Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.34 | 43.34 | 42.88 | 43.12 | 228,706 | -0.12(-0.27%) |
Mar 27, 2013 | 43.01 | 43.28 | 42.57 | 43.23 | 185,986 | -0.16(-0.37%) |
Mar 26, 2013 | 44.42 | 44.42 | 43.21 | 43.40 | 202,778 | -0.75(-1.71%) |
Mar 25, 2013 | 44.46 | 44.96 | 43.64 | 44.15 | 181,486 | -0.30(-0.67%) |
Mar 22, 2013 | 44.59 | 44.59 | 44.09 | 44.45 | 139,760 | -0.03(-0.06%) |
Mar 21, 2013 | 44.31 | 44.56 | 44.03 | 44.47 | 228,931 | -0.10(-0.22%) |
Mar 20, 2013 | 44.03 | 44.80 | 43.81 | 44.57 | 121,131 | +0.74(+1.68%) |
Mar 19, 2013 | 44.34 | 44.34 | 43.28 | 43.84 | 68,179 | -0.25(-0.57%) |
Mar 18, 2013 | 43.36 | 44.35 | 43.35 | 44.09 | 141,567 | +0.07(+0.16%) |
Mar 15, 2013 | 44.10 | 44.46 | 43.63 | 44.02 | 234,283 | -0.04(-0.08%) |
Mar 14, 2013 | 43.83 | 44.06 | 43.63 | 44.05 | 122,450 | +0.34(+0.78%) |
Mar 13, 2013 | 43.89 | 44.04 | 43.52 | 43.71 | 190,983 | -0.13(-0.29%) |
Mar 12, 2013 | 44.13 | 44.21 | 43.76 | 43.84 | 105,089 | -0.29(-0.65%) |
Mar 11, 2013 | 44.24 | 44.64 | 43.94 | 44.12 | 110,513 | -0.23(-0.53%) |
Mar 08, 2013 | 44.30 | 44.49 | 43.67 | 44.36 | 108,891 | +0.39(+0.88%) |
Mar 07, 2013 | 43.99 | 44.28 | 43.48 | 43.97 | 276,282 | +0.07(+0.16%) |
Mar 06, 2013 | 43.09 | 43.99 | 42.85 | 43.90 | 235,932 | +1.01(+2.35%) |
Mar 05, 2013 | 42.24 | 43.35 | 42.22 | 42.89 | 296,003 | +0.82(+1.94%) |
Mar 04, 2013 | 41.84 | 42.10 | 41.37 | 42.07 | 221,411 | +0.04(+0.09%) |
Mar 01, 2013 | 41.79 | 42.14 | 41.00 | 42.04 | 185,555 | -0.13(-0.32%) |
Feb 28, 2013 | 42.37 | 42.60 | 41.88 | 42.17 | 232,279 | +0.11(+0.26%) |
Feb 27, 2013 | 40.77 | 42.25 | 40.77 | 42.07 | 218,716 | +1.26(+3.08%) |
Feb 26, 2013 | 40.66 | 41.07 | 40.28 | 40.81 | 282,243 | +0.20(+0.49%) |
Feb 25, 2013 | 42.48 | 42.48 | 40.57 | 40.61 | 224,103 | -1.70(-4.02%) |
Feb 22, 2013 | 42.03 | 42.31 | 41.89 | 42.31 | 174,683 | +0.52(+1.24%) |
Feb 21, 2013 | 41.17 | 43.21 | 41.17 | 41.79 | 414,630 | +0.59(+1.44%) |
Feb 20, 2013 | 42.52 | 42.59 | 41.15 | 41.20 | 419,263 | -1.43(-3.36%) |
Feb 19, 2013 | 41.93 | 42.80 | 41.61 | 42.64 | 515,773 | +0.26(+0.61%) |
Feb 15, 2013 | 41.87 | 42.38 | 41.84 | 42.38 | 291,658 | +0.70(+1.68%) |
Feb 14, 2013 | 41.19 | 41.76 | 41.12 | 41.68 | 101,717 | +0.29(+0.69%) |
Feb 13, 2013 | 41.24 | 41.51 | 40.87 | 41.39 | 122,637 | +0.25(+0.61%) |
Feb 12, 2013 | 40.87 | 41.14 | 40.76 | 41.14 | 79,893 | +0.34(+0.83%) |
Feb 11, 2013 | 40.94 | 41.01 | 40.67 | 40.80 | 85,607 | -0.18(-0.44%) |
Feb 08, 2013 | 40.66 | 41.42 | 40.62 | 40.98 | 97,693 | +0.40(+0.99%) |
Feb 07, 2013 | 40.94 | 40.99 | 40.38 | 40.58 | 73,046 | -0.36(-0.88%) |
Feb 06, 2013 | 40.75 | 41.08 | 40.58 | 40.93 | 88,136 | +0.04(+0.11%) |
Feb 04, 2013 | 41.83 | 41.85 | 40.68 | 40.89 | 316,493 | -1.19(-2.83%) |
Feb 01, 2013 | 41.61 | 42.19 | 41.57 | 42.08 | 197,799 | +0.76(+1.84%) |
Jan 31, 2013 | 40.76 | 41.40 | 40.65 | 41.32 | 213,252 | +0.51(+1.25%) |
Jan 30, 2013 | 40.77 | 40.86 | 40.58 | 40.81 | 235,874 | -0.04(-0.09%) |
Jan 29, 2013 | 40.49 | 40.85 | 40.07 | 40.84 | 215,382 | +0.24(+0.60%) |
Jan 28, 2013 | 40.68 | 40.78 | 40.45 | 40.60 | 170,088 | -0.05(-0.13%) |
Jan 25, 2013 | 40.50 | 40.66 | 40.10 | 40.66 | 162,814 | +0.35(+0.87%) |
Jan 24, 2013 | 39.59 | 40.63 | 39.59 | 40.31 | 226,283 | +0.58(+1.47%) |
Jan 23, 2013 | 39.97 | 40.17 | 39.59 | 39.72 | 165,299 | -0.29(-0.72%) |
Jan 22, 2013 | 39.84 | 40.23 | 39.66 | 40.01 | 150,126 | +0.13(+0.31%) |
Jan 18, 2013 | 40.14 | 40.14 | 39.54 | 39.88 | 198,773 | -0.17(-0.43%) |
Jan 17, 2013 | 39.36 | 40.34 | 39.19 | 40.06 | 312,250 | +0.89(+2.27%) |
Jan 16, 2013 | 38.82 | 39.26 | 38.54 | 39.17 | 172,020 | +0.33(+0.85%) |
Jan 15, 2013 | 38.60 | 38.97 | 38.21 | 38.84 | 219,351 | -0.06(-0.16%) |
Jan 14, 2013 | 39.26 | 39.26 | 38.84 | 38.90 | 95,941 | -0.41(-1.05%) |
Jan 11, 2013 | 38.98 | 39.35 | 38.76 | 39.31 | 125,197 | +0.38(+0.97%) |
Jan 10, 2013 | 39.26 | 39.33 | 38.50 | 38.93 | 189,784 | -0.02(-0.05%) |
Jan 09, 2013 | 39.07 | 39.24 | 38.78 | 38.95 | 140,559 | +0.02(+0.05%) |
Jan 08, 2013 | 38.83 | 39.18 | 38.51 | 38.93 | 177,339 | +0.04(+0.09%) |
Jan 07, 2013 | 39.07 | 39.26 | 38.60 | 38.90 | 309,355 | -1.06(-2.65%) |
Jan 04, 2013 | 40.14 | 40.28 | 39.81 | 39.96 | 159,320 | -0.12(-0.29%) |
Jan 03, 2013 | 40.47 | 40.63 | 39.91 | 40.07 | 230,086 | -0.34(-0.84%) |
Jan 02, 2013 | 40.18 | 40.53 | 38.53 | 40.41 | 468,994 | +1.88(+4.88%) |
Dec 31, 2012 | 38.07 | 38.89 | 37.98 | 38.53 | 283,776 | +0.39(+1.03%) |
Dec 28, 2012 | 37.93 | 38.33 | 37.81 | 38.14 | 157,177 | -0.11(-0.28%) |
Dec 27, 2012 | 37.91 | 38.33 | 37.72 | 38.24 | 209,590 | +0.46(+1.21%) |
Dec 26, 2012 | 37.56 | 37.91 | 37.50 | 37.79 | 70,274 | +0.22(+0.57%) |
Dec 24, 2012 | 37.89 | 37.93 | 37.52 | 37.57 | 59,765 | -0.48(-1.27%) |
Dec 21, 2012 | 37.57 | 38.28 | 37.57 | 38.06 | 501,554 | -0.04(-0.09%) |
Dec 20, 2012 | 37.95 | 38.33 | 37.82 | 38.09 | 128,573 | +0.13(+0.33%) |
Dec 19, 2012 | 38.00 | 38.31 | 37.71 | 37.97 | 98,424 | +0.05(+0.14%) |
Dec 18, 2012 | 37.49 | 37.97 | 37.18 | 37.91 | 220,549 | +0.48(+1.29%) |
Dec 17, 2012 | 37.00 | 37.48 | 36.85 | 37.43 | 256,881 | +0.54(+1.46%) |
Dec 14, 2012 | 36.54 | 37.20 | 36.40 | 36.89 | 166,009 | +0.19(+0.51%) |
Dec 13, 2012 | 36.56 | 36.89 | 36.32 | 36.70 | 99,230 | +0.08(+0.22%) |
Dec 12, 2012 | 36.60 | 36.92 | 36.30 | 36.62 | 162,496 | +0.23(+0.64%) |
Dec 11, 2012 | 36.58 | 36.74 | 36.34 | 36.39 | 153,762 | -0.06(-0.17%) |
Dec 10, 2012 | 36.34 | 36.46 | 36.14 | 36.45 | 248,982 | +0.16(+0.44%) |
Dec 07, 2012 | 36.65 | 36.73 | 36.13 | 36.29 | 81,790 | -0.22(-0.61%) |
Dec 06, 2012 | 36.36 | 36.52 | 36.05 | 36.51 | 75,555 | +0.08(+0.22%) |
Dec 05, 2012 | 36.70 | 36.70 | 36.08 | 36.43 | 169,749 | -0.20(-0.54%) |
Dec 04, 2012 | 36.33 | 36.65 | 36.23 | 36.63 | 260,087 | -0.02(-0.05%) |
Nov 30, 2012 | 36.71 | 36.71 | 36.28 | 36.65 | 353,569 | +0.01(+0.02%) |
Nov 29, 2012 | 36.43 | 36.66 | 36.22 | 36.64 | 223,578 | +0.54(+1.49%) |
Nov 28, 2012 | 35.88 | 36.29 | 35.55 | 36.10 | 237,378 | +0.04(+0.10%) |
Nov 27, 2012 | 35.49 | 36.33 | 33.84 | 36.07 | 364,444 | +0.44(+1.23%) |
Nov 26, 2012 | 35.16 | 35.63 | 35.07 | 35.63 | 130,352 | +0.35(+0.99%) |
Nov 23, 2012 | 35.15 | 35.42 | 35.03 | 35.28 | 61,645 | +0.01(+0.03%) |
Nov 21, 2012 | 34.79 | 35.33 | 34.73 | 35.27 | 190,768 | +0.52(+1.50%) |
Nov 20, 2012 | 33.96 | 34.78 | 33.89 | 34.75 | 283,615 | +0.65(+1.89%) |
Nov 19, 2012 | 33.46 | 34.13 | 33.05 | 34.10 | 277,179 | +1.17(+3.54%) |
Nov 16, 2012 | 33.02 | 33.33 | 32.67 | 32.94 | 373,640 | -0.19(-0.57%) |
Nov 15, 2012 | 33.33 | 33.65 | 32.98 | 33.13 | 321,497 | -0.24(-0.73%) |
Nov 14, 2012 | 34.23 | 34.37 | 33.36 | 33.37 | 178,542 | -0.79(-2.30%) |
Nov 13, 2012 | 34.22 | 34.44 | 34.14 | 34.16 | 145,628 | -0.16(-0.47%) |
Nov 12, 2012 | 34.60 | 34.60 | 34.21 | 34.32 | 203,770 | -0.11(-0.31%) |
Nov 09, 2012 | 34.47 | 34.82 | 34.36 | 34.42 | 184,721 | -0.29(-0.82%) |
Nov 08, 2012 | 35.43 | 35.64 | 34.58 | 34.71 | 160,473 | -0.79(-2.22%) |
Nov 07, 2012 | 36.78 | 38.40 | 35.08 | 35.50 | 362,158 | -1.22(-3.33%) |
Nov 06, 2012 | 36.60 | 36.89 | 36.43 | 36.72 | 287,716 | +0.29(+0.81%) |
Nov 05, 2012 | 35.94 | 36.47 | 35.86 | 36.43 | 141,459 | +0.53(+1.47%) |
Nov 02, 2012 | 37.23 | 37.62 | 35.61 | 35.90 | 714,891 | -1.06(-2.88%) |
Nov 01, 2012 | 36.25 | 37.26 | 36.24 | 36.96 | 598,160 | +1.01(+2.81%) |
Oct 31, 2012 | 34.00 | 35.95 | 34.00 | 35.95 | 418,764 | +2.16(+6.40%) |
Oct 26, 2012 | 33.82 | 33.79 | 33.79 | 33.79 | 117,719 | +0.01(+0.03%) |
Oct 25, 2012 | 33.96 | 34.12 | 33.54 | 33.78 | 271,052 | +0.00(+0.00%) |
Oct 24, 2012 | 33.61 | 33.82 | 33.44 | 33.78 | 115,250 | +0.32(+0.96%) |
Oct 23, 2012 | 33.32 | 33.64 | 33.16 | 33.46 | 124,637 | +0.08(+0.24%) |
Oct 19, 2012 | 33.98 | 33.98 | 33.09 | 33.38 | 236,419 | -0.91(-2.66%) |
Oct 18, 2012 | 34.60 | 34.69 | 34.27 | 34.29 | 185,729 | -0.48(-1.39%) |
Oct 17, 2012 | 34.18 | 34.81 | 34.18 | 34.77 | 198,572 | +0.57(+1.67%) |
Oct 16, 2012 | 34.12 | 34.41 | 33.99 | 34.20 | 128,666 | +0.18(+0.53%) |
Oct 15, 2012 | 33.78 | 34.24 | 33.69 | 34.02 | 138,137 | +0.24(+0.71%) |
Oct 12, 2012 | 33.59 | 33.92 | 33.56 | 33.78 | 188,009 | +0.27(+0.80%) |
Oct 11, 2012 | 33.58 | 33.65 | 33.34 | 33.51 | 101,336 | +0.19(+0.56%) |
Oct 10, 2012 | 33.37 | 33.75 | 33.21 | 33.32 | 174,266 | -0.08(-0.24%) |
Oct 09, 2012 | 33.87 | 33.91 | 33.33 | 33.40 | 299,593 | -0.39(-1.16%) |
Oct 08, 2012 | 33.86 | 34.02 | 33.70 | 33.80 | 118,616 | -0.31(-0.92%) |
Oct 05, 2012 | 34.55 | 34.81 | 34.02 | 34.11 | 218,504 | -0.38(-1.11%) |
Oct 04, 2012 | 34.24 | 34.85 | 34.10 | 34.49 | 210,716 | +0.45(+1.31%) |
Oct 03, 2012 | 34.08 | 34.51 | 33.86 | 34.05 | 125,898 | +0.04(+0.11%) |
Oct 02, 2012 | 34.54 | 34.70 | 33.92 | 34.01 | 269,287 | -0.44(-1.27%) |
Oct 01, 2012 | 33.94 | 34.99 | 33.94 | 34.45 | 254,421 | +0.64(+1.90%) |
Sep 28, 2012 | 33.65 | 34.26 | 33.50 | 33.81 | 263,195 | -0.06(-0.18%) |
Sep 27, 2012 | 34.01 | 34.03 | 33.74 | 33.87 | 278,557 | +0.07(+0.21%) |
Sep 26, 2012 | 34.18 | 34.32 | 33.75 | 33.80 | 245,367 | -0.38(-1.10%) |
Sep 25, 2012 | 34.70 | 34.90 | 34.13 | 34.17 | 209,073 | -0.42(-1.21%) |
Sep 24, 2012 | 34.47 | 34.69 | 34.36 | 34.59 | 171,576 | -0.04(-0.13%) |
Sep 21, 2012 | 34.79 | 34.97 | 34.59 | 34.64 | 518,004 | +0.06(+0.18%) |
Sep 20, 2012 | 34.69 | 34.92 | 34.35 | 34.58 | 130,570 | -0.39(-1.12%) |
Sep 19, 2012 | 34.88 | 35.26 | 34.73 | 34.97 | 161,910 | +0.08(+0.23%) |
Sep 18, 2012 | 34.63 | 34.92 | 34.46 | 34.89 | 251,440 | +0.10(+0.28%) |
Sep 17, 2012 | 35.46 | 35.46 | 34.58 | 34.79 | 211,411 | -0.81(-2.28%) |
Sep 14, 2012 | 34.85 | 36.01 | 34.73 | 35.60 | 381,256 | +0.90(+2.60%) |
Sep 13, 2012 | 33.89 | 34.85 | 33.60 | 34.70 | 196,498 | +0.67(+1.97%) |
Sep 12, 2012 | 34.24 | 34.44 | 33.81 | 34.03 | 171,386 | -0.07(-0.21%) |
Sep 11, 2012 | 34.24 | 34.58 | 34.01 | 34.10 | 131,431 | -0.15(-0.44%) |
Sep 10, 2012 | 33.99 | 34.57 | 33.77 | 34.25 | 99,478 | +0.11(+0.31%) |
Sep 07, 2012 | 34.18 | 34.41 | 33.89 | 34.15 | 98,863 | +0.13(+0.37%) |
Sep 06, 2012 | 33.57 | 34.41 | 33.56 | 34.02 | 151,972 | +0.64(+1.93%) |
Sep 05, 2012 | 33.48 | 33.73 | 33.33 | 33.38 | 106,401 | +0.02(+0.05%) |
Sep 04, 2012 | 32.74 | 33.57 | 32.63 | 33.36 | 240,537 | +0.61(+1.86%) |
Aug 31, 2012 | 33.23 | 33.27 | 32.72 | 32.75 | 631,446 | -0.22(-0.68%) |
Aug 30, 2012 | 32.88 | 33.07 | 32.74 | 32.98 | 103,839 | -0.13(-0.40%) |
Aug 29, 2012 | 33.12 | 33.21 | 32.87 | 33.11 | 98,240 | -0.01(-0.03%) |
Aug 27, 2012 | 33.38 | 33.46 | 33.00 | 33.12 | 156,920 | -0.23(-0.70%) |
Aug 24, 2012 | 33.28 | 33.66 | 33.14 | 33.35 | 123,267 | -0.04(-0.13%) |
Aug 23, 2012 | 33.66 | 33.69 | 33.20 | 33.40 | 256,482 | -0.38(-1.11%) |
Aug 22, 2012 | 33.96 | 34.11 | 33.64 | 33.77 | 481,113 | -0.22(-0.66%) |
Aug 21, 2012 | 33.99 | 34.31 | 33.95 | 33.99 | 288,688 | +0.07(+0.21%) |
Aug 20, 2012 | 34.54 | 34.63 | 33.82 | 33.92 | 185,535 | -0.67(-1.94%) |
Aug 17, 2012 | 34.31 | 34.66 | 34.13 | 34.59 | 215,131 | +0.18(+0.52%) |
Aug 16, 2012 | 33.19 | 34.49 | 32.95 | 34.41 | 253,450 | +1.21(+3.63%) |
Aug 15, 2012 | 32.32 | 33.46 | 32.32 | 33.21 | 316,499 | +0.72(+2.22%) |
Aug 14, 2012 | 32.87 | 33.15 | 32.38 | 32.49 | 194,422 | -0.24(-0.74%) |
Aug 13, 2012 | 33.41 | 33.41 | 32.50 | 32.73 | 243,880 | -0.66(-1.97%) |
Aug 10, 2012 | 33.31 | 33.47 | 33.05 | 33.39 | 236,492 | +0.05(+0.16%) |
Aug 09, 2012 | 33.52 | 33.82 | 33.18 | 33.33 | 235,040 | -0.24(-0.72%) |
Aug 08, 2012 | 33.79 | 33.94 | 33.37 | 33.57 | 239,230 | -0.43(-1.26%) |
Aug 07, 2012 | 33.05 | 34.02 | 32.94 | 34.00 | 244,790 | +1.18(+3.61%) |
Aug 06, 2012 | 33.21 | 33.26 | 32.49 | 32.82 | 249,158 | -0.52(-1.55%) |
Aug 03, 2012 | 31.97 | 33.44 | 31.42 | 33.33 | 359,223 | +1.69(+5.35%) |
Aug 02, 2012 | 30.48 | 31.85 | 30.45 | 31.64 | 497,571 | +0.92(+2.99%) |
Aug 01, 2012 | 29.94 | 31.83 | 29.56 | 30.72 | 485,690 | +0.75(+2.50%) |
Jul 31, 2012 | 29.65 | 30.27 | 29.61 | 29.97 | 185,243 | +0.28(+0.93%) |
Jul 30, 2012 | 30.04 | 30.37 | 29.59 | 29.70 | 68,517 | -0.28(-0.92%) |
Jul 27, 2012 | 28.96 | 30.16 | 28.82 | 29.97 | 129,615 | +1.18(+4.08%) |
Jul 26, 2012 | 28.90 | 29.11 | 28.30 | 28.80 | 139,097 | +0.23(+0.81%) |
Jul 25, 2012 | 28.73 | 28.95 | 28.31 | 28.57 | 92,122 | +0.04(+0.13%) |
Jul 24, 2012 | 28.74 | 28.74 | 28.40 | 28.53 | 119,846 | -0.20(-0.68%) |
Jul 23, 2012 | 28.68 | 29.00 | 28.51 | 28.73 | 108,878 | -0.53(-1.80%) |
Jul 20, 2012 | 29.25 | 29.39 | 28.95 | 29.25 | 136,512 | -0.25(-0.85%) |
Jul 19, 2012 | 29.47 | 29.73 | 29.22 | 29.50 | 120,263 | +0.12(+0.39%) |
Jul 18, 2012 | 29.00 | 29.70 | 28.88 | 29.39 | 91,544 | +0.35(+1.20%) |
Jul 17, 2012 | 29.06 | 29.21 | 28.66 | 29.04 | 103,990 | +0.10(+0.34%) |
Jul 16, 2012 | 28.93 | 29.22 | 28.38 | 28.94 | 149,146 | +0.02(+0.06%) |
Jul 13, 2012 | 28.11 | 28.97 | 28.05 | 28.92 | 111,745 | +0.91(+3.24%) |
Jul 12, 2012 | 27.87 | 28.23 | 27.51 | 28.01 | 163,141 | -0.15(-0.54%) |
Jul 11, 2012 | 28.62 | 28.62 | 27.99 | 28.16 | 117,651 | -0.43(-1.50%) |
Jul 10, 2012 | 29.55 | 29.74 | 28.48 | 28.59 | 188,826 | -0.86(-2.93%) |
Jul 09, 2012 | 29.70 | 29.92 | 29.23 | 29.46 | 303,763 | -0.29(-0.99%) |
Jul 06, 2012 | 30.29 | 30.46 | 29.72 | 29.75 | 130,424 | -0.89(-2.91%) |
Jul 05, 2012 | 30.18 | 30.67 | 30.13 | 30.64 | 143,442 | +0.36(+1.18%) |
Jul 03, 2012 | 29.53 | 30.29 | 29.45 | 30.29 | 119,254 | +0.72(+2.44%) |
Jul 02, 2012 | 29.93 | 30.16 | 29.04 | 29.56 | 298,408 | -0.14(-0.48%) |
Jun 29, 2012 | 29.35 | 29.88 | 29.24 | 29.71 | 120,780 | +0.93(+3.22%) |
Jun 28, 2012 | 28.88 | 29.26 | 28.20 | 28.78 | 211,197 | -0.29(-0.98%) |
Jun 27, 2012 | 28.74 | 29.18 | 28.74 | 29.06 | 227,931 | +0.30(+1.05%) |
Jun 26, 2012 | 28.71 | 28.95 | 28.64 | 28.76 | 220,764 | +0.03(+0.09%) |
Jun 25, 2012 | 28.89 | 29.04 | 28.68 | 28.74 | 190,478 | -0.64(-2.18%) |
Jun 22, 2012 | 29.35 | 29.46 | 29.06 | 29.38 | 362,139 | +0.10(+0.33%) |
Jun 21, 2012 | 29.78 | 30.25 | 29.14 | 29.28 | 259,541 | -0.61(-2.06%) |
Jun 20, 2012 | 30.29 | 30.36 | 29.85 | 29.89 | 220,902 | -0.43(-1.41%) |
Jun 19, 2012 | 29.48 | 30.46 | 29.39 | 30.32 | 328,332 | +1.10(+3.75%) |
Jun 18, 2012 | 28.50 | 29.29 | 28.50 | 29.23 | 263,922 | +0.59(+2.05%) |
Jun 15, 2012 | 28.51 | 28.78 | 28.34 | 28.64 | 672,327 | +0.12(+0.41%) |
Jun 14, 2012 | 28.51 | 28.94 | 28.29 | 28.52 | 338,107 | +0.00(+0.00%) |
Jun 13, 2012 | 28.98 | 28.98 | 28.44 | 28.52 | 346,880 | -0.44(-1.51%) |
Jun 12, 2012 | 28.85 | 29.02 | 28.66 | 28.96 | 429,521 | +0.20(+0.71%) |
Jun 11, 2012 | 30.00 | 30.29 | 28.74 | 28.75 | 376,918 | -1.02(-3.41%) |
Jun 08, 2012 | 29.25 | 29.85 | 29.10 | 29.77 | 241,292 | +0.40(+1.37%) |
Jun 07, 2012 | 29.72 | 30.01 | 29.33 | 29.37 | 416,627 | +0.01(+0.03%) |
Jun 06, 2012 | 28.90 | 29.48 | 28.90 | 29.36 | 316,532 | +0.76(+2.65%) |
Jun 05, 2012 | 28.29 | 28.77 | 28.17 | 28.60 | 296,781 | +0.20(+0.72%) |
Jun 04, 2012 | 28.69 | 28.98 | 28.16 | 28.40 | 307,230 | -0.23(-0.81%) |
Jun 01, 2012 | 28.85 | 28.98 | 28.61 | 28.63 | 388,885 | -0.82(-2.78%) |
May 31, 2012 | 29.45 | 29.77 | 29.15 | 29.45 | 334,904 | -0.05(-0.18%) |
May 30, 2012 | 29.41 | 29.72 | 29.41 | 29.50 | 314,277 | -0.21(-0.72%) |
May 29, 2012 | 29.80 | 29.85 | 29.54 | 29.72 | 455,826 | +0.24(+0.82%) |
May 25, 2012 | 29.88 | 29.94 | 29.41 | 29.47 | 344,412 | -0.44(-1.46%) |
May 24, 2012 | 30.30 | 30.47 | 29.58 | 29.91 | 349,753 | -0.49(-1.61%) |
May 23, 2012 | 29.68 | 30.54 | 29.61 | 30.40 | 233,098 | +0.46(+1.55%) |
May 22, 2012 | 30.11 | 30.42 | 29.80 | 29.94 | 231,792 | -0.04(-0.12%) |
May 21, 2012 | 29.66 | 30.16 | 29.47 | 29.97 | 275,043 | +0.54(+1.85%) |
May 18, 2012 | 29.85 | 30.10 | 29.34 | 29.43 | 475,516 | -0.33(-1.11%) |
May 17, 2012 | 29.21 | 30.44 | 29.21 | 29.76 | 862,774 | +0.18(+0.60%) |
May 16, 2012 | 29.24 | 29.93 | 29.24 | 29.58 | 579,745 | +0.48(+1.65%) |
May 15, 2012 | 29.16 | 29.64 | 29.01 | 29.10 | 334,429 | -0.12(-0.39%) |
May 14, 2012 | 29.08 | 29.56 | 28.86 | 29.22 | 308,789 | -0.21(-0.72%) |
May 11, 2012 | 29.92 | 30.35 | 28.62 | 29.43 | 1,227,575 | -0.64(-2.13%) |
May 10, 2012 | 30.19 | 30.53 | 29.94 | 30.07 | 410,468 | +0.14(+0.47%) |
May 09, 2012 | 29.81 | 30.26 | 29.43 | 29.93 | 389,392 | -0.24(-0.79%) |
May 08, 2012 | 30.04 | 30.18 | 29.45 | 30.17 | 420,809 | -0.05(-0.18%) |
May 07, 2012 | 30.77 | 30.98 | 30.19 | 30.22 | 363,837 | -0.61(-1.99%) |
May 04, 2012 | 31.26 | 31.30 | 30.78 | 30.83 | 418,513 | -0.59(-1.87%) |
May 03, 2012 | 31.38 | 31.59 | 30.86 | 31.42 | 650,513 | -0.06(-0.20%) |
May 02, 2012 | 31.97 | 32.38 | 31.22 | 31.48 | 828,584 | -0.81(-2.50%) |
May 01, 2012 | 32.41 | 32.99 | 32.19 | 32.29 | 399,574 | -0.41(-1.25%) |
Apr 30, 2012 | 33.40 | 33.40 | 32.67 | 32.70 | 337,944 | -0.70(-2.10%) |
Apr 27, 2012 | 32.71 | 33.60 | 32.49 | 33.40 | 629,461 | +0.79(+2.42%) |
Apr 26, 2012 | 32.68 | 32.73 | 32.47 | 32.61 | 628,016 | -0.14(-0.43%) |
Apr 25, 2012 | 33.28 | 33.31 | 32.65 | 32.75 | 698,162 | -0.36(-1.07%) |
Apr 24, 2012 | 33.75 | 33.75 | 32.89 | 33.11 | 832,737 | -0.88(-2.59%) |
Apr 23, 2012 | 34.08 | 34.26 | 33.62 | 33.99 | 197,099 | -0.69(-2.00%) |
Apr 20, 2012 | 34.46 | 35.12 | 34.45 | 34.68 | 280,267 | +0.57(+1.67%) |
Apr 19, 2012 | 34.76 | 35.05 | 34.00 | 34.11 | 274,748 | -0.70(-2.02%) |
Apr 18, 2012 | 35.01 | 35.20 | 34.61 | 34.81 | 202,452 | -0.45(-1.28%) |
Apr 17, 2012 | 35.22 | 35.59 | 35.07 | 35.27 | 216,343 | +0.35(+0.99%) |
Apr 16, 2012 | 34.83 | 35.34 | 34.67 | 34.92 | 249,998 | +0.26(+0.74%) |
Apr 13, 2012 | 35.25 | 35.29 | 34.66 | 34.66 | 198,815 | -0.80(-2.25%) |
Apr 12, 2012 | 34.96 | 35.65 | 34.86 | 35.46 | 278,507 | +0.60(+1.73%) |
Apr 11, 2012 | 35.14 | 35.19 | 34.76 | 34.86 | 273,252 | +0.11(+0.31%) |
Apr 10, 2012 | 35.01 | 35.21 | 34.59 | 34.75 | 471,351 | -0.24(-0.69%) |
Apr 09, 2012 | 34.69 | 35.20 | 34.69 | 34.99 | 343,237 | -0.37(-1.05%) |
Apr 05, 2012 | 35.66 | 35.80 | 34.91 | 35.36 | 551,462 | -0.43(-1.19%) |
Apr 04, 2012 | 35.98 | 36.18 | 35.66 | 35.79 | 319,206 | -0.69(-1.90%) |
Apr 03, 2012 | 36.69 | 36.93 | 36.14 | 36.48 | 241,091 | -0.36(-0.96%) |