Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.37 | 34.55 | 34.14 | 34.50 | 31,455 | +0.31(+0.91%) |
Apr 29, 2013 | 33.55 | 34.23 | 33.45 | 34.19 | 79,242 | +0.53(+1.57%) |
Apr 26, 2013 | 32.95 | 33.67 | 32.99 | 33.66 | 90,876 | +0.67(+2.03%) |
Apr 25, 2013 | 32.81 | 33.13 | 32.81 | 32.99 | 32,544 | +0.19(+0.58%) |
Apr 24, 2013 | 32.51 | 32.85 | 32.51 | 32.80 | 20,144 | +0.26(+0.80%) |
Apr 23, 2013 | 32.39 | 32.68 | 32.39 | 32.54 | 70,837 | -0.26(-0.79%) |
Apr 22, 2013 | 32.59 | 33.00 | 32.59 | 32.80 | 42,489 | +0.13(+0.40%) |
Apr 19, 2013 | 32.35 | 32.70 | 32.34 | 32.67 | 57,024 | +0.93(+2.93%) |
Apr 18, 2013 | 31.75 | 31.95 | 31.61 | 31.74 | 51,790 | +0.09(+0.28%) |
Apr 17, 2013 | 31.87 | 31.92 | 31.54 | 31.65 | 97,890 | +0.15(+0.48%) |
Apr 16, 2013 | 31.50 | 31.58 | 31.33 | 31.50 | 33,759 | +0.21(+0.67%) |
Apr 15, 2013 | 31.70 | 31.73 | 31.16 | 31.29 | 39,521 | -0.70(-2.19%) |
Apr 12, 2013 | 32.31 | 32.38 | 31.85 | 31.99 | 29,528 | -0.36(-1.11%) |
Apr 11, 2013 | 32.05 | 32.45 | 32.05 | 32.35 | 47,173 | -0.14(-0.43%) |
Apr 10, 2013 | 32.29 | 32.50 | 32.07 | 32.49 | 28,037 | +0.31(+0.96%) |
Apr 09, 2013 | 31.66 | 32.18 | 31.65 | 32.18 | 19,674 | +1.19(+3.84%) |
Apr 08, 2013 | 30.84 | 31.11 | 30.83 | 30.99 | 119,697 | +0.52(+1.71%) |
Apr 05, 2013 | 30.30 | 30.47 | 29.84 | 30.47 | 179,798 | -0.39(-1.26%) |
Apr 04, 2013 | 31.02 | 31.02 | 30.70 | 30.86 | 32,238 | +0.07(+0.23%) |
Apr 03, 2013 | 31.12 | 31.50 | 30.76 | 30.79 | 42,116 | -0.46(-1.47%) |
Apr 02, 2013 | 31.55 | 31.55 | 31.16 | 31.25 | 24,387 | -0.07(-0.22%) |
Apr 01, 2013 | 31.56 | 31.97 | 31.21 | 31.32 | 85,114 | -0.63(-1.97%) |
Mar 28, 2013 | 32.04 | 32.04 | 31.69 | 31.95 | 22,801 | -0.21(-0.65%) |
Mar 27, 2013 | 32.25 | 32.25 | 31.97 | 32.16 | 25,019 | +0.18(+0.56%) |
Mar 26, 2013 | 31.05 | 32.07 | 31.05 | 31.98 | 101,064 | +1.50(+4.92%) |
Mar 25, 2013 | 31.07 | 31.07 | 30.32 | 30.48 | 227,286 | -1.22(-3.85%) |
Mar 22, 2013 | 32.00 | 32.10 | 31.70 | 31.70 | 222,063 | -1.20(-3.65%) |
Mar 21, 2013 | 32.56 | 33.16 | 32.40 | 32.90 | 356,308 | -0.88(-2.61%) |
Mar 20, 2013 | 33.80 | 33.99 | 33.78 | 33.78 | 244,348 | +0.68(+2.05%) |
Mar 19, 2013 | 33.32 | 33.51 | 33.09 | 33.10 | 63,136 | -0.95(-2.79%) |
Mar 18, 2013 | 34.16 | 34.16 | 33.78 | 34.05 | 25,067 | -1.19(-3.38%) |
Mar 15, 2013 | 35.43 | 35.48 | 35.19 | 35.24 | 26,377 | -0.36(-1.01%) |
Mar 14, 2013 | 35.52 | 35.70 | 35.52 | 35.60 | 24,304 | -0.30(-0.84%) |
Mar 13, 2013 | 35.66 | 36.06 | 35.66 | 35.90 | 32,444 | -0.08(-0.22%) |
Mar 12, 2013 | 35.64 | 36.13 | 35.64 | 35.98 | 59,946 | -0.23(-0.64%) |
Mar 11, 2013 | 36.55 | 36.55 | 36.10 | 36.21 | 28,644 | -0.62(-1.68%) |
Mar 08, 2013 | 36.51 | 36.83 | 36.51 | 36.83 | 21,601 | +0.68(+1.88%) |
Mar 07, 2013 | 35.87 | 36.25 | 35.87 | 36.15 | 25,987 | +0.23(+0.64%) |
Mar 06, 2013 | 36.20 | 36.20 | 35.85 | 35.92 | 28,678 | +0.12(+0.34%) |
Mar 05, 2013 | 35.31 | 35.90 | 35.31 | 35.80 | 27,720 | +0.50(+1.42%) |
Mar 04, 2013 | 35.15 | 35.57 | 35.13 | 35.30 | 56,496 | +0.63(+1.82%) |
Mar 01, 2013 | 34.68 | 34.75 | 34.50 | 34.67 | 32,744 | +0.02(+0.06%) |
Feb 28, 2013 | 34.65 | 34.74 | 34.33 | 34.65 | 30,385 | +0.20(+0.58%) |
Feb 27, 2013 | 33.85 | 34.55 | 33.85 | 34.45 | 19,521 | +0.07(+0.20%) |
Feb 26, 2013 | 34.31 | 34.54 | 34.25 | 34.38 | 28,171 | -0.22(-0.64%) |
Feb 22, 2013 | 33.94 | 34.65 | 33.94 | 34.60 | 85,411 | -0.33(-0.94%) |
Feb 21, 2013 | 35.15 | 35.15 | 34.70 | 34.93 | 42,512 | -0.27(-0.77%) |
Feb 20, 2013 | 35.47 | 35.58 | 35.17 | 35.20 | 21,499 | -0.25(-0.71%) |
Feb 19, 2013 | 35.65 | 35.65 | 35.45 | 35.45 | 22,935 | -0.08(-0.23%) |
Feb 15, 2013 | 35.50 | 35.63 | 35.42 | 35.53 | 36,678 | +0.29(+0.82%) |
Feb 14, 2013 | 35.05 | 35.27 | 35.04 | 35.24 | 33,957 | +0.00(+0.00%) |
Feb 13, 2013 | 34.98 | 35.25 | 34.98 | 35.24 | 19,486 | +0.27(+0.77%) |
Feb 12, 2013 | 35.10 | 35.14 | 34.86 | 34.97 | 15,581 | +0.02(+0.06%) |
Feb 11, 2013 | 35.10 | 35.10 | 34.78 | 34.95 | 24,926 | -0.07(-0.21%) |
Feb 08, 2013 | 35.00 | 35.13 | 34.71 | 35.02 | 16,106 | +0.08(+0.23%) |
Feb 07, 2013 | 34.90 | 35.04 | 34.75 | 34.94 | 15,802 | +0.56(+1.63%) |
Feb 06, 2013 | 34.18 | 34.39 | 34.18 | 34.38 | 39,130 | +0.19(+0.56%) |
Feb 04, 2013 | 34.51 | 34.66 | 34.15 | 34.19 | 19,404 | -0.67(-1.92%) |
Feb 01, 2013 | 34.85 | 34.91 | 34.65 | 34.86 | 34,006 | -0.25(-0.71%) |
Jan 31, 2013 | 35.10 | 35.21 | 35.00 | 35.11 | 34,466 | +0.11(+0.31%) |
Jan 30, 2013 | 34.96 | 35.05 | 34.81 | 35.00 | 30,199 | +0.31(+0.89%) |
Jan 29, 2013 | 34.54 | 34.70 | 34.36 | 34.69 | 39,010 | +0.19(+0.55%) |
Jan 28, 2013 | 34.69 | 34.69 | 34.36 | 34.50 | 28,182 | -0.03(-0.09%) |
Jan 25, 2013 | 34.71 | 34.71 | 34.50 | 34.53 | 26,964 | -0.64(-1.82%) |
Jan 24, 2013 | 34.91 | 35.20 | 34.91 | 35.17 | 40,181 | +0.47(+1.35%) |
Jan 23, 2013 | 34.86 | 34.89 | 34.57 | 34.70 | 20,969 | -0.10(-0.29%) |
Jan 22, 2013 | 34.84 | 34.84 | 34.69 | 34.80 | 19,723 | -0.24(-0.68%) |
Jan 18, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 26,715 | +0.29(+0.83%) |
Jan 17, 2013 | 34.71 | 34.95 | 34.56 | 34.75 | 27,775 | +0.15(+0.43%) |
Jan 16, 2013 | 34.27 | 34.60 | 34.27 | 34.60 | 24,831 | +1.38(+4.14%) |
Jan 15, 2013 | 33.42 | 33.42 | 33.05 | 33.22 | 29,143 | +0.33(+1.02%) |
Jan 14, 2013 | 32.95 | 32.97 | 32.72 | 32.89 | 36,192 | -0.14(-0.42%) |
Jan 12, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.00(+0.00%) |
Jan 11, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.01(+0.03%) |
Jan 10, 2013 | 32.73 | 33.02 | 32.68 | 33.02 | 29,613 | +0.33(+1.01%) |
Jan 09, 2013 | 32.75 | 32.75 | 32.53 | 32.69 | 26,028 | -0.16(-0.49%) |
Jan 08, 2013 | 32.96 | 32.96 | 32.70 | 32.85 | 9,764 | -0.15(-0.45%) |
Jan 07, 2013 | 32.95 | 33.00 | 32.78 | 33.00 | 16,557 | -0.47(-1.40%) |
Jan 04, 2013 | 33.29 | 33.71 | 33.26 | 33.47 | 20,180 | +0.17(+0.51%) |
Jan 03, 2013 | 33.67 | 33.67 | 33.30 | 33.30 | 70,960 | -0.30(-0.89%) |
Jan 02, 2013 | 33.50 | 33.65 | 33.36 | 33.60 | 72,420 | +0.95(+2.91%) |
Dec 31, 2012 | 32.35 | 32.65 | 32.21 | 32.65 | 32,012 | +0.59(+1.84%) |
Dec 28, 2012 | 32.00 | 32.25 | 32.00 | 32.06 | 29,717 | +0.19(+0.60%) |
Dec 27, 2012 | 31.78 | 32.09 | 31.64 | 31.87 | 40,891 | -0.13(-0.40%) |
Dec 26, 2012 | 31.75 | 32.04 | 31.75 | 32.00 | 23,537 | +0.17(+0.53%) |
Dec 24, 2012 | 32.03 | 32.03 | 31.60 | 31.83 | 43,692 | -0.23(-0.72%) |
Dec 21, 2012 | 32.00 | 32.08 | 31.85 | 32.06 | 56,525 | -0.15(-0.47%) |
Dec 20, 2012 | 32.00 | 32.32 | 32.00 | 32.21 | 26,056 | +0.11(+0.34%) |
Dec 19, 2012 | 32.10 | 32.26 | 32.08 | 32.10 | 64,517 | -0.30(-0.93%) |
Dec 18, 2012 | 32.32 | 32.50 | 32.12 | 32.40 | 28,390 | +0.08(+0.25%) |
Dec 17, 2012 | 32.36 | 32.36 | 32.05 | 32.32 | 20,934 | -0.05(-0.15%) |
Dec 14, 2012 | 32.39 | 32.43 | 32.24 | 32.37 | 32,396 | -0.01(-0.03%) |
Dec 13, 2012 | 32.79 | 32.79 | 32.25 | 32.38 | 27,855 | -0.16(-0.49%) |
Dec 12, 2012 | 32.65 | 32.85 | 32.50 | 32.54 | 32,296 | -0.10(-0.31%) |
Dec 11, 2012 | 32.54 | 32.78 | 32.54 | 32.64 | 126,189 | +0.03(+0.09%) |
Dec 10, 2012 | 32.89 | 32.89 | 32.58 | 32.61 | 32,327 | +0.21(+0.65%) |
Dec 07, 2012 | 32.56 | 32.56 | 32.20 | 32.40 | 54,199 | -0.20(-0.61%) |
Dec 06, 2012 | 32.38 | 32.69 | 32.38 | 32.60 | 49,206 | +0.35(+1.09%) |
Dec 05, 2012 | 32.08 | 32.51 | 32.08 | 32.25 | 109,809 | +0.70(+2.22%) |
Dec 04, 2012 | 31.38 | 31.76 | 31.36 | 31.55 | 38,414 | -0.95(-2.92%) |
Nov 30, 2012 | 32.64 | 32.64 | 32.45 | 32.50 | 12,849 | -0.35(-1.07%) |
Nov 29, 2012 | 33.07 | 33.07 | 32.85 | 32.85 | 33,426 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 32.80 | 32.31 | 32.70 | 32,573 | +0.32(+0.99%) |
Nov 27, 2012 | 32.25 | 32.45 | 32.25 | 32.38 | 15,482 | -0.05(-0.15%) |
Nov 26, 2012 | 32.75 | 32.75 | 32.40 | 32.43 | 37,663 | -0.77(-2.32%) |
Nov 24, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | +0.00(+0.00%) |
Nov 23, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | -0.17(-0.51%) |
Nov 21, 2012 | 33.05 | 33.46 | 33.05 | 33.37 | 21,353 | +0.73(+2.24%) |
Nov 20, 2012 | 32.40 | 32.64 | 32.27 | 32.64 | 44,335 | +0.64(+2.00%) |
Nov 19, 2012 | 31.59 | 32.00 | 31.59 | 32.00 | 173,734 | +0.10(+0.31%) |
Nov 16, 2012 | 31.82 | 31.99 | 31.71 | 31.90 | 230,339 | +0.01(+0.03%) |
Nov 15, 2012 | 32.40 | 32.42 | 31.77 | 31.89 | 338,467 | -1.65(-4.92%) |
Nov 14, 2012 | 34.80 | 34.80 | 33.54 | 33.54 | 34,035 | -1.52(-4.34%) |
Nov 13, 2012 | 35.00 | 35.55 | 34.80 | 35.06 | 62,100 | +0.09(+0.26%) |
Nov 12, 2012 | 34.80 | 35.15 | 34.80 | 34.97 | 49,773 | +0.52(+1.52%) |
Nov 09, 2012 | 34.08 | 34.55 | 34.08 | 34.45 | 39,433 | -0.18(-0.53%) |
Nov 08, 2012 | 35.10 | 35.10 | 34.63 | 34.63 | 25,889 | -0.25(-0.72%) |
Nov 07, 2012 | 35.80 | 35.80 | 34.70 | 34.88 | 38,688 | -1.05(-2.92%) |
Nov 06, 2012 | 35.81 | 35.93 | 35.60 | 35.93 | 9,029 | +0.24(+0.67%) |
Nov 05, 2012 | 35.80 | 35.80 | 35.38 | 35.69 | 20,294 | -0.16(-0.45%) |
Nov 02, 2012 | 36.15 | 36.15 | 35.66 | 35.85 | 41,094 | -0.29(-0.80%) |
Nov 01, 2012 | 35.34 | 36.15 | 35.34 | 36.14 | 31,688 | +0.98(+2.79%) |
Oct 31, 2012 | 35.35 | 35.50 | 34.56 | 35.16 | 93,341 | +0.86(+2.51%) |
Oct 26, 2012 | 34.30 | 34.30 | 34.30 | 0 | -0.70(-2.00%) | |
Oct 25, 2012 | 35.00 | 35.26 | 34.87 | 35.00 | 19,486 | +0.27(+0.78%) |
Oct 24, 2012 | 34.72 | 34.99 | 34.72 | 34.73 | 19,429 | +1.02(+3.03%) |
Oct 23, 2012 | 34.21 | 34.21 | 33.54 | 33.71 | 12,881 | +0.23(+0.69%) |
Oct 19, 2012 | 33.50 | 33.70 | 33.32 | 33.48 | 42,762 | +0.18(+0.54%) |
Oct 18, 2012 | 33.30 | 33.75 | 33.30 | 33.30 | 39,107 | -0.83(-2.43%) |
Oct 17, 2012 | 33.82 | 34.13 | 33.70 | 34.13 | 20,832 | +0.33(+0.98%) |
Oct 16, 2012 | 33.44 | 33.91 | 33.44 | 33.80 | 17,977 | +0.40(+1.20%) |
Oct 15, 2012 | 33.22 | 33.55 | 33.22 | 33.40 | 26,033 | +0.21(+0.63%) |
Oct 12, 2012 | 33.48 | 33.51 | 33.18 | 33.19 | 12,060 | +0.03(+0.09%) |
Oct 11, 2012 | 33.38 | 33.45 | 33.15 | 33.16 | 37,704 | -0.21(-0.63%) |
Oct 10, 2012 | 33.29 | 33.59 | 33.26 | 33.37 | 14,937 | +0.19(+0.57%) |
Oct 09, 2012 | 33.45 | 33.65 | 33.15 | 33.18 | 60,058 | -0.45(-1.34%) |
Oct 08, 2012 | 33.77 | 33.77 | 33.50 | 33.63 | 39,890 | -0.22(-0.65%) |
Oct 06, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | +0.00(+0.00%) |
Oct 05, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | -0.16(-0.47%) |
Oct 04, 2012 | 34.35 | 34.37 | 33.90 | 34.01 | 30,576 | +0.18(+0.53%) |
Oct 03, 2012 | 33.83 | 34.27 | 33.80 | 33.83 | 34,281 | +0.10(+0.30%) |
Oct 02, 2012 | 33.90 | 34.10 | 33.72 | 33.73 | 29,688 | -0.08(-0.24%) |
Oct 01, 2012 | 33.75 | 34.34 | 33.75 | 33.81 | 60,888 | -0.07(-0.21%) |
Sep 28, 2012 | 34.24 | 34.24 | 33.75 | 33.88 | 15,693 | +0.06(+0.17%) |
Sep 27, 2012 | 33.60 | 33.83 | 33.57 | 33.82 | 26,459 | +1.12(+3.43%) |
Sep 26, 2012 | 32.82 | 32.83 | 32.60 | 32.70 | 17,197 | +0.05(+0.15%) |
Sep 25, 2012 | 33.29 | 33.30 | 32.65 | 32.65 | 59,432 | -0.15(-0.46%) |
Sep 24, 2012 | 32.17 | 32.84 | 32.17 | 32.80 | 41,523 | +0.09(+0.26%) |
Sep 21, 2012 | 32.73 | 32.93 | 32.64 | 32.71 | 22,103 | +0.16(+0.50%) |
Sep 20, 2012 | 32.23 | 32.59 | 32.23 | 32.55 | 14,881 | -0.23(-0.70%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.72 | 32.78 | 41,330 | -0.12(-0.36%) |
Sep 18, 2012 | 32.75 | 33.03 | 32.75 | 32.90 | 6,704 | +0.10(+0.30%) |
Sep 17, 2012 | 33.10 | 33.10 | 32.71 | 32.80 | 30,916 | -0.48(-1.43%) |
Sep 14, 2012 | 33.00 | 33.56 | 32.76 | 33.28 | 64,617 | +0.57(+1.73%) |
Sep 13, 2012 | 32.10 | 32.95 | 31.85 | 32.71 | 60,579 | +0.52(+1.62%) |
Sep 12, 2012 | 32.18 | 32.39 | 32.11 | 32.19 | 14,394 | +0.24(+0.75%) |
Sep 11, 2012 | 31.92 | 32.01 | 31.88 | 31.95 | 41,584 | +0.55(+1.75%) |
Sep 10, 2012 | 31.42 | 31.82 | 31.40 | 31.40 | 22,398 | -0.07(-0.22%) |
Sep 07, 2012 | 31.50 | 31.61 | 31.34 | 31.47 | 35,037 | -0.03(-0.10%) |
Sep 06, 2012 | 30.81 | 31.50 | 30.81 | 31.50 | 76,981 | +1.31(+4.34%) |
Sep 05, 2012 | 30.28 | 30.42 | 30.14 | 30.19 | 10,494 | -0.31(-1.02%) |
Sep 04, 2012 | 30.83 | 30.83 | 30.25 | 30.50 | 26,834 | +0.03(+0.10%) |
Aug 31, 2012 | 30.45 | 30.66 | 30.45 | 30.47 | 13,955 | +0.16(+0.53%) |
Aug 30, 2012 | 30.92 | 30.92 | 30.30 | 30.31 | 21,643 | -0.74(-2.38%) |
Aug 29, 2012 | 31.10 | 31.25 | 31.05 | 31.05 | 25,761 | -0.30(-0.96%) |
Aug 27, 2012 | 31.56 | 31.63 | 31.35 | 31.35 | 10,156 | -0.20(-0.63%) |
Aug 24, 2012 | 31.35 | 31.65 | 31.35 | 31.55 | 27,448 | -0.07(-0.22%) |
Aug 23, 2012 | 32.15 | 32.15 | 31.62 | 31.62 | 10,362 | -0.10(-0.32%) |
Aug 22, 2012 | 31.44 | 31.85 | 31.44 | 31.72 | 53,361 | -0.03(-0.09%) |
Aug 21, 2012 | 31.91 | 32.11 | 31.75 | 31.75 | 81,580 | -0.32(-1.00%) |
Aug 20, 2012 | 32.00 | 32.23 | 32.00 | 32.07 | 104,174 | +0.17(+0.53%) |
Aug 17, 2012 | 32.23 | 32.23 | 31.81 | 31.90 | 23,945 | +0.28(+0.89%) |
Aug 16, 2012 | 31.48 | 31.64 | 31.35 | 31.62 | 61,429 | +1.56(+5.19%) |
Aug 15, 2012 | 29.97 | 30.14 | 29.65 | 30.06 | 42,520 | +0.54(+1.83%) |
Aug 14, 2012 | 29.55 | 29.70 | 29.50 | 29.52 | 13,742 | +0.32(+1.10%) |
Aug 13, 2012 | 29.25 | 29.62 | 29.20 | 29.20 | 21,918 | -0.75(-2.50%) |
Aug 11, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | +0.00(+0.00%) |
Aug 10, 2012 | 29.92 | 29.95 | 29.81 | 29.95 | 17,327 | -0.75(-2.44%) |
Aug 09, 2012 | 30.58 | 30.93 | 30.58 | 30.70 | 84,329 | +0.40(+1.32%) |
Aug 08, 2012 | 30.35 | 30.48 | 30.30 | 30.30 | 47,183 | -0.02(-0.07%) |
Aug 07, 2012 | 30.27 | 30.52 | 30.25 | 30.32 | 11,639 | +0.19(+0.63%) |
Aug 06, 2012 | 29.89 | 30.37 | 29.89 | 30.13 | 30,582 | +0.05(+0.17%) |
Aug 03, 2012 | 29.98 | 30.09 | 29.75 | 30.08 | 11,265 | +0.88(+3.01%) |
Aug 02, 2012 | 29.60 | 29.60 | 29.10 | 29.20 | 30,078 | -0.28(-0.95%) |
Aug 01, 2012 | 29.45 | 29.55 | 29.38 | 29.48 | 110,702 | -0.03(-0.10%) |
Jul 31, 2012 | 29.86 | 29.86 | 29.51 | 29.51 | 59,419 | +0.03(+0.10%) |
Jul 30, 2012 | 29.46 | 29.79 | 29.46 | 29.48 | 54,769 | -0.36(-1.21%) |
Jul 27, 2012 | 29.36 | 29.96 | 29.36 | 29.84 | 19,524 | +0.76(+2.61%) |
Jul 26, 2012 | 29.10 | 29.10 | 28.81 | 29.08 | 14,196 | +0.22(+0.76%) |
Jul 25, 2012 | 29.21 | 29.21 | 28.75 | 28.86 | 78,394 | -0.39(-1.33%) |
Jul 24, 2012 | 29.09 | 29.32 | 29.05 | 29.25 | 55,602 | +0.00(+0.00%) |
Jul 23, 2012 | 29.05 | 29.38 | 28.90 | 29.25 | 6,867 | -0.21(-0.71%) |
Jul 20, 2012 | 29.62 | 29.77 | 29.38 | 29.46 | 13,516 | +0.16(+0.55%) |
Jul 19, 2012 | 29.21 | 29.45 | 29.15 | 29.30 | 20,815 | +0.50(+1.74%) |
Jul 18, 2012 | 28.84 | 28.85 | 28.45 | 28.80 | 13,389 | -0.62(-2.11%) |
Jul 17, 2012 | 29.30 | 29.65 | 29.15 | 29.42 | 27,046 | +0.49(+1.69%) |
Jul 16, 2012 | 29.03 | 29.03 | 28.80 | 28.93 | 29,763 | +0.00(+0.00%) |
Jul 14, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.00(+0.00%) |
Jul 13, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.46(+1.62%) |
Jul 12, 2012 | 28.36 | 28.50 | 28.20 | 28.47 | 13,141 | -0.72(-2.47%) |
Jul 11, 2012 | 29.50 | 29.50 | 29.00 | 29.19 | 26,743 | -0.11(-0.38%) |
Jul 10, 2012 | 29.66 | 29.96 | 29.30 | 29.30 | 16,500 | -0.12(-0.41%) |
Jul 09, 2012 | 29.36 | 29.61 | 29.35 | 29.42 | 10,478 | -0.72(-2.39%) |
Jul 06, 2012 | 30.14 | 30.26 | 30.02 | 30.14 | 21,459 | -0.22(-0.72%) |
Jul 05, 2012 | 30.23 | 30.49 | 30.23 | 30.36 | 9,734 | +0.11(+0.36%) |
Jul 03, 2012 | 29.90 | 30.28 | 29.68 | 30.25 | 41,064 | +0.88(+3.00%) |
Jul 02, 2012 | 28.92 | 29.41 | 28.92 | 29.37 | 17,515 | +0.07(+0.24%) |
Jun 30, 2012 | 29.06 | 29.42 | 29.06 | 29.30 | 117,850 | -0.12(-0.41%) |
Jun 29, 2012 | 29.06 | 29.42 | 29.06 | 29.42 | 118,169 | +1.27(+4.51%) |
Jun 28, 2012 | 28.00 | 28.15 | 27.90 | 28.15 | 121,758 | -0.94(-3.23%) |
Jun 27, 2012 | 29.14 | 29.18 | 28.94 | 29.09 | 124,238 | +1.03(+3.67%) |
Jun 26, 2012 | 28.00 | 28.15 | 27.95 | 28.06 | 248,782 | -0.16(-0.57%) |
Jun 25, 2012 | 28.30 | 28.60 | 28.15 | 28.22 | 105,728 | -0.39(-1.36%) |
Jun 22, 2012 | 28.96 | 28.96 | 28.49 | 28.61 | 168,798 | -0.21(-0.73%) |
Jun 21, 2012 | 29.60 | 29.60 | 28.82 | 28.82 | 221,460 | -2.03(-6.58%) |
Jun 20, 2012 | 30.60 | 30.85 | 30.60 | 30.85 | 43,142 | +0.13(+0.42%) |
Jun 19, 2012 | 30.47 | 31.01 | 30.47 | 30.72 | 48,840 | +0.67(+2.23%) |
Jun 18, 2012 | 30.40 | 30.40 | 29.90 | 30.05 | 22,792 | +0.35(+1.18%) |
Jun 15, 2012 | 29.42 | 29.85 | 29.42 | 29.70 | 12,256 | +0.53(+1.82%) |
Jun 14, 2012 | 28.80 | 29.31 | 28.80 | 29.17 | 41,903 | +0.19(+0.66%) |
Jun 13, 2012 | 29.10 | 29.19 | 28.98 | 28.98 | 33,324 | -0.28(-0.96%) |
Jun 12, 2012 | 29.39 | 29.39 | 28.85 | 29.26 | 20,945 | +0.14(+0.48%) |
Jun 11, 2012 | 29.60 | 29.70 | 29.12 | 29.12 | 36,424 | +0.50(+1.75%) |
Jun 08, 2012 | 28.28 | 28.67 | 28.28 | 28.62 | 29,625 | -0.01(-0.03%) |
Jun 07, 2012 | 28.15 | 29.07 | 28.15 | 28.63 | 187,175 | +0.33(+1.17%) |
Jun 06, 2012 | 27.75 | 28.30 | 27.75 | 28.30 | 34,168 | +1.31(+4.85%) |
Jun 05, 2012 | 26.97 | 27.21 | 26.93 | 26.99 | 40,904 | -0.11(-0.41%) |
Jun 04, 2012 | 26.92 | 27.16 | 26.84 | 27.10 | 34,738 | -0.15(-0.55%) |
Jun 01, 2012 | 26.61 | 27.41 | 26.61 | 27.25 | 78,542 | -0.20(-0.73%) |
May 31, 2012 | 27.30 | 27.59 | 27.19 | 27.45 | 17,166 | +0.10(+0.37%) |
May 30, 2012 | 27.42 | 27.50 | 27.33 | 27.35 | 24,451 | -0.33(-1.19%) |
May 29, 2012 | 27.56 | 27.87 | 27.55 | 27.68 | 28,140 | +0.12(+0.44%) |
May 25, 2012 | 27.70 | 28.01 | 27.54 | 27.56 | 23,839 | +0.16(+0.58%) |
May 24, 2012 | 27.69 | 27.77 | 27.30 | 27.40 | 31,175 | +0.35(+1.29%) |
May 23, 2012 | 27.26 | 27.26 | 26.60 | 27.05 | 26,161 | +0.05(+0.19%) |
May 22, 2012 | 27.37 | 27.37 | 26.79 | 27.00 | 309,892 | -0.85(-3.05%) |
May 21, 2012 | 27.82 | 27.85 | 27.58 | 27.85 | 117,925 | -0.56(-1.97%) |
May 18, 2012 | 28.65 | 28.90 | 28.36 | 28.41 | 70,987 | +0.10(+0.35%) |
May 17, 2012 | 28.98 | 28.98 | 28.29 | 28.31 | 39,427 | -0.19(-0.67%) |
May 16, 2012 | 28.60 | 28.60 | 28.25 | 28.50 | 37,870 | -0.51(-1.76%) |
May 15, 2012 | 29.39 | 29.47 | 29.01 | 29.01 | 46,548 | +0.16(+0.55%) |
May 14, 2012 | 28.65 | 28.96 | 28.65 | 28.85 | 24,694 | +0.07(+0.24%) |
May 11, 2012 | 28.60 | 28.99 | 28.60 | 28.78 | 24,858 | +0.08(+0.28%) |
May 10, 2012 | 28.65 | 28.87 | 28.61 | 28.70 | 74,901 | -0.22(-0.76%) |
May 09, 2012 | 28.68 | 28.92 | 28.55 | 28.92 | 30,336 | -0.71(-2.40%) |
May 08, 2012 | 29.66 | 29.92 | 29.28 | 29.63 | 44,949 | -0.47(-1.56%) |
May 07, 2012 | 29.97 | 30.15 | 29.71 | 30.10 | 32,420 | -0.79(-2.56%) |
May 04, 2012 | 31.23 | 31.23 | 30.68 | 30.89 | 23,824 | -0.75(-2.37%) |
May 03, 2012 | 31.73 | 31.73 | 31.52 | 31.64 | 58,104 | +0.62(+2.00%) |
May 02, 2012 | 31.20 | 31.20 | 30.88 | 31.02 | 112,325 | -0.48(-1.52%) |