.22 | 25.71 | 25.90 | 8,254,165 | +0.80(+3.19%) |
Mar 05, 2013 | 24.79 | 25.62 | 24.79 | 25.10 | 4,788,040 | +0.40(+1.62%) |
Mar 04, 2013 | 25.31 | 25.42 | 24.46 | 24.70 | 5,174,204 | -0.65(-2.56%) |
Mar 01, 2013 | 25.48 | 25.79 | 24.92 | 25.35 | 5,626,103 | -0.49(-1.90%) |
Feb 28, 2013 | 27.37 | 27.50 | 25.61 | 25.84 | 9,640,874 | -1.20(-4.44%) |
Feb 27, 2013 | 26.84 | 27.38 | 25.50 | 27.04 | 22,181,870 | -4.32(-13.78%) |
Feb 26, 2013 | 33.00 | 33.00 | 31.08 | 31.36 | 8,098,739 | -2.45(-7.25%) |
Feb 22, 2013 | 34.30 | 34.70 | 32.85 | 33.81 | 6,377,010 | -0.60(-1.74%) |
Feb 21, 2013 | 34.89 | 35.44 | 33.88 | 34.41 | 5,531,862 | -0.72(-2.05%) |
Feb 20, 2013 | 36.30 | 36.82 | 35.07 | 35.13 | 7,272,121 | -1.00(-2.77%) |
Feb 19, 2013 | 34.14 | 36.98 | 34.14 | 36.13 | 9,900,350 | +2.04(+5.98%) |
Feb 15, 2013 | 34.90 | 35.42 | 33.75 | 34.09 | 6,288,827 | -0.83(-2.38%) |
Feb 14, 2013 | 32.23 | 35.44 | 32.16 | 34.92 | 8,205,440 | +2.47(+7.61%) |
Feb 13, 2013 | 34.05 | 34.07 | 32.20 | 32.45 | 4,616,786 | -1.29(-3.82%) |
Feb 12, 2013 | 32.38 | 33.88 | 32.10 | 33.74 | 6,590,732 | +1.38(+4.26%) |
Feb 11, 2013 | 30.51 | 32.58 | 30.51 | 32.36 | 6,612,019 | +1.96(+6.45%) |
Feb 08, 2013 | 30.78 | 30.80 | 30.04 | 30.40 | 2,301,509 | -0.71(-2.28%) |
Feb 07, 2013 | 31.41 | 31.64 | 30.66 | 31.11 | 3,399,950 | -0.02(-0.06%) |
Feb 06, 2013 | 29.82 | 31.25 | 29.62 | 31.13 | 6,865,568 | +2.79(+9.84%) |
Feb 04, 2013 | 27.90 | 29.39 | 27.60 | 28.34 | 3,656,329 | +0.01(+0.04%) |
Feb 01, 2013 | 28.41 | 28.77 | 27.86 | 28.33 | 3,495,054 | +0.15(+0.53%) |
Jan 31, 2013 | 27.92 | 28.40 | 27.82 | 28.18 | 2,399,849 | +0.27(+0.97%) |
Jan 30, 2013 | 27.95 | 28.46 | 27.67 | 27.91 | 2,731,118 | -0.03(-0.11%) |
Jan 29, 2013 | 29.70 | 29.76 | 27.73 | 27.94 | 6,866,631 | -1.76(-5.93%) |
Jan 28, 2013 | 30.58 | 30.61 | 29.52 | 29.70 | 2,808,067 | -0.51(-1.69%) |
Jan 25, 2013 | 30.34 | 30.93 | 30.08 | 30.21 | 2,802,164 | -0.09(-0.30%) |
Jan 24, 2013 | 30.84 | 31.90 | 30.05 | 30.30 | 3,559,742 | -0.85(-2.73%) |
Jan 23, 2013 | 31.83 | 31.99 | 30.99 | 31.15 | 2,407,345 | -0.43(-1.36%) |
Jan 22, 2013 | 30.22 | 31.67 | 30.21 | 31.58 | 3,988,132 | +1.50(+4.99%) |
Jan 18, 2013 | 30.69 | 30.87 | 29.93 | 30.08 | 2,931,668 | -0.45(-1.48%) |
Jan 17, 2013 | 30.90 | 31.68 | 30.46 | 30.53 | 3,340,910 | -0.19(-0.61%) |
Jan 16, 2013 | 31.40 | 31.64 | 30.18 | 30.72 | 3,360,683 | -0.90(-2.85%) |
Jan 15, 2013 | 31.34 | 31.77 | 30.80 | 31.62 | 2,179,798 | +0.41(+1.31%) |
Jan 14, 2013 | 31.84 | 32.00 | 30.57 | 31.21 | 3,283,031 | -0.80(-2.50%) |
Jan 11, 2013 | 32.08 | 32.65 | 31.95 | 32.01 | 2,036,701 | +0.04(+0.13%) |
Jan 10, 2013 | 32.30 | 32.62 | 31.66 | 31.97 | 3,366,911 | +0.07(+0.22%) |
Jan 09, 2013 | 31.45 | 32.45 | 31.45 | 31.90 | 3,700,120 | +0.88(+2.84%) |
Jan 08, 2013 | 31.60 | 31.93 | 30.43 | 31.02 | 4,350,242 | -0.35(-1.12%) |
Jan 07, 2013 | 33.08 | 33.20 | 31.05 | 31.37 | 6,683,724 | -2.22(-6.60%) |
Jan 04, 2013 | 33.45 | 34.30 | 33.01 | 33.59 | 4,654,551 | -0.82(-2.40%) |
Jan 03, 2013 | 32.60 | 35.60 | 32.30 | 34.41 | 10,021,053 | +2.42(+7.57%) |
Jan 02, 2013 | 31.88 | 32.04 | 31.42 | 31.99 | 3,260,249 | +1.13(+3.68%) |
Dec 31, 2012 | 29.61 | 30.91 | 29.49 | 30.86 | 3,103,061 | +1.06(+3.54%) |
Dec 28, 2012 | 29.74 | 30.55 | 29.48 | 29.80 | 2,326,422 | -0.22(-0.73%) |
Dec 27, 2012 | 30.75 | 30.75 | 29.57 | 30.02 | 2,391,115 | -0.61(-1.99%) |
Dec 26, 2012 | 30.26 | 31.22 | 30.25 | 30.63 | 2,393,096 | +0.37(+1.22%) |
Dec 24, 2012 | 30.67 | 31.38 | 29.58 | 30.26 | 1,970,947 | -0.66(-2.13%) |
Dec 21, 2012 | 31.53 | 31.75 | 30.67 | 30.92 | 4,770,474 | -1.33(-4.12%) |
Dec 20, 2012 | 32.90 | 33.20 | 32.12 | 32.25 | 3,323,373 | -0.78(-2.36%) |
Dec 19, 2012 | 32.10 | 33.38 | 31.89 | 33.03 | 4,607,531 | +1.03(+3.22%) |
Dec 18, 2012 | 32.39 | 32.54 | 31.70 | 32.00 | 3,536,566 | -0.03(-0.09%) |
Dec 17, 2012 | 32.57 | 32.71 | 31.40 | 32.03 | 2,865,889 | -0.53(-1.63%) |
Dec 14, 2012 | 32.05 | 33.17 | 32.03 | 32.56 | 5,430,654 | +0.79(+2.49%) |
Dec 13, 2012 | 32.40 | 32.50 | 31.31 | 31.77 | 6,092,751 | -0.23(-0.71%) |
Dec 12, 2012 | 31.39 | 33.15 | 31.39 | 32.00 | 8,586,623 | +1.39(+4.53%) |
Dec 12, 2012 | 30.61 | 30.61 | 30.55 | 30.61 | 643 | -0.47(-1.51%) |
Dec 11, 2012 | 30.37 | 31.27 | 30.20 | 31.08 | 3,411,104 | +0.53(+1.73%) |
Dec 11, 2012 | 30.55 | 30.55 | 30.53 | 30.55 | 5,608 | +0.52(+1.72%) |
Dec 10, 2012 | 29.90 | 30.45 | 29.37 | 30.03 | 3,046,093 | -0.50(-1.63%) |
Dec 10, 2012 | 30.38 | 30.53 | 30.38 | 30.53 | 502 | +0.62(+2.07%) |
Dec 07, 2012 | 30.98 | 31.36 | 29.29 | 29.91 | 6,769,628 | -0.81(-2.64%) |
Dec 06, 2012 | 29.86 | 30.84 | 29.80 | 30.72 | 4,751,529 | +0.78(+2.61%) |
Dec 05, 2012 | 29.29 | 30.49 | 29.15 | 29.94 | 7,049,527 | +0.33(+1.11%) |
Dec 04, 2012 | 27.45 | 29.73 | 27.32 | 29.61 | 9,929,283 | +2.62(+9.71%) |
Nov 30, 2012 | 26.86 | 27.48 | 26.74 | 26.99 | 4,134,110 | -0.04(-0.15%) |
Nov 29, 2012 | 27.46 | 27.69 | 26.70 | 27.03 | 4,411,194 | -0.18(-0.66%) |
Nov 28, 2012 | 26.28 | 27.75 | 25.20 | 27.21 | 8,432,976 | +0.93(+3.54%) |
Nov 27, 2012 | 25.20 | 27.27 | 25.10 | 26.28 | 10,878,621 | +0.97(+3.83%) |
Nov 26, 2012 | 24.75 | 25.48 | 24.41 | 25.31 | 3,241,363 | +0.86(+3.52%) |
Nov 23, 2012 | 24.49 | 24.98 | 24.35 | 24.45 | 1,262,180 | -0.02(-0.08%) |
Nov 21, 2012 | 24.29 | 24.52 | 24.06 | 24.47 | 2,036,480 | +0.60(+2.51%) |
Nov 20, 2012 | 24.03 | 24.03 | 23.41 | 23.87 | 1,941,353 | -0.28(-1.16%) |
Nov 19, 2012 | 24.16 | 24.37 | 23.70 | 24.15 | 2,752,512 | +0.61(+2.59%) |
Nov 16, 2012 | 23.40 | 23.72 | 22.62 | 23.54 | 3,431,374 | +0.29(+1.25%) |
Nov 15, 2012 | 23.55 | 23.75 | 22.52 | 23.25 | 3,585,897 | -0.20(-0.85%) |
Nov 14, 2012 | 24.78 | 24.86 | 23.28 | 23.45 | 3,258,459 | -0.95(-3.89%) |
Nov 13, 2012 | 25.26 | 25.40 | 24.34 | 24.40 | 3,534,056 | -1.03(-4.05%) |
Nov 12, 2012 | 24.75 | 25.97 | 24.67 | 25.43 | 4,915,453 | +0.88(+3.58%) |
Nov 09, 2012 | 24.50 | 25.37 | 24.39 | 24.55 | 4,081,838 | +0.40(+1.66%) |
Nov 08, 2012 | 24.24 | 24.70 | 24.02 | 24.15 | 3,927,777 | +0.48(+2.01%) |
Nov 07, 2012 | 25.15 | 25.64 | 23.63 | 23.67 | 6,885,420 | -1.12(-4.51%) |
Nov 06, 2012 | 23.27 | 25.28 | 23.25 | 24.79 | 6,322,911 | +1.47(+6.29%) |
Nov 05, 2012 | 22.55 | 23.44 | 22.52 | 23.32 | 3,243,713 | +0.79(+3.48%) |
Nov 02, 2012 | 22.85 | 23.53 | 22.20 | 22.54 | 7,663,080 | -2.21(-8.92%) |
Nov 01, 2012 | 24.50 | 24.90 | 24.14 | 24.75 | 4,988,944 | +0.45(+1.85%) |
Oct 31, 2012 | 24.20 | 24.37 | 23.83 | 24.30 | 2,341,109 | +0.33(+1.38%) |
Oct 26, 2012 | 23.77 | 23.97 | 23.97 | 23.97 | 2,880,100 | +0.20(+0.84%) |
Oct 25, 2012 | 23.60 | 24.08 | 22.75 | 23.77 | 4,120,994 | +0.41(+1.76%) |
Oct 24, 2012 | 23.49 | 23.73 | 22.84 | 23.36 | 2,478,649 | +0.05(+0.20%) |
Oct 23, 2012 | 22.99 | 23.52 | 22.56 | 23.31 | 3,205,427 | -0.23(-0.96%) |
Oct 19, 2012 | 24.85 | 25.00 | 23.21 | 23.54 | 6,594,027 | -1.60(-6.36%) |
Oct 18, 2012 | 24.99 | 25.55 | 24.60 | 25.14 | 4,650,766 | -0.03(-0.12%) |
Oct 17, 2012 | 24.60 | 25.94 | 24.50 | 25.17 | 10,459,238 | +1.08(+4.48%) |
Oct 16, 2012 | 22.40 | 24.30 | 22.22 | 24.09 | 8,316,286 | +1.84(+8.27%) |
Oct 15, 2012 | 22.22 | 22.40 | 21.82 | 22.25 | 3,616,082 | +0.14(+0.63%) |
Oct 12, 2012 | 21.80 | 22.33 | 21.74 | 22.11 | 3,699,200 | +0.39(+1.80%) |
Oct 11, 2012 | 21.84 | 22.19 | 21.50 | 21.72 | 6,292,857 | +0.68(+3.23%) |
Oct 10, 2012 | 20.85 | 21.29 | 20.56 | 21.04 | 5,314,414 | +0.24(+1.15%) |
Oct 09, 2012 | 20.40 | 21.13 | 20.12 | 20.80 | 6,341,662 | +0.54(+2.67%) |
Oct 08, 2012 | 20.38 | 20.94 | 20.14 | 20.26 | 4,584,602 | +0.19(+0.95%) |
Oct 05, 2012 | 21.90 | 22.12 | 19.68 | 20.07 | 15,019,643 | -2.48(-11.00%) |
Oct 04, 2012 | 22.27 | 23.15 | 21.60 | 22.55 | 6,370,462 | +0.56(+2.52%) |
Oct 03, 2012 | 23.00 | 23.39 | 21.80 | 22.00 | 5,578,256 | -0.88(-3.87%) |
Oct 02, 2012 | 22.39 | 23.29 | 21.92 | 22.88 | 6,207,352 | +0.95(+4.33%) |
Oct 01, 2012 | 22.43 | 22.60 | 21.81 | 21.93 | 4,710,540 | -0.21(-0.97%) |
Sep 28, 2012 | 22.51 | 23.00 | 22.02 | 22.14 | 5,970,416 | -0.96(-4.18%) |
Sep 27, 2012 | 21.60 | 24.33 | 21.56 | 23.11 | 14,626,801 | +2.21(+10.57%) |
Sep 26, 2012 | 20.55 | 21.33 | 20.00 | 20.90 | 4,926,478 | +0.39(+1.89%) |
Sep 25, 2012 | 21.41 | 21.73 | 20.50 | 20.51 | 5,736,692 | -0.49(-2.33%) |
Sep 24, 2012 | 20.93 | 21.15 | 20.32 | 21.00 | 5,670,670 | -0.20(-0.94%) |
Sep 21, 2012 | 22.33 | 22.78 | 21.02 | 21.20 | 9,799,691 | -1.37(-6.05%) |
Sep 20, 2012 | 23.49 | 23.58 | 22.35 | 22.57 | 6,166,435 | -0.91(-3.89%) |
Sep 19, 2012 | 23.42 | 24.60 | 23.22 | 23.48 | 7,274,161 | +0.33(+1.43%) |
Sep 18, 2012 | 23.21 | 23.95 | 22.60 | 23.15 | 5,892,304 | -0.09(-0.39%) |
Sep 17, 2012 | 24.54 | 24.59 | 23.03 | 23.24 | 6,264,809 | -1.37(-5.57%) |
Sep 14, 2012 | 23.01 | 24.93 | 22.85 | 24.61 | 10,226,469 | +2.00(+8.87%) |
Sep 13, 2012 | 22.55 | 22.80 | 21.71 | 22.61 | 7,110,991 | +0.12(+0.56%) |
Sep 12, 2012 | 22.04 | 22.69 | 21.85 | 22.48 | 6,759,366 | +0.68(+3.12%) |
Sep 11, 2012 | 21.58 | 22.23 | 21.26 | 21.80 | 8,077,264 | +1.01(+4.86%) |
Sep 10, 2012 | 20.74 | 21.71 | 20.64 | 20.79 | 7,506,744 | +0.35(+1.71%) |
Sep 07, 2012 | 20.12 | 20.67 | 19.38 | 20.44 | 10,540,278 | +0.41(+2.05%) |
Sep 06, 2012 | 19.00 | 21.05 | 18.71 | 20.03 | 13,615,249 | +1.38(+7.40%) |
Sep 05, 2012 | 19.26 | 19.45 | 18.57 | 18.65 | 6,709,663 | -0.27(-1.43%) |
Sep 04, 2012 | 19.80 | 19.94 | 18.30 | 18.92 | 11,056,460 | -1.07(-5.35%) |
Aug 31, 2012 | 20.39 | 21.18 | 19.83 | 19.99 | 11,600,075 | +0.32(+1.62%) |
Aug 30, 2012 | 23.40 | 23.50 | 19.65 | 19.67 | 25,089,304 | -4.53(-18.71%) |
Aug 29, 2012 | 25.61 | 25.79 | 24.01 | 24.20 | 6,345,336 | -1.34(-5.25%) |
Aug 27, 2012 | 25.13 | 25.91 | 24.86 | 25.54 | 6,566,929 | +0.77(+3.11%) |
Aug 24, 2012 | 24.73 | 24.98 | 24.28 | 24.77 | 5,780,534 | +0.16(+0.65%) |
Aug 23, 2012 | 24.40 | 25.16 | 24.00 | 24.61 | 7,817,334 | +0.68(+2.84%) |
Aug 22, 2012 | 23.93 | 24.82 | 23.31 | 23.93 | 8,362,150 | -0.21(-0.87%) |
Aug 21, 2012 | 23.08 | 25.06 | 22.77 | 24.14 | 14,397,138 | +1.68(+7.48%) |
Aug 20, 2012 | 21.29 | 23.16 | 21.02 | 22.46 | 8,280,231 | +1.20(+5.64%) |
Aug 17, 2012 | 21.55 | 21.98 | 21.09 | 21.26 | 4,559,135 | -0.23(-1.07%) |
Aug 16, 2012 | 21.14 | 22.19 | 21.11 | 21.49 | 5,298,484 | +0.39(+1.85%) |
Aug 15, 2012 | 19.56 | 21.27 | 19.56 | 21.10 | 5,147,012 | +1.07(+5.32%) |
Aug 14, 2012 | 20.70 | 20.84 | 19.59 | 20.04 | 4,890,826 | -0.45(-2.22%) |
Aug 13, 2012 | 21.37 | 21.39 | 20.03 | 20.49 | 5,550,110 | -0.94(-4.39%) |
Aug 10, 2012 | 21.54 | 21.63 | 20.92 | 21.43 | 5,385,078 | -0.27(-1.24%) |
Aug 09, 2012 | 21.35 | 22.12 | 20.82 | 21.70 | 7,491,562 | +0.29(+1.35%) |
Aug 08, 2012 | 21.15 | 21.79 | 20.68 | 21.41 | 8,586,707 | +0.73(+3.53%) |
Aug 07, 2012 | 19.53 | 21.15 | 19.43 | 20.68 | 13,130,583 | +1.62(+8.50%) |
Aug 06, 2012 | 17.13 | 19.37 | 17.11 | 19.06 | 12,552,094 | +2.00(+11.72%) |
Aug 03, 2012 | 18.30 | 18.48 | 17.01 | 17.06 | 10,089,154 | -0.87(-4.85%) |
Aug 02, 2012 | 17.00 | 19.12 | 16.71 | 17.93 | 28,193,216 | +3.13(+21.15%) |
Aug 01, 2012 | 15.60 | 15.78 | 14.59 | 14.80 | 9,068,655 | -0.74(-4.76%) |
Jul 31, 2012 | 14.32 | 15.59 | 14.32 | 15.54 | 6,087,334 | +1.33(+9.36%) |
Jul 30, 2012 | 14.48 | 14.58 | 13.93 | 14.21 | 4,009,408 | -0.29(-2.00%) |
Jul 27, 2012 | 14.09 | 14.54 | 13.91 | 14.50 | 2,853,222 | +0.50(+3.57%) |
Jul 26, 2012 | 14.38 | 14.60 | 13.97 | 14.00 | 3,011,557 | -0.18(-1.27%) |
Jul 25, 2012 | 14.15 | 14.59 | 13.86 | 14.18 | 2,585,670 | +0.12(+0.82%) |
Jul 24, 2012 | 13.84 | 14.30 | 13.81 | 14.06 | 2,428,653 | -0.16(-1.09%) |
Jul 23, 2012 | 14.40 | 14.44 | 14.01 | 14.22 | 2,582,949 | -0.57(-3.85%) |
Jul 20, 2012 | 15.03 | 15.09 | 14.74 | 14.79 | 2,253,387 | -0.34(-2.25%) |
Jul 19, 2012 | 14.50 | 15.70 | 14.46 | 15.13 | 4,237,401 | +0.66(+4.56%) |
Jul 18, 2012 | 14.30 | 14.76 | 14.15 | 14.47 | 2,266,695 | +0.01(+0.07%) |
Jul 17, 2012 | 15.02 | 15.11 | 14.28 | 14.46 | 3,054,043 | -0.52(-3.47%) |
Jul 16, 2012 | 14.23 | 15.51 | 13.98 | 14.98 | 5,967,761 | +0.81(+5.72%) |
Jul 13, 2012 | 14.01 | 14.24 | 13.87 | 14.17 | 2,360,816 | +0.16(+1.14%) |
Jul 12, 2012 | 14.18 | 14.47 | 13.86 | 14.01 | 3,410,993 | -0.64(-4.37%) |
Jul 11, 2012 | 14.12 | 14.72 | 14.07 | 14.65 | 2,647,200 | +0.47(+3.31%) |
Jul 10, 2012 | 14.66 | 15.05 | 13.88 | 14.18 | 3,564,822 | -0.37(-2.54%) |
Jul 09, 2012 | 14.94 | 15.18 | 14.50 | 14.55 | 2,231,033 | -0.46(-3.06%) |
Jul 06, 2012 | 15.23 | 15.38 | 14.80 | 15.01 | 2,667,053 | -0.42(-2.72%) |
Jul 05, 2012 | 15.88 | 15.96 | 15.35 | 15.43 | 2,720,462 | -0.24(-1.53%) |
Jul 03, 2012 | 15.45 | 16.19 | 15.35 | 15.67 | 3,768,860 | +0.39(+2.55%) |