Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.97 | 30.41 | 29.71 | 30.41 | 730,967 | +0.36(+1.20%) |
Apr 29, 2013 | 30.01 | 30.08 | 29.77 | 30.05 | 276,209 | +0.13(+0.42%) |
Apr 26, 2013 | 30.01 | 30.04 | 29.90 | 29.93 | 467,310 | -0.05(-0.17%) |
Apr 25, 2013 | 29.64 | 30.08 | 29.63 | 29.98 | 382,198 | +0.35(+1.18%) |
Apr 24, 2013 | 29.42 | 29.68 | 29.24 | 29.62 | 361,522 | +0.27(+0.91%) |
Apr 23, 2013 | 28.95 | 29.36 | 28.90 | 29.36 | 349,822 | +0.48(+1.65%) |
Apr 22, 2013 | 29.21 | 29.21 | 28.71 | 28.88 | 460,727 | -0.21(-0.72%) |
Apr 19, 2013 | 29.21 | 29.22 | 28.87 | 29.09 | 391,449 | +0.02(+0.06%) |
Apr 18, 2013 | 29.02 | 29.33 | 29.01 | 29.07 | 743,686 | +0.05(+0.17%) |
Apr 17, 2013 | 29.31 | 29.34 | 28.83 | 29.02 | 555,204 | -0.45(-1.53%) |
Apr 16, 2013 | 29.16 | 29.51 | 29.04 | 29.47 | 492,866 | +0.54(+1.88%) |
Apr 15, 2013 | 29.36 | 29.47 | 28.81 | 28.93 | 895,385 | -0.58(-1.95%) |
Apr 12, 2013 | 29.52 | 29.68 | 29.39 | 29.51 | 404,238 | -0.21(-0.70%) |
Apr 11, 2013 | 29.47 | 29.72 | 29.42 | 29.72 | 629,770 | +0.18(+0.62%) |
Apr 10, 2013 | 29.49 | 29.66 | 29.40 | 29.53 | 786,911 | +0.13(+0.45%) |
Apr 09, 2013 | 29.39 | 29.66 | 29.25 | 29.40 | 510,959 | +0.00(+0.00%) |
Apr 08, 2013 | 29.18 | 29.42 | 29.03 | 29.40 | 358,199 | +0.20(+0.69%) |
Apr 05, 2013 | 28.80 | 29.22 | 28.73 | 29.20 | 423,104 | -0.06(-0.20%) |
Apr 04, 2013 | 28.69 | 29.27 | 28.69 | 29.26 | 396,958 | +0.59(+2.04%) |
Apr 03, 2013 | 29.37 | 29.47 | 28.64 | 28.67 | 640,355 | -0.72(-2.45%) |
Apr 02, 2013 | 29.76 | 29.77 | 29.27 | 29.39 | 289,657 | -0.26(-0.87%) |
Apr 01, 2013 | 30.18 | 30.23 | 29.43 | 29.65 | 458,641 | -0.60(-1.99%) |
Mar 28, 2013 | 29.89 | 30.37 | 29.85 | 30.25 | 448,471 | +0.27(+0.89%) |
Mar 27, 2013 | 29.80 | 30.05 | 29.55 | 29.98 | 430,776 | +0.03(+0.08%) |
Mar 26, 2013 | 30.14 | 30.14 | 29.88 | 29.96 | 574,885 | -0.06(-0.19%) |
Mar 25, 2013 | 30.35 | 30.48 | 29.88 | 30.02 | 533,016 | -0.18(-0.61%) |
Mar 22, 2013 | 30.41 | 30.41 | 30.06 | 30.20 | 493,807 | -0.11(-0.36%) |
Mar 21, 2013 | 30.46 | 30.81 | 30.23 | 30.31 | 378,781 | -0.41(-1.33%) |
Mar 20, 2013 | 30.94 | 31.04 | 30.55 | 30.72 | 594,171 | -0.05(-0.16%) |
Mar 19, 2013 | 30.86 | 31.14 | 30.53 | 30.77 | 537,538 | +0.02(+0.05%) |
Mar 18, 2013 | 30.48 | 30.94 | 30.46 | 30.75 | 328,465 | -0.08(-0.27%) |
Mar 15, 2013 | 30.81 | 31.05 | 30.76 | 30.84 | 565,602 | -0.06(-0.19%) |
Mar 14, 2013 | 30.86 | 30.97 | 30.75 | 30.89 | 282,765 | +0.13(+0.41%) |
Mar 13, 2013 | 30.86 | 30.90 | 30.65 | 30.77 | 372,271 | -0.03(-0.11%) |
Mar 12, 2013 | 31.01 | 31.03 | 30.65 | 30.80 | 315,262 | -0.19(-0.62%) |
Mar 11, 2013 | 30.88 | 31.13 | 30.84 | 30.99 | 378,563 | +0.13(+0.43%) |
Mar 08, 2013 | 30.86 | 31.09 | 30.66 | 30.86 | 513,271 | +0.29(+0.96%) |
Mar 07, 2013 | 30.55 | 30.69 | 30.41 | 30.57 | 405,508 | +0.03(+0.11%) |
Mar 06, 2013 | 30.79 | 30.79 | 30.46 | 30.54 | 683,977 | -0.16(-0.52%) |
Mar 05, 2013 | 30.09 | 30.85 | 30.05 | 30.69 | 521,507 | +0.68(+2.26%) |
Mar 04, 2013 | 29.87 | 30.08 | 29.74 | 30.02 | 690,107 | +0.04(+0.14%) |
Mar 01, 2013 | 29.95 | 30.08 | 29.57 | 29.98 | 994,175 | -0.14(-0.47%) |
Feb 28, 2013 | 30.34 | 30.43 | 30.02 | 30.12 | 395,868 | -0.14(-0.47%) |
Feb 27, 2013 | 29.56 | 30.39 | 29.56 | 30.26 | 536,575 | +0.64(+2.14%) |
Feb 26, 2013 | 29.77 | 29.90 | 29.42 | 29.62 | 559,707 | +0.00(+0.00%) |
Feb 25, 2013 | 30.18 | 30.56 | 29.19 | 29.62 | 2,506,621 | -0.84(-2.77%) |
Feb 22, 2013 | 30.84 | 31.05 | 30.29 | 30.47 | 869,717 | -0.19(-0.63%) |
Feb 21, 2013 | 30.97 | 31.10 | 30.37 | 30.66 | 853,253 | -0.39(-1.26%) |
Feb 20, 2013 | 31.55 | 31.61 | 31.04 | 31.05 | 444,754 | -0.59(-1.85%) |
Feb 19, 2013 | 31.53 | 31.68 | 31.45 | 31.64 | 590,479 | +0.21(+0.66%) |
Feb 15, 2013 | 31.39 | 31.64 | 31.37 | 31.43 | 410,322 | +0.03(+0.11%) |
Feb 14, 2013 | 31.21 | 31.44 | 31.17 | 31.40 | 315,481 | +0.04(+0.13%) |
Feb 13, 2013 | 31.23 | 31.54 | 31.23 | 31.35 | 777,937 | +0.22(+0.70%) |
Feb 12, 2013 | 31.13 | 31.28 | 31.00 | 31.14 | 334,608 | +0.06(+0.19%) |
Feb 11, 2013 | 31.23 | 31.23 | 30.90 | 31.08 | 559,787 | -0.22(-0.69%) |
Feb 08, 2013 | 31.35 | 31.62 | 31.22 | 31.30 | 378,651 | +0.01(+0.03%) |
Feb 07, 2013 | 31.37 | 31.54 | 31.10 | 31.29 | 390,914 | -0.15(-0.48%) |
Feb 06, 2013 | 31.29 | 31.61 | 31.29 | 31.44 | 366,228 | +0.18(+0.56%) |
Feb 04, 2013 | 31.43 | 31.68 | 31.19 | 31.26 | 306,858 | -0.38(-1.19%) |
Feb 01, 2013 | 31.53 | 31.75 | 31.25 | 31.64 | 735,899 | +0.28(+0.90%) |
Jan 31, 2013 | 31.45 | 31.68 | 31.19 | 31.35 | 769,802 | -0.20(-0.63%) |
Jan 30, 2013 | 31.66 | 31.70 | 31.52 | 31.55 | 693,630 | -0.16(-0.50%) |
Jan 29, 2013 | 31.38 | 31.78 | 31.38 | 31.71 | 739,769 | +0.24(+0.77%) |
Jan 28, 2013 | 31.25 | 31.93 | 31.22 | 31.47 | 677,788 | +0.28(+0.88%) |
Jan 25, 2013 | 30.89 | 31.20 | 30.79 | 31.20 | 520,040 | +0.38(+1.22%) |
Jan 24, 2013 | 30.44 | 30.97 | 30.44 | 30.82 | 655,045 | +0.30(+0.98%) |
Jan 23, 2013 | 30.55 | 30.75 | 30.50 | 30.52 | 412,171 | -0.06(-0.19%) |
Jan 22, 2013 | 30.38 | 30.59 | 30.33 | 30.58 | 462,980 | +0.17(+0.55%) |
Jan 18, 2013 | 30.50 | 30.61 | 30.12 | 30.41 | 562,283 | -0.10(-0.33%) |
Jan 17, 2013 | 29.39 | 30.78 | 29.33 | 30.51 | 1,102,848 | +1.60(+5.54%) |
Jan 16, 2013 | 28.89 | 28.98 | 28.76 | 28.91 | 554,465 | -0.06(-0.20%) |
Jan 15, 2013 | 28.68 | 29.05 | 28.65 | 28.97 | 500,090 | +0.14(+0.49%) |
Jan 14, 2013 | 28.94 | 29.03 | 28.66 | 28.83 | 575,105 | -0.16(-0.55%) |
Jan 11, 2013 | 28.76 | 28.99 | 28.75 | 28.99 | 546,728 | +0.10(+0.35%) |
Jan 10, 2013 | 29.18 | 29.18 | 28.73 | 28.89 | 446,605 | -0.12(-0.40%) |
Jan 09, 2013 | 28.80 | 29.04 | 28.75 | 29.00 | 522,754 | +0.23(+0.81%) |
Jan 08, 2013 | 28.75 | 28.95 | 28.74 | 28.77 | 444,702 | -0.09(-0.32%) |
Jan 07, 2013 | 28.79 | 29.00 | 28.75 | 28.86 | 372,971 | -0.08(-0.29%) |
Jan 04, 2013 | 28.79 | 29.00 | 28.71 | 28.94 | 543,792 | +0.18(+0.64%) |
Jan 03, 2013 | 28.41 | 29.01 | 28.39 | 28.76 | 807,251 | +0.33(+1.14%) |
Jan 02, 2013 | 28.30 | 28.44 | 27.38 | 28.44 | 974,416 | +1.06(+3.87%) |
Dec 31, 2012 | 26.98 | 27.46 | 26.92 | 27.38 | 569,142 | +0.32(+1.17%) |
Dec 28, 2012 | 27.11 | 27.37 | 27.05 | 27.06 | 478,673 | -0.26(-0.95%) |
Dec 27, 2012 | 27.26 | 27.43 | 27.06 | 27.32 | 454,362 | +0.03(+0.12%) |
Dec 26, 2012 | 27.60 | 27.60 | 27.20 | 27.29 | 480,620 | -0.29(-1.06%) |
Dec 24, 2012 | 27.33 | 27.61 | 27.18 | 27.58 | 239,255 | +0.19(+0.70%) |
Dec 21, 2012 | 26.97 | 27.73 | 26.89 | 27.39 | 2,045,775 | -0.06(-0.21%) |
Dec 20, 2012 | 27.64 | 27.80 | 27.14 | 27.44 | 1,021,032 | -0.15(-0.54%) |
Dec 19, 2012 | 27.99 | 28.11 | 27.59 | 27.59 | 593,781 | -0.38(-1.37%) |
Dec 18, 2012 | 27.64 | 28.00 | 27.47 | 27.98 | 564,392 | +0.40(+1.45%) |
Dec 17, 2012 | 27.42 | 27.59 | 27.18 | 27.58 | 726,477 | +0.18(+0.67%) |
Dec 14, 2012 | 27.83 | 27.91 | 27.30 | 27.39 | 604,304 | -0.44(-1.59%) |
Dec 13, 2012 | 28.05 | 28.15 | 27.61 | 27.84 | 267,719 | -0.24(-0.86%) |
Dec 12, 2012 | 28.29 | 28.40 | 28.04 | 28.08 | 533,183 | -0.13(-0.44%) |
Dec 11, 2012 | 28.54 | 28.55 | 28.03 | 28.20 | 417,725 | -0.20(-0.70%) |
Dec 10, 2012 | 28.03 | 28.53 | 27.85 | 28.40 | 615,387 | +0.41(+1.46%) |
Dec 07, 2012 | 28.19 | 28.19 | 27.84 | 27.99 | 558,796 | -0.08(-0.30%) |
Dec 06, 2012 | 27.96 | 28.35 | 27.79 | 28.08 | 694,686 | +0.12(+0.42%) |
Dec 05, 2012 | 27.86 | 28.04 | 27.59 | 27.96 | 448,904 | +0.18(+0.66%) |
Dec 04, 2012 | 27.54 | 27.81 | 27.42 | 27.78 | 516,737 | -0.14(-0.51%) |
Nov 30, 2012 | 28.09 | 28.09 | 27.74 | 27.92 | 601,440 | -0.11(-0.39%) |
Nov 29, 2012 | 27.85 | 28.09 | 27.73 | 28.03 | 287,551 | +0.29(+1.05%) |
Nov 28, 2012 | 27.55 | 27.76 | 27.21 | 27.74 | 717,415 | +0.03(+0.12%) |
Nov 27, 2012 | 27.94 | 28.09 | 27.68 | 27.70 | 765,565 | -0.30(-1.07%) |
Nov 26, 2012 | 27.93 | 28.18 | 27.79 | 28.00 | 620,008 | +0.10(+0.36%) |
Nov 23, 2012 | 27.79 | 28.03 | 27.74 | 27.90 | 252,554 | +0.16(+0.57%) |
Nov 21, 2012 | 28.48 | 28.62 | 27.24 | 27.74 | 985,332 | -0.39(-1.39%) |
Nov 20, 2012 | 27.70 | 28.14 | 27.59 | 28.14 | 665,933 | +0.46(+1.65%) |
Nov 19, 2012 | 27.46 | 27.72 | 27.37 | 27.68 | 790,101 | +0.43(+1.59%) |
Nov 16, 2012 | 26.71 | 27.29 | 26.61 | 27.25 | 872,469 | +0.52(+1.96%) |
Nov 15, 2012 | 26.56 | 26.85 | 26.46 | 26.72 | 868,715 | +0.09(+0.34%) |
Nov 14, 2012 | 27.24 | 27.24 | 26.57 | 26.63 | 465,963 | -0.49(-1.81%) |
Nov 13, 2012 | 27.06 | 27.38 | 26.85 | 27.12 | 933,938 | -0.15(-0.55%) |
Nov 12, 2012 | 27.13 | 27.35 | 27.09 | 27.27 | 387,256 | +0.18(+0.68%) |
Nov 09, 2012 | 27.00 | 27.52 | 26.96 | 27.09 | 737,016 | -0.07(-0.28%) |
Nov 08, 2012 | 27.59 | 27.65 | 27.10 | 27.16 | 616,429 | -0.51(-1.83%) |
Nov 07, 2012 | 28.01 | 28.07 | 27.50 | 27.67 | 647,919 | -0.63(-2.23%) |
Nov 06, 2012 | 27.98 | 28.42 | 27.92 | 28.30 | 988,680 | +0.38(+1.37%) |
Nov 05, 2012 | 27.48 | 28.04 | 27.30 | 27.92 | 730,815 | +0.43(+1.57%) |
Nov 02, 2012 | 28.19 | 28.47 | 27.48 | 27.49 | 663,782 | -0.83(-2.94%) |
Nov 01, 2012 | 26.90 | 28.36 | 26.76 | 28.32 | 1,606,520 | +1.49(+5.55%) |
Oct 31, 2012 | 26.81 | 27.17 | 26.60 | 26.83 | 707,688 | +0.05(+0.19%) |
Oct 26, 2012 | 26.75 | 26.78 | 26.78 | 26.78 | 834,956 | +0.07(+0.25%) |
Oct 25, 2012 | 26.36 | 26.83 | 26.36 | 26.71 | 891,855 | +0.09(+0.34%) |
Oct 24, 2012 | 26.05 | 27.42 | 25.69 | 26.62 | 2,355,567 | -0.54(-1.99%) |
Oct 23, 2012 | 27.41 | 27.45 | 27.09 | 27.16 | 660,921 | -0.70(-2.51%) |
Oct 19, 2012 | 27.94 | 28.04 | 27.55 | 27.86 | 952,102 | -0.31(-1.09%) |
Oct 18, 2012 | 27.99 | 28.29 | 27.98 | 28.17 | 1,013,042 | +0.09(+0.33%) |
Oct 17, 2012 | 28.37 | 28.37 | 27.96 | 28.08 | 1,471,408 | -0.19(-0.68%) |
Oct 16, 2012 | 28.25 | 28.32 | 28.01 | 28.27 | 1,035,536 | +0.07(+0.27%) |
Oct 15, 2012 | 28.09 | 28.29 | 27.56 | 28.19 | 1,191,206 | +0.20(+0.71%) |
Oct 12, 2012 | 28.10 | 28.33 | 27.79 | 27.99 | 1,066,007 | -0.22(-0.77%) |
Oct 11, 2012 | 28.45 | 28.45 | 28.10 | 28.21 | 893,510 | -0.06(-0.21%) |
Oct 10, 2012 | 28.43 | 28.58 | 28.06 | 28.27 | 929,005 | -0.31(-1.08%) |
Oct 09, 2012 | 29.02 | 29.07 | 28.46 | 28.58 | 418,168 | -0.48(-1.66%) |
Oct 08, 2012 | 28.66 | 29.15 | 28.56 | 29.06 | 683,801 | +0.20(+0.69%) |
Oct 05, 2012 | 29.20 | 29.53 | 28.61 | 28.86 | 982,870 | -0.20(-0.69%) |
Oct 04, 2012 | 28.90 | 29.17 | 28.75 | 29.06 | 534,547 | +0.20(+0.69%) |
Oct 03, 2012 | 28.82 | 29.07 | 28.72 | 28.86 | 411,513 | +0.01(+0.03%) |
Oct 02, 2012 | 28.81 | 29.01 | 28.65 | 28.85 | 521,632 | +0.12(+0.43%) |
Oct 01, 2012 | 28.89 | 28.98 | 28.47 | 28.73 | 1,094,931 | -0.13(-0.46%) |
Sep 28, 2012 | 28.71 | 28.92 | 28.54 | 28.86 | 772,908 | -0.01(-0.03%) |
Sep 27, 2012 | 28.75 | 28.95 | 28.47 | 28.87 | 393,404 | +0.26(+0.90%) |
Sep 26, 2012 | 29.26 | 29.32 | 28.48 | 28.61 | 630,639 | -0.66(-2.24%) |
Sep 25, 2012 | 29.52 | 29.65 | 29.25 | 29.27 | 886,036 | -0.19(-0.65%) |
Sep 24, 2012 | 29.23 | 29.55 | 29.10 | 29.46 | 633,596 | +0.20(+0.68%) |
Sep 21, 2012 | 29.41 | 29.67 | 29.19 | 29.26 | 2,753,167 | +0.02(+0.06%) |
Sep 20, 2012 | 30.12 | 30.12 | 29.08 | 29.24 | 1,360,274 | -1.11(-3.67%) |
Sep 19, 2012 | 30.11 | 30.44 | 29.89 | 30.36 | 820,206 | +0.25(+0.83%) |
Sep 18, 2012 | 30.14 | 30.36 | 30.04 | 30.11 | 600,435 | -0.12(-0.41%) |
Sep 17, 2012 | 30.55 | 30.55 | 30.13 | 30.23 | 580,215 | -0.36(-1.17%) |
Sep 14, 2012 | 30.46 | 30.70 | 30.34 | 30.59 | 699,905 | +0.17(+0.57%) |
Sep 13, 2012 | 30.27 | 30.52 | 29.88 | 30.41 | 609,777 | +0.33(+1.11%) |
Sep 12, 2012 | 30.02 | 30.24 | 29.96 | 30.08 | 467,060 | +0.07(+0.22%) |
Sep 11, 2012 | 29.69 | 30.13 | 29.69 | 30.01 | 570,063 | +0.27(+0.92%) |
Sep 10, 2012 | 30.39 | 30.48 | 29.67 | 29.74 | 558,202 | -0.77(-2.53%) |
Sep 07, 2012 | 30.43 | 30.73 | 30.37 | 30.51 | 508,152 | +0.18(+0.60%) |
Sep 06, 2012 | 29.93 | 30.55 | 29.80 | 30.33 | 775,073 | +0.68(+2.30%) |
Sep 05, 2012 | 29.85 | 29.93 | 29.47 | 29.65 | 1,136,859 | -0.12(-0.42%) |
Sep 04, 2012 | 29.39 | 29.81 | 29.06 | 29.77 | 645,545 | +0.43(+1.47%) |
Aug 31, 2012 | 29.40 | 29.57 | 28.93 | 29.34 | 562,361 | +0.21(+0.71%) |
Aug 30, 2012 | 29.05 | 29.39 | 28.82 | 29.13 | 626,223 | -0.22(-0.76%) |
Aug 29, 2012 | 29.35 | 29.51 | 29.03 | 29.36 | 766,570 | -0.38(-1.29%) |
Aug 27, 2012 | 29.57 | 31.74 | 29.57 | 29.74 | 2,163,752 | +0.72(+2.49%) |
Aug 24, 2012 | 29.12 | 29.47 | 28.93 | 29.02 | 1,024,309 | -0.21(-0.71%) |
Aug 23, 2012 | 29.32 | 29.47 | 28.98 | 29.22 | 583,207 | -0.19(-0.65%) |
Aug 22, 2012 | 29.26 | 29.47 | 29.03 | 29.42 | 581,476 | +0.08(+0.28%) |
Aug 21, 2012 | 29.27 | 29.75 | 29.07 | 29.33 | 501,425 | +0.07(+0.23%) |
Aug 20, 2012 | 29.34 | 29.47 | 29.13 | 29.27 | 394,103 | -0.21(-0.71%) |
Aug 17, 2012 | 29.10 | 29.52 | 29.04 | 29.47 | 379,740 | +0.36(+1.23%) |
Aug 16, 2012 | 28.76 | 29.15 | 28.68 | 29.12 | 294,856 | +0.32(+1.13%) |
Aug 15, 2012 | 28.08 | 28.79 | 28.08 | 28.79 | 385,045 | +0.64(+2.27%) |
Aug 14, 2012 | 28.51 | 28.67 | 28.08 | 28.15 | 548,147 | -0.21(-0.73%) |
Aug 13, 2012 | 28.61 | 28.73 | 28.19 | 28.36 | 492,879 | -0.34(-1.18%) |
Aug 10, 2012 | 28.35 | 28.77 | 28.19 | 28.70 | 373,455 | +0.19(+0.67%) |
Aug 09, 2012 | 28.69 | 28.86 | 28.43 | 28.51 | 429,086 | -0.23(-0.81%) |
Aug 08, 2012 | 28.87 | 29.07 | 28.59 | 28.74 | 465,377 | -0.31(-1.06%) |
Aug 07, 2012 | 28.66 | 29.28 | 28.56 | 29.05 | 447,243 | +0.62(+2.19%) |
Aug 06, 2012 | 28.65 | 28.69 | 28.27 | 28.43 | 543,113 | -0.12(-0.41%) |
Aug 03, 2012 | 28.82 | 28.92 | 28.47 | 28.54 | 463,007 | +0.38(+1.35%) |
Aug 02, 2012 | 27.78 | 28.50 | 27.76 | 28.16 | 985,402 | -0.02(-0.06%) |
Aug 01, 2012 | 28.46 | 28.18 | 28.18 | 28.18 | 854,818 | -0.12(-0.44%) |
Jul 31, 2012 | 28.67 | 28.95 | 28.09 | 28.30 | 589,032 | -0.53(-1.84%) |
Jul 30, 2012 | 29.41 | 29.48 | 28.68 | 28.83 | 862,549 | -0.56(-1.92%) |
Jul 27, 2012 | 27.70 | 29.58 | 27.60 | 29.40 | 1,779,813 | +1.80(+6.52%) |
Jul 26, 2012 | 27.30 | 27.61 | 27.18 | 27.60 | 702,388 | +0.56(+2.05%) |
Jul 25, 2012 | 27.10 | 27.21 | 26.83 | 27.04 | 619,597 | -0.02(-0.09%) |
Jul 24, 2012 | 27.51 | 27.55 | 26.82 | 27.07 | 834,863 | -0.36(-1.30%) |
Jul 23, 2012 | 27.18 | 27.57 | 26.93 | 27.42 | 790,620 | -0.36(-1.28%) |
Jul 20, 2012 | 27.54 | 27.89 | 27.54 | 27.78 | 845,805 | -0.02(-0.09%) |
Jul 19, 2012 | 27.45 | 28.03 | 27.44 | 27.80 | 687,588 | +0.42(+1.54%) |
Jul 18, 2012 | 26.66 | 27.78 | 26.66 | 27.38 | 718,475 | +0.66(+2.45%) |
Jul 17, 2012 | 26.76 | 26.90 | 26.42 | 26.73 | 582,594 | +0.17(+0.66%) |
Jul 16, 2012 | 26.59 | 26.69 | 26.32 | 26.55 | 713,342 | -0.20(-0.74%) |
Jul 13, 2012 | 26.41 | 26.90 | 26.41 | 26.75 | 622,238 | +0.46(+1.73%) |
Jul 12, 2012 | 25.93 | 26.45 | 25.30 | 26.29 | 997,953 | +0.22(+0.86%) |
Jul 11, 2012 | 26.67 | 26.77 | 25.93 | 26.07 | 1,447,622 | -0.67(-2.51%) |
Jul 10, 2012 | 27.61 | 27.69 | 26.46 | 26.74 | 649,112 | -0.66(-2.42%) |
Jul 09, 2012 | 27.35 | 27.52 | 27.08 | 27.41 | 541,892 | -0.06(-0.21%) |
Jul 06, 2012 | 27.66 | 27.77 | 27.23 | 27.46 | 405,173 | -0.54(-1.92%) |
Jul 05, 2012 | 27.75 | 28.13 | 27.51 | 28.00 | 598,839 | +0.21(+0.75%) |
Jul 03, 2012 | 27.37 | 27.81 | 27.35 | 27.80 | 342,693 | +0.38(+1.39%) |
Jul 02, 2012 | 27.51 | 27.97 | 27.17 | 27.41 | 822,989 | -0.26(-0.93%) |
Jun 29, 2012 | 27.04 | 27.89 | 26.95 | 27.67 | 1,771,889 | +1.09(+4.09%) |
Jun 28, 2012 | 26.38 | 26.58 | 25.91 | 26.58 | 1,183,661 | -0.05(-0.19%) |
Jun 27, 2012 | 26.21 | 26.69 | 26.11 | 26.63 | 1,072,503 | +0.60(+2.29%) |
Jun 26, 2012 | 26.44 | 26.61 | 25.71 | 26.04 | 1,233,199 | -0.38(-1.44%) |
Jun 25, 2012 | 26.62 | 26.71 | 26.21 | 26.42 | 1,267,959 | -0.48(-1.79%) |
Jun 22, 2012 | 27.41 | 27.48 | 26.82 | 26.90 | 1,833,027 | -0.45(-1.64%) |
Jun 21, 2012 | 29.40 | 29.40 | 27.20 | 27.35 | 2,508,378 | -2.12(-7.20%) |
Jun 20, 2012 | 29.79 | 30.02 | 29.31 | 29.47 | 414,733 | -0.37(-1.25%) |
Jun 19, 2012 | 29.88 | 30.16 | 29.79 | 29.84 | 529,146 | +0.07(+0.25%) |
Jun 18, 2012 | 29.26 | 29.82 | 29.02 | 29.77 | 637,874 | +0.36(+1.21%) |
Jun 15, 2012 | 29.64 | 29.81 | 29.36 | 29.41 | 813,037 | -0.11(-0.37%) |
Jun 14, 2012 | 29.35 | 29.86 | 29.30 | 29.52 | 483,503 | +0.20(+0.68%) |
Jun 13, 2012 | 29.93 | 29.93 | 29.25 | 29.32 | 641,528 | -0.70(-2.32%) |
Jun 12, 2012 | 29.40 | 30.03 | 29.33 | 30.02 | 1,090,727 | +0.74(+2.52%) |
Jun 11, 2012 | 30.09 | 30.19 | 29.25 | 29.28 | 1,120,486 | -0.57(-1.92%) |
Jun 08, 2012 | 29.59 | 30.00 | 29.40 | 29.85 | 891,793 | +0.27(+0.90%) |
Jun 07, 2012 | 29.53 | 29.93 | 29.38 | 29.59 | 644,956 | +0.38(+1.31%) |
Jun 06, 2012 | 28.79 | 29.21 | 28.58 | 29.20 | 513,437 | +0.73(+2.56%) |
Jun 05, 2012 | 28.22 | 28.61 | 27.95 | 28.48 | 677,614 | +0.20(+0.70%) |
Jun 04, 2012 | 28.75 | 28.89 | 27.93 | 28.28 | 661,045 | -0.38(-1.33%) |
Jun 01, 2012 | 28.99 | 29.04 | 28.57 | 28.66 | 439,779 | -0.93(-3.13%) |
May 31, 2012 | 29.72 | 29.82 | 29.19 | 29.58 | 988,953 | -0.19(-0.64%) |
May 30, 2012 | 29.96 | 30.08 | 29.71 | 29.77 | 466,777 | -0.45(-1.48%) |
May 29, 2012 | 29.97 | 30.45 | 29.97 | 30.22 | 471,687 | +0.35(+1.16%) |
May 25, 2012 | 30.06 | 30.09 | 29.74 | 29.87 | 294,260 | -0.12(-0.41%) |
May 24, 2012 | 29.77 | 30.01 | 29.58 | 30.00 | 564,671 | +0.27(+0.92%) |
May 23, 2012 | 29.20 | 29.74 | 28.95 | 29.72 | 661,461 | +0.21(+0.70%) |
May 22, 2012 | 28.53 | 29.58 | 28.47 | 29.52 | 1,167,355 | +0.98(+3.45%) |
May 21, 2012 | 27.50 | 28.60 | 27.45 | 28.53 | 820,828 | +1.22(+4.45%) |
May 18, 2012 | 27.34 | 28.12 | 26.95 | 27.32 | 1,099,586 | +0.41(+1.51%) |
May 17, 2012 | 27.95 | 27.95 | 26.89 | 26.91 | 1,206,958 | -1.08(-3.87%) |
May 16, 2012 | 28.35 | 28.54 | 27.99 | 28.00 | 822,207 | -0.21(-0.73%) |
May 15, 2012 | 28.11 | 28.44 | 27.93 | 28.20 | 640,984 | +0.03(+0.12%) |
May 14, 2012 | 28.13 | 28.38 | 27.78 | 28.17 | 481,921 | -0.29(-1.02%) |
May 11, 2012 | 28.29 | 28.83 | 28.29 | 28.46 | 387,825 | +0.00(+0.00%) |
May 10, 2012 | 28.58 | 28.81 | 28.31 | 28.46 | 455,260 | +0.07(+0.23%) |
May 09, 2012 | 28.14 | 28.68 | 28.00 | 28.39 | 490,959 | -0.14(-0.49%) |
May 08, 2012 | 28.31 | 28.57 | 27.93 | 28.53 | 468,820 | +0.00(+0.00%) |
May 07, 2012 | 28.58 | 28.74 | 28.42 | 28.53 | 575,300 | -0.20(-0.69%) |
May 04, 2012 | 28.78 | 28.84 | 28.59 | 28.73 | 715,130 | -0.15(-0.52%) |
May 03, 2012 | 29.04 | 29.10 | 28.72 | 28.88 | 480,690 | -0.12(-0.40%) |
May 02, 2012 | 28.52 | 29.09 | 28.52 | 29.00 | 533,025 | +0.20(+0.69%) |