Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.98 | 35.20 | 33.20 | 34.77 | 2,833,452 | -0.10(-0.29%) |
Jun 26, 2013 | 31.43 | 34.96 | 31.40 | 34.87 | 2,866,697 | +3.76(+12.09%) |
Jun 25, 2013 | 31.40 | 31.79 | 30.72 | 31.11 | 900,530 | +0.17(+0.55%) |
Jun 24, 2013 | 30.38 | 31.44 | 29.26 | 30.94 | 1,498,283 | -0.30(-0.96%) |
Jun 21, 2013 | 31.18 | 31.75 | 30.23 | 31.24 | 1,504,394 | +0.24(+0.77%) |
Jun 20, 2013 | 32.36 | 32.47 | 30.85 | 31.00 | 1,444,050 | -1.93(-5.86%) |
Jun 19, 2013 | 31.28 | 33.00 | 30.97 | 32.93 | 1,611,124 | +1.38(+4.37%) |
Jun 18, 2013 | 31.95 | 32.11 | 31.40 | 31.55 | 721,696 | -0.20(-0.63%) |
Jun 17, 2013 | 31.33 | 31.81 | 30.87 | 31.75 | 1,254,626 | +0.91(+2.95%) |
Jun 14, 2013 | 30.00 | 31.10 | 29.43 | 30.84 | 1,012,846 | +1.36(+4.61%) |
Jun 13, 2013 | 29.36 | 29.99 | 29.07 | 29.48 | 603,280 | +0.09(+0.31%) |
Jun 12, 2013 | 29.57 | 29.99 | 29.14 | 29.39 | 665,501 | -0.13(-0.44%) |
Jun 11, 2013 | 29.23 | 29.90 | 28.85 | 29.52 | 698,000 | -0.40(-1.34%) |
Jun 10, 2013 | 30.04 | 30.11 | 29.41 | 29.92 | 760,813 | -0.19(-0.63%) |
Jun 07, 2013 | 29.00 | 30.18 | 28.72 | 30.11 | 878,225 | +1.02(+3.51%) |
Jun 06, 2013 | 28.20 | 29.14 | 27.70 | 29.09 | 796,570 | +0.89(+3.16%) |
Jun 05, 2013 | 27.40 | 28.88 | 27.20 | 28.20 | 1,079,615 | +0.74(+2.69%) |
Jun 04, 2013 | 28.09 | 28.56 | 27.33 | 27.46 | 1,057,178 | -0.69(-2.45%) |
Jun 03, 2013 | 29.63 | 29.76 | 26.75 | 28.15 | 2,646,026 | -1.66(-5.57%) |
May 31, 2013 | 29.90 | 30.17 | 29.62 | 29.81 | 581,388 | -0.18(-0.60%) |
May 30, 2013 | 30.01 | 30.42 | 29.81 | 29.99 | 799,403 | -0.10(-0.33%) |
May 29, 2013 | 29.93 | 30.55 | 29.64 | 30.09 | 824,890 | +0.14(+0.47%) |
May 28, 2013 | 29.47 | 30.50 | 29.47 | 29.95 | 981,322 | +0.61(+2.08%) |
May 24, 2013 | 29.34 | 29.72 | 29.00 | 29.34 | 1,151,260 | -0.12(-0.41%) |
May 23, 2013 | 28.91 | 29.78 | 28.15 | 29.46 | 1,672,489 | +0.06(+0.20%) |
May 22, 2013 | 31.60 | 32.23 | 29.05 | 29.40 | 2,588,219 | -2.18(-6.90%) |
May 21, 2013 | 30.85 | 32.61 | 30.85 | 31.58 | 2,390,642 | +0.61(+1.97%) |
May 20, 2013 | 30.80 | 32.88 | 30.58 | 30.97 | 2,728,873 | +0.18(+0.58%) |
May 17, 2013 | 30.42 | 31.04 | 30.03 | 30.79 | 1,735,421 | +0.36(+1.18%) |
May 16, 2013 | 30.22 | 31.36 | 30.10 | 30.43 | 2,690,581 | +0.42(+1.40%) |
May 15, 2013 | 30.77 | 31.99 | 29.75 | 30.01 | 2,729,204 | -0.91(-2.94%) |
May 13, 2013 | 31.01 | 31.65 | 29.87 | 30.92 | 1,491,831 | -0.01(-0.03%) |
May 10, 2013 | 30.78 | 31.23 | 30.45 | 30.93 | 909,382 | +0.26(+0.85%) |
May 09, 2013 | 30.09 | 31.05 | 29.78 | 30.67 | 1,371,333 | +0.76(+2.54%) |
May 08, 2013 | 30.72 | 30.91 | 29.30 | 29.91 | 2,513,330 | -0.76(-2.48%) |
May 07, 2013 | 30.70 | 31.22 | 30.20 | 30.67 | 1,310,284 | -0.02(-0.07%) |
May 06, 2013 | 30.79 | 31.60 | 30.11 | 30.69 | 2,412,473 | -0.43(-1.38%) |
May 03, 2013 | 32.37 | 32.60 | 31.02 | 31.12 | 2,727,136 | -1.10(-3.41%) |
May 02, 2013 | 29.50 | 32.39 | 28.78 | 32.22 | 10,131,696 | +6.92(+27.35%) |
May 01, 2013 | 26.06 | 26.33 | 25.17 | 25.30 | 1,362,957 | -0.73(-2.80%) |
Apr 30, 2013 | 26.64 | 27.17 | 25.80 | 26.03 | 1,549,859 | -0.59(-2.22%) |
Apr 29, 2013 | 25.60 | 26.73 | 25.58 | 26.62 | 1,084,269 | +1.17(+4.60%) |
Apr 26, 2013 | 25.50 | 25.72 | 25.25 | 25.45 | 621,408 | +0.03(+0.12%) |
Apr 25, 2013 | 25.16 | 25.96 | 24.94 | 25.42 | 784,426 | +0.45(+1.80%) |
Apr 24, 2013 | 25.37 | 25.59 | 24.76 | 24.97 | 709,706 | -0.32(-1.27%) |
Apr 23, 2013 | 25.50 | 26.24 | 25.06 | 25.29 | 565,190 | -0.03(-0.12%) |
Apr 22, 2013 | 25.61 | 25.61 | 24.75 | 25.32 | 640,002 | -0.18(-0.71%) |
Apr 19, 2013 | 25.46 | 25.96 | 25.09 | 25.50 | 448,909 | +0.17(+0.67%) |
Apr 18, 2013 | 26.20 | 26.36 | 25.19 | 25.33 | 696,766 | -0.77(-2.95%) |
Apr 17, 2013 | 25.69 | 26.26 | 25.03 | 26.10 | 693,592 | +0.39(+1.52%) |
Apr 16, 2013 | 25.91 | 26.24 | 25.45 | 25.71 | 760,201 | -0.12(-0.46%) |
Apr 15, 2013 | 26.75 | 27.00 | 25.26 | 25.83 | 1,074,494 | -1.13(-4.19%) |
Apr 12, 2013 | 26.19 | 27.30 | 25.81 | 26.96 | 586,716 | +0.61(+2.31%) |
Apr 11, 2013 | 25.80 | 27.10 | 25.71 | 26.35 | 1,026,535 | +0.60(+2.33%) |
Apr 10, 2013 | 24.20 | 25.89 | 24.10 | 25.75 | 1,192,633 | +1.13(+4.59%) |
Apr 09, 2013 | 24.96 | 25.23 | 24.60 | 24.62 | 744,877 | -0.38(-1.52%) |
Apr 08, 2013 | 25.46 | 26.27 | 24.75 | 25.00 | 1,757,628 | -0.70(-2.72%) |
Apr 05, 2013 | 23.50 | 25.88 | 23.11 | 25.70 | 2,074,987 | +2.03(+8.58%) |
Apr 04, 2013 | 23.05 | 23.79 | 22.74 | 23.67 | 704,008 | +0.62(+2.69%) |
Apr 03, 2013 | 23.02 | 23.39 | 22.48 | 23.05 | 1,050,931 | +0.28(+1.23%) |
Apr 02, 2013 | 23.46 | 23.76 | 22.67 | 22.77 | 885,528 | -0.12(-0.52%) |
Apr 01, 2013 | 23.65 | 23.68 | 22.75 | 22.89 | 1,065,183 | -0.82(-3.46%) |
Mar 28, 2013 | 23.99 | 24.10 | 23.56 | 23.71 | 758,443 | -0.01(-0.04%) |
Mar 27, 2013 | 23.55 | 24.05 | 23.13 | 23.72 | 1,180,617 | +0.04(+0.17%) |
Mar 26, 2013 | 23.58 | 23.83 | 23.39 | 23.68 | 476,496 | +0.19(+0.81%) |
Mar 25, 2013 | 23.93 | 24.46 | 23.41 | 23.49 | 765,219 | -0.30(-1.26%) |
Mar 22, 2013 | 24.00 | 24.03 | 23.61 | 23.79 | 417,036 | -0.21(-0.88%) |
Mar 21, 2013 | 24.02 | 24.27 | 23.86 | 24.00 | 747,370 | -0.12(-0.50%) |
Mar 20, 2013 | 24.89 | 25.12 | 24.01 | 24.12 | 1,164,033 | -0.16(-0.66%) |
Mar 19, 2013 | 24.50 | 24.76 | 24.07 | 24.28 | 684,304 | -0.22(-0.90%) |
Mar 18, 2013 | 24.77 | 25.01 | 24.35 | 24.50 | 889,503 | -0.60(-2.39%) |
Mar 15, 2013 | 25.00 | 25.40 | 24.88 | 25.10 | 948,189 | +0.05(+0.20%) |
Mar 14, 2013 | 25.01 | 25.35 | 24.65 | 25.05 | 603,702 | +0.03(+0.12%) |
Mar 13, 2013 | 23.79 | 25.23 | 23.75 | 25.02 | 1,344,647 | +1.29(+5.44%) |
Mar 12, 2013 | 25.05 | 25.06 | 23.51 | 23.73 | 1,361,776 | -1.40(-5.57%) |
Mar 11, 2013 | 24.85 | 25.46 | 24.39 | 25.13 | 1,324,248 | +0.12(+0.48%) |
Mar 08, 2013 | 23.48 | 25.20 | 23.06 | 25.01 | 2,637,401 | +1.55(+6.61%) |
Mar 07, 2013 | 22.84 | 24.13 | 22.75 | 23.46 | 1,383,855 | +0.44(+1.91%) |
Mar 06, 2013 | 23.21 | 23.29 | 22.75 | 23.02 | 1,110,225 | +0.00(+0.00%) |
Mar 05, 2013 | 23.25 | 24.34 | 22.85 | 23.02 | 2,397,100 | -0.16(-0.69%) |
Mar 04, 2013 | 22.90 | 23.38 | 22.51 | 23.18 | 957,337 | +0.17(+0.74%) |
Mar 01, 2013 | 21.89 | 23.12 | 21.77 | 23.01 | 1,750,915 | +0.82(+3.70%) |
Feb 28, 2013 | 21.94 | 22.38 | 21.77 | 22.19 | 1,310,726 | +0.33(+1.51%) |
Feb 27, 2013 | 21.11 | 22.06 | 20.96 | 21.86 | 1,269,386 | +0.57(+2.68%) |
Feb 26, 2013 | 21.64 | 21.89 | 20.94 | 21.29 | 830,516 | -0.89(-4.01%) |
Feb 22, 2013 | 22.00 | 22.30 | 21.73 | 22.18 | 682,713 | +0.18(+0.82%) |
Feb 21, 2013 | 21.61 | 22.06 | 21.36 | 22.00 | 704,061 | +0.11(+0.50%) |
Feb 20, 2013 | 22.09 | 22.13 | 21.71 | 21.89 | 684,097 | +0.01(+0.05%) |
Feb 19, 2013 | 21.94 | 22.58 | 21.76 | 21.88 | 1,107,783 | -0.08(-0.36%) |
Feb 15, 2013 | 21.53 | 22.06 | 21.19 | 21.96 | 732,035 | +0.52(+2.43%) |
Feb 14, 2013 | 21.77 | 21.78 | 21.05 | 21.44 | 866,589 | -0.35(-1.61%) |
Feb 13, 2013 | 21.67 | 21.85 | 21.43 | 21.79 | 459,781 | +0.13(+0.60%) |
Feb 12, 2013 | 21.72 | 22.17 | 21.18 | 21.66 | 1,623,012 | +0.03(+0.14%) |
Feb 11, 2013 | 21.72 | 22.22 | 21.05 | 21.63 | 1,505,180 | -0.22(-1.01%) |
Feb 08, 2013 | 21.52 | 22.96 | 21.52 | 21.85 | 1,707,736 | +0.50(+2.34%) |
Feb 07, 2013 | 21.36 | 22.35 | 20.14 | 21.35 | 2,962,254 | -1.03(-4.60%) |
Feb 06, 2013 | 21.44 | 22.63 | 20.80 | 22.38 | 2,109,409 | +2.04(+10.03%) |
Feb 04, 2013 | 20.50 | 20.60 | 20.10 | 20.34 | 597,357 | -0.13(-0.64%) |
Feb 01, 2013 | 21.44 | 21.67 | 20.34 | 20.47 | 602,615 | -0.77(-3.63%) |
Jan 31, 2013 | 20.48 | 21.52 | 20.10 | 21.24 | 925,403 | +0.78(+3.81%) |
Jan 30, 2013 | 20.93 | 21.20 | 20.32 | 20.46 | 545,905 | -0.38(-1.82%) |
Jan 29, 2013 | 21.00 | 21.07 | 20.58 | 20.84 | 995,361 | -0.19(-0.90%) |
Jan 28, 2013 | 21.21 | 21.24 | 20.71 | 21.03 | 700,799 | -0.14(-0.66%) |
Jan 25, 2013 | 21.10 | 21.17 | 20.80 | 21.17 | 843,351 | +0.34(+1.63%) |
Jan 24, 2013 | 20.41 | 21.30 | 20.41 | 20.83 | 741,631 | +0.49(+2.41%) |
Jan 23, 2013 | 20.12 | 20.45 | 19.93 | 20.34 | 791,857 | +0.44(+2.21%) |
Jan 22, 2013 | 20.30 | 20.44 | 19.82 | 19.90 | 1,462,389 | -0.40(-1.97%) |
Jan 18, 2013 | 20.38 | 20.56 | 20.19 | 20.30 | 1,294,124 | +0.03(+0.15%) |
Jan 17, 2013 | 20.35 | 20.50 | 20.10 | 20.27 | 854,247 | -0.09(-0.44%) |
Jan 16, 2013 | 20.17 | 20.55 | 19.45 | 20.36 | 1,822,717 | -0.25(-1.21%) |
Jan 15, 2013 | 22.27 | 22.29 | 20.05 | 20.61 | 3,383,495 | -1.36(-6.19%) |
Jan 14, 2013 | 22.13 | 22.13 | 21.42 | 21.97 | 858,322 | -0.15(-0.68%) |
Jan 11, 2013 | 22.24 | 22.44 | 21.92 | 22.12 | 766,652 | -0.07(-0.32%) |
Jan 10, 2013 | 20.75 | 22.29 | 20.74 | 22.19 | 1,346,276 | +1.43(+6.89%) |
Jan 09, 2013 | 20.90 | 21.00 | 20.25 | 20.76 | 536,211 | -0.07(-0.34%) |
Jan 08, 2013 | 21.00 | 21.19 | 20.02 | 20.83 | 918,246 | -0.25(-1.19%) |
Jan 07, 2013 | 21.33 | 21.36 | 20.52 | 21.08 | 1,079,798 | -0.44(-2.04%) |
Jan 04, 2013 | 20.29 | 21.62 | 20.11 | 21.52 | 1,966,749 | +1.37(+6.80%) |
Jan 03, 2013 | 20.00 | 20.36 | 19.71 | 20.15 | 1,195,036 | +0.45(+2.28%) |
Jan 02, 2013 | 19.99 | 20.59 | 18.85 | 19.70 | 1,587,099 | +0.85(+4.51%) |
Dec 31, 2012 | 18.74 | 19.09 | 18.66 | 18.85 | 655,828 | -0.02(-0.11%) |
Dec 28, 2012 | 18.68 | 19.23 | 18.63 | 18.87 | 545,636 | +0.04(+0.21%) |
Dec 27, 2012 | 18.64 | 18.95 | 18.40 | 18.83 | 713,180 | +0.20(+1.07%) |
Dec 26, 2012 | 18.44 | 18.78 | 18.26 | 18.63 | 387,890 | +0.19(+1.03%) |
Dec 24, 2012 | 18.86 | 18.99 | 18.32 | 18.44 | 541,036 | -0.56(-2.95%) |
Dec 21, 2012 | 18.66 | 19.05 | 18.32 | 19.00 | 1,056,779 | +0.09(+0.48%) |
Dec 20, 2012 | 18.46 | 19.09 | 18.27 | 18.91 | 1,100,944 | +0.46(+2.49%) |
Dec 19, 2012 | 18.17 | 18.59 | 18.00 | 18.45 | 1,455,293 | +0.39(+2.16%) |
Dec 18, 2012 | 19.21 | 19.21 | 17.90 | 18.06 | 1,542,902 | -0.87(-4.60%) |
Dec 17, 2012 | 19.31 | 19.72 | 18.60 | 18.93 | 1,027,018 | -0.53(-2.72%) |
Dec 14, 2012 | 19.66 | 19.96 | 19.27 | 19.46 | 467,083 | -0.20(-1.02%) |
Dec 13, 2012 | 19.19 | 19.83 | 18.80 | 19.66 | 867,966 | +0.04(+0.20%) |
Dec 12, 2012 | 19.68 | 20.20 | 19.01 | 19.62 | 1,602,986 | +0.32(+1.66%) |
Dec 11, 2012 | 18.87 | 19.59 | 18.82 | 19.30 | 1,140,757 | +0.48(+2.55%) |
Dec 10, 2012 | 19.22 | 19.25 | 18.30 | 18.82 | 530,697 | -0.23(-1.21%) |
Dec 07, 2012 | 18.27 | 19.25 | 18.15 | 19.05 | 1,282,703 | +0.96(+5.31%) |
Dec 06, 2012 | 18.47 | 18.99 | 17.48 | 18.09 | 1,579,474 | -0.75(-3.98%) |
Dec 05, 2012 | 19.03 | 19.44 | 18.70 | 18.84 | 597,053 | -0.21(-1.10%) |
Dec 04, 2012 | 19.13 | 19.50 | 18.75 | 19.05 | 678,219 | +0.14(+0.74%) |
Nov 30, 2012 | 19.53 | 19.74 | 18.75 | 18.91 | 1,588,126 | -0.54(-2.78%) |
Nov 29, 2012 | 20.36 | 20.60 | 19.26 | 19.45 | 700,445 | -0.75(-3.71%) |
Nov 28, 2012 | 20.13 | 20.48 | 19.70 | 20.20 | 872,465 | -0.04(-0.20%) |
Nov 27, 2012 | 19.74 | 20.33 | 19.35 | 20.24 | 1,466,389 | +1.25(+6.58%) |
Nov 26, 2012 | 18.94 | 19.57 | 18.57 | 18.99 | 664,150 | +0.01(+0.05%) |
Nov 23, 2012 | 18.39 | 19.11 | 18.39 | 18.98 | 259,398 | +0.27(+1.44%) |
Nov 21, 2012 | 18.91 | 18.99 | 18.37 | 18.71 | 411,042 | -0.10(-0.53%) |
Nov 20, 2012 | 19.74 | 19.76 | 18.55 | 18.81 | 716,712 | +0.01(+0.05%) |
Nov 19, 2012 | 17.74 | 18.88 | 17.51 | 18.80 | 1,374,148 | +1.48(+8.55%) |
Nov 16, 2012 | 17.03 | 17.75 | 16.94 | 17.32 | 985,064 | +0.11(+0.64%) |
Nov 15, 2012 | 16.94 | 17.31 | 16.32 | 17.21 | 907,738 | +0.44(+2.62%) |
Nov 14, 2012 | 17.30 | 17.48 | 16.65 | 16.77 | 786,431 | -0.44(-2.56%) |
Nov 13, 2012 | 17.06 | 17.54 | 16.85 | 17.21 | 846,564 | +0.14(+0.82%) |
Nov 12, 2012 | 17.75 | 17.78 | 17.01 | 17.07 | 1,013,751 | -0.65(-3.67%) |
Nov 09, 2012 | 17.66 | 18.18 | 17.60 | 17.72 | 1,085,915 | -0.05(-0.28%) |
Nov 08, 2012 | 18.65 | 18.65 | 17.62 | 17.77 | 1,150,485 | -0.63(-3.42%) |
Nov 07, 2012 | 18.11 | 19.20 | 17.60 | 18.40 | 2,057,262 | +0.15(+0.82%) |
Nov 06, 2012 | 18.92 | 19.38 | 18.18 | 18.25 | 2,009,943 | -0.86(-4.50%) |
Nov 05, 2012 | 20.51 | 20.53 | 18.95 | 19.11 | 1,819,651 | -1.40(-6.83%) |
Nov 02, 2012 | 24.16 | 24.16 | 20.32 | 20.51 | 2,532,623 | -3.52(-14.65%) |
Nov 01, 2012 | 24.19 | 24.51 | 23.58 | 24.03 | 724,373 | -0.07(-0.29%) |
Oct 31, 2012 | 23.19 | 24.50 | 23.00 | 24.10 | 628,220 | +0.93(+4.01%) |
Oct 26, 2012 | 24.08 | 23.17 | 23.17 | 23.17 | 711,100 | -0.86(-3.58%) |
Oct 25, 2012 | 25.94 | 26.16 | 23.70 | 24.03 | 862,119 | -1.74(-6.75%) |
Oct 24, 2012 | 25.58 | 27.65 | 25.55 | 25.77 | 1,654,081 | +1.77(+7.37%) |
Oct 23, 2012 | 23.97 | 24.25 | 23.72 | 24.00 | 732,897 | -0.61(-2.48%) |
Oct 19, 2012 | 24.67 | 25.09 | 24.06 | 24.61 | 700,350 | -0.15(-0.61%) |
Oct 18, 2012 | 25.62 | 25.95 | 24.31 | 24.76 | 668,168 | -0.94(-3.66%) |
Oct 17, 2012 | 24.72 | 25.84 | 24.50 | 25.70 | 483,328 | +0.85(+3.42%) |
Oct 16, 2012 | 25.03 | 25.37 | 24.58 | 24.85 | 762,350 | -0.46(-1.82%) |
Oct 15, 2012 | 25.24 | 25.66 | 25.00 | 25.31 | 228,103 | +0.07(+0.28%) |
Oct 12, 2012 | 25.73 | 26.01 | 25.00 | 25.24 | 417,029 | -0.49(-1.90%) |
Oct 11, 2012 | 25.78 | 26.43 | 25.54 | 25.73 | 789,355 | +0.12(+0.47%) |
Oct 10, 2012 | 27.50 | 27.50 | 25.35 | 25.61 | 1,473,043 | -1.82(-6.64%) |
Oct 09, 2012 | 28.24 | 28.63 | 26.39 | 27.43 | 611,398 | -0.84(-2.97%) |
Oct 08, 2012 | 28.27 | 28.64 | 27.83 | 28.27 | 526,201 | -0.13(-0.46%) |
Oct 05, 2012 | 29.00 | 29.44 | 27.75 | 28.40 | 961,393 | -0.49(-1.70%) |
Oct 04, 2012 | 28.24 | 29.48 | 28.11 | 28.89 | 1,433,366 | +0.80(+2.85%) |
Oct 03, 2012 | 27.56 | 28.58 | 27.24 | 28.09 | 714,700 | +0.50(+1.81%) |
Oct 02, 2012 | 27.82 | 28.30 | 27.00 | 27.59 | 621,246 | -0.17(-0.61%) |
Oct 01, 2012 | 26.67 | 28.48 | 26.52 | 27.76 | 1,327,127 | +0.71(+2.62%) |
Sep 28, 2012 | 26.09 | 27.08 | 25.89 | 27.05 | 1,074,053 | +0.81(+3.09%) |
Sep 27, 2012 | 25.90 | 26.42 | 25.44 | 26.24 | 669,882 | +0.56(+2.18%) |
Sep 26, 2012 | 25.20 | 26.55 | 24.64 | 25.68 | 1,086,053 | +0.18(+0.71%) |
Sep 25, 2012 | 26.00 | 26.77 | 25.39 | 25.50 | 1,130,765 | -0.17(-0.66%) |
Sep 24, 2012 | 26.35 | 26.60 | 25.46 | 25.67 | 853,546 | -1.11(-4.14%) |
Sep 21, 2012 | 26.64 | 26.90 | 26.00 | 26.78 | 1,249,235 | +0.47(+1.79%) |
Sep 20, 2012 | 25.49 | 27.40 | 25.20 | 26.31 | 1,814,735 | +0.60(+2.33%) |
Sep 19, 2012 | 24.95 | 27.10 | 24.95 | 25.71 | 2,072,947 | +0.94(+3.79%) |
Sep 18, 2012 | 24.94 | 25.73 | 24.30 | 24.77 | 1,103,889 | -0.93(-3.62%) |
Sep 17, 2012 | 25.58 | 26.25 | 25.16 | 25.70 | 499,966 | -0.48(-1.83%) |
Sep 14, 2012 | 24.38 | 26.50 | 24.06 | 26.18 | 1,726,330 | +2.23(+9.31%) |
Sep 13, 2012 | 25.73 | 26.00 | 23.79 | 23.95 | 1,635,075 | -1.85(-7.17%) |
Sep 12, 2012 | 26.30 | 26.50 | 25.50 | 25.80 | 1,757,847 | -0.40(-1.53%) |
Sep 11, 2012 | 24.87 | 26.30 | 24.83 | 26.20 | 1,536,495 | +1.13(+4.51%) |
Sep 10, 2012 | 24.74 | 25.71 | 24.50 | 25.07 | 852,049 | +0.25(+1.01%) |
Sep 07, 2012 | 25.47 | 25.97 | 24.27 | 24.82 | 1,095,101 | -0.73(-2.86%) |
Sep 06, 2012 | 25.89 | 26.60 | 24.39 | 25.55 | 1,642,015 | -0.22(-0.85%) |
Sep 05, 2012 | 24.04 | 26.36 | 24.03 | 25.77 | 3,174,291 | +1.52(+6.27%) |
Sep 04, 2012 | 21.99 | 24.41 | 21.70 | 24.25 | 2,335,256 | +2.25(+10.23%) |
Aug 31, 2012 | 21.82 | 22.22 | 21.43 | 22.00 | 1,377,170 | +0.31(+1.43%) |
Aug 30, 2012 | 22.35 | 22.35 | 21.42 | 21.69 | 2,238,239 | -0.68(-3.04%) |
Aug 29, 2012 | 17.51 | 22.89 | 17.50 | 22.37 | 8,651,967 | +3.26(+17.06%) |
Aug 27, 2012 | 19.50 | 19.74 | 18.71 | 19.11 | 931,428 | -0.37(-1.90%) |
Aug 24, 2012 | 18.20 | 20.29 | 18.20 | 19.48 | 1,747,454 | +1.29(+7.09%) |
Aug 23, 2012 | 17.92 | 18.39 | 17.80 | 18.19 | 922,998 | +0.32(+1.79%) |
Aug 22, 2012 | 18.96 | 19.13 | 17.61 | 17.87 | 1,232,866 | -1.13(-5.95%) |
Aug 21, 2012 | 20.12 | 20.22 | 18.79 | 19.00 | 1,098,608 | -1.22(-6.03%) |
Aug 20, 2012 | 21.47 | 21.50 | 19.93 | 20.22 | 1,242,492 | -1.28(-5.95%) |
Aug 17, 2012 | 21.82 | 23.00 | 21.20 | 21.50 | 906,210 | -0.26(-1.19%) |
Aug 16, 2012 | 22.12 | 22.50 | 21.40 | 21.76 | 890,843 | -0.35(-1.58%) |
Aug 15, 2012 | 22.27 | 22.77 | 21.55 | 22.11 | 778,434 | -0.18(-0.81%) |
Aug 14, 2012 | 23.79 | 24.69 | 22.03 | 22.29 | 1,040,354 | -1.58(-6.62%) |
Aug 13, 2012 | 25.79 | 25.85 | 23.75 | 23.87 | 694,216 | -1.98(-7.66%) |
Aug 10, 2012 | 25.64 | 26.39 | 24.80 | 25.85 | 548,651 | +0.12(+0.47%) |
Aug 09, 2012 | 26.45 | 28.93 | 24.92 | 25.73 | 1,810,198 | -0.73(-2.76%) |
Aug 08, 2012 | 25.74 | 26.49 | 24.67 | 26.46 | 673,977 | +0.62(+2.40%) |
Aug 07, 2012 | 25.83 | 26.10 | 24.51 | 25.84 | 664,497 | +0.41(+1.61%) |
Aug 06, 2012 | 23.40 | 26.49 | 23.33 | 25.43 | 1,264,599 | +2.03(+8.68%) |
Aug 03, 2012 | 22.47 | 23.40 | 21.50 | 23.40 | 701,978 | +1.40(+6.36%) |
Aug 02, 2012 | 21.00 | 23.47 | 20.69 | 22.00 | 2,671,573 | +3.18(+16.90%) |
Aug 01, 2012 | 20.05 | 20.67 | 18.52 | 18.82 | 895,010 | -1.14(-5.71%) |
Jul 31, 2012 | 20.52 | 20.91 | 19.64 | 19.96 | 309,627 | -0.66(-3.20%) |
Jul 30, 2012 | 19.71 | 22.20 | 19.61 | 20.62 | 440,356 | +1.11(+5.69%) |
Jul 27, 2012 | 19.07 | 19.73 | 18.88 | 19.51 | 464,331 | -0.17(-0.86%) |
Jul 26, 2012 | 21.42 | 21.74 | 19.24 | 19.68 | 743,603 | -1.82(-8.47%) |
Jul 25, 2012 | 22.73 | 22.73 | 21.00 | 21.50 | 436,856 | -1.01(-4.49%) |
Jul 24, 2012 | 24.09 | 24.09 | 22.16 | 22.51 | 226,797 | -0.78(-3.35%) |
Jul 23, 2012 | 23.73 | 24.26 | 23.11 | 23.29 | 440,875 | -0.76(-3.16%) |
Jul 20, 2012 | 24.00 | 24.73 | 23.79 | 24.05 | 333,179 | +0.05(+0.21%) |
Jul 19, 2012 | 22.74 | 24.38 | 22.56 | 24.00 | 423,538 | +1.30(+5.73%) |
Jul 18, 2012 | 22.94 | 23.22 | 22.49 | 22.70 | 271,649 | -0.32(-1.39%) |
Jul 17, 2012 | 21.95 | 23.33 | 21.43 | 23.02 | 404,322 | +1.59(+7.42%) |
Jul 16, 2012 | 21.57 | 21.68 | 21.00 | 21.43 | 244,123 | -0.21(-0.97%) |
Jul 13, 2012 | 22.38 | 22.89 | 21.50 | 21.64 | 318,546 | -0.50(-2.26%) |
Jul 12, 2012 | 21.01 | 22.17 | 20.52 | 22.14 | 379,684 | +0.78(+3.65%) |
Jul 11, 2012 | 22.60 | 23.13 | 20.77 | 21.36 | 363,460 | -1.27(-5.61%) |
Jul 10, 2012 | 24.90 | 25.00 | 22.52 | 22.63 | 744,582 | -2.16(-8.71%) |
Jul 09, 2012 | 26.32 | 27.52 | 24.40 | 24.79 | 490,767 | -0.51(-2.02%) |
Jul 06, 2012 | 26.00 | 26.50 | 25.03 | 25.30 | 344,720 | -0.86(-3.29%) |
Jul 05, 2012 | 24.98 | 27.74 | 24.98 | 26.16 | 1,601,716 | +1.44(+5.83%) |
Jul 03, 2012 | 24.10 | 25.00 | 23.98 | 24.72 | 340,777 | +0.98(+4.13%) |