Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.56 | 29.90 | 29.34 | 29.89 | 303,582 | +0.33(+1.11%) |
Mar 27, 2013 | 29.26 | 29.83 | 29.26 | 29.56 | 241,324 | +0.17(+0.58%) |
Mar 26, 2013 | 29.40 | 29.43 | 29.10 | 29.39 | 304,542 | +0.02(+0.06%) |
Mar 25, 2013 | 28.94 | 29.43 | 28.86 | 29.37 | 406,393 | +0.42(+1.45%) |
Mar 22, 2013 | 28.99 | 28.99 | 28.70 | 28.95 | 379,373 | -0.04(-0.12%) |
Mar 21, 2013 | 29.21 | 29.27 | 28.75 | 28.99 | 470,640 | -0.33(-1.12%) |
Mar 20, 2013 | 29.18 | 29.65 | 29.12 | 29.32 | 385,725 | +0.21(+0.73%) |
Mar 19, 2013 | 29.17 | 29.17 | 28.84 | 29.10 | 245,494 | -0.07(-0.24%) |
Mar 18, 2013 | 29.18 | 29.39 | 29.02 | 29.18 | 315,848 | -0.19(-0.64%) |
Mar 15, 2013 | 29.13 | 29.39 | 28.89 | 29.36 | 596,174 | +0.13(+0.46%) |
Mar 14, 2013 | 29.09 | 29.27 | 28.96 | 29.23 | 181,248 | +0.15(+0.52%) |
Mar 13, 2013 | 28.88 | 29.13 | 28.76 | 29.08 | 284,725 | +0.20(+0.68%) |
Mar 12, 2013 | 29.14 | 29.14 | 28.81 | 28.88 | 284,560 | -0.22(-0.77%) |
Mar 11, 2013 | 29.06 | 29.15 | 28.86 | 29.10 | 346,444 | +0.00(+0.00%) |
Mar 08, 2013 | 29.08 | 29.34 | 28.93 | 29.10 | 320,378 | +0.03(+0.09%) |
Mar 07, 2013 | 28.83 | 29.14 | 28.72 | 29.08 | 253,955 | +0.25(+0.87%) |
Mar 06, 2013 | 28.64 | 28.86 | 28.47 | 28.83 | 387,288 | +0.31(+1.09%) |
Mar 05, 2013 | 28.29 | 28.66 | 28.23 | 28.52 | 309,769 | +0.31(+1.11%) |
Mar 04, 2013 | 28.31 | 28.45 | 28.05 | 28.21 | 427,093 | -0.18(-0.63%) |
Mar 01, 2013 | 28.24 | 28.53 | 28.16 | 28.38 | 279,167 | -0.01(-0.03%) |
Feb 28, 2013 | 28.78 | 28.78 | 28.26 | 28.39 | 691,336 | -0.02(-0.06%) |
Feb 27, 2013 | 28.13 | 28.45 | 27.97 | 28.41 | 295,189 | +0.22(+0.79%) |
Feb 26, 2013 | 28.39 | 28.40 | 28.06 | 28.19 | 485,497 | -0.05(-0.19%) |
Feb 25, 2013 | 28.00 | 28.31 | 27.96 | 28.24 | 833,126 | +0.26(+0.92%) |
Feb 22, 2013 | 27.80 | 28.07 | 27.71 | 27.98 | 432,279 | +0.29(+1.06%) |
Feb 21, 2013 | 28.02 | 28.20 | 27.50 | 27.69 | 481,545 | -0.52(-1.83%) |
Feb 20, 2013 | 28.44 | 28.60 | 28.15 | 28.21 | 479,959 | -0.32(-1.12%) |
Feb 19, 2013 | 28.26 | 28.66 | 28.25 | 28.53 | 424,095 | +0.27(+0.95%) |
Feb 15, 2013 | 28.61 | 28.77 | 28.26 | 28.26 | 471,461 | -0.40(-1.40%) |
Feb 14, 2013 | 27.96 | 28.82 | 27.91 | 28.66 | 746,890 | +0.57(+2.03%) |
Feb 13, 2013 | 28.32 | 28.54 | 27.66 | 28.09 | 581,239 | -0.19(-0.66%) |
Feb 12, 2013 | 28.02 | 28.69 | 28.01 | 28.28 | 451,043 | +0.19(+0.67%) |
Feb 11, 2013 | 28.21 | 28.27 | 27.41 | 28.09 | 560,810 | -0.18(-0.63%) |
Feb 08, 2013 | 28.34 | 28.50 | 28.14 | 28.27 | 300,349 | +0.06(+0.22%) |
Feb 07, 2013 | 28.32 | 28.45 | 28.01 | 28.21 | 496,895 | -0.28(-0.97%) |
Feb 06, 2013 | 28.50 | 28.58 | 28.17 | 28.48 | 431,824 | -0.03(-0.09%) |
Feb 04, 2013 | 28.68 | 28.94 | 28.37 | 28.51 | 583,390 | -0.34(-1.17%) |
Feb 01, 2013 | 28.92 | 29.31 | 28.50 | 28.85 | 941,686 | +0.07(+0.25%) |
Jan 31, 2013 | 28.68 | 28.82 | 28.32 | 28.78 | 925,378 | +0.01(+0.03%) |
Jan 30, 2013 | 29.34 | 30.36 | 28.61 | 28.77 | 1,705,583 | +0.49(+1.73%) |
Jan 29, 2013 | 28.33 | 28.50 | 28.13 | 28.28 | 773,997 | -0.12(-0.41%) |
Jan 28, 2013 | 27.74 | 28.49 | 27.74 | 28.39 | 852,368 | +0.50(+1.79%) |
Jan 25, 2013 | 27.95 | 28.05 | 27.79 | 27.89 | 425,287 | +0.03(+0.10%) |
Jan 24, 2013 | 27.61 | 28.08 | 27.45 | 27.87 | 581,382 | +0.17(+0.61%) |
Jan 23, 2013 | 27.88 | 28.32 | 27.61 | 27.70 | 505,385 | -0.18(-0.64%) |
Jan 22, 2013 | 27.15 | 27.94 | 27.09 | 27.88 | 740,337 | +0.78(+2.89%) |
Jan 18, 2013 | 26.58 | 27.20 | 26.27 | 27.09 | 590,433 | +0.51(+1.91%) |
Jan 17, 2013 | 26.72 | 26.81 | 26.50 | 26.58 | 454,212 | -0.02(-0.07%) |
Jan 16, 2013 | 26.71 | 26.88 | 26.42 | 26.60 | 500,523 | -0.20(-0.76%) |
Jan 15, 2013 | 27.05 | 27.18 | 26.38 | 26.81 | 821,379 | -0.26(-0.95%) |
Jan 14, 2013 | 27.38 | 27.61 | 26.87 | 27.07 | 440,973 | -0.28(-1.01%) |
Jan 11, 2013 | 26.84 | 27.44 | 26.77 | 27.34 | 611,824 | +0.50(+1.86%) |
Jan 10, 2013 | 26.42 | 26.84 | 26.38 | 26.84 | 404,965 | +0.59(+2.24%) |
Jan 09, 2013 | 26.38 | 26.75 | 26.09 | 26.25 | 587,898 | -0.17(-0.64%) |
Jan 08, 2013 | 26.97 | 27.18 | 26.36 | 26.42 | 498,184 | -0.65(-2.40%) |
Jan 07, 2013 | 26.87 | 27.22 | 26.74 | 27.07 | 504,642 | -0.04(-0.13%) |
Jan 04, 2013 | 26.51 | 27.15 | 26.41 | 27.11 | 717,253 | +0.53(+1.98%) |
Jan 03, 2013 | 26.72 | 26.72 | 26.38 | 26.58 | 840,599 | -0.13(-0.50%) |
Jan 02, 2013 | 26.62 | 26.79 | 26.51 | 26.72 | 815,585 | +0.60(+2.28%) |
Dec 31, 2012 | 25.69 | 26.20 | 25.69 | 26.12 | 545,995 | +0.31(+1.21%) |
Dec 28, 2012 | 25.85 | 25.96 | 25.73 | 25.81 | 542,813 | -0.12(-0.45%) |
Dec 27, 2012 | 26.28 | 26.28 | 25.52 | 25.93 | 698,959 | -0.16(-0.61%) |
Dec 26, 2012 | 26.64 | 26.76 | 25.79 | 26.09 | 787,441 | -0.55(-2.07%) |
Dec 24, 2012 | 26.49 | 27.13 | 26.37 | 26.64 | 492,055 | -0.52(-1.90%) |
Dec 21, 2012 | 27.92 | 27.96 | 26.51 | 27.15 | 1,285,688 | -1.10(-3.88%) |
Dec 20, 2012 | 27.99 | 28.35 | 27.44 | 28.25 | 1,338,627 | +0.45(+1.63%) |
Dec 19, 2012 | 28.29 | 28.35 | 27.74 | 27.80 | 1,918,449 | -0.14(-0.51%) |
Dec 18, 2012 | 28.05 | 28.22 | 27.68 | 27.94 | 2,143,304 | +0.02(+0.08%) |
Dec 17, 2012 | 26.56 | 28.29 | 26.47 | 27.91 | 2,467,654 | +1.69(+6.45%) |
Dec 14, 2012 | 26.82 | 26.91 | 25.66 | 26.22 | 1,737,937 | -0.45(-1.69%) |
Dec 13, 2012 | 27.69 | 28.18 | 26.47 | 26.67 | 2,473,507 | -0.97(-3.51%) |
Dec 12, 2012 | 28.75 | 29.23 | 27.46 | 27.65 | 3,338,955 | +0.64(+2.37%) |
Dec 11, 2012 | 27.12 | 27.27 | 26.95 | 27.01 | 540,470 | -0.05(-0.18%) |
Dec 10, 2012 | 26.58 | 27.12 | 26.52 | 27.05 | 350,559 | +0.33(+1.24%) |
Dec 07, 2012 | 26.73 | 26.80 | 26.39 | 26.72 | 578,608 | +0.05(+0.18%) |
Dec 06, 2012 | 26.38 | 26.73 | 26.14 | 26.67 | 556,232 | +0.28(+1.05%) |
Dec 05, 2012 | 25.96 | 26.60 | 25.88 | 26.40 | 860,920 | +0.43(+1.67%) |
Dec 04, 2012 | 25.71 | 26.04 | 25.64 | 25.96 | 386,302 | -0.39(-1.50%) |
Nov 30, 2012 | 26.11 | 26.38 | 25.88 | 26.36 | 778,662 | +0.25(+0.97%) |
Nov 29, 2012 | 26.00 | 26.41 | 26.00 | 26.11 | 456,043 | +0.09(+0.36%) |
Nov 28, 2012 | 25.39 | 26.07 | 25.31 | 26.01 | 687,762 | +0.65(+2.55%) |
Nov 27, 2012 | 25.47 | 25.67 | 25.25 | 25.36 | 710,350 | -0.08(-0.31%) |
Nov 26, 2012 | 25.67 | 25.67 | 25.27 | 25.44 | 1,227,829 | -0.32(-1.26%) |
Nov 23, 2012 | 25.58 | 25.81 | 25.54 | 25.77 | 228,678 | +0.28(+1.12%) |
Nov 21, 2012 | 25.28 | 25.60 | 25.17 | 25.48 | 441,984 | +0.20(+0.78%) |
Nov 20, 2012 | 25.02 | 25.30 | 24.69 | 25.28 | 642,408 | +0.17(+0.66%) |
Nov 19, 2012 | 24.94 | 25.24 | 24.74 | 25.12 | 688,945 | +0.17(+0.70%) |
Nov 16, 2012 | 25.28 | 25.39 | 24.57 | 24.94 | 1,198,967 | -0.24(-0.94%) |
Nov 15, 2012 | 24.26 | 25.20 | 24.26 | 25.18 | 1,468,532 | +1.00(+4.12%) |
Nov 14, 2012 | 24.65 | 24.89 | 24.17 | 24.19 | 1,328,442 | -0.50(-2.02%) |
Nov 13, 2012 | 25.09 | 25.22 | 24.67 | 24.68 | 1,923,012 | -0.47(-1.88%) |
Nov 12, 2012 | 25.95 | 26.44 | 25.12 | 25.16 | 1,115,201 | -0.70(-2.72%) |
Nov 09, 2012 | 25.47 | 26.97 | 25.02 | 25.86 | 4,226,345 | -1.08(-4.02%) |
Nov 08, 2012 | 26.58 | 27.33 | 26.47 | 26.94 | 1,588,437 | +0.16(+0.59%) |
Nov 07, 2012 | 27.26 | 27.32 | 26.67 | 26.79 | 822,340 | -0.66(-2.39%) |
Nov 06, 2012 | 27.41 | 27.76 | 27.10 | 27.44 | 1,055,935 | -0.08(-0.29%) |
Nov 05, 2012 | 26.42 | 27.81 | 25.79 | 27.52 | 3,001,239 | +0.58(+2.17%) |
Nov 02, 2012 | 26.36 | 27.22 | 26.06 | 26.93 | 1,608,007 | +0.73(+2.80%) |
Nov 01, 2012 | 25.06 | 26.24 | 24.73 | 26.20 | 789,623 | +1.25(+5.00%) |
Oct 31, 2012 | 24.33 | 25.20 | 24.20 | 24.95 | 836,102 | +0.67(+2.77%) |
Oct 26, 2012 | 24.72 | 24.28 | 24.28 | 24.28 | 833,667 | -0.39(-1.57%) |
Oct 25, 2012 | 24.99 | 25.08 | 24.62 | 24.67 | 801,416 | -0.21(-0.86%) |
Oct 24, 2012 | 25.09 | 25.26 | 24.85 | 24.88 | 497,580 | -0.02(-0.06%) |
Oct 23, 2012 | 25.02 | 25.05 | 24.71 | 24.90 | 680,776 | -0.18(-0.72%) |
Oct 19, 2012 | 25.15 | 25.26 | 24.91 | 25.08 | 611,062 | -0.09(-0.35%) |
Oct 18, 2012 | 25.16 | 25.41 | 25.06 | 25.17 | 580,959 | +0.11(+0.44%) |
Oct 17, 2012 | 25.14 | 25.27 | 24.94 | 25.06 | 688,814 | -0.02(-0.06%) |
Oct 16, 2012 | 24.63 | 25.09 | 24.61 | 25.07 | 977,419 | +0.47(+1.93%) |
Oct 15, 2012 | 24.57 | 24.83 | 24.30 | 24.60 | 1,302,324 | +0.17(+0.71%) |
Oct 12, 2012 | 25.09 | 25.09 | 24.03 | 24.42 | 1,039,187 | -0.63(-2.52%) |
Oct 11, 2012 | 25.24 | 25.33 | 24.88 | 25.06 | 555,573 | -0.04(-0.16%) |
Oct 10, 2012 | 25.75 | 25.92 | 25.09 | 25.09 | 641,965 | -0.61(-2.37%) |
Oct 09, 2012 | 26.11 | 26.17 | 25.68 | 25.70 | 1,298,330 | -0.51(-1.96%) |
Oct 08, 2012 | 26.13 | 26.37 | 25.93 | 26.22 | 579,590 | +0.00(+0.00%) |
Oct 05, 2012 | 26.11 | 26.78 | 26.09 | 26.22 | 634,589 | +0.17(+0.64%) |
Oct 04, 2012 | 25.68 | 26.15 | 25.66 | 26.05 | 981,450 | +0.44(+1.73%) |
Oct 03, 2012 | 25.20 | 26.00 | 25.20 | 25.61 | 1,149,745 | +0.45(+1.79%) |
Oct 02, 2012 | 25.51 | 25.65 | 24.89 | 25.16 | 1,217,070 | -0.34(-1.33%) |
Oct 01, 2012 | 25.90 | 26.09 | 25.42 | 25.50 | 1,045,735 | -0.37(-1.44%) |
Sep 28, 2012 | 26.81 | 26.95 | 25.87 | 25.87 | 1,370,437 | -1.06(-3.93%) |
Sep 27, 2012 | 26.57 | 27.38 | 26.48 | 26.93 | 880,255 | +0.40(+1.52%) |
Sep 26, 2012 | 26.97 | 27.29 | 26.41 | 26.52 | 968,644 | -0.47(-1.73%) |
Sep 25, 2012 | 27.58 | 27.65 | 26.95 | 26.99 | 977,083 | -0.64(-2.32%) |
Sep 24, 2012 | 27.25 | 27.73 | 27.16 | 27.63 | 935,679 | +0.35(+1.27%) |
Sep 21, 2012 | 27.62 | 27.65 | 27.26 | 27.28 | 542,457 | -0.24(-0.89%) |
Sep 20, 2012 | 27.70 | 27.74 | 27.33 | 27.53 | 568,417 | -0.19(-0.68%) |
Sep 19, 2012 | 27.69 | 27.91 | 27.59 | 27.72 | 599,455 | +0.07(+0.26%) |
Sep 18, 2012 | 27.53 | 27.88 | 27.30 | 27.65 | 1,009,455 | +0.16(+0.57%) |
Sep 17, 2012 | 27.96 | 28.00 | 27.14 | 27.49 | 1,002,843 | -0.49(-1.75%) |
Sep 14, 2012 | 27.61 | 28.29 | 27.57 | 27.98 | 621,258 | +0.35(+1.26%) |
Sep 13, 2012 | 27.42 | 27.69 | 27.11 | 27.63 | 749,095 | +0.21(+0.78%) |
Sep 12, 2012 | 27.97 | 28.21 | 27.21 | 27.42 | 679,493 | -0.40(-1.45%) |
Sep 11, 2012 | 27.68 | 28.12 | 27.47 | 27.82 | 609,031 | +0.22(+0.80%) |
Sep 10, 2012 | 27.39 | 27.99 | 27.29 | 27.60 | 923,381 | +0.38(+1.39%) |
Sep 07, 2012 | 27.16 | 27.78 | 27.10 | 27.22 | 825,463 | +0.03(+0.12%) |
Sep 06, 2012 | 26.59 | 27.28 | 26.52 | 27.19 | 1,296,751 | +0.73(+2.78%) |
Sep 05, 2012 | 26.44 | 26.67 | 26.43 | 26.45 | 949,367 | +0.04(+0.15%) |
Sep 04, 2012 | 26.31 | 26.76 | 26.26 | 26.41 | 1,032,250 | +0.21(+0.78%) |
Aug 31, 2012 | 26.22 | 26.60 | 26.04 | 26.21 | 985,965 | +0.13(+0.51%) |
Aug 30, 2012 | 26.56 | 26.67 | 25.91 | 26.07 | 1,010,300 | -0.58(-2.19%) |
Aug 29, 2012 | 27.05 | 27.08 | 26.48 | 26.66 | 689,692 | -0.24(-0.91%) |
Aug 27, 2012 | 26.96 | 27.16 | 26.76 | 26.90 | 389,196 | +0.07(+0.26%) |
Aug 24, 2012 | 26.54 | 27.09 | 26.49 | 26.83 | 544,404 | +0.26(+0.98%) |
Aug 23, 2012 | 27.30 | 27.35 | 26.25 | 26.57 | 1,482,614 | -0.75(-2.75%) |
Aug 22, 2012 | 27.69 | 27.72 | 27.12 | 27.32 | 704,042 | -0.30(-1.09%) |
Aug 21, 2012 | 28.18 | 28.39 | 27.52 | 27.62 | 723,964 | -0.45(-1.60%) |
Aug 20, 2012 | 27.88 | 28.09 | 27.57 | 28.07 | 652,013 | +0.28(+0.99%) |
Aug 17, 2012 | 27.91 | 28.01 | 27.57 | 27.80 | 625,393 | -0.13(-0.48%) |
Aug 16, 2012 | 27.33 | 28.02 | 27.18 | 27.93 | 924,069 | +0.65(+2.37%) |
Aug 15, 2012 | 27.08 | 27.54 | 27.07 | 27.28 | 766,550 | +0.19(+0.70%) |
Aug 14, 2012 | 27.38 | 27.44 | 26.86 | 27.09 | 1,095,265 | -0.06(-0.20%) |
Aug 13, 2012 | 27.16 | 27.58 | 26.68 | 27.15 | 1,202,064 | -0.18(-0.66%) |
Aug 10, 2012 | 26.85 | 27.35 | 26.66 | 27.33 | 1,005,619 | +0.15(+0.55%) |
Aug 09, 2012 | 26.73 | 27.24 | 26.52 | 27.18 | 884,045 | +0.50(+1.86%) |
Aug 08, 2012 | 26.86 | 26.93 | 26.39 | 26.68 | 1,140,928 | -0.24(-0.91%) |
Aug 07, 2012 | 25.08 | 27.04 | 25.08 | 26.93 | 2,841,249 | +1.73(+6.87%) |
Aug 06, 2012 | 24.44 | 25.51 | 24.44 | 25.20 | 1,633,550 | +0.97(+4.01%) |
Aug 03, 2012 | 25.83 | 26.15 | 23.91 | 24.23 | 4,399,559 | -4.05(-14.33%) |
Aug 02, 2012 | 28.13 | 28.46 | 27.54 | 28.28 | 1,732,545 | -0.18(-0.64%) |
Aug 01, 2012 | 27.85 | 30.95 | 27.85 | 28.46 | 1,548,505 | +0.62(+2.21%) |
Jul 31, 2012 | 27.53 | 28.11 | 27.50 | 27.84 | 1,324,248 | +0.28(+1.00%) |
Jul 30, 2012 | 27.80 | 27.87 | 27.45 | 27.57 | 683,056 | -0.30(-1.08%) |
Jul 27, 2012 | 27.60 | 27.94 | 27.24 | 27.87 | 576,076 | +0.34(+1.23%) |
Jul 26, 2012 | 27.76 | 27.88 | 27.32 | 27.53 | 633,356 | +0.05(+0.17%) |
Jul 25, 2012 | 27.66 | 28.02 | 27.39 | 27.48 | 830,018 | -0.17(-0.60%) |
Jul 24, 2012 | 27.69 | 27.80 | 27.32 | 27.65 | 1,154,884 | -0.10(-0.37%) |
Jul 23, 2012 | 27.55 | 27.94 | 27.26 | 27.75 | 713,529 | -0.22(-0.79%) |
Jul 20, 2012 | 27.74 | 28.14 | 27.60 | 27.97 | 1,347,769 | +0.09(+0.31%) |
Jul 19, 2012 | 27.60 | 28.03 | 27.55 | 27.88 | 1,094,572 | +0.32(+1.15%) |
Jul 18, 2012 | 27.30 | 27.72 | 26.75 | 27.57 | 2,500,281 | -0.47(-1.69%) |
Jul 17, 2012 | 30.05 | 30.15 | 27.93 | 28.04 | 2,553,164 | -2.01(-6.68%) |
Jul 16, 2012 | 30.06 | 30.17 | 29.94 | 30.05 | 1,294,814 | +0.00(+0.00%) |
Jul 13, 2012 | 30.12 | 30.63 | 29.99 | 30.05 | 947,694 | +0.02(+0.05%) |
Jul 12, 2012 | 30.02 | 30.28 | 29.64 | 30.03 | 581,293 | -0.20(-0.65%) |
Jul 11, 2012 | 30.65 | 31.08 | 30.07 | 30.23 | 1,286,925 | -0.37(-1.21%) |
Jul 10, 2012 | 31.47 | 31.50 | 30.34 | 30.60 | 1,043,623 | -0.78(-2.49%) |
Jul 09, 2012 | 32.11 | 32.25 | 31.33 | 31.38 | 854,120 | -0.86(-2.67%) |
Jul 06, 2012 | 32.98 | 33.13 | 32.04 | 32.24 | 658,148 | -1.07(-3.20%) |
Jul 05, 2012 | 33.49 | 33.73 | 33.18 | 33.31 | 852,664 | -0.41(-1.22%) |
Jul 03, 2012 | 32.83 | 33.73 | 32.83 | 33.72 | 505,423 | +0.85(+2.57%) |
Jul 02, 2012 | 32.60 | 32.99 | 32.42 | 32.88 | 438,843 | +0.25(+0.77%) |
Jun 29, 2012 | 32.51 | 32.81 | 32.48 | 32.62 | 609,620 | +0.56(+1.75%) |
Jun 28, 2012 | 32.11 | 32.11 | 31.50 | 32.06 | 925,980 | -0.81(-2.47%) |
Jun 27, 2012 | 32.92 | 33.32 | 32.81 | 32.88 | 650,946 | +0.06(+0.19%) |
Jun 26, 2012 | 32.68 | 33.00 | 32.66 | 32.81 | 434,570 | +0.13(+0.41%) |
Jun 25, 2012 | 32.53 | 32.72 | 32.30 | 32.68 | 442,196 | -0.34(-1.03%) |
Jun 22, 2012 | 33.20 | 33.24 | 32.76 | 33.02 | 906,512 | +0.02(+0.07%) |
Jun 21, 2012 | 33.59 | 33.77 | 32.93 | 32.99 | 453,917 | -0.51(-1.53%) |
Jun 20, 2012 | 33.77 | 33.95 | 33.21 | 33.51 | 554,171 | -0.30(-0.89%) |
Jun 19, 2012 | 33.58 | 34.07 | 33.58 | 33.81 | 506,049 | +0.24(+0.71%) |
Jun 18, 2012 | 33.29 | 33.60 | 33.07 | 33.57 | 422,109 | +0.18(+0.54%) |
Jun 15, 2012 | 33.25 | 33.70 | 33.18 | 33.39 | 842,055 | +0.14(+0.43%) |
Jun 14, 2012 | 32.62 | 33.33 | 32.40 | 33.25 | 779,880 | +0.64(+1.96%) |
Jun 13, 2012 | 32.91 | 33.18 | 32.50 | 32.61 | 558,864 | -0.33(-1.01%) |
Jun 12, 2012 | 32.61 | 33.19 | 32.61 | 32.94 | 747,312 | +0.42(+1.29%) |
Jun 11, 2012 | 33.27 | 33.45 | 32.52 | 32.52 | 868,674 | -0.50(-1.51%) |
Jun 08, 2012 | 33.08 | 33.15 | 32.67 | 33.02 | 537,727 | -0.15(-0.45%) |
Jun 07, 2012 | 33.83 | 33.97 | 33.15 | 33.17 | 802,594 | -0.41(-1.22%) |
Jun 06, 2012 | 32.99 | 33.83 | 32.97 | 33.58 | 777,974 | +0.91(+2.78%) |
Jun 05, 2012 | 32.03 | 32.94 | 31.98 | 32.67 | 1,056,721 | +0.46(+1.42%) |
Jun 04, 2012 | 32.68 | 32.87 | 31.85 | 32.21 | 809,359 | -0.49(-1.50%) |
Jun 01, 2012 | 33.56 | 33.65 | 32.59 | 32.70 | 877,188 | -1.18(-3.47%) |
May 31, 2012 | 34.41 | 34.53 | 33.70 | 33.88 | 995,071 | -0.58(-1.67%) |
May 30, 2012 | 34.56 | 34.67 | 34.11 | 34.45 | 669,915 | -0.28(-0.82%) |
May 29, 2012 | 34.69 | 35.02 | 34.69 | 34.74 | 1,085,924 | +0.02(+0.05%) |
May 25, 2012 | 34.55 | 34.89 | 34.55 | 34.72 | 700,524 | -0.03(-0.09%) |
May 24, 2012 | 34.86 | 35.08 | 34.50 | 34.75 | 1,118,477 | +0.07(+0.20%) |
May 23, 2012 | 34.64 | 34.92 | 33.89 | 34.68 | 1,405,471 | -0.24(-0.70%) |
May 22, 2012 | 35.07 | 35.44 | 34.71 | 34.93 | 972,168 | -0.12(-0.34%) |
May 21, 2012 | 34.87 | 35.09 | 34.58 | 35.05 | 773,455 | +0.21(+0.59%) |
May 18, 2012 | 34.96 | 35.10 | 34.44 | 34.84 | 1,181,769 | -0.11(-0.32%) |
May 17, 2012 | 35.55 | 35.81 | 34.90 | 34.95 | 960,668 | -0.68(-1.91%) |
May 16, 2012 | 35.53 | 36.02 | 35.51 | 35.63 | 1,097,089 | +0.13(+0.36%) |
May 15, 2012 | 35.40 | 35.86 | 35.22 | 35.51 | 787,151 | +0.10(+0.29%) |
May 14, 2012 | 35.07 | 35.84 | 35.03 | 35.40 | 909,169 | -0.08(-0.22%) |
May 11, 2012 | 35.02 | 35.89 | 34.94 | 35.48 | 1,027,628 | +0.28(+0.81%) |
May 10, 2012 | 34.52 | 35.54 | 33.97 | 35.20 | 1,326,310 | +0.05(+0.13%) |
May 09, 2012 | 35.05 | 35.39 | 34.75 | 35.15 | 979,817 | -0.19(-0.54%) |
May 08, 2012 | 34.93 | 35.79 | 34.72 | 35.34 | 1,577,272 | -0.02(-0.04%) |
May 07, 2012 | 34.53 | 36.20 | 34.25 | 35.36 | 1,768,250 | +0.43(+1.22%) |
May 04, 2012 | 35.69 | 36.15 | 33.63 | 34.93 | 7,507,839 | +5.21(+17.51%) |
May 03, 2012 | 30.47 | 30.54 | 29.69 | 29.72 | 1,485,606 | -0.85(-2.76%) |
May 02, 2012 | 30.42 | 30.88 | 30.27 | 30.57 | 957,895 | -0.01(-0.03%) |
May 01, 2012 | 30.98 | 31.12 | 30.51 | 30.58 | 1,407,646 | -0.41(-1.33%) |
Apr 30, 2012 | 31.03 | 31.15 | 30.78 | 30.99 | 597,208 | -0.13(-0.41%) |
Apr 27, 2012 | 31.16 | 31.63 | 30.91 | 31.11 | 969,940 | -0.05(-0.15%) |
Apr 26, 2012 | 30.36 | 31.22 | 30.28 | 31.16 | 850,379 | +0.70(+2.31%) |
Apr 25, 2012 | 30.06 | 30.53 | 30.06 | 30.46 | 648,136 | +0.81(+2.74%) |
Apr 24, 2012 | 29.30 | 29.68 | 28.99 | 29.64 | 711,583 | +0.32(+1.10%) |
Apr 23, 2012 | 29.60 | 29.62 | 29.25 | 29.32 | 737,566 | -0.74(-2.47%) |
Apr 20, 2012 | 30.02 | 30.45 | 29.98 | 30.06 | 616,857 | +0.25(+0.85%) |
Apr 19, 2012 | 30.14 | 30.29 | 29.49 | 29.81 | 839,222 | -0.40(-1.31%) |
Apr 18, 2012 | 29.37 | 30.46 | 29.37 | 30.21 | 1,322,139 | +0.62(+2.08%) |
Apr 17, 2012 | 29.08 | 29.64 | 28.92 | 29.59 | 820,134 | +0.72(+2.49%) |
Apr 16, 2012 | 29.14 | 29.19 | 28.70 | 28.87 | 728,075 | -0.06(-0.19%) |
Apr 13, 2012 | 29.45 | 29.49 | 28.89 | 28.93 | 468,296 | -0.67(-2.27%) |
Apr 12, 2012 | 29.25 | 29.86 | 29.25 | 29.60 | 492,601 | +0.37(+1.27%) |
Apr 11, 2012 | 29.11 | 29.61 | 28.99 | 29.23 | 655,250 | +0.53(+1.84%) |
Apr 10, 2012 | 29.14 | 29.38 | 28.46 | 28.70 | 590,871 | -0.56(-1.92%) |
Apr 09, 2012 | 29.11 | 29.41 | 28.94 | 29.26 | 600,393 | -0.47(-1.59%) |
Apr 05, 2012 | 29.90 | 29.97 | 29.60 | 29.73 | 497,397 | -0.23(-0.76%) |
Apr 04, 2012 | 29.87 | 30.12 | 29.54 | 29.96 | 625,263 | -0.28(-0.91%) |
Apr 03, 2012 | 30.07 | 30.28 | 30.01 | 30.24 | 801,789 | +0.16(+0.52%) |