Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.13 | 31.45 | 30.90 | 30.92 | 332,698 | -0.21(-0.66%) |
Jun 27, 2013 | 30.88 | 31.41 | 30.79 | 31.13 | 263,500 | +0.35(+1.13%) |
Jun 26, 2013 | 31.86 | 32.04 | 30.72 | 30.78 | 460,348 | -0.91(-2.86%) |
Jun 25, 2013 | 30.81 | 31.71 | 30.65 | 31.69 | 406,742 | +1.11(+3.64%) |
Jun 24, 2013 | 30.77 | 30.97 | 30.56 | 30.57 | 585,467 | -0.47(-1.51%) |
Jun 21, 2013 | 31.24 | 31.60 | 30.86 | 31.04 | 425,579 | -0.06(-0.21%) |
Jun 20, 2013 | 31.08 | 31.53 | 30.82 | 31.11 | 386,745 | -0.40(-1.27%) |
Jun 19, 2013 | 31.48 | 31.72 | 31.28 | 31.51 | 309,000 | -0.03(-0.10%) |
Jun 18, 2013 | 30.77 | 31.61 | 30.48 | 31.54 | 415,125 | +0.80(+2.60%) |
Jun 17, 2013 | 30.36 | 30.80 | 30.21 | 30.74 | 515,011 | +0.56(+1.86%) |
Jun 14, 2013 | 30.25 | 30.49 | 29.71 | 30.18 | 453,284 | +0.27(+0.90%) |
Jun 13, 2013 | 29.42 | 30.04 | 28.81 | 29.91 | 504,856 | +0.46(+1.57%) |
Jun 12, 2013 | 30.32 | 30.45 | 29.20 | 29.45 | 513,465 | -0.73(-2.43%) |
Jun 11, 2013 | 30.48 | 30.63 | 30.03 | 30.18 | 440,399 | -0.40(-1.30%) |
Jun 10, 2013 | 30.93 | 30.96 | 30.52 | 30.58 | 459,372 | -0.31(-1.00%) |
Jun 07, 2013 | 30.99 | 31.22 | 30.83 | 30.89 | 399,180 | +0.06(+0.21%) |
Jun 06, 2013 | 31.15 | 31.32 | 30.59 | 30.83 | 677,024 | -0.39(-1.26%) |
Jun 05, 2013 | 32.55 | 32.55 | 30.96 | 31.22 | 794,389 | -1.44(-4.40%) |
Jun 04, 2013 | 32.83 | 33.39 | 32.00 | 32.65 | 837,253 | -0.19(-0.57%) |
Jun 03, 2013 | 32.42 | 32.96 | 31.88 | 32.84 | 934,827 | +0.48(+1.47%) |
May 31, 2013 | 32.24 | 32.83 | 32.24 | 32.36 | 295,362 | -0.12(-0.38%) |
May 30, 2013 | 32.07 | 32.83 | 32.05 | 32.49 | 466,975 | +0.46(+1.43%) |
May 29, 2013 | 32.22 | 32.48 | 31.73 | 32.03 | 483,190 | -0.46(-1.41%) |
May 28, 2013 | 33.15 | 33.63 | 32.44 | 32.49 | 620,588 | -0.37(-1.14%) |
May 24, 2013 | 32.80 | 32.92 | 32.23 | 32.86 | 229,280 | +0.02(+0.06%) |
May 23, 2013 | 32.06 | 32.89 | 31.55 | 32.84 | 672,118 | +0.39(+1.19%) |
May 22, 2013 | 33.38 | 33.56 | 32.18 | 32.45 | 476,979 | -0.95(-2.83%) |
May 21, 2013 | 33.34 | 33.54 | 33.19 | 33.40 | 592,573 | +0.11(+0.33%) |
May 20, 2013 | 33.31 | 33.62 | 33.14 | 33.29 | 420,611 | -0.14(-0.40%) |
May 17, 2013 | 32.80 | 33.79 | 32.56 | 33.43 | 674,636 | +0.62(+1.90%) |
May 16, 2013 | 33.47 | 33.66 | 32.62 | 32.80 | 640,169 | -0.77(-2.30%) |
May 15, 2013 | 33.14 | 33.94 | 33.12 | 33.57 | 654,803 | +1.07(+3.31%) |
May 13, 2013 | 32.25 | 32.59 | 32.18 | 32.50 | 243,199 | +0.07(+0.22%) |
May 10, 2013 | 32.53 | 32.65 | 32.34 | 32.43 | 193,809 | -0.03(-0.08%) |
May 09, 2013 | 32.51 | 32.82 | 32.33 | 32.45 | 516,933 | -0.15(-0.45%) |
May 08, 2013 | 32.81 | 33.04 | 32.51 | 32.60 | 346,492 | -0.28(-0.84%) |
May 07, 2013 | 32.26 | 32.90 | 32.02 | 32.88 | 413,293 | +0.53(+1.64%) |
May 06, 2013 | 32.58 | 32.63 | 32.05 | 32.35 | 369,414 | -0.21(-0.65%) |
May 03, 2013 | 32.26 | 32.59 | 31.99 | 32.56 | 860,268 | +0.57(+1.77%) |
May 02, 2013 | 31.71 | 32.25 | 31.64 | 31.99 | 391,732 | +0.36(+1.13%) |
May 01, 2013 | 32.69 | 32.82 | 31.40 | 31.64 | 720,570 | -1.05(-3.22%) |
Apr 30, 2013 | 33.20 | 33.62 | 30.88 | 32.69 | 1,876,155 | +0.19(+0.59%) |
Apr 29, 2013 | 31.48 | 32.52 | 31.48 | 32.50 | 1,147,575 | +1.22(+3.91%) |
Apr 26, 2013 | 31.37 | 31.88 | 31.25 | 31.27 | 527,234 | -0.06(-0.18%) |
Apr 25, 2013 | 30.51 | 31.56 | 30.28 | 31.33 | 515,121 | +1.01(+3.34%) |
Apr 24, 2013 | 30.32 | 30.59 | 29.83 | 30.32 | 527,212 | -0.15(-0.48%) |
Apr 23, 2013 | 30.73 | 31.00 | 30.16 | 30.46 | 554,866 | -0.19(-0.62%) |
Apr 22, 2013 | 30.73 | 31.04 | 30.14 | 30.65 | 581,672 | -0.06(-0.21%) |
Apr 19, 2013 | 30.27 | 30.75 | 30.03 | 30.72 | 513,935 | +0.52(+1.73%) |
Apr 18, 2013 | 31.19 | 31.21 | 30.05 | 30.20 | 501,734 | -0.45(-1.46%) |
Apr 17, 2013 | 30.92 | 31.10 | 30.45 | 30.64 | 317,390 | -0.33(-1.05%) |
Apr 16, 2013 | 31.13 | 31.52 | 30.23 | 30.97 | 541,913 | +0.42(+1.38%) |
Apr 15, 2013 | 31.82 | 31.95 | 30.34 | 30.55 | 473,425 | -1.44(-4.50%) |
Apr 12, 2013 | 32.32 | 32.92 | 31.81 | 31.99 | 278,087 | -0.46(-1.41%) |
Apr 11, 2013 | 32.06 | 33.29 | 32.01 | 32.45 | 642,844 | +0.31(+0.97%) |
Apr 10, 2013 | 30.79 | 32.25 | 30.64 | 32.13 | 513,703 | +1.45(+4.74%) |
Apr 09, 2013 | 30.93 | 31.09 | 30.64 | 30.68 | 371,152 | -0.31(-1.01%) |
Apr 08, 2013 | 31.02 | 31.19 | 30.84 | 30.99 | 442,834 | -0.24(-0.78%) |
Apr 05, 2013 | 30.73 | 31.33 | 30.54 | 31.23 | 440,737 | +0.34(+1.11%) |
Apr 04, 2013 | 29.96 | 30.97 | 29.88 | 30.89 | 562,262 | +0.81(+2.69%) |
Apr 03, 2013 | 30.93 | 31.04 | 29.89 | 30.08 | 773,455 | -0.80(-2.58%) |
Apr 02, 2013 | 31.61 | 31.83 | 30.72 | 30.88 | 706,950 | -0.73(-2.30%) |
Apr 01, 2013 | 32.19 | 32.28 | 31.37 | 31.60 | 936,992 | -0.74(-2.29%) |
Mar 28, 2013 | 32.71 | 33.04 | 32.17 | 32.34 | 669,613 | -0.33(-1.00%) |
Mar 27, 2013 | 33.10 | 33.53 | 32.61 | 32.67 | 504,391 | -0.57(-1.71%) |
Mar 26, 2013 | 32.79 | 33.44 | 32.60 | 33.24 | 542,451 | +0.40(+1.20%) |
Mar 25, 2013 | 33.71 | 33.98 | 32.55 | 32.84 | 649,290 | -0.71(-2.11%) |
Mar 22, 2013 | 33.96 | 34.19 | 32.90 | 33.55 | 556,533 | -0.31(-0.92%) |
Mar 21, 2013 | 34.21 | 34.58 | 33.80 | 33.86 | 307,766 | -0.52(-1.50%) |
Mar 20, 2013 | 33.91 | 34.54 | 33.91 | 34.38 | 429,866 | +0.55(+1.62%) |
Mar 19, 2013 | 34.67 | 34.89 | 33.28 | 33.83 | 732,762 | -0.73(-2.12%) |
Mar 18, 2013 | 34.58 | 34.88 | 34.11 | 34.56 | 460,890 | -0.10(-0.29%) |
Mar 15, 2013 | 34.44 | 35.01 | 33.60 | 34.66 | 1,111,117 | +0.04(+0.13%) |
Mar 14, 2013 | 35.61 | 36.07 | 34.11 | 34.62 | 922,136 | -0.97(-2.72%) |
Mar 13, 2013 | 36.02 | 36.09 | 35.45 | 35.59 | 930,342 | -0.43(-1.19%) |
Mar 12, 2013 | 35.58 | 36.09 | 35.29 | 36.02 | 1,079,909 | +0.26(+0.73%) |
Mar 11, 2013 | 35.72 | 36.14 | 35.23 | 35.75 | 1,108,965 | -0.24(-0.66%) |
Mar 08, 2013 | 36.92 | 36.92 | 35.77 | 35.99 | 1,012,561 | -0.43(-1.19%) |
Mar 07, 2013 | 36.05 | 36.94 | 35.12 | 36.42 | 1,096,833 | +0.45(+1.24%) |
Mar 06, 2013 | 35.98 | 36.46 | 35.38 | 35.98 | 911,339 | -0.05(-0.13%) |
Mar 05, 2013 | 36.62 | 37.02 | 35.93 | 36.03 | 1,516,888 | -0.40(-1.09%) |
Mar 04, 2013 | 35.49 | 37.02 | 35.01 | 36.43 | 1,572,470 | +0.92(+2.59%) |
Mar 01, 2013 | 34.42 | 36.01 | 34.12 | 35.51 | 1,264,233 | +0.94(+2.71%) |
Feb 28, 2013 | 32.82 | 34.91 | 32.65 | 34.57 | 1,832,559 | +0.70(+2.06%) |
Feb 27, 2013 | 33.87 | 34.75 | 33.72 | 33.87 | 973,489 | +0.24(+0.72%) |
Feb 26, 2013 | 33.68 | 33.88 | 33.08 | 33.63 | 632,551 | +0.02(+0.06%) |
Feb 25, 2013 | 34.18 | 34.53 | 33.56 | 33.61 | 537,087 | -0.36(-1.06%) |
Feb 22, 2013 | 33.17 | 34.20 | 32.96 | 33.98 | 649,225 | +1.28(+3.91%) |
Feb 21, 2013 | 33.03 | 33.17 | 31.81 | 32.70 | 1,125,451 | -0.43(-1.30%) |
Feb 20, 2013 | 34.38 | 34.42 | 33.08 | 33.13 | 601,418 | -1.14(-3.33%) |
Feb 19, 2013 | 33.93 | 34.34 | 33.89 | 34.27 | 1,238,379 | +0.34(+0.99%) |
Feb 15, 2013 | 34.72 | 34.72 | 33.72 | 33.93 | 610,384 | -0.62(-1.80%) |
Feb 14, 2013 | 34.47 | 34.79 | 34.06 | 34.55 | 555,956 | -0.05(-0.15%) |
Feb 13, 2013 | 34.14 | 34.88 | 33.22 | 34.60 | 692,906 | +0.48(+1.41%) |
Feb 12, 2013 | 33.74 | 34.50 | 32.60 | 34.12 | 1,008,032 | +0.13(+0.39%) |
Feb 11, 2013 | 35.19 | 35.56 | 32.60 | 33.99 | 1,273,390 | -1.07(-3.05%) |
Feb 08, 2013 | 34.79 | 35.32 | 34.67 | 35.06 | 521,819 | +0.32(+0.91%) |
Feb 07, 2013 | 34.68 | 34.79 | 34.20 | 34.74 | 577,099 | +0.06(+0.18%) |
Feb 06, 2013 | 34.13 | 34.69 | 34.13 | 34.68 | 717,832 | +1.96(+5.98%) |
Feb 04, 2013 | 32.57 | 32.92 | 32.34 | 32.72 | 555,312 | +0.18(+0.54%) |
Feb 01, 2013 | 32.16 | 32.71 | 31.97 | 32.54 | 539,567 | +0.41(+1.26%) |
Jan 31, 2013 | 32.29 | 32.56 | 31.85 | 32.14 | 704,423 | -0.20(-0.63%) |
Jan 30, 2013 | 32.78 | 33.03 | 32.29 | 32.34 | 665,102 | -0.56(-1.71%) |
Jan 29, 2013 | 32.60 | 32.92 | 32.36 | 32.91 | 536,367 | +0.22(+0.68%) |
Jan 28, 2013 | 32.58 | 32.80 | 32.36 | 32.68 | 628,021 | +0.27(+0.82%) |
Jan 25, 2013 | 31.91 | 32.60 | 31.91 | 32.42 | 359,748 | +0.46(+1.45%) |
Jan 24, 2013 | 32.53 | 32.54 | 31.70 | 31.96 | 733,608 | -0.67(-2.06%) |
Jan 23, 2013 | 33.19 | 33.20 | 32.01 | 32.63 | 1,317,307 | -0.64(-1.92%) |
Jan 22, 2013 | 33.39 | 33.54 | 32.82 | 33.27 | 607,458 | +0.04(+0.13%) |
Jan 18, 2013 | 33.38 | 33.63 | 32.29 | 33.22 | 740,577 | -0.05(-0.15%) |
Jan 17, 2013 | 32.92 | 33.58 | 32.16 | 33.27 | 1,275,172 | +1.38(+4.33%) |
Jan 16, 2013 | 30.22 | 32.13 | 30.18 | 31.89 | 1,688,447 | +1.51(+4.98%) |
Jan 15, 2013 | 30.07 | 30.83 | 29.97 | 30.38 | 641,946 | +0.01(+0.04%) |
Jan 14, 2013 | 30.10 | 30.49 | 29.82 | 30.37 | 542,829 | +0.29(+0.97%) |
Jan 11, 2013 | 30.13 | 30.37 | 29.76 | 30.08 | 925,017 | -0.09(-0.29%) |
Jan 10, 2013 | 30.64 | 30.64 | 29.45 | 30.16 | 1,744,847 | -0.56(-1.83%) |
Jan 09, 2013 | 31.07 | 31.30 | 30.39 | 30.73 | 803,412 | -0.25(-0.80%) |
Jan 08, 2013 | 29.87 | 31.11 | 29.75 | 30.97 | 1,081,277 | +1.01(+3.36%) |
Jan 07, 2013 | 30.42 | 30.42 | 29.44 | 29.97 | 476,328 | +0.01(+0.02%) |
Jan 04, 2013 | 30.61 | 30.61 | 29.88 | 29.96 | 825,482 | -0.01(-0.02%) |
Jan 03, 2013 | 28.85 | 30.64 | 28.84 | 29.97 | 1,399,984 | +0.92(+3.18%) |
Jan 02, 2013 | 29.20 | 29.23 | 28.39 | 29.04 | 1,166,630 | +0.30(+1.06%) |
Dec 31, 2012 | 27.70 | 28.90 | 27.63 | 28.74 | 962,613 | +0.97(+3.51%) |
Dec 28, 2012 | 27.32 | 27.97 | 27.07 | 27.77 | 612,404 | +0.37(+1.36%) |
Dec 27, 2012 | 27.47 | 27.76 | 26.90 | 27.39 | 551,775 | +0.25(+0.91%) |
Dec 26, 2012 | 27.97 | 28.25 | 26.61 | 27.14 | 1,104,768 | -0.92(-3.27%) |
Dec 24, 2012 | 27.59 | 28.42 | 27.59 | 28.06 | 572,508 | +0.47(+1.70%) |
Dec 21, 2012 | 27.28 | 27.99 | 27.23 | 27.59 | 1,184,878 | -0.12(-0.43%) |
Dec 20, 2012 | 28.32 | 28.63 | 27.13 | 27.71 | 1,890,861 | +0.10(+0.34%) |
Dec 19, 2012 | 26.18 | 28.06 | 26.18 | 27.62 | 3,200,062 | +1.92(+7.46%) |
Dec 18, 2012 | 26.98 | 27.16 | 25.32 | 25.70 | 4,764,348 | -2.15(-7.73%) |
Dec 17, 2012 | 29.37 | 29.48 | 27.62 | 27.85 | 3,087,061 | -0.99(-3.44%) |
Dec 14, 2012 | 30.07 | 30.21 | 28.80 | 28.85 | 1,481,321 | -1.37(-4.53%) |
Dec 13, 2012 | 30.67 | 30.72 | 30.14 | 30.22 | 736,297 | -0.52(-1.69%) |
Dec 12, 2012 | 30.89 | 31.09 | 30.48 | 30.73 | 716,268 | -0.11(-0.37%) |
Dec 11, 2012 | 30.96 | 31.08 | 29.87 | 30.85 | 1,533,190 | +0.08(+0.27%) |
Dec 10, 2012 | 32.30 | 32.42 | 30.25 | 30.77 | 1,535,302 | -1.80(-5.52%) |
Dec 07, 2012 | 34.29 | 34.30 | 32.06 | 32.56 | 1,193,562 | -1.27(-3.74%) |
Dec 06, 2012 | 33.35 | 33.89 | 33.09 | 33.83 | 898,014 | +0.58(+1.75%) |
Dec 05, 2012 | 34.61 | 34.68 | 33.02 | 33.25 | 1,628,466 | -1.21(-3.51%) |
Dec 04, 2012 | 34.31 | 35.01 | 33.80 | 34.46 | 1,521,504 | +0.20(+0.58%) |
Nov 30, 2012 | 35.12 | 35.15 | 33.62 | 34.26 | 1,609,299 | -0.71(-2.02%) |
Nov 29, 2012 | 34.95 | 35.09 | 34.25 | 34.97 | 1,096,211 | +0.79(+2.31%) |
Nov 28, 2012 | 33.82 | 34.75 | 32.91 | 34.18 | 1,502,368 | +0.85(+2.56%) |
Nov 27, 2012 | 32.45 | 33.45 | 32.18 | 33.32 | 1,299,268 | +1.16(+3.60%) |
Nov 26, 2012 | 31.98 | 32.74 | 31.35 | 32.16 | 1,421,192 | +0.26(+0.81%) |
Nov 23, 2012 | 31.48 | 32.09 | 31.48 | 31.91 | 716,958 | +0.88(+2.83%) |
Nov 21, 2012 | 30.67 | 31.54 | 30.58 | 31.03 | 1,239,374 | +0.91(+3.01%) |
Nov 20, 2012 | 29.76 | 30.73 | 29.53 | 30.12 | 1,533,765 | +1.57(+5.51%) |
Nov 19, 2012 | 28.50 | 29.08 | 28.39 | 28.55 | 1,055,385 | +0.43(+1.52%) |
Nov 16, 2012 | 28.36 | 28.59 | 27.86 | 28.12 | 418,784 | -0.27(-0.97%) |
Nov 15, 2012 | 29.07 | 29.07 | 28.00 | 28.40 | 714,235 | -0.80(-2.72%) |
Nov 14, 2012 | 29.67 | 29.87 | 28.84 | 29.19 | 772,940 | -0.51(-1.73%) |
Nov 13, 2012 | 30.14 | 30.30 | 29.22 | 29.71 | 632,026 | -0.16(-0.53%) |
Nov 12, 2012 | 29.13 | 30.26 | 29.02 | 29.87 | 836,860 | +1.03(+3.57%) |
Nov 09, 2012 | 29.82 | 29.87 | 27.77 | 28.84 | 1,079,792 | -0.36(-1.24%) |
Nov 08, 2012 | 28.57 | 30.78 | 28.42 | 29.20 | 2,707,934 | +1.32(+4.74%) |
Nov 07, 2012 | 27.76 | 28.33 | 26.75 | 27.88 | 2,225,020 | +1.78(+6.81%) |
Nov 06, 2012 | 25.78 | 26.20 | 25.51 | 26.10 | 683,462 | +0.59(+2.29%) |
Nov 05, 2012 | 26.20 | 26.26 | 25.51 | 25.51 | 663,055 | -0.67(-2.57%) |
Nov 02, 2012 | 25.80 | 27.00 | 25.55 | 26.19 | 665,632 | +0.50(+1.96%) |
Nov 01, 2012 | 27.40 | 27.40 | 24.97 | 25.68 | 2,011,085 | -1.70(-6.20%) |
Oct 31, 2012 | 26.96 | 27.38 | 26.40 | 27.38 | 467,964 | +0.51(+1.90%) |
Oct 26, 2012 | 26.50 | 26.87 | 26.87 | 26.87 | 385,517 | +0.45(+1.69%) |
Oct 25, 2012 | 26.73 | 27.24 | 25.91 | 26.42 | 712,797 | -0.02(-0.07%) |
Oct 24, 2012 | 27.04 | 27.27 | 26.24 | 26.44 | 232,126 | -0.57(-2.12%) |
Oct 23, 2012 | 26.82 | 27.06 | 26.67 | 27.02 | 323,090 | +0.01(+0.02%) |
Oct 19, 2012 | 27.72 | 27.76 | 26.66 | 27.01 | 728,470 | -0.89(-3.18%) |
Oct 18, 2012 | 27.93 | 28.05 | 27.42 | 27.90 | 352,595 | +0.06(+0.23%) |
Oct 17, 2012 | 27.40 | 27.91 | 27.12 | 27.83 | 426,418 | +0.55(+2.02%) |
Oct 16, 2012 | 26.60 | 27.31 | 26.37 | 27.28 | 503,704 | +0.85(+3.20%) |
Oct 15, 2012 | 26.00 | 26.47 | 25.75 | 26.44 | 403,045 | +0.43(+1.67%) |
Oct 12, 2012 | 25.80 | 26.12 | 25.55 | 26.00 | 345,183 | +0.16(+0.61%) |
Oct 11, 2012 | 26.09 | 26.44 | 25.63 | 25.84 | 351,531 | -0.08(-0.29%) |
Oct 10, 2012 | 25.73 | 26.09 | 25.73 | 25.92 | 343,550 | +0.14(+0.56%) |
Oct 09, 2012 | 26.20 | 26.30 | 25.54 | 25.78 | 458,068 | -0.43(-1.64%) |
Oct 08, 2012 | 25.75 | 26.64 | 25.58 | 26.20 | 585,361 | +0.32(+1.23%) |
Oct 05, 2012 | 26.91 | 27.02 | 25.57 | 25.89 | 865,730 | -1.01(-3.75%) |
Oct 04, 2012 | 27.53 | 27.62 | 26.33 | 26.89 | 929,655 | -0.64(-2.34%) |
Oct 03, 2012 | 27.91 | 27.95 | 26.80 | 27.54 | 973,512 | -0.66(-2.34%) |
Oct 02, 2012 | 28.53 | 28.84 | 28.03 | 28.20 | 762,530 | -0.30(-1.04%) |
Oct 01, 2012 | 28.99 | 28.99 | 28.41 | 28.49 | 460,924 | -0.20(-0.69%) |
Sep 28, 2012 | 28.61 | 28.88 | 28.38 | 28.69 | 427,297 | +0.03(+0.12%) |
Sep 27, 2012 | 28.12 | 28.73 | 27.58 | 28.66 | 400,982 | +0.79(+2.83%) |
Sep 26, 2012 | 27.55 | 28.27 | 27.55 | 27.87 | 430,195 | +0.19(+0.69%) |
Sep 25, 2012 | 27.71 | 28.34 | 27.48 | 27.68 | 519,637 | -0.07(-0.25%) |
Sep 24, 2012 | 28.21 | 28.44 | 27.50 | 27.75 | 699,065 | -0.64(-2.27%) |
Sep 21, 2012 | 29.05 | 29.05 | 28.34 | 28.39 | 541,416 | -0.49(-1.71%) |
Sep 20, 2012 | 28.85 | 28.96 | 28.31 | 28.88 | 363,519 | -0.01(-0.04%) |
Sep 19, 2012 | 29.72 | 29.88 | 28.64 | 28.89 | 696,204 | -0.83(-2.81%) |
Sep 18, 2012 | 29.33 | 30.16 | 29.33 | 29.73 | 832,506 | +0.41(+1.40%) |
Sep 17, 2012 | 28.47 | 29.32 | 28.35 | 29.32 | 612,865 | +1.07(+3.80%) |
Sep 14, 2012 | 28.03 | 28.67 | 27.98 | 28.25 | 448,314 | +0.42(+1.52%) |
Sep 13, 2012 | 27.62 | 28.24 | 27.43 | 27.82 | 618,443 | +0.03(+0.10%) |
Sep 12, 2012 | 27.58 | 27.82 | 27.18 | 27.79 | 334,746 | +0.21(+0.78%) |
Sep 11, 2012 | 27.83 | 27.93 | 27.04 | 27.58 | 656,638 | -0.25(-0.90%) |
Sep 10, 2012 | 27.54 | 28.02 | 26.98 | 27.83 | 711,938 | +0.67(+2.48%) |
Sep 07, 2012 | 28.47 | 28.52 | 27.13 | 27.16 | 901,865 | +0.07(+0.26%) |
Sep 06, 2012 | 26.81 | 27.31 | 26.73 | 27.09 | 683,510 | +0.43(+1.63%) |
Sep 05, 2012 | 25.43 | 27.22 | 25.33 | 26.65 | 1,274,366 | +1.43(+5.68%) |
Sep 04, 2012 | 24.93 | 25.33 | 24.72 | 25.22 | 613,610 | +0.12(+0.46%) |
Aug 31, 2012 | 25.46 | 25.71 | 24.95 | 25.10 | 828,340 | -0.23(-0.92%) |
Aug 30, 2012 | 25.57 | 25.67 | 25.25 | 25.33 | 352,457 | -0.39(-1.51%) |
Aug 29, 2012 | 26.06 | 26.38 | 25.48 | 25.72 | 554,751 | -0.01(-0.02%) |
Aug 27, 2012 | 25.77 | 26.09 | 25.54 | 25.73 | 650,759 | +0.16(+0.63%) |
Aug 24, 2012 | 24.82 | 25.59 | 24.81 | 25.57 | 737,709 | +0.58(+2.32%) |
Aug 23, 2012 | 25.32 | 25.32 | 24.67 | 24.99 | 1,100,409 | -0.28(-1.10%) |
Aug 22, 2012 | 25.27 | 25.76 | 25.07 | 25.27 | 1,223,972 | -0.27(-1.07%) |
Aug 21, 2012 | 25.67 | 25.94 | 25.04 | 25.54 | 1,297,945 | -0.14(-0.54%) |
Aug 20, 2012 | 26.09 | 26.17 | 25.51 | 25.68 | 678,253 | -0.50(-1.90%) |
Aug 17, 2012 | 25.84 | 26.22 | 25.80 | 26.18 | 663,729 | +0.19(+0.71%) |
Aug 16, 2012 | 26.09 | 26.22 | 25.39 | 25.99 | 927,290 | -0.32(-1.23%) |
Aug 15, 2012 | 26.78 | 27.07 | 25.83 | 26.31 | 2,708,467 | -1.56(-5.59%) |
Aug 14, 2012 | 27.71 | 28.37 | 27.61 | 27.87 | 817,762 | +0.20(+0.73%) |
Aug 13, 2012 | 27.39 | 27.93 | 27.25 | 27.67 | 748,839 | +0.16(+0.59%) |
Aug 10, 2012 | 26.55 | 27.64 | 26.52 | 27.51 | 853,391 | +0.88(+3.29%) |
Aug 09, 2012 | 25.80 | 27.48 | 25.80 | 26.63 | 1,105,016 | +0.83(+3.21%) |
Aug 08, 2012 | 25.58 | 26.16 | 25.57 | 25.81 | 879,383 | +0.12(+0.45%) |
Aug 07, 2012 | 25.58 | 25.95 | 25.32 | 25.69 | 1,082,602 | +0.33(+1.29%) |
Aug 06, 2012 | 26.13 | 26.21 | 24.98 | 25.36 | 1,358,585 | -0.79(-3.03%) |
Aug 03, 2012 | 27.11 | 27.50 | 26.01 | 26.16 | 1,220,436 | -0.32(-1.22%) |
Aug 02, 2012 | 28.08 | 28.08 | 24.25 | 26.48 | 4,392,480 | -1.76(-6.23%) |
Aug 01, 2012 | 28.50 | 28.57 | 27.35 | 28.24 | 1,438,838 | -0.18(-0.63%) |
Jul 31, 2012 | 28.57 | 29.25 | 27.59 | 28.42 | 2,002,856 | +0.13(+0.45%) |
Jul 30, 2012 | 27.42 | 28.45 | 27.31 | 28.29 | 1,321,614 | +1.03(+3.78%) |
Jul 27, 2012 | 26.65 | 27.54 | 26.40 | 27.26 | 1,132,269 | +1.03(+3.92%) |
Jul 26, 2012 | 25.64 | 26.31 | 25.50 | 26.23 | 774,741 | +1.07(+4.27%) |
Jul 25, 2012 | 25.35 | 25.67 | 24.75 | 25.16 | 477,819 | +0.08(+0.32%) |
Jul 24, 2012 | 25.58 | 25.83 | 24.89 | 25.08 | 862,056 | -0.35(-1.38%) |
Jul 23, 2012 | 23.97 | 25.83 | 23.80 | 25.43 | 952,490 | +0.95(+3.87%) |
Jul 20, 2012 | 24.27 | 24.70 | 23.94 | 24.48 | 629,675 | -0.04(-0.16%) |
Jul 19, 2012 | 24.36 | 24.60 | 24.16 | 24.52 | 368,602 | +0.32(+1.31%) |
Jul 18, 2012 | 24.14 | 24.55 | 23.93 | 24.20 | 548,297 | -0.01(-0.02%) |
Jul 17, 2012 | 25.12 | 25.46 | 24.11 | 24.21 | 1,772,911 | -0.93(-3.70%) |
Jul 16, 2012 | 24.83 | 25.42 | 24.52 | 25.14 | 803,253 | +0.26(+1.04%) |
Jul 13, 2012 | 23.66 | 24.95 | 23.64 | 24.88 | 999,500 | +1.24(+5.25%) |
Jul 12, 2012 | 23.86 | 23.98 | 22.49 | 23.64 | 1,055,629 | -0.28(-1.15%) |
Jul 11, 2012 | 23.92 | 24.17 | 23.63 | 23.91 | 681,024 | +0.11(+0.48%) |
Jul 10, 2012 | 23.58 | 24.35 | 23.46 | 23.80 | 1,190,383 | +0.40(+1.70%) |
Jul 09, 2012 | 23.55 | 23.59 | 23.25 | 23.40 | 491,822 | -0.07(-0.29%) |
Jul 06, 2012 | 23.41 | 23.65 | 23.11 | 23.47 | 398,354 | -0.12(-0.51%) |
Jul 05, 2012 | 23.44 | 24.06 | 23.31 | 23.59 | 734,384 | +0.20(+0.84%) |
Jul 03, 2012 | 23.14 | 23.63 | 23.02 | 23.40 | 387,261 | +0.26(+1.14%) |