Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.87 | 26.89 | 26.39 | 26.54 | 769,931 | -0.31(-1.15%) |
Mar 27, 2013 | 26.47 | 26.95 | 26.26 | 26.85 | 805,402 | +0.23(+0.85%) |
Mar 26, 2013 | 26.95 | 26.95 | 26.25 | 26.62 | 765,412 | -0.27(-1.01%) |
Mar 25, 2013 | 27.02 | 27.42 | 26.80 | 26.89 | 846,400 | +0.10(+0.36%) |
Mar 22, 2013 | 26.74 | 26.87 | 26.58 | 26.80 | 762,513 | +0.08(+0.31%) |
Mar 21, 2013 | 26.79 | 26.79 | 26.35 | 26.71 | 526,987 | -0.15(-0.56%) |
Mar 20, 2013 | 26.49 | 26.94 | 26.37 | 26.86 | 898,273 | +0.56(+2.12%) |
Mar 19, 2013 | 26.49 | 26.58 | 26.04 | 26.31 | 1,047,021 | -0.18(-0.68%) |
Mar 18, 2013 | 26.47 | 26.79 | 26.46 | 26.49 | 971,921 | -0.35(-1.32%) |
Mar 15, 2013 | 27.05 | 27.08 | 26.76 | 26.84 | 1,018,664 | -0.18(-0.67%) |
Mar 14, 2013 | 27.04 | 27.12 | 26.97 | 27.02 | 663,397 | -0.02(-0.08%) |
Mar 13, 2013 | 26.92 | 27.19 | 26.91 | 27.04 | 758,260 | +0.14(+0.50%) |
Mar 12, 2013 | 26.90 | 27.02 | 26.64 | 26.91 | 788,571 | -0.08(-0.31%) |
Mar 11, 2013 | 26.94 | 27.16 | 26.85 | 26.99 | 1,041,304 | +0.00(+0.00%) |
Mar 08, 2013 | 26.76 | 27.07 | 26.59 | 26.99 | 1,823,869 | +0.28(+1.04%) |
Mar 07, 2013 | 26.87 | 26.98 | 26.16 | 26.71 | 2,065,040 | -0.35(-1.31%) |
Mar 06, 2013 | 27.36 | 27.64 | 26.38 | 27.07 | 5,762,127 | +1.57(+6.14%) |
Mar 05, 2013 | 24.92 | 25.80 | 24.68 | 25.50 | 2,692,846 | +0.83(+3.35%) |
Mar 04, 2013 | 24.89 | 24.94 | 24.52 | 24.67 | 2,727,133 | -0.23(-0.94%) |
Mar 01, 2013 | 24.92 | 25.06 | 24.60 | 24.91 | 1,650,190 | -0.15(-0.60%) |
Feb 28, 2013 | 24.87 | 25.31 | 24.77 | 25.06 | 1,535,305 | +0.11(+0.45%) |
Feb 27, 2013 | 24.63 | 25.10 | 24.63 | 24.95 | 949,622 | +0.41(+1.66%) |
Feb 26, 2013 | 24.73 | 25.13 | 24.40 | 24.54 | 1,257,030 | -0.02(-0.09%) |
Feb 25, 2013 | 25.37 | 25.52 | 24.54 | 24.56 | 1,081,948 | -0.59(-2.33%) |
Feb 22, 2013 | 25.45 | 25.61 | 25.02 | 25.15 | 1,334,341 | -0.15(-0.59%) |
Feb 21, 2013 | 25.28 | 26.07 | 25.22 | 25.30 | 1,440,945 | -0.01(-0.03%) |
Feb 20, 2013 | 25.93 | 26.01 | 25.30 | 25.31 | 1,447,788 | -0.53(-2.07%) |
Feb 19, 2013 | 25.59 | 25.89 | 25.20 | 25.84 | 1,690,616 | +0.37(+1.45%) |
Feb 15, 2013 | 26.11 | 26.12 | 25.36 | 25.47 | 2,745,427 | -0.68(-2.62%) |
Feb 14, 2013 | 25.23 | 26.28 | 25.06 | 26.16 | 3,896,465 | +0.95(+3.76%) |
Feb 13, 2013 | 25.04 | 25.59 | 24.98 | 25.21 | 22,882,934 | +0.19(+0.75%) |
Feb 12, 2013 | 24.98 | 25.06 | 24.82 | 25.02 | 1,255,731 | +0.01(+0.03%) |
Feb 11, 2013 | 24.82 | 25.14 | 24.72 | 25.01 | 1,327,832 | +0.30(+1.22%) |
Feb 08, 2013 | 24.57 | 24.82 | 24.34 | 24.71 | 1,479,758 | -0.04(-0.15%) |
Feb 07, 2013 | 24.86 | 25.00 | 24.50 | 24.75 | 792,612 | -0.09(-0.36%) |
Feb 06, 2013 | 24.51 | 25.01 | 24.46 | 24.84 | 1,195,041 | +0.38(+1.57%) |
Feb 04, 2013 | 24.17 | 24.55 | 24.13 | 24.46 | 2,610,430 | +0.12(+0.49%) |
Feb 01, 2013 | 24.28 | 24.54 | 24.08 | 24.34 | 2,445,059 | +0.14(+0.59%) |
Jan 31, 2013 | 23.93 | 24.58 | 23.93 | 24.19 | 1,921,809 | +0.26(+1.07%) |
Jan 30, 2013 | 24.15 | 24.26 | 23.88 | 23.94 | 1,162,709 | -0.16(-0.66%) |
Jan 29, 2013 | 24.16 | 24.28 | 23.93 | 24.10 | 987,194 | -0.14(-0.56%) |
Jan 28, 2013 | 24.05 | 24.41 | 23.97 | 24.23 | 1,569,205 | +0.29(+1.19%) |
Jan 25, 2013 | 23.61 | 24.19 | 23.52 | 23.94 | 3,153,087 | +0.50(+2.15%) |
Jan 24, 2013 | 23.27 | 23.55 | 23.00 | 23.44 | 1,503,568 | +0.20(+0.84%) |
Jan 23, 2013 | 23.48 | 23.56 | 23.11 | 23.24 | 755,563 | -0.23(-0.96%) |
Jan 22, 2013 | 23.13 | 23.71 | 23.04 | 23.47 | 1,289,271 | +0.29(+1.27%) |
Jan 18, 2013 | 23.43 | 23.63 | 22.86 | 23.18 | 1,833,883 | -0.32(-1.35%) |
Jan 17, 2013 | 22.54 | 24.23 | 22.12 | 23.49 | 5,747,643 | +1.10(+4.91%) |
Jan 16, 2013 | 22.48 | 22.87 | 22.31 | 22.39 | 1,023,734 | -0.02(-0.07%) |
Jan 15, 2013 | 21.52 | 22.51 | 21.45 | 22.41 | 1,826,469 | +0.78(+3.58%) |
Jan 14, 2013 | 21.24 | 21.80 | 21.24 | 21.63 | 1,845,161 | +0.44(+2.06%) |
Jan 11, 2013 | 20.99 | 21.20 | 20.84 | 21.20 | 987,696 | +0.20(+0.97%) |
Jan 10, 2013 | 20.98 | 21.23 | 20.71 | 20.99 | 1,445,368 | +0.05(+0.22%) |
Jan 09, 2013 | 21.48 | 21.58 | 20.83 | 20.95 | 1,156,652 | -0.53(-2.45%) |
Jan 08, 2013 | 21.80 | 21.80 | 21.43 | 21.48 | 1,129,023 | -0.44(-2.03%) |
Jan 07, 2013 | 21.95 | 22.11 | 21.70 | 21.92 | 657,383 | -0.17(-0.75%) |
Jan 04, 2013 | 21.97 | 22.24 | 21.82 | 22.09 | 1,029,942 | +0.20(+0.93%) |
Jan 03, 2013 | 21.01 | 22.06 | 20.63 | 21.88 | 2,064,751 | +0.59(+2.79%) |
Jan 02, 2013 | 21.58 | 21.58 | 21.15 | 21.29 | 1,712,497 | -0.13(-0.60%) |
Dec 31, 2012 | 20.90 | 21.43 | 20.78 | 21.42 | 1,068,382 | +0.53(+2.56%) |
Dec 28, 2012 | 20.81 | 21.23 | 20.78 | 20.88 | 909,201 | -0.09(-0.43%) |
Dec 27, 2012 | 21.09 | 21.22 | 20.61 | 20.97 | 1,086,460 | -0.16(-0.75%) |
Dec 26, 2012 | 21.49 | 21.58 | 20.95 | 21.13 | 930,870 | -0.35(-1.65%) |
Dec 24, 2012 | 21.36 | 21.70 | 21.36 | 21.48 | 454,270 | -0.02(-0.11%) |
Dec 21, 2012 | 21.10 | 21.60 | 20.92 | 21.51 | 2,293,579 | +0.47(+2.22%) |
Dec 20, 2012 | 21.44 | 21.50 | 21.00 | 21.04 | 1,121,170 | -0.41(-1.89%) |
Dec 19, 2012 | 21.79 | 21.79 | 21.43 | 21.45 | 962,846 | -0.29(-1.35%) |
Dec 18, 2012 | 20.83 | 21.85 | 20.83 | 21.74 | 2,316,524 | +0.90(+4.30%) |
Dec 17, 2012 | 20.51 | 20.89 | 20.51 | 20.84 | 1,309,865 | +0.36(+1.76%) |
Dec 14, 2012 | 20.81 | 20.94 | 20.39 | 20.48 | 1,185,974 | -0.41(-1.95%) |
Dec 13, 2012 | 20.83 | 21.29 | 20.83 | 20.89 | 1,662,248 | +0.08(+0.40%) |
Dec 12, 2012 | 21.26 | 21.39 | 20.74 | 20.81 | 1,642,680 | -0.46(-2.16%) |
Dec 11, 2012 | 21.60 | 21.75 | 21.12 | 21.27 | 1,418,597 | -0.26(-1.19%) |
Dec 10, 2012 | 21.12 | 21.59 | 21.07 | 21.52 | 1,878,227 | +0.32(+1.49%) |
Dec 07, 2012 | 22.39 | 22.54 | 20.92 | 21.21 | 4,463,864 | -1.29(-5.72%) |
Dec 06, 2012 | 21.94 | 23.08 | 21.89 | 22.49 | 2,774,466 | -0.13(-0.57%) |
Dec 05, 2012 | 23.27 | 23.46 | 22.50 | 22.62 | 4,222,738 | -0.91(-3.87%) |
Dec 04, 2012 | 22.47 | 24.18 | 22.46 | 23.53 | 13,806,651 | +2.34(+11.04%) |
Nov 30, 2012 | 21.19 | 21.26 | 20.85 | 21.19 | 1,743,838 | +0.03(+0.14%) |
Nov 29, 2012 | 20.99 | 21.28 | 20.81 | 21.16 | 1,253,401 | +0.25(+1.19%) |
Nov 28, 2012 | 20.55 | 21.04 | 20.50 | 20.91 | 1,347,853 | +0.33(+1.61%) |
Nov 27, 2012 | 20.82 | 21.05 | 20.55 | 20.58 | 1,187,259 | -0.28(-1.33%) |
Nov 26, 2012 | 21.38 | 21.42 | 20.49 | 20.86 | 1,448,711 | -0.57(-2.67%) |
Nov 23, 2012 | 20.86 | 21.47 | 20.86 | 21.43 | 440,779 | +0.65(+3.15%) |
Nov 21, 2012 | 20.78 | 20.93 | 20.62 | 20.78 | 772,584 | +0.05(+0.22%) |
Nov 20, 2012 | 20.95 | 20.96 | 20.60 | 20.73 | 771,887 | -0.26(-1.25%) |
Nov 19, 2012 | 20.66 | 20.99 | 20.60 | 20.99 | 809,729 | +0.53(+2.61%) |
Nov 16, 2012 | 20.61 | 20.61 | 20.08 | 20.46 | 1,486,658 | -0.15(-0.73%) |
Nov 15, 2012 | 20.30 | 20.67 | 20.11 | 20.61 | 907,370 | +0.40(+1.97%) |
Nov 14, 2012 | 20.42 | 20.69 | 20.17 | 20.21 | 1,660,844 | -0.47(-2.26%) |
Nov 13, 2012 | 21.71 | 22.03 | 20.55 | 20.68 | 4,897,231 | -1.08(-4.95%) |
Nov 12, 2012 | 21.78 | 22.17 | 21.36 | 21.75 | 1,444,731 | -0.02(-0.07%) |
Nov 09, 2012 | 22.25 | 22.42 | 21.66 | 21.77 | 1,758,911 | -0.54(-2.43%) |
Nov 08, 2012 | 22.95 | 22.97 | 22.24 | 22.31 | 1,161,605 | -0.69(-3.01%) |
Nov 07, 2012 | 23.24 | 23.39 | 22.76 | 23.00 | 984,548 | -0.43(-1.83%) |
Nov 06, 2012 | 23.03 | 23.87 | 23.03 | 23.43 | 1,302,758 | +0.46(+2.00%) |
Nov 05, 2012 | 22.76 | 23.03 | 22.62 | 22.97 | 716,464 | +0.18(+0.79%) |
Nov 02, 2012 | 23.09 | 23.18 | 22.76 | 22.79 | 1,185,719 | -0.17(-0.75%) |
Nov 01, 2012 | 21.95 | 23.11 | 21.84 | 22.97 | 1,536,913 | +1.05(+4.77%) |
Oct 31, 2012 | 21.89 | 22.36 | 21.78 | 21.92 | 1,101,520 | +0.26(+1.22%) |
Oct 26, 2012 | 22.01 | 21.66 | 21.66 | 21.66 | 1,222,988 | -0.32(-1.47%) |
Oct 25, 2012 | 21.97 | 22.23 | 21.91 | 21.98 | 1,082,258 | +0.16(+0.72%) |
Oct 24, 2012 | 21.68 | 21.93 | 21.42 | 21.82 | 2,175,545 | +0.26(+1.22%) |
Oct 23, 2012 | 21.88 | 21.97 | 21.42 | 21.56 | 2,117,327 | -0.43(-1.95%) |
Oct 19, 2012 | 22.57 | 22.62 | 21.96 | 21.99 | 2,114,980 | -0.54(-2.40%) |
Oct 18, 2012 | 23.03 | 23.12 | 22.51 | 22.53 | 1,565,345 | -0.50(-2.16%) |
Oct 17, 2012 | 23.30 | 23.52 | 22.95 | 23.03 | 2,020,495 | -0.22(-0.94%) |
Oct 16, 2012 | 23.30 | 23.45 | 23.15 | 23.24 | 841,893 | +0.04(+0.16%) |
Oct 15, 2012 | 22.86 | 23.36 | 22.85 | 23.21 | 1,694,308 | +0.58(+2.56%) |
Oct 12, 2012 | 22.74 | 22.83 | 22.46 | 22.63 | 935,541 | -0.19(-0.82%) |
Oct 11, 2012 | 22.98 | 23.30 | 22.70 | 22.82 | 1,504,367 | -0.05(-0.20%) |
Oct 10, 2012 | 22.68 | 23.04 | 22.63 | 22.86 | 954,637 | +0.23(+1.03%) |
Oct 09, 2012 | 22.83 | 23.11 | 22.45 | 22.63 | 1,934,789 | -0.27(-1.18%) |
Oct 08, 2012 | 23.07 | 23.35 | 22.76 | 22.90 | 1,599,887 | -0.21(-0.91%) |
Oct 05, 2012 | 22.91 | 23.33 | 22.88 | 23.11 | 980,233 | +0.32(+1.39%) |
Oct 04, 2012 | 22.45 | 22.88 | 22.44 | 22.79 | 1,214,808 | +0.37(+1.64%) |
Oct 03, 2012 | 22.42 | 22.52 | 22.27 | 22.42 | 1,300,504 | +0.11(+0.51%) |
Oct 02, 2012 | 22.77 | 22.82 | 22.26 | 22.31 | 1,801,658 | -0.37(-1.63%) |
Oct 01, 2012 | 22.39 | 22.81 | 22.39 | 22.68 | 1,755,452 | +0.42(+1.89%) |
Sep 28, 2012 | 22.13 | 22.46 | 21.93 | 22.26 | 2,385,243 | +0.11(+0.51%) |
Sep 27, 2012 | 22.35 | 22.39 | 21.88 | 22.15 | 1,713,451 | -0.17(-0.74%) |
Sep 26, 2012 | 22.33 | 22.49 | 21.88 | 22.31 | 1,738,809 | +0.05(+0.20%) |
Sep 25, 2012 | 23.43 | 23.58 | 22.21 | 22.27 | 2,521,488 | -0.96(-4.15%) |
Sep 24, 2012 | 23.12 | 23.34 | 23.00 | 23.23 | 987,934 | -0.02(-0.10%) |
Sep 21, 2012 | 23.64 | 23.74 | 23.15 | 23.25 | 2,396,549 | -0.22(-0.93%) |
Sep 20, 2012 | 23.64 | 23.73 | 23.35 | 23.47 | 1,801,105 | -0.19(-0.80%) |
Sep 19, 2012 | 23.68 | 23.91 | 23.49 | 23.66 | 1,245,240 | -0.09(-0.38%) |
Sep 18, 2012 | 23.83 | 23.89 | 23.58 | 23.75 | 1,305,304 | -0.14(-0.57%) |
Sep 17, 2012 | 23.85 | 23.93 | 23.54 | 23.88 | 1,702,798 | -0.07(-0.28%) |
Sep 14, 2012 | 23.01 | 24.00 | 23.01 | 23.95 | 2,871,619 | +1.03(+4.50%) |
Sep 13, 2012 | 22.88 | 23.09 | 22.67 | 22.92 | 2,169,306 | +0.05(+0.23%) |
Sep 12, 2012 | 23.01 | 23.09 | 22.82 | 22.87 | 1,130,875 | -0.03(-0.13%) |
Sep 11, 2012 | 22.97 | 23.03 | 22.83 | 22.90 | 1,475,770 | -0.06(-0.26%) |
Sep 10, 2012 | 23.09 | 23.33 | 22.94 | 22.96 | 1,531,419 | -0.12(-0.52%) |
Sep 07, 2012 | 23.05 | 23.15 | 22.84 | 23.08 | 1,464,299 | +0.05(+0.23%) |
Sep 06, 2012 | 23.14 | 23.27 | 22.96 | 23.03 | 1,294,972 | +0.03(+0.13%) |
Sep 05, 2012 | 23.04 | 23.17 | 22.66 | 23.00 | 1,197,655 | -0.01(-0.03%) |
Sep 04, 2012 | 22.94 | 23.10 | 22.57 | 23.00 | 1,389,668 | +0.10(+0.43%) |
Aug 31, 2012 | 23.00 | 23.00 | 22.64 | 22.91 | 1,255,683 | +0.05(+0.23%) |
Aug 30, 2012 | 22.90 | 22.93 | 22.62 | 22.85 | 1,408,643 | -0.05(-0.20%) |
Aug 29, 2012 | 23.46 | 23.47 | 22.89 | 22.90 | 1,384,613 | -0.16(-0.69%) |
Aug 27, 2012 | 22.85 | 23.23 | 22.78 | 23.06 | 2,542,064 | +0.27(+1.19%) |
Aug 24, 2012 | 22.76 | 23.32 | 22.51 | 22.79 | 5,033,935 | -0.36(-1.56%) |
Aug 23, 2012 | 24.03 | 24.38 | 22.07 | 23.15 | 21,338,944 | -6.08(-20.80%) |
Aug 22, 2012 | 29.01 | 29.52 | 28.81 | 29.23 | 1,654,882 | +0.08(+0.28%) |
Aug 21, 2012 | 29.25 | 29.46 | 29.07 | 29.14 | 894,437 | -0.02(-0.05%) |
Aug 20, 2012 | 28.87 | 29.23 | 28.66 | 29.16 | 1,583,894 | +0.21(+0.73%) |
Aug 17, 2012 | 29.00 | 29.20 | 28.86 | 28.95 | 821,601 | +0.03(+0.10%) |
Aug 16, 2012 | 28.66 | 28.99 | 28.59 | 28.92 | 1,017,039 | +0.23(+0.79%) |
Aug 15, 2012 | 28.66 | 28.95 | 28.64 | 28.69 | 823,023 | +0.02(+0.05%) |
Aug 14, 2012 | 28.72 | 28.97 | 28.66 | 28.68 | 943,861 | +0.07(+0.24%) |
Aug 13, 2012 | 28.75 | 28.79 | 28.29 | 28.61 | 2,025,318 | -0.32(-1.09%) |
Aug 10, 2012 | 30.10 | 30.13 | 28.79 | 28.93 | 4,125,760 | -2.16(-6.95%) |
Aug 09, 2012 | 31.43 | 31.43 | 30.94 | 31.09 | 640,639 | -0.31(-0.98%) |
Aug 08, 2012 | 31.34 | 31.49 | 31.03 | 31.39 | 607,544 | +0.05(+0.14%) |
Aug 07, 2012 | 31.61 | 31.80 | 31.30 | 31.35 | 1,880,604 | -0.21(-0.67%) |
Aug 06, 2012 | 31.36 | 31.71 | 31.19 | 31.56 | 1,256,342 | +0.32(+1.04%) |
Aug 03, 2012 | 30.74 | 31.25 | 30.67 | 31.24 | 1,124,922 | +0.90(+2.98%) |
Aug 02, 2012 | 30.29 | 30.84 | 30.28 | 30.33 | 1,259,450 | -0.16(-0.52%) |
Aug 01, 2012 | 30.59 | 30.68 | 30.24 | 30.49 | 812,329 | +0.01(+0.02%) |
Jul 31, 2012 | 30.64 | 30.84 | 30.36 | 30.48 | 920,810 | -0.29(-0.93%) |
Jul 30, 2012 | 30.85 | 31.07 | 30.48 | 30.77 | 995,407 | -0.09(-0.29%) |
Jul 27, 2012 | 30.09 | 31.08 | 30.07 | 30.86 | 1,165,100 | +1.00(+3.35%) |
Jul 26, 2012 | 29.38 | 30.02 | 28.98 | 29.86 | 1,177,123 | +0.75(+2.59%) |
Jul 25, 2012 | 29.29 | 29.45 | 28.90 | 29.11 | 1,007,344 | -0.19(-0.64%) |
Jul 24, 2012 | 29.48 | 29.48 | 28.98 | 29.29 | 1,257,188 | -0.09(-0.31%) |
Jul 23, 2012 | 29.07 | 29.54 | 28.92 | 29.39 | 892,887 | -0.07(-0.23%) |
Jul 20, 2012 | 29.47 | 29.75 | 29.20 | 29.45 | 803,256 | -0.02(-0.05%) |
Jul 19, 2012 | 29.45 | 29.63 | 29.18 | 29.47 | 701,726 | +0.15(+0.51%) |
Jul 18, 2012 | 29.04 | 29.63 | 29.04 | 29.32 | 1,033,835 | +0.12(+0.41%) |
Jul 17, 2012 | 29.16 | 29.32 | 28.89 | 29.20 | 1,006,414 | +0.13(+0.44%) |
Jul 16, 2012 | 29.26 | 29.36 | 28.90 | 29.07 | 807,028 | -0.30(-1.02%) |
Jul 13, 2012 | 29.54 | 29.67 | 29.14 | 29.37 | 1,189,822 | -0.07(-0.23%) |
Jul 12, 2012 | 29.39 | 29.54 | 28.64 | 29.44 | 2,703,860 | -0.07(-0.23%) |
Jul 11, 2012 | 30.44 | 30.44 | 29.26 | 29.51 | 1,923,625 | -0.85(-2.80%) |
Jul 10, 2012 | 30.55 | 30.61 | 30.22 | 30.36 | 1,330,457 | +0.08(+0.25%) |
Jul 09, 2012 | 30.55 | 30.66 | 29.92 | 30.28 | 1,129,550 | -0.32(-1.06%) |
Jul 06, 2012 | 30.45 | 30.73 | 30.39 | 30.60 | 921,698 | -0.02(-0.07%) |
Jul 05, 2012 | 30.54 | 30.70 | 30.22 | 30.63 | 1,471,231 | +0.06(+0.20%) |
Jul 03, 2012 | 30.81 | 30.81 | 30.48 | 30.57 | 751,212 | -0.20(-0.64%) |
Jul 02, 2012 | 30.69 | 31.11 | 30.66 | 30.76 | 1,701,798 | +0.07(+0.22%) |
Jun 29, 2012 | 30.71 | 31.17 | 30.54 | 30.69 | 2,856,966 | +0.50(+1.67%) |
Jun 28, 2012 | 29.60 | 30.33 | 29.47 | 30.19 | 2,156,816 | +0.14(+0.45%) |
Jun 27, 2012 | 30.09 | 30.21 | 29.77 | 30.05 | 1,335,251 | -0.01(-0.02%) |
Jun 26, 2012 | 29.17 | 30.24 | 29.14 | 30.06 | 1,418,724 | +0.97(+3.34%) |
Jun 25, 2012 | 28.96 | 29.20 | 28.76 | 29.09 | 999,957 | -0.24(-0.82%) |
Jun 22, 2012 | 29.11 | 29.38 | 28.97 | 29.33 | 1,597,519 | +0.29(+0.98%) |
Jun 21, 2012 | 29.66 | 29.84 | 28.87 | 29.05 | 1,295,102 | -0.69(-2.33%) |
Jun 20, 2012 | 29.54 | 29.89 | 29.41 | 29.74 | 1,098,236 | +0.29(+0.97%) |
Jun 19, 2012 | 28.91 | 29.60 | 28.75 | 29.45 | 1,148,769 | +0.77(+2.68%) |
Jun 18, 2012 | 28.49 | 28.90 | 28.42 | 28.69 | 1,454,144 | +0.11(+0.39%) |
Jun 15, 2012 | 28.50 | 28.62 | 28.41 | 28.57 | 1,817,124 | +0.17(+0.61%) |
Jun 14, 2012 | 28.45 | 28.72 | 28.26 | 28.40 | 1,871,429 | +0.14(+0.48%) |
Jun 13, 2012 | 28.69 | 28.92 | 28.19 | 28.26 | 1,231,792 | -0.50(-1.75%) |
Jun 12, 2012 | 28.59 | 28.84 | 28.41 | 28.77 | 938,954 | +0.30(+1.06%) |
Jun 11, 2012 | 29.17 | 29.19 | 28.44 | 28.47 | 1,099,052 | -0.56(-1.92%) |
Jun 08, 2012 | 28.37 | 29.17 | 28.37 | 29.02 | 853,693 | +0.60(+2.12%) |
Jun 07, 2012 | 28.95 | 28.96 | 28.39 | 28.42 | 1,171,941 | -0.31(-1.07%) |
Jun 06, 2012 | 28.57 | 28.93 | 28.49 | 28.73 | 1,547,789 | +0.31(+1.09%) |
Jun 05, 2012 | 27.93 | 28.58 | 27.75 | 28.42 | 1,818,746 | +0.49(+1.75%) |
Jun 04, 2012 | 27.60 | 27.99 | 27.26 | 27.93 | 1,700,765 | +0.45(+1.64%) |
Jun 01, 2012 | 27.11 | 27.75 | 27.11 | 27.48 | 2,107,197 | -0.17(-0.63%) |
May 31, 2012 | 27.84 | 27.94 | 27.06 | 27.65 | 2,938,368 | -0.24(-0.86%) |
May 30, 2012 | 28.19 | 28.59 | 27.62 | 27.90 | 2,730,917 | -0.59(-2.09%) |
May 29, 2012 | 28.14 | 28.59 | 28.08 | 28.49 | 2,673,467 | +0.42(+1.50%) |
May 25, 2012 | 26.95 | 28.57 | 26.95 | 28.07 | 2,821,921 | +1.17(+4.34%) |
May 24, 2012 | 27.28 | 27.32 | 26.39 | 26.90 | 2,579,839 | -0.42(-1.54%) |
May 23, 2012 | 25.45 | 27.68 | 25.21 | 27.32 | 5,533,402 | +1.14(+4.37%) |
May 22, 2012 | 26.73 | 26.96 | 26.03 | 26.18 | 3,298,424 | -0.28(-1.05%) |
May 21, 2012 | 26.68 | 26.86 | 26.27 | 26.46 | 2,589,414 | -0.20(-0.76%) |
May 18, 2012 | 26.40 | 26.71 | 26.07 | 26.66 | 1,818,037 | +0.37(+1.40%) |
May 17, 2012 | 27.13 | 27.23 | 26.22 | 26.29 | 1,335,863 | -0.91(-3.35%) |
May 16, 2012 | 27.29 | 27.50 | 27.04 | 27.20 | 1,360,864 | -0.06(-0.22%) |
May 15, 2012 | 27.04 | 27.64 | 26.83 | 27.26 | 1,421,532 | +0.37(+1.37%) |
May 14, 2012 | 27.08 | 27.30 | 26.83 | 26.89 | 1,338,261 | -0.40(-1.46%) |
May 11, 2012 | 27.46 | 27.80 | 27.25 | 27.29 | 1,287,119 | -0.35(-1.25%) |
May 10, 2012 | 27.68 | 28.71 | 27.56 | 27.64 | 2,491,175 | +0.39(+1.44%) |
May 09, 2012 | 26.98 | 27.56 | 26.87 | 27.25 | 2,165,582 | +0.11(+0.39%) |
May 08, 2012 | 27.74 | 27.74 | 25.98 | 27.14 | 2,871,666 | -0.85(-3.04%) |
May 07, 2012 | 27.36 | 28.19 | 27.35 | 27.99 | 1,774,479 | +0.50(+1.83%) |
May 04, 2012 | 27.88 | 27.96 | 27.35 | 27.49 | 1,443,225 | -0.57(-2.04%) |
May 03, 2012 | 27.90 | 28.47 | 27.79 | 28.06 | 2,292,166 | +0.11(+0.38%) |
May 02, 2012 | 27.38 | 28.08 | 27.29 | 27.96 | 1,769,054 | +0.53(+1.92%) |
May 01, 2012 | 27.59 | 27.95 | 27.37 | 27.43 | 1,536,274 | -0.14(-0.52%) |
Apr 30, 2012 | 28.05 | 28.17 | 27.22 | 27.57 | 2,221,422 | -0.53(-1.87%) |
Apr 27, 2012 | 27.38 | 28.31 | 27.35 | 28.10 | 2,864,608 | +0.79(+2.89%) |
Apr 26, 2012 | 26.59 | 27.45 | 26.49 | 27.31 | 3,628,200 | +0.74(+2.78%) |
Apr 25, 2012 | 26.28 | 26.73 | 25.93 | 26.57 | 6,405,427 | +0.45(+1.73%) |
Apr 24, 2012 | 27.93 | 28.03 | 26.00 | 26.12 | 17,553,816 | -8.28(-24.06%) |
Apr 23, 2012 | 34.19 | 34.41 | 33.98 | 34.40 | 1,591,094 | -0.12(-0.35%) |
Apr 20, 2012 | 34.29 | 34.60 | 34.20 | 34.52 | 1,375,843 | +0.42(+1.24%) |
Apr 19, 2012 | 33.92 | 34.27 | 33.69 | 34.10 | 1,163,476 | +0.20(+0.60%) |
Apr 18, 2012 | 34.02 | 34.05 | 33.50 | 33.89 | 1,419,728 | -0.21(-0.62%) |
Apr 17, 2012 | 34.05 | 34.29 | 33.81 | 34.10 | 2,219,251 | +0.24(+0.71%) |
Apr 16, 2012 | 34.28 | 34.28 | 33.60 | 33.86 | 2,332,435 | -0.38(-1.12%) |
Apr 13, 2012 | 34.12 | 34.34 | 33.99 | 34.25 | 1,385,837 | +0.12(+0.35%) |
Apr 12, 2012 | 33.40 | 34.13 | 33.34 | 34.13 | 2,017,019 | +0.75(+2.23%) |
Apr 11, 2012 | 32.45 | 33.43 | 32.45 | 33.38 | 1,818,200 | +1.17(+3.64%) |
Apr 10, 2012 | 32.39 | 32.60 | 32.07 | 32.21 | 2,641,561 | -0.17(-0.51%) |
Apr 09, 2012 | 32.51 | 32.53 | 32.03 | 32.37 | 2,237,324 | -0.55(-1.67%) |
Apr 05, 2012 | 33.05 | 33.40 | 32.87 | 32.92 | 1,295,203 | -0.14(-0.41%) |
Apr 04, 2012 | 32.76 | 33.28 | 32.73 | 33.06 | 1,670,598 | +0.05(+0.16%) |
Apr 03, 2012 | 32.92 | 33.33 | 32.75 | 33.00 | 1,459,498 | +0.02(+0.05%) |