Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,606 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.83 | 45.47 | 253,654 | +0.00(+0.00%) |
Mar 26, 2013 | 45.56 | 45.63 | 44.92 | 45.47 | 349,524 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.65 | 44.97 | 45.40 | 323,569 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.47 | 389,309 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.16 | 379,777 | -0.09(-0.20%) |
Mar 20, 2013 | 45.09 | 45.30 | 44.52 | 45.25 | 483,550 | +0.57(+1.27%) |
Mar 19, 2013 | 44.61 | 44.86 | 44.14 | 44.68 | 534,594 | +0.30(+0.68%) |
Mar 18, 2013 | 43.82 | 44.55 | 43.54 | 44.38 | 1,600,911 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,283 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.38 | 421,485 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,905 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.35 | 43.75 | 43.95 | 619,409 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.13 | 43.80 | 44.13 | 543,945 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.19 | 43.90 | 44.01 | 606,877 | +0.07(+0.16%) |
Mar 07, 2013 | 44.05 | 44.20 | 43.80 | 43.94 | 418,397 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.06 | 462,047 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.90 | 811,217 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,138 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,496 | +0.58(+1.36%) |
Feb 28, 2013 | 42.36 | 43.10 | 41.85 | 42.13 | 1,947,813 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.50 | 41.43 | 979,155 | +0.73(+1.80%) |
Feb 26, 2013 | 40.13 | 40.82 | 40.01 | 40.70 | 568,255 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,910 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.82 | 39.89 | 40.76 | 807,197 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,060 | -0.30(-0.76%) |
Feb 20, 2013 | 40.20 | 40.65 | 39.77 | 39.78 | 446,906 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.75 | 40.22 | 428,074 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.83 | 39.71 | 40.14 | 657,601 | +0.51(+1.30%) |
Feb 14, 2013 | 40.19 | 40.33 | 39.60 | 39.63 | 795,668 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,246 | -0.94(-2.28%) |
Feb 12, 2013 | 41.52 | 41.54 | 41.05 | 41.17 | 501,674 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.96 | 41.18 | 41.42 | 400,852 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.34 | 841,584 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.89 | 41.14 | 465,206 | -0.23(-0.56%) |
Feb 06, 2013 | 41.21 | 41.77 | 40.84 | 41.37 | 647,104 | +0.07(+0.17%) |
Feb 04, 2013 | 41.97 | 42.02 | 41.21 | 41.30 | 755,892 | -0.96(-2.28%) |
Feb 01, 2013 | 41.50 | 42.39 | 41.24 | 42.27 | 675,845 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.20 | 439,795 | +0.18(+0.43%) |
Jan 30, 2013 | 41.06 | 41.31 | 40.87 | 41.03 | 338,880 | -0.09(-0.22%) |
Jan 29, 2013 | 40.90 | 41.27 | 40.77 | 41.11 | 341,866 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.68 | 40.88 | 373,600 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.11 | 40.61 | 41.05 | 588,842 | -0.22(-0.54%) |
Jan 24, 2013 | 41.14 | 41.80 | 41.03 | 41.27 | 431,107 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.80 | 41.14 | 41.28 | 497,010 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,376 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.83 | 40.74 | 641,376 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.22 | 535,784 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,053 | -0.12(-0.29%) |
Jan 15, 2013 | 39.73 | 40.03 | 39.68 | 39.89 | 437,469 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.87 | 39.98 | 317,800 | +0.03(+0.07%) |
Jan 11, 2013 | 39.75 | 40.02 | 39.34 | 39.96 | 280,204 | +0.18(+0.44%) |
Jan 10, 2013 | 40.45 | 40.45 | 39.65 | 39.78 | 638,222 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.51 | 39.75 | 40.18 | 461,450 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.05 | 40.37 | 652,329 | +0.12(+0.31%) |
Jan 07, 2013 | 39.82 | 40.33 | 39.81 | 40.25 | 245,368 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,463 | +0.62(+1.57%) |
Jan 03, 2013 | 40.43 | 40.68 | 39.37 | 39.47 | 442,540 | -0.77(-1.91%) |
Jan 02, 2013 | 39.59 | 40.28 | 38.53 | 40.24 | 876,354 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,889 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.26 | 37.66 | 37.72 | 391,982 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.29 | 543,670 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,926 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.30 | 37.80 | 117,330 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,492 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.45 | 37.65 | 38.45 | 616,488 | +0.73(+1.92%) |
Dec 19, 2012 | 37.89 | 38.04 | 37.68 | 37.73 | 580,665 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.04 | 37.54 | 37.91 | 601,431 | +0.26(+0.68%) |
Dec 17, 2012 | 37.37 | 37.76 | 37.27 | 37.66 | 387,419 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.44 | 37.10 | 37.28 | 251,495 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.28 | 509,170 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.67 | 37.11 | 37.21 | 640,625 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.76 | 37.51 | 530,125 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.21 | 36.69 | 37.00 | 583,900 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,808 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.59 | 314,382 | +0.51(+1.42%) |
Dec 05, 2012 | 36.43 | 36.50 | 35.66 | 36.08 | 505,346 | -0.24(-0.66%) |
Dec 04, 2012 | 36.66 | 36.73 | 36.11 | 36.32 | 728,837 | -0.49(-1.32%) |
Nov 30, 2012 | 37.04 | 37.15 | 36.58 | 36.81 | 770,029 | -0.35(-0.95%) |
Nov 29, 2012 | 37.15 | 37.72 | 36.99 | 37.16 | 438,943 | +0.19(+0.50%) |
Nov 28, 2012 | 36.43 | 37.01 | 36.01 | 36.97 | 862,841 | +0.38(+1.04%) |
Nov 27, 2012 | 36.60 | 37.02 | 36.37 | 36.59 | 383,953 | -0.14(-0.39%) |
Nov 26, 2012 | 36.64 | 36.87 | 36.15 | 36.74 | 429,470 | -0.15(-0.41%) |
Nov 23, 2012 | 36.61 | 36.93 | 36.32 | 36.89 | 208,237 | +0.38(+1.04%) |
Nov 21, 2012 | 36.35 | 36.51 | 36.11 | 36.51 | 210,379 | +0.25(+0.68%) |
Nov 20, 2012 | 36.02 | 36.44 | 35.87 | 36.26 | 311,569 | +0.08(+0.22%) |
Nov 19, 2012 | 35.64 | 36.19 | 35.27 | 36.18 | 418,756 | +0.79(+2.22%) |
Nov 16, 2012 | 35.13 | 35.70 | 34.59 | 35.39 | 885,292 | +0.18(+0.50%) |
Nov 15, 2012 | 35.10 | 35.46 | 34.81 | 35.21 | 801,843 | -0.01(-0.03%) |
Nov 14, 2012 | 35.97 | 35.97 | 35.18 | 35.22 | 712,952 | -0.38(-1.07%) |
Nov 13, 2012 | 35.17 | 35.90 | 34.81 | 35.60 | 516,660 | +0.12(+0.32%) |
Nov 12, 2012 | 35.34 | 35.63 | 35.02 | 35.49 | 398,943 | +0.24(+0.68%) |
Nov 09, 2012 | 35.05 | 35.51 | 34.49 | 35.25 | 710,704 | -0.05(-0.15%) |
Nov 08, 2012 | 35.70 | 35.79 | 35.29 | 35.30 | 530,668 | -0.54(-1.51%) |
Nov 07, 2012 | 35.93 | 36.22 | 35.70 | 35.84 | 536,817 | -0.44(-1.22%) |
Nov 06, 2012 | 36.31 | 36.58 | 36.03 | 36.28 | 682,847 | -0.09(-0.24%) |
Nov 05, 2012 | 35.79 | 36.58 | 35.64 | 36.37 | 625,530 | +0.52(+1.46%) |
Nov 02, 2012 | 35.84 | 36.81 | 35.84 | 35.85 | 743,621 | -0.21(-0.59%) |
Nov 01, 2012 | 36.04 | 36.17 | 35.58 | 36.06 | 957,307 | +0.12(+0.34%) |
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,058 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.82 | 35.82 | 35.82 | 370,833 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.67 | 35.91 | 813,946 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.47 | 35.66 | 530,922 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,192 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,377 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.36 | 927,782 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.45 | 1,537,118 | +0.04(+0.10%) |
Oct 16, 2012 | 36.20 | 36.73 | 35.42 | 36.42 | 5,122,271 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.83 | 898,462 | +0.48(+1.43%) |
Oct 12, 2012 | 33.37 | 33.71 | 33.21 | 33.36 | 482,661 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.51 | 33.18 | 33.39 | 354,547 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,080 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.84 | 33.35 | 33.69 | 727,156 | +0.25(+0.74%) |
Oct 08, 2012 | 33.22 | 33.52 | 32.90 | 33.44 | 606,299 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,415 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.51 | 33.05 | 33.46 | 438,734 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.67 | 33.20 | 33.44 | 349,629 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,388 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.87 | 33.34 | 33.83 | 1,119,215 | +0.48(+1.43%) |
Sep 28, 2012 | 33.13 | 33.38 | 32.86 | 33.36 | 937,751 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,920 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,266,041 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.45 | 31.43 | 31.75 | 1,367,435 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.52 | 31.31 | 586,904 | +0.62(+2.02%) |
Sep 21, 2012 | 30.98 | 31.02 | 30.63 | 30.69 | 759,137 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 29.99 | 30.52 | 304,182 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.83 | 30.47 | 484,344 | +0.45(+1.50%) |
Sep 18, 2012 | 30.30 | 30.33 | 29.79 | 30.02 | 591,588 | -0.23(-0.76%) |
Sep 17, 2012 | 30.07 | 30.50 | 29.88 | 30.25 | 821,537 | +0.02(+0.06%) |
Sep 14, 2012 | 31.06 | 31.34 | 30.15 | 30.23 | 1,005,620 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,913 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,500 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,607 | -0.28(-0.89%) |
Sep 10, 2012 | 31.91 | 32.20 | 31.67 | 31.93 | 225,128 | -0.06(-0.19%) |
Sep 07, 2012 | 31.98 | 32.12 | 31.79 | 31.99 | 300,056 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,964 | +0.55(+1.75%) |
Sep 05, 2012 | 31.53 | 31.71 | 31.25 | 31.26 | 411,772 | -0.36(-1.15%) |
Sep 04, 2012 | 31.30 | 31.84 | 30.85 | 31.62 | 397,681 | +0.27(+0.85%) |
Aug 31, 2012 | 31.67 | 31.81 | 31.25 | 31.36 | 262,977 | -0.11(-0.37%) |
Aug 30, 2012 | 31.90 | 32.07 | 31.43 | 31.47 | 273,587 | -0.55(-1.71%) |
Aug 29, 2012 | 31.86 | 32.27 | 31.53 | 32.02 | 441,693 | +0.16(+0.50%) |
Aug 27, 2012 | 31.53 | 32.14 | 31.53 | 31.86 | 564,791 | +0.42(+1.32%) |
Aug 24, 2012 | 31.00 | 31.51 | 30.76 | 31.44 | 337,958 | +0.45(+1.46%) |
Aug 23, 2012 | 31.25 | 31.60 | 30.48 | 30.99 | 657,143 | -0.34(-1.07%) |
Aug 22, 2012 | 31.44 | 31.60 | 31.29 | 31.33 | 441,296 | -0.14(-0.45%) |
Aug 21, 2012 | 31.75 | 31.94 | 31.40 | 31.47 | 398,832 | -0.24(-0.75%) |
Aug 20, 2012 | 31.74 | 31.91 | 31.42 | 31.71 | 575,504 | -0.19(-0.58%) |
Aug 17, 2012 | 31.26 | 32.09 | 31.13 | 31.90 | 929,125 | +0.62(+1.98%) |
Aug 16, 2012 | 30.18 | 31.66 | 30.10 | 31.28 | 957,286 | +1.00(+3.30%) |
Aug 15, 2012 | 29.90 | 30.37 | 29.88 | 30.28 | 505,693 | +0.39(+1.30%) |
Aug 14, 2012 | 29.95 | 30.16 | 29.67 | 29.89 | 602,046 | -0.24(-0.79%) |
Aug 13, 2012 | 30.10 | 30.26 | 29.66 | 30.13 | 353,259 | -0.04(-0.12%) |
Aug 10, 2012 | 30.44 | 30.44 | 29.93 | 30.16 | 467,465 | -0.28(-0.93%) |
Aug 09, 2012 | 30.52 | 30.63 | 30.12 | 30.44 | 181,627 | -0.09(-0.29%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.38 | 30.53 | 324,925 | -0.17(-0.55%) |
Aug 07, 2012 | 30.36 | 30.75 | 30.29 | 30.70 | 503,036 | +0.33(+1.08%) |
Aug 06, 2012 | 30.46 | 30.86 | 30.04 | 30.37 | 415,955 | -0.12(-0.38%) |
Aug 03, 2012 | 30.19 | 30.81 | 29.86 | 30.49 | 666,175 | +0.80(+2.68%) |
Aug 02, 2012 | 29.65 | 29.93 | 29.44 | 29.69 | 574,108 | -0.15(-0.50%) |
Aug 01, 2012 | 30.54 | 30.60 | 29.84 | 29.84 | 548,537 | -0.36(-1.20%) |
Jul 31, 2012 | 29.88 | 30.60 | 29.82 | 30.21 | 666,938 | +0.21(+0.71%) |
Jul 30, 2012 | 29.95 | 30.20 | 29.75 | 29.99 | 452,981 | +0.04(+0.15%) |
Jul 27, 2012 | 29.97 | 30.14 | 29.70 | 29.95 | 601,016 | +0.10(+0.33%) |
Jul 26, 2012 | 30.05 | 30.15 | 29.65 | 29.85 | 612,437 | +0.33(+1.11%) |
Jul 25, 2012 | 29.78 | 30.17 | 29.33 | 29.52 | 1,006,641 | +0.36(+1.24%) |
Jul 24, 2012 | 29.20 | 30.26 | 28.67 | 29.16 | 1,666,151 | +0.86(+3.03%) |
Jul 23, 2012 | 28.34 | 28.66 | 28.10 | 28.30 | 1,094,434 | -0.62(-2.14%) |
Jul 20, 2012 | 29.00 | 29.17 | 28.77 | 28.92 | 721,112 | -0.49(-1.65%) |
Jul 19, 2012 | 29.33 | 29.55 | 28.80 | 29.41 | 603,697 | +0.22(+0.76%) |
Jul 18, 2012 | 28.53 | 29.54 | 28.53 | 29.19 | 1,263,577 | +0.72(+2.52%) |
Jul 17, 2012 | 27.71 | 28.60 | 27.62 | 28.47 | 763,825 | +0.83(+3.01%) |
Jul 16, 2012 | 28.02 | 28.23 | 27.53 | 27.64 | 532,941 | -0.50(-1.79%) |
Jul 13, 2012 | 27.29 | 28.15 | 27.29 | 28.14 | 737,172 | +0.96(+3.55%) |
Jul 12, 2012 | 26.76 | 27.28 | 26.68 | 27.18 | 589,220 | +0.18(+0.66%) |
Jul 11, 2012 | 27.11 | 27.27 | 26.77 | 27.00 | 332,786 | -0.04(-0.16%) |
Jul 10, 2012 | 27.21 | 27.55 | 26.87 | 27.05 | 478,473 | -0.15(-0.55%) |
Jul 09, 2012 | 26.84 | 27.32 | 26.83 | 27.20 | 388,971 | +0.24(+0.89%) |
Jul 06, 2012 | 26.99 | 27.25 | 26.74 | 26.96 | 397,695 | -0.32(-1.17%) |
Jul 05, 2012 | 27.22 | 27.53 | 27.07 | 27.28 | 475,242 | -0.05(-0.19%) |
Jul 03, 2012 | 27.38 | 27.38 | 27.12 | 27.33 | 212,705 | -0.05(-0.19%) |
Jul 02, 2012 | 27.35 | 27.56 | 26.82 | 27.38 | 533,059 | +0.04(+0.13%) |
Jun 29, 2012 | 26.93 | 27.36 | 26.59 | 27.35 | 734,104 | +0.89(+3.38%) |
Jun 28, 2012 | 26.04 | 26.47 | 25.80 | 26.45 | 639,504 | +0.21(+0.81%) |
Jun 27, 2012 | 25.76 | 26.61 | 25.67 | 26.24 | 1,001,068 | +0.45(+1.75%) |
Jun 26, 2012 | 25.90 | 26.13 | 25.63 | 25.79 | 664,785 | -0.17(-0.65%) |
Jun 25, 2012 | 25.79 | 26.06 | 25.59 | 25.96 | 450,016 | -0.16(-0.61%) |
Jun 22, 2012 | 25.76 | 26.16 | 25.46 | 26.12 | 1,845,509 | +0.68(+2.68%) |
Jun 21, 2012 | 26.17 | 26.22 | 25.42 | 25.44 | 469,546 | -0.69(-2.64%) |
Jun 20, 2012 | 26.61 | 26.83 | 25.96 | 26.13 | 759,597 | -0.57(-2.12%) |
Jun 19, 2012 | 26.32 | 26.72 | 26.05 | 26.69 | 765,042 | +0.40(+1.51%) |
Jun 18, 2012 | 25.85 | 26.42 | 25.69 | 26.30 | 559,335 | +0.31(+1.19%) |
Jun 15, 2012 | 25.98 | 26.03 | 25.47 | 25.99 | 704,451 | +0.04(+0.17%) |
Jun 14, 2012 | 25.49 | 25.99 | 25.43 | 25.94 | 819,604 | +0.50(+1.98%) |
Jun 13, 2012 | 26.10 | 26.15 | 25.30 | 25.44 | 602,063 | -0.72(-2.74%) |
Jun 12, 2012 | 26.07 | 26.21 | 25.72 | 26.15 | 585,175 | +0.14(+0.54%) |
Jun 11, 2012 | 26.75 | 26.97 | 25.99 | 26.01 | 854,897 | -0.48(-1.80%) |
Jun 08, 2012 | 26.28 | 26.52 | 25.86 | 26.49 | 578,728 | +0.06(+0.23%) |
Jun 07, 2012 | 26.93 | 27.05 | 26.37 | 26.43 | 721,048 | -0.14(-0.53%) |
Jun 06, 2012 | 26.44 | 26.70 | 26.29 | 26.57 | 601,837 | +0.21(+0.81%) |
Jun 05, 2012 | 25.30 | 26.45 | 25.30 | 26.36 | 1,282,605 | +0.88(+3.44%) |
Jun 04, 2012 | 25.56 | 25.56 | 24.92 | 25.48 | 770,453 | -0.09(-0.35%) |
Jun 01, 2012 | 26.60 | 26.60 | 25.43 | 25.57 | 1,161,543 | -1.60(-5.89%) |
May 31, 2012 | 26.95 | 27.28 | 26.56 | 27.17 | 1,019,947 | +0.19(+0.69%) |
May 30, 2012 | 27.14 | 27.27 | 26.87 | 26.99 | 896,514 | -0.42(-1.52%) |
May 29, 2012 | 27.42 | 27.43 | 26.85 | 27.40 | 872,778 | +0.14(+0.52%) |
May 25, 2012 | 27.15 | 27.35 | 26.99 | 27.26 | 627,385 | +0.20(+0.75%) |
May 24, 2012 | 27.46 | 27.48 | 26.83 | 27.06 | 757,324 | -0.31(-1.13%) |
May 23, 2012 | 27.52 | 27.63 | 26.99 | 27.37 | 1,185,250 | -0.42(-1.53%) |
May 22, 2012 | 27.60 | 28.29 | 27.59 | 27.79 | 1,327,785 | +0.29(+1.06%) |
May 21, 2012 | 26.53 | 27.50 | 26.27 | 27.50 | 1,260,381 | +0.99(+3.74%) |
May 18, 2012 | 26.81 | 27.35 | 26.36 | 26.51 | 1,332,584 | -0.31(-1.15%) |
May 17, 2012 | 28.18 | 28.27 | 26.76 | 26.82 | 1,784,506 | -1.27(-4.54%) |
May 16, 2012 | 28.65 | 28.87 | 28.03 | 28.09 | 1,495,723 | -0.54(-1.89%) |
May 15, 2012 | 28.85 | 28.98 | 28.53 | 28.63 | 1,400,774 | -0.18(-0.61%) |
May 14, 2012 | 29.48 | 29.61 | 28.79 | 28.81 | 1,384,643 | -0.96(-3.24%) |
May 11, 2012 | 29.53 | 30.08 | 29.53 | 29.77 | 1,206,625 | -0.04(-0.12%) |
May 10, 2012 | 28.91 | 29.92 | 28.72 | 29.81 | 1,855,512 | +1.11(+3.89%) |
May 09, 2012 | 28.62 | 28.93 | 28.44 | 28.69 | 1,176,443 | -0.19(-0.67%) |
May 08, 2012 | 29.01 | 29.06 | 28.54 | 28.89 | 2,429,809 | -0.09(-0.31%) |
May 07, 2012 | 28.62 | 29.37 | 28.53 | 28.98 | 2,243,446 | +0.10(+0.34%) |
May 04, 2012 | 28.99 | 29.50 | 28.75 | 28.88 | 1,391,033 | -0.36(-1.24%) |
May 03, 2012 | 29.51 | 29.79 | 28.99 | 29.24 | 1,347,333 | -0.35(-1.20%) |
May 02, 2012 | 30.06 | 30.20 | 29.42 | 29.60 | 1,788,439 | -0.76(-2.51%) |
May 01, 2012 | 29.91 | 31.39 | 28.67 | 30.36 | 8,724,858 | -3.10(-9.26%) |
Apr 30, 2012 | 33.00 | 33.64 | 32.56 | 33.45 | 2,209,898 | +0.58(+1.78%) |
Apr 27, 2012 | 32.32 | 33.01 | 31.98 | 32.87 | 1,204,620 | +0.57(+1.75%) |
Apr 26, 2012 | 31.75 | 32.55 | 31.57 | 32.30 | 1,709,914 | +0.48(+1.50%) |
Apr 25, 2012 | 31.04 | 31.90 | 30.97 | 31.82 | 1,459,070 | +1.42(+4.66%) |
Apr 24, 2012 | 30.75 | 30.98 | 30.26 | 30.41 | 468,031 | -0.45(-1.46%) |
Apr 23, 2012 | 30.90 | 31.16 | 30.65 | 30.86 | 716,018 | -0.39(-1.25%) |
Apr 20, 2012 | 30.90 | 31.35 | 30.58 | 31.25 | 1,753,162 | +0.64(+2.08%) |
Apr 19, 2012 | 31.07 | 31.26 | 30.52 | 30.61 | 755,089 | -0.41(-1.31%) |
Apr 18, 2012 | 31.29 | 31.53 | 31.01 | 31.02 | 636,906 | -0.34(-1.10%) |
Apr 17, 2012 | 31.84 | 31.93 | 31.31 | 31.36 | 502,289 | -0.21(-0.67%) |
Apr 16, 2012 | 32.16 | 32.43 | 31.56 | 31.58 | 974,557 | +0.18(+0.56%) |
Apr 13, 2012 | 31.20 | 31.54 | 31.01 | 31.40 | 917,193 | +0.11(+0.34%) |
Apr 12, 2012 | 31.48 | 31.54 | 31.28 | 31.29 | 776,947 | -0.11(-0.37%) |
Apr 11, 2012 | 30.68 | 31.90 | 30.54 | 31.41 | 1,052,152 | +1.02(+3.35%) |
Apr 10, 2012 | 31.35 | 31.39 | 30.39 | 30.39 | 896,673 | -0.94(-2.99%) |
Apr 09, 2012 | 31.63 | 31.74 | 31.20 | 31.33 | 884,086 | -0.81(-2.53%) |
Apr 05, 2012 | 31.87 | 32.22 | 31.73 | 32.14 | 472,896 | +0.09(+0.28%) |
Apr 04, 2012 | 32.34 | 32.52 | 31.82 | 32.05 | 752,963 | -0.67(-2.05%) |
Apr 03, 2012 | 32.75 | 32.91 | 32.55 | 32.73 | 660,564 | +0.01(+0.03%) |