Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.59 | 18.70 | 18.24 | 18.34 | 4,674,368 | -0.16(-0.87%) |
Mar 27, 2013 | 18.23 | 18.56 | 18.05 | 18.51 | 1,942,394 | +0.24(+1.34%) |
Mar 26, 2013 | 18.49 | 18.56 | 18.15 | 18.26 | 2,834,694 | -0.13(-0.72%) |
Mar 25, 2013 | 18.73 | 19.02 | 18.30 | 18.39 | 4,497,458 | -0.30(-1.60%) |
Mar 22, 2013 | 18.42 | 18.86 | 18.35 | 18.69 | 4,184,652 | +0.34(+1.87%) |
Mar 21, 2013 | 18.17 | 18.59 | 18.17 | 18.35 | 2,974,484 | +0.19(+1.02%) |
Mar 20, 2013 | 18.32 | 18.61 | 18.14 | 18.16 | 3,629,863 | -0.11(-0.62%) |
Mar 19, 2013 | 18.57 | 18.73 | 17.71 | 18.28 | 5,806,492 | -0.29(-1.58%) |
Mar 18, 2013 | 18.62 | 18.75 | 18.38 | 18.57 | 3,703,175 | -0.28(-1.51%) |
Mar 15, 2013 | 18.98 | 19.27 | 18.72 | 18.85 | 5,871,735 | -0.03(-0.16%) |
Mar 14, 2013 | 19.07 | 19.08 | 18.57 | 18.88 | 5,960,918 | -0.18(-0.95%) |
Mar 13, 2013 | 19.71 | 19.98 | 18.87 | 19.06 | 6,907,699 | -0.72(-3.62%) |
Mar 12, 2013 | 20.25 | 20.75 | 19.75 | 19.78 | 9,568,414 | -0.43(-2.13%) |
Mar 11, 2013 | 20.29 | 20.57 | 20.09 | 20.21 | 3,607,138 | -0.12(-0.58%) |
Mar 08, 2013 | 20.57 | 20.66 | 20.03 | 20.33 | 6,423,843 | +0.25(+1.22%) |
Mar 07, 2013 | 20.09 | 20.42 | 19.84 | 20.08 | 8,509,512 | +0.00(+0.00%) |
Mar 06, 2013 | 19.98 | 20.38 | 19.93 | 20.08 | 4,999,920 | +0.13(+0.64%) |
Mar 05, 2013 | 20.13 | 20.32 | 19.41 | 19.96 | 6,464,654 | -0.16(-0.78%) |
Mar 04, 2013 | 19.68 | 20.24 | 19.65 | 20.11 | 6,135,413 | +0.47(+2.39%) |
Mar 01, 2013 | 19.45 | 20.52 | 19.36 | 19.64 | 15,049,286 | +0.05(+0.28%) |
Feb 28, 2013 | 18.55 | 19.63 | 18.41 | 19.59 | 21,451,904 | +1.39(+7.61%) |
Feb 27, 2013 | 17.50 | 18.27 | 17.48 | 18.20 | 4,744,917 | +0.64(+3.63%) |
Feb 26, 2013 | 17.39 | 17.86 | 16.78 | 17.57 | 6,340,064 | +0.24(+1.40%) |
Feb 25, 2013 | 17.91 | 18.07 | 17.32 | 17.32 | 6,455,706 | -0.56(-3.15%) |
Feb 22, 2013 | 18.40 | 18.57 | 17.81 | 17.89 | 8,861,366 | -0.49(-2.65%) |
Feb 21, 2013 | 18.25 | 18.44 | 17.62 | 18.37 | 9,781,323 | +0.00(+0.03%) |
Feb 20, 2013 | 19.13 | 19.86 | 18.29 | 18.37 | 18,137,290 | -0.95(-4.93%) |
Feb 19, 2013 | 18.99 | 19.76 | 18.43 | 19.32 | 25,909,062 | +0.49(+2.58%) |
Feb 15, 2013 | 21.50 | 21.84 | 18.77 | 18.83 | 78,023,016 | +0.23(+1.23%) |
Feb 14, 2013 | 17.58 | 18.61 | 17.58 | 18.61 | 14,981,778 | +0.91(+5.14%) |
Feb 13, 2013 | 17.41 | 17.74 | 17.41 | 17.70 | 4,357,451 | +0.19(+1.11%) |
Feb 12, 2013 | 17.55 | 17.71 | 17.22 | 17.50 | 7,773,289 | -0.04(-0.25%) |
Feb 11, 2013 | 17.42 | 17.81 | 17.38 | 17.55 | 7,847,501 | +0.12(+0.67%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.19 | 17.43 | 7,445,342 | -0.03(-0.20%) |
Feb 07, 2013 | 17.41 | 18.23 | 17.29 | 17.46 | 7,517,859 | +0.06(+0.36%) |
Feb 06, 2013 | 17.46 | 17.80 | 17.17 | 17.40 | 9,436,175 | +0.12(+0.70%) |
Feb 04, 2013 | 15.36 | 17.45 | 14.99 | 17.28 | 41,926,560 | +0.23(+1.34%) |
Feb 01, 2013 | 17.69 | 17.71 | 16.92 | 17.05 | 15,794,926 | -0.61(-3.44%) |
Jan 31, 2013 | 17.80 | 18.74 | 17.57 | 17.66 | 12,596,966 | -0.37(-2.08%) |
Jan 30, 2013 | 18.89 | 18.95 | 16.87 | 18.03 | 35,052,104 | -0.77(-4.09%) |
Jan 29, 2013 | 19.57 | 19.73 | 18.48 | 18.80 | 17,542,252 | -0.66(-3.37%) |
Jan 28, 2013 | 21.12 | 21.65 | 18.82 | 19.46 | 57,908,820 | -1.74(-8.19%) |
Jan 25, 2013 | 21.06 | 22.22 | 20.91 | 21.19 | 18,322,706 | +0.17(+0.79%) |
Jan 24, 2013 | 20.77 | 21.14 | 20.60 | 21.03 | 6,849,837 | +0.12(+0.56%) |
Jan 23, 2013 | 21.31 | 21.49 | 19.94 | 20.91 | 13,910,148 | -0.55(-2.56%) |
Jan 22, 2013 | 20.98 | 21.56 | 20.93 | 21.46 | 8,541,280 | +0.31(+1.47%) |
Jan 18, 2013 | 21.36 | 21.45 | 20.81 | 21.15 | 11,019,276 | -0.01(-0.05%) |
Jan 17, 2013 | 21.39 | 21.87 | 20.77 | 21.16 | 22,627,114 | -0.75(-3.42%) |
Jan 16, 2013 | 22.77 | 22.93 | 21.42 | 21.91 | 26,168,534 | -0.55(-2.45%) |
Jan 15, 2013 | 21.56 | 22.52 | 21.10 | 22.46 | 24,548,180 | +1.03(+4.79%) |
Jan 14, 2013 | 19.46 | 21.75 | 19.45 | 21.43 | 29,340,102 | +1.97(+10.14%) |
Jan 11, 2013 | 19.07 | 19.68 | 18.72 | 19.46 | 14,159,649 | +0.38(+1.99%) |
Jan 10, 2013 | 19.63 | 20.90 | 18.49 | 19.08 | 56,579,204 | -0.35(-1.78%) |
Jan 09, 2013 | 18.54 | 20.37 | 17.64 | 19.42 | 91,899,424 | +0.78(+4.17%) |
Jan 08, 2013 | 17.66 | 19.00 | 17.54 | 18.64 | 24,872,348 | +0.87(+4.87%) |
Jan 07, 2013 | 17.91 | 18.41 | 17.29 | 17.78 | 18,352,972 | -0.21(-1.16%) |
Jan 04, 2013 | 17.78 | 18.18 | 17.02 | 17.99 | 29,392,260 | +0.32(+1.79%) |
Jan 03, 2013 | 15.78 | 18.04 | 15.52 | 17.67 | 41,434,240 | +2.02(+12.89%) |
Jan 02, 2013 | 16.59 | 16.80 | 15.47 | 15.65 | 32,589,118 | -0.36(-2.25%) |
Dec 31, 2012 | 14.65 | 16.08 | 14.48 | 16.01 | 33,602,324 | +1.73(+12.08%) |
Dec 28, 2012 | 13.95 | 14.95 | 13.91 | 14.29 | 30,359,938 | +0.53(+3.85%) |
Dec 27, 2012 | 13.49 | 13.97 | 13.39 | 13.76 | 22,098,602 | +0.43(+3.25%) |
Dec 26, 2012 | 12.93 | 13.78 | 12.79 | 13.33 | 29,441,854 | +0.66(+5.18%) |
Dec 24, 2012 | 13.63 | 13.73 | 11.78 | 12.67 | 39,689,856 | -0.59(-4.44%) |
Dec 21, 2012 | 16.41 | 16.47 | 12.66 | 13.26 | 89,172,360 | -3.13(-19.08%) |
Dec 20, 2012 | 17.97 | 18.22 | 16.07 | 16.38 | 70,868,168 | -1.77(-9.75%) |
Dec 19, 2012 | 20.77 | 21.00 | 17.48 | 18.15 | 42,553,340 | -2.51(-12.14%) |
Dec 18, 2012 | 21.19 | 21.19 | 20.53 | 20.66 | 6,396,856 | -0.17(-0.79%) |
Dec 17, 2012 | 21.57 | 21.57 | 20.78 | 20.83 | 7,141,695 | -0.53(-2.50%) |
Dec 14, 2012 | 21.88 | 22.03 | 21.34 | 21.36 | 4,110,123 | -0.52(-2.40%) |
Dec 13, 2012 | 22.26 | 22.33 | 21.79 | 21.89 | 3,416,722 | -0.32(-1.44%) |
Dec 12, 2012 | 22.67 | 22.81 | 22.19 | 22.21 | 3,180,640 | -0.31(-1.36%) |
Dec 11, 2012 | 22.37 | 22.66 | 22.16 | 22.51 | 4,056,537 | +0.38(+1.74%) |
Dec 10, 2012 | 22.61 | 22.61 | 22.04 | 22.13 | 4,217,165 | -0.62(-2.71%) |
Dec 07, 2012 | 22.86 | 23.07 | 22.61 | 22.75 | 2,763,398 | +0.08(+0.36%) |
Dec 06, 2012 | 22.52 | 22.67 | 22.21 | 22.67 | 5,288,046 | +0.03(+0.13%) |
Dec 05, 2012 | 22.66 | 22.87 | 22.60 | 22.64 | 2,981,067 | +0.00(+0.02%) |
Dec 04, 2012 | 22.34 | 22.69 | 22.27 | 22.63 | 5,315,800 | +0.28(+1.26%) |
Nov 30, 2012 | 22.37 | 22.56 | 22.13 | 22.35 | 7,081,758 | +0.42(+1.93%) |
Nov 29, 2012 | 22.08 | 22.20 | 20.51 | 21.93 | 15,916,074 | +0.04(+0.20%) |
Nov 28, 2012 | 22.56 | 22.62 | 21.74 | 21.88 | 5,298,512 | -0.73(-3.25%) |
Nov 27, 2012 | 23.19 | 23.19 | 22.52 | 22.62 | 3,584,831 | -0.56(-2.43%) |
Nov 26, 2012 | 23.41 | 23.51 | 23.05 | 23.18 | 2,132,590 | -0.39(-1.67%) |
Nov 23, 2012 | 23.62 | 23.73 | 23.40 | 23.57 | 738,401 | -0.09(-0.37%) |
Nov 21, 2012 | 23.02 | 23.77 | 22.95 | 23.66 | 2,789,463 | +0.69(+2.98%) |
Nov 20, 2012 | 22.61 | 22.99 | 22.49 | 22.98 | 4,702,772 | +0.37(+1.63%) |
Nov 19, 2012 | 22.22 | 22.63 | 21.99 | 22.61 | 4,762,580 | +0.72(+3.31%) |
Nov 16, 2012 | 22.09 | 22.16 | 21.75 | 21.88 | 5,152,393 | -0.29(-1.32%) |
Nov 15, 2012 | 22.28 | 22.40 | 22.03 | 22.17 | 2,153,046 | -0.07(-0.31%) |
Nov 14, 2012 | 22.70 | 22.78 | 22.14 | 22.24 | 2,572,598 | -0.26(-1.17%) |
Nov 13, 2012 | 22.33 | 22.85 | 22.28 | 22.50 | 2,589,080 | +0.01(+0.04%) |
Nov 12, 2012 | 22.68 | 22.98 | 22.42 | 22.50 | 1,885,226 | +0.00(+0.02%) |
Nov 09, 2012 | 22.36 | 23.15 | 22.12 | 22.49 | 3,250,642 | +0.20(+0.89%) |
Nov 08, 2012 | 22.77 | 22.81 | 22.27 | 22.29 | 2,296,016 | -0.53(-2.33%) |
Nov 07, 2012 | 22.98 | 23.07 | 22.31 | 22.82 | 2,308,908 | -0.38(-1.64%) |
Nov 06, 2012 | 23.44 | 23.53 | 22.87 | 23.20 | 2,420,396 | -0.18(-0.76%) |
Nov 05, 2012 | 23.74 | 23.79 | 23.27 | 23.38 | 2,753,919 | -0.25(-1.04%) |
Nov 02, 2012 | 24.89 | 24.89 | 23.46 | 23.63 | 3,329,170 | -1.28(-5.16%) |
Nov 01, 2012 | 24.68 | 25.21 | 24.64 | 24.91 | 3,792,719 | +0.11(+0.45%) |
Oct 31, 2012 | 25.58 | 25.69 | 24.51 | 24.80 | 5,648,907 | +0.36(+1.48%) |
Oct 26, 2012 | 24.23 | 24.44 | 24.44 | 24.44 | 2,853,546 | +0.31(+1.30%) |
Oct 25, 2012 | 24.61 | 25.14 | 24.00 | 24.13 | 3,127,983 | -0.35(-1.42%) |
Oct 24, 2012 | 24.98 | 25.35 | 24.45 | 24.47 | 3,158,150 | -0.60(-2.41%) |
Oct 23, 2012 | 25.20 | 25.21 | 24.66 | 25.08 | 3,067,836 | -0.13(-0.52%) |
Oct 19, 2012 | 25.54 | 25.73 | 25.12 | 25.21 | 2,109,249 | -0.60(-2.34%) |
Oct 18, 2012 | 25.37 | 25.89 | 25.27 | 25.81 | 2,433,518 | +0.40(+1.58%) |
Oct 17, 2012 | 25.29 | 25.65 | 25.23 | 25.41 | 1,739,677 | +0.06(+0.25%) |
Oct 16, 2012 | 25.28 | 25.46 | 25.10 | 25.35 | 1,462,995 | +0.12(+0.46%) |
Oct 15, 2012 | 24.83 | 25.26 | 24.77 | 25.23 | 1,389,699 | +0.42(+1.69%) |
Oct 12, 2012 | 24.63 | 24.82 | 24.47 | 24.81 | 1,256,115 | +0.21(+0.84%) |
Oct 11, 2012 | 24.51 | 24.83 | 24.32 | 24.60 | 2,280,932 | +0.36(+1.49%) |
Oct 10, 2012 | 24.86 | 24.99 | 23.93 | 24.24 | 4,031,112 | -0.74(-2.96%) |
Oct 09, 2012 | 24.92 | 25.11 | 24.73 | 24.98 | 1,533,985 | +0.06(+0.25%) |
Oct 08, 2012 | 24.99 | 25.06 | 24.77 | 24.92 | 1,736,721 | -0.14(-0.54%) |
Oct 05, 2012 | 25.44 | 25.54 | 24.74 | 25.05 | 2,018,512 | -0.33(-1.31%) |
Oct 04, 2012 | 25.28 | 25.67 | 25.22 | 25.39 | 2,005,633 | +0.10(+0.38%) |
Oct 03, 2012 | 25.12 | 25.41 | 24.74 | 25.29 | 3,033,986 | +0.25(+1.00%) |
Oct 02, 2012 | 24.19 | 25.72 | 23.45 | 25.04 | 10,927,725 | +0.79(+3.25%) |
Oct 01, 2012 | 22.89 | 24.42 | 22.78 | 24.25 | 5,211,229 | +1.36(+5.93%) |
Sep 28, 2012 | 22.56 | 23.11 | 22.56 | 22.89 | 3,374,612 | +0.19(+0.83%) |
Sep 27, 2012 | 21.78 | 23.38 | 21.78 | 22.71 | 5,226,974 | +0.95(+4.35%) |
Sep 26, 2012 | 22.08 | 22.13 | 21.63 | 21.76 | 3,708,479 | -0.28(-1.25%) |
Sep 25, 2012 | 22.46 | 22.65 | 22.00 | 22.04 | 3,392,218 | -0.43(-1.89%) |
Sep 24, 2012 | 22.70 | 22.82 | 22.34 | 22.46 | 1,790,616 | -0.40(-1.73%) |
Sep 21, 2012 | 22.71 | 23.01 | 22.46 | 22.86 | 2,689,486 | +0.11(+0.47%) |
Sep 20, 2012 | 23.71 | 23.86 | 22.74 | 22.75 | 3,923,007 | -1.21(-5.06%) |
Sep 19, 2012 | 24.42 | 24.49 | 23.95 | 23.96 | 2,041,686 | -0.42(-1.72%) |
Sep 18, 2012 | 24.63 | 24.76 | 24.32 | 24.38 | 2,448,405 | -0.43(-1.73%) |
Sep 17, 2012 | 25.25 | 25.27 | 24.74 | 24.81 | 1,657,450 | -0.56(-2.21%) |
Sep 14, 2012 | 24.88 | 25.38 | 24.60 | 25.37 | 2,960,694 | +0.62(+2.50%) |
Sep 13, 2012 | 24.21 | 24.83 | 24.15 | 24.75 | 2,107,636 | +0.55(+2.27%) |
Sep 12, 2012 | 24.27 | 24.39 | 24.11 | 24.20 | 924,070 | -0.07(-0.30%) |
Sep 11, 2012 | 24.37 | 24.39 | 24.11 | 24.28 | 928,148 | -0.02(-0.08%) |
Sep 10, 2012 | 24.17 | 24.46 | 24.15 | 24.30 | 1,207,275 | +0.06(+0.24%) |
Sep 07, 2012 | 24.12 | 24.55 | 24.02 | 24.24 | 2,002,604 | +0.16(+0.68%) |
Sep 06, 2012 | 23.80 | 24.11 | 23.64 | 24.07 | 1,392,778 | +0.45(+1.92%) |
Sep 05, 2012 | 24.06 | 24.08 | 23.56 | 23.62 | 1,494,930 | -0.39(-1.61%) |
Sep 04, 2012 | 23.46 | 24.01 | 23.38 | 24.01 | 1,741,975 | +0.63(+2.71%) |
Aug 31, 2012 | 23.66 | 23.84 | 23.11 | 23.37 | 1,985,180 | -0.08(-0.35%) |
Aug 30, 2012 | 23.88 | 24.06 | 23.45 | 23.46 | 1,388,072 | -0.59(-2.47%) |
Aug 29, 2012 | 24.23 | 24.23 | 23.85 | 24.05 | 1,661,093 | -0.14(-0.60%) |
Aug 27, 2012 | 24.39 | 24.46 | 24.15 | 24.19 | 1,855,436 | -0.08(-0.34%) |
Aug 24, 2012 | 24.39 | 24.54 | 24.20 | 24.28 | 1,432,189 | -0.10(-0.40%) |
Aug 23, 2012 | 24.63 | 24.74 | 24.32 | 24.37 | 1,670,190 | -0.26(-1.04%) |
Aug 22, 2012 | 24.61 | 24.80 | 24.48 | 24.63 | 1,440,994 | -0.15(-0.60%) |
Aug 21, 2012 | 25.07 | 25.10 | 24.68 | 24.78 | 1,416,264 | -0.16(-0.66%) |
Aug 20, 2012 | 25.06 | 25.14 | 24.74 | 24.94 | 1,523,447 | -0.20(-0.79%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.03 | 25.14 | 2,026,299 | -0.49(-1.90%) |
Aug 16, 2012 | 25.62 | 25.88 | 25.24 | 25.63 | 2,909,362 | +0.00(+0.02%) |
Aug 15, 2012 | 25.08 | 25.67 | 24.88 | 25.62 | 2,116,547 | +0.54(+2.16%) |
Aug 14, 2012 | 25.49 | 25.60 | 25.01 | 25.08 | 2,672,656 | -0.33(-1.31%) |
Aug 13, 2012 | 24.39 | 25.65 | 24.25 | 25.42 | 4,645,092 | +0.98(+4.01%) |
Aug 10, 2012 | 24.83 | 24.84 | 23.65 | 24.44 | 5,378,186 | -0.32(-1.31%) |
Aug 09, 2012 | 24.86 | 25.25 | 24.59 | 24.76 | 2,299,098 | -0.17(-0.69%) |
Aug 08, 2012 | 25.10 | 25.23 | 24.66 | 24.93 | 2,771,234 | -0.33(-1.31%) |
Aug 07, 2012 | 25.92 | 26.05 | 25.12 | 25.26 | 6,829,137 | -0.48(-1.85%) |
Aug 06, 2012 | 25.88 | 26.05 | 25.61 | 25.74 | 1,834,648 | -0.19(-0.74%) |
Aug 03, 2012 | 25.62 | 26.16 | 25.62 | 25.93 | 5,079,919 | +0.61(+2.39%) |
Aug 02, 2012 | 25.06 | 25.71 | 24.99 | 25.33 | 3,513,560 | -0.12(-0.47%) |
Aug 01, 2012 | 26.38 | 26.41 | 23.61 | 25.45 | 16,572,623 | -0.91(-3.46%) |
Jul 31, 2012 | 26.17 | 27.08 | 25.06 | 26.36 | 12,855,249 | +1.54(+6.19%) |
Jul 30, 2012 | 25.94 | 26.14 | 24.55 | 24.82 | 7,299,322 | -1.01(-3.92%) |
Jul 27, 2012 | 24.66 | 25.95 | 24.57 | 25.83 | 4,226,124 | +1.28(+5.20%) |
Jul 26, 2012 | 23.61 | 24.71 | 23.61 | 24.56 | 3,052,665 | +1.36(+5.88%) |
Jul 25, 2012 | 23.42 | 23.70 | 23.05 | 23.19 | 2,130,754 | -0.19(-0.80%) |
Jul 24, 2012 | 23.77 | 23.87 | 23.17 | 23.38 | 2,561,091 | -0.45(-1.87%) |
Jul 23, 2012 | 23.63 | 23.89 | 23.23 | 23.83 | 2,141,806 | -0.34(-1.41%) |
Jul 20, 2012 | 24.16 | 24.56 | 23.90 | 24.17 | 2,511,899 | +0.00(+0.00%) |
Jul 19, 2012 | 23.95 | 24.26 | 23.71 | 24.17 | 2,538,751 | +0.39(+1.66%) |
Jul 18, 2012 | 23.75 | 24.40 | 23.73 | 23.77 | 3,123,543 | -0.00(-0.02%) |
Jul 17, 2012 | 23.47 | 24.33 | 23.42 | 23.78 | 2,926,560 | +0.39(+1.66%) |
Jul 16, 2012 | 22.85 | 23.41 | 22.85 | 23.39 | 1,582,298 | +0.27(+1.16%) |
Jul 13, 2012 | 22.72 | 23.15 | 22.68 | 23.12 | 1,586,022 | +0.41(+1.80%) |
Jul 12, 2012 | 22.80 | 22.93 | 22.33 | 22.71 | 2,632,917 | -0.23(-0.98%) |
Jul 11, 2012 | 23.66 | 23.74 | 22.76 | 22.94 | 4,214,387 | -0.75(-3.18%) |
Jul 10, 2012 | 24.32 | 24.55 | 23.22 | 23.69 | 8,968,919 | -0.61(-2.53%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.26 | 24.31 | 1,959,039 | -0.27(-1.09%) |
Jul 06, 2012 | 24.49 | 24.70 | 24.44 | 24.58 | 2,866,187 | -0.11(-0.45%) |
Jul 05, 2012 | 24.21 | 24.83 | 24.19 | 24.69 | 3,896,411 | +0.48(+1.98%) |
Jul 03, 2012 | 23.78 | 24.25 | 23.77 | 24.21 | 1,735,758 | +0.48(+2.04%) |
Jul 02, 2012 | 23.23 | 23.73 | 23.10 | 23.72 | 3,139,316 | +0.51(+2.21%) |
Jun 29, 2012 | 22.95 | 23.26 | 22.68 | 23.21 | 4,244,649 | +0.67(+2.96%) |
Jun 28, 2012 | 22.62 | 22.91 | 22.32 | 22.54 | 3,052,517 | -0.34(-1.49%) |
Jun 27, 2012 | 22.71 | 23.19 | 22.63 | 22.88 | 2,688,852 | +0.25(+1.10%) |
Jun 26, 2012 | 22.46 | 22.99 | 22.46 | 22.63 | 2,093,187 | +0.06(+0.28%) |
Jun 25, 2012 | 22.45 | 22.77 | 22.38 | 22.57 | 2,963,242 | -0.11(-0.49%) |
Jun 22, 2012 | 22.79 | 22.83 | 22.51 | 22.68 | 2,406,758 | +0.13(+0.58%) |
Jun 21, 2012 | 23.05 | 23.05 | 22.48 | 22.55 | 4,125,668 | -0.46(-1.98%) |
Jun 20, 2012 | 22.86 | 23.04 | 22.65 | 23.01 | 2,325,747 | +0.14(+0.61%) |
Jun 19, 2012 | 22.66 | 23.04 | 22.55 | 22.87 | 4,013,463 | +0.30(+1.32%) |
Jun 18, 2012 | 22.03 | 22.71 | 21.88 | 22.57 | 4,280,911 | +0.54(+2.46%) |
Jun 15, 2012 | 21.90 | 22.25 | 21.87 | 22.03 | 3,469,274 | -0.03(-0.13%) |
Jun 14, 2012 | 21.74 | 22.46 | 21.56 | 22.06 | 3,558,355 | +0.39(+1.82%) |
Jun 13, 2012 | 21.82 | 21.94 | 21.56 | 21.66 | 2,520,560 | -0.15(-0.68%) |
Jun 12, 2012 | 21.41 | 21.85 | 21.23 | 21.81 | 2,685,674 | +0.35(+1.61%) |
Jun 11, 2012 | 21.80 | 21.85 | 21.44 | 21.47 | 2,454,397 | -0.16(-0.75%) |
Jun 08, 2012 | 21.49 | 21.68 | 21.24 | 21.63 | 2,041,379 | +0.05(+0.22%) |
Jun 07, 2012 | 21.90 | 21.90 | 21.37 | 21.58 | 3,199,499 | -0.12(-0.53%) |
Jun 06, 2012 | 21.63 | 21.88 | 21.50 | 21.70 | 2,359,578 | +0.12(+0.58%) |
Jun 05, 2012 | 21.29 | 21.69 | 21.27 | 21.57 | 2,458,620 | +0.13(+0.63%) |
Jun 04, 2012 | 21.11 | 21.49 | 20.94 | 21.44 | 3,163,124 | +0.23(+1.06%) |
Jun 01, 2012 | 21.13 | 21.32 | 21.04 | 21.21 | 3,278,088 | -0.30(-1.38%) |
May 31, 2012 | 22.00 | 22.00 | 21.34 | 21.51 | 5,275,662 | -0.40(-1.84%) |
May 30, 2012 | 21.89 | 22.66 | 21.61 | 21.91 | 7,035,633 | -0.04(-0.18%) |
May 29, 2012 | 21.63 | 21.97 | 21.63 | 21.95 | 4,695,342 | +0.41(+1.92%) |
May 25, 2012 | 21.83 | 21.84 | 21.26 | 21.54 | 5,005,570 | -0.28(-1.28%) |
May 24, 2012 | 21.71 | 21.94 | 21.43 | 21.82 | 3,839,099 | +0.19(+0.89%) |
May 23, 2012 | 21.35 | 21.68 | 20.94 | 21.62 | 6,286,937 | +0.01(+0.07%) |
May 22, 2012 | 21.95 | 22.29 | 21.37 | 21.61 | 7,383,070 | -0.46(-2.09%) |
May 21, 2012 | 21.39 | 22.52 | 21.14 | 22.07 | 10,542,117 | +0.58(+2.68%) |
May 18, 2012 | 21.61 | 21.95 | 20.99 | 21.49 | 9,921,525 | +0.09(+0.40%) |
May 17, 2012 | 24.82 | 25.20 | 21.23 | 21.41 | 31,405,524 | -2.37(-9.96%) |
May 16, 2012 | 20.65 | 23.96 | 20.64 | 23.77 | 38,151,908 | +3.39(+16.66%) |
May 15, 2012 | 20.80 | 20.85 | 20.24 | 20.38 | 9,681,654 | -0.27(-1.33%) |
May 14, 2012 | 21.53 | 21.53 | 20.43 | 20.65 | 12,895,590 | -1.12(-5.14%) |
May 11, 2012 | 21.76 | 22.32 | 21.38 | 21.77 | 8,272,546 | -0.17(-0.79%) |
May 10, 2012 | 22.82 | 22.85 | 21.85 | 21.95 | 12,637,888 | -0.56(-2.48%) |
May 09, 2012 | 20.78 | 22.87 | 20.69 | 22.50 | 22,298,056 | +0.77(+3.56%) |
May 08, 2012 | 22.51 | 23.26 | 21.24 | 21.73 | 18,867,286 | -0.68(-3.04%) |
May 07, 2012 | 22.44 | 22.67 | 21.68 | 22.41 | 18,382,630 | +0.02(+0.09%) |
May 04, 2012 | 22.25 | 23.51 | 22.21 | 22.39 | 21,917,246 | +0.35(+1.60%) |
May 03, 2012 | 25.08 | 25.11 | 21.73 | 22.04 | 52,241,892 | -3.10(-12.33%) |
May 02, 2012 | 28.23 | 28.28 | 24.88 | 25.14 | 48,600,060 | -1.72(-6.39%) |
May 01, 2012 | 33.59 | 33.75 | 24.77 | 26.86 | 64,422,588 | -6.69(-19.94%) |
Apr 30, 2012 | 33.61 | 33.88 | 33.06 | 33.55 | 4,438,489 | -0.07(-0.21%) |
Apr 27, 2012 | 34.51 | 34.82 | 33.46 | 33.62 | 4,712,343 | -0.84(-2.44%) |
Apr 26, 2012 | 33.58 | 34.53 | 33.40 | 34.46 | 2,854,787 | +0.99(+2.97%) |
Apr 25, 2012 | 33.16 | 33.99 | 32.98 | 33.47 | 4,392,506 | +0.50(+1.52%) |
Apr 24, 2012 | 34.57 | 34.81 | 32.35 | 32.97 | 6,642,521 | -1.71(-4.94%) |
Apr 23, 2012 | 34.11 | 34.83 | 33.67 | 34.68 | 3,561,227 | +0.18(+0.51%) |
Apr 20, 2012 | 33.92 | 34.67 | 33.92 | 34.50 | 2,773,791 | +0.67(+1.99%) |
Apr 19, 2012 | 33.83 | 34.05 | 33.52 | 33.83 | 1,647,547 | -0.01(-0.03%) |
Apr 18, 2012 | 33.23 | 34.09 | 33.17 | 33.84 | 2,535,918 | +0.52(+1.58%) |
Apr 17, 2012 | 32.77 | 33.57 | 32.59 | 33.31 | 2,088,917 | +0.75(+2.30%) |
Apr 16, 2012 | 32.95 | 32.99 | 32.28 | 32.56 | 2,438,794 | -0.31(-0.96%) |
Apr 13, 2012 | 32.74 | 32.95 | 32.59 | 32.88 | 1,824,831 | +0.12(+0.36%) |
Apr 12, 2012 | 32.64 | 32.86 | 32.41 | 32.76 | 2,421,933 | +0.29(+0.90%) |
Apr 11, 2012 | 32.70 | 32.82 | 32.27 | 32.47 | 2,978,171 | +0.09(+0.26%) |
Apr 10, 2012 | 32.74 | 33.05 | 32.27 | 32.38 | 2,993,290 | -0.41(-1.24%) |
Apr 09, 2012 | 32.88 | 33.05 | 32.61 | 32.79 | 1,522,492 | -0.47(-1.42%) |
Apr 05, 2012 | 32.99 | 33.33 | 32.80 | 33.26 | 2,165,126 | +0.04(+0.13%) |
Apr 04, 2012 | 33.28 | 33.60 | 32.75 | 33.22 | 2,833,635 | -0.43(-1.29%) |
Apr 03, 2012 | 33.12 | 33.68 | 33.08 | 33.65 | 2,613,468 | +0.21(+0.61%) |