Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.66 | 30.75 | 30.35 | 30.57 | 358,682 | -0.10(-0.32%) |
Mar 27, 2013 | 30.27 | 30.72 | 30.14 | 30.67 | 327,017 | +0.23(+0.77%) |
Mar 26, 2013 | 30.39 | 30.49 | 30.05 | 30.44 | 258,328 | +0.16(+0.54%) |
Mar 25, 2013 | 30.53 | 30.61 | 30.19 | 30.27 | 646,426 | -0.15(-0.50%) |
Mar 22, 2013 | 30.26 | 30.45 | 30.06 | 30.43 | 482,720 | +0.15(+0.51%) |
Mar 21, 2013 | 30.41 | 30.71 | 30.21 | 30.27 | 334,061 | -0.36(-1.18%) |
Mar 20, 2013 | 30.55 | 30.70 | 30.41 | 30.63 | 819,867 | +0.15(+0.50%) |
Mar 19, 2013 | 30.53 | 30.62 | 30.24 | 30.48 | 652,448 | +0.00(+0.00%) |
Mar 18, 2013 | 30.14 | 30.60 | 29.96 | 30.48 | 361,725 | +0.11(+0.36%) |
Mar 15, 2013 | 30.29 | 30.45 | 29.87 | 30.37 | 887,307 | +0.04(+0.12%) |
Mar 14, 2013 | 30.15 | 30.63 | 30.01 | 30.34 | 497,189 | +0.33(+1.11%) |
Mar 13, 2013 | 30.01 | 30.15 | 29.80 | 30.00 | 668,932 | -0.01(-0.03%) |
Mar 12, 2013 | 30.38 | 30.41 | 29.88 | 30.01 | 459,570 | -0.39(-1.27%) |
Mar 11, 2013 | 30.15 | 30.40 | 30.05 | 30.40 | 619,536 | +0.18(+0.60%) |
Mar 08, 2013 | 30.20 | 30.40 | 29.95 | 30.22 | 824,159 | +0.20(+0.66%) |
Mar 07, 2013 | 30.16 | 30.27 | 29.90 | 30.02 | 576,586 | -0.09(-0.30%) |
Mar 06, 2013 | 30.09 | 30.38 | 29.96 | 30.11 | 206,859 | +0.17(+0.57%) |
Mar 05, 2013 | 29.76 | 30.44 | 29.68 | 29.94 | 405,017 | +0.31(+1.03%) |
Mar 04, 2013 | 29.73 | 29.90 | 29.49 | 29.63 | 475,539 | -0.11(-0.36%) |
Mar 01, 2013 | 29.67 | 29.81 | 29.30 | 29.74 | 817,739 | -0.11(-0.36%) |
Feb 28, 2013 | 30.11 | 30.25 | 29.84 | 29.85 | 636,901 | -0.26(-0.87%) |
Feb 27, 2013 | 29.48 | 30.25 | 29.44 | 30.11 | 562,263 | +0.59(+2.01%) |
Feb 26, 2013 | 29.54 | 29.79 | 29.30 | 29.52 | 694,918 | -0.35(-1.18%) |
Feb 22, 2013 | 29.83 | 29.96 | 29.78 | 29.87 | 497,398 | +0.14(+0.48%) |
Feb 21, 2013 | 29.92 | 30.02 | 29.69 | 29.72 | 528,122 | -0.19(-0.63%) |
Feb 20, 2013 | 30.26 | 30.45 | 29.90 | 29.91 | 318,273 | -0.34(-1.13%) |
Feb 19, 2013 | 30.21 | 30.45 | 30.15 | 30.26 | 646,584 | +0.15(+0.51%) |
Feb 15, 2013 | 30.40 | 30.44 | 30.08 | 30.10 | 463,092 | -0.31(-1.01%) |
Feb 14, 2013 | 30.38 | 30.57 | 30.26 | 30.41 | 491,000 | -0.01(-0.03%) |
Feb 13, 2013 | 30.67 | 30.78 | 30.17 | 30.42 | 559,889 | -0.24(-0.79%) |
Feb 12, 2013 | 30.34 | 30.82 | 30.30 | 30.66 | 515,924 | +0.32(+1.04%) |
Feb 11, 2013 | 30.65 | 30.65 | 30.28 | 30.35 | 466,701 | -0.28(-0.91%) |
Feb 08, 2013 | 30.14 | 30.82 | 30.13 | 30.62 | 786,899 | +0.46(+1.52%) |
Feb 07, 2013 | 31.12 | 31.13 | 29.41 | 30.17 | 1,282,476 | -1.07(-3.43%) |
Feb 06, 2013 | 30.41 | 31.27 | 30.40 | 31.24 | 938,183 | +1.30(+4.33%) |
Feb 04, 2013 | 30.34 | 30.44 | 29.91 | 29.94 | 729,677 | -0.51(-1.69%) |
Feb 01, 2013 | 30.69 | 30.69 | 30.27 | 30.45 | 1,072,169 | +0.05(+0.18%) |
Jan 31, 2013 | 30.28 | 30.59 | 30.28 | 30.40 | 791,186 | -0.05(-0.15%) |
Jan 30, 2013 | 30.62 | 30.81 | 30.44 | 30.44 | 658,517 | -0.28(-0.91%) |
Jan 29, 2013 | 30.61 | 30.81 | 30.53 | 30.72 | 398,445 | +0.07(+0.24%) |
Jan 28, 2013 | 30.45 | 30.67 | 30.38 | 30.65 | 502,130 | +0.32(+1.07%) |
Jan 25, 2013 | 30.12 | 30.35 | 29.83 | 30.33 | 386,371 | +0.28(+0.93%) |
Jan 24, 2013 | 29.76 | 30.08 | 29.62 | 30.05 | 539,334 | +0.26(+0.88%) |
Jan 23, 2013 | 29.67 | 30.06 | 29.54 | 29.79 | 862,881 | +0.14(+0.49%) |
Jan 22, 2013 | 28.95 | 29.70 | 28.90 | 29.64 | 668,529 | +0.73(+2.52%) |
Jan 18, 2013 | 28.65 | 29.07 | 28.57 | 28.91 | 939,757 | +0.27(+0.94%) |
Jan 17, 2013 | 28.94 | 29.00 | 28.36 | 28.64 | 1,051,308 | -0.16(-0.56%) |
Jan 16, 2013 | 29.04 | 29.12 | 28.76 | 28.80 | 630,517 | -0.35(-1.20%) |
Jan 15, 2013 | 28.78 | 29.23 | 28.75 | 29.16 | 903,647 | +0.39(+1.35%) |
Jan 14, 2013 | 28.83 | 29.01 | 28.68 | 28.77 | 631,426 | -0.04(-0.13%) |
Jan 11, 2013 | 28.94 | 29.11 | 28.72 | 28.80 | 444,108 | -0.15(-0.53%) |
Jan 10, 2013 | 28.79 | 29.01 | 28.79 | 28.96 | 282,417 | +0.19(+0.66%) |
Jan 09, 2013 | 28.76 | 28.83 | 28.68 | 28.77 | 473,549 | +0.13(+0.44%) |
Jan 08, 2013 | 28.67 | 28.75 | 28.56 | 28.64 | 686,213 | -0.07(-0.25%) |
Jan 07, 2013 | 28.76 | 28.80 | 28.61 | 28.71 | 624,383 | +0.02(+0.06%) |
Jan 04, 2013 | 28.88 | 28.90 | 28.58 | 28.70 | 620,470 | -0.11(-0.38%) |
Jan 03, 2013 | 28.90 | 29.18 | 28.72 | 28.80 | 389,791 | -0.14(-0.50%) |
Jan 02, 2013 | 28.80 | 28.96 | 27.92 | 28.95 | 722,067 | +1.03(+3.68%) |
Dec 31, 2012 | 27.69 | 28.09 | 27.58 | 27.92 | 620,572 | +0.15(+0.55%) |
Dec 28, 2012 | 27.68 | 28.36 | 27.50 | 27.77 | 839,224 | +0.14(+0.49%) |
Dec 27, 2012 | 27.53 | 27.74 | 27.32 | 27.63 | 418,056 | +0.08(+0.29%) |
Dec 26, 2012 | 28.12 | 28.14 | 27.51 | 27.55 | 407,364 | -0.51(-1.83%) |
Dec 24, 2012 | 28.04 | 28.16 | 27.71 | 28.07 | 218,336 | +0.06(+0.22%) |
Dec 21, 2012 | 27.89 | 28.52 | 27.80 | 28.00 | 1,546,466 | -0.30(-1.05%) |
Dec 20, 2012 | 28.09 | 28.30 | 27.85 | 28.30 | 458,258 | +0.32(+1.13%) |
Dec 19, 2012 | 27.93 | 28.44 | 27.91 | 27.98 | 725,260 | +0.06(+0.23%) |
Dec 18, 2012 | 27.72 | 27.98 | 27.67 | 27.92 | 469,664 | +0.10(+0.36%) |
Dec 17, 2012 | 27.27 | 27.84 | 27.25 | 27.82 | 768,610 | +0.65(+2.39%) |
Dec 14, 2012 | 26.26 | 27.30 | 26.26 | 27.17 | 903,090 | +0.86(+3.29%) |
Dec 13, 2012 | 26.41 | 26.60 | 26.17 | 26.31 | 469,069 | -0.16(-0.61%) |
Dec 12, 2012 | 26.58 | 26.73 | 26.33 | 26.47 | 482,814 | -0.10(-0.37%) |
Dec 11, 2012 | 26.68 | 26.83 | 26.43 | 26.57 | 713,689 | +0.10(+0.37%) |
Dec 10, 2012 | 26.75 | 26.76 | 26.43 | 26.47 | 530,110 | -0.36(-1.34%) |
Dec 07, 2012 | 27.20 | 27.27 | 26.79 | 26.83 | 894,504 | -0.35(-1.29%) |
Dec 06, 2012 | 26.52 | 27.19 | 26.50 | 27.18 | 833,364 | +0.59(+2.24%) |
Dec 05, 2012 | 26.32 | 26.62 | 26.20 | 26.59 | 693,369 | +0.30(+1.13%) |
Dec 04, 2012 | 26.15 | 26.33 | 26.06 | 26.29 | 1,273,171 | +0.16(+0.62%) |
Nov 30, 2012 | 25.64 | 26.21 | 25.60 | 26.13 | 1,422,982 | +0.52(+2.04%) |
Nov 29, 2012 | 24.85 | 25.92 | 24.79 | 25.61 | 1,538,622 | +1.00(+4.06%) |
Nov 28, 2012 | 24.05 | 24.67 | 23.98 | 24.61 | 659,657 | +0.45(+1.86%) |
Nov 27, 2012 | 24.31 | 24.37 | 24.02 | 24.16 | 650,570 | -0.27(-1.11%) |
Nov 26, 2012 | 23.98 | 24.44 | 23.94 | 24.43 | 662,221 | +0.32(+1.35%) |
Nov 23, 2012 | 23.79 | 24.10 | 23.65 | 24.10 | 149,503 | +0.41(+1.75%) |
Nov 21, 2012 | 23.60 | 23.70 | 23.39 | 23.69 | 260,705 | +0.13(+0.54%) |
Nov 20, 2012 | 23.61 | 23.69 | 23.49 | 23.56 | 376,263 | -0.08(-0.34%) |
Nov 19, 2012 | 23.55 | 23.68 | 23.43 | 23.64 | 424,315 | +0.38(+1.63%) |
Nov 16, 2012 | 23.39 | 23.64 | 23.25 | 23.26 | 1,250,864 | -0.13(-0.54%) |
Nov 15, 2012 | 23.46 | 23.61 | 23.32 | 23.39 | 1,217,161 | -0.03(-0.12%) |
Nov 14, 2012 | 23.44 | 23.96 | 23.25 | 23.42 | 1,005,746 | +0.00(+0.00%) |
Nov 13, 2012 | 23.39 | 23.52 | 23.06 | 23.42 | 888,252 | -0.01(-0.04%) |
Nov 12, 2012 | 23.58 | 23.88 | 23.27 | 23.43 | 726,149 | -0.19(-0.80%) |
Nov 09, 2012 | 23.59 | 23.83 | 23.52 | 23.62 | 770,165 | +0.01(+0.04%) |
Nov 08, 2012 | 23.62 | 23.83 | 23.50 | 23.61 | 1,183,970 | +0.08(+0.34%) |
Nov 07, 2012 | 23.38 | 23.59 | 23.08 | 23.52 | 2,142,754 | +0.01(+0.04%) |
Nov 06, 2012 | 23.13 | 23.86 | 22.80 | 23.52 | 5,094,755 | -1.04(-4.22%) |
Nov 05, 2012 | 24.25 | 24.63 | 24.11 | 24.55 | 743,682 | +0.33(+1.38%) |
Nov 02, 2012 | 25.07 | 25.07 | 24.22 | 24.22 | 1,041,098 | -0.78(-3.13%) |
Nov 01, 2012 | 24.62 | 25.05 | 24.14 | 25.00 | 1,295,394 | +0.73(+3.01%) |
Oct 31, 2012 | 24.79 | 25.26 | 24.24 | 24.27 | 919,284 | -0.54(-2.18%) |
Oct 26, 2012 | 24.33 | 24.81 | 24.81 | 24.81 | 593,121 | +0.44(+1.81%) |
Oct 25, 2012 | 24.55 | 24.71 | 24.07 | 24.37 | 429,730 | +0.03(+0.11%) |
Oct 24, 2012 | 24.65 | 24.71 | 24.32 | 24.34 | 570,190 | -0.12(-0.48%) |
Oct 23, 2012 | 24.34 | 24.55 | 24.06 | 24.46 | 1,357,355 | +0.12(+0.48%) |
Oct 19, 2012 | 24.49 | 24.92 | 24.21 | 24.34 | 963,860 | -0.32(-1.28%) |
Oct 18, 2012 | 24.76 | 24.90 | 24.55 | 24.66 | 639,416 | -0.06(-0.25%) |
Oct 17, 2012 | 24.63 | 25.16 | 23.93 | 24.72 | 2,042,348 | +0.22(+0.88%) |
Oct 16, 2012 | 23.50 | 24.60 | 23.43 | 24.51 | 5,022,542 | +1.45(+6.29%) |
Oct 15, 2012 | 23.54 | 23.67 | 22.94 | 23.06 | 2,271,751 | -0.31(-1.31%) |
Oct 12, 2012 | 23.80 | 23.80 | 23.17 | 23.36 | 1,232,978 | -0.43(-1.82%) |
Oct 11, 2012 | 24.05 | 24.12 | 23.73 | 23.80 | 806,553 | -0.12(-0.49%) |
Oct 10, 2012 | 23.64 | 23.93 | 23.62 | 23.91 | 1,314,695 | +0.19(+0.80%) |
Oct 09, 2012 | 23.86 | 23.96 | 23.43 | 23.72 | 1,759,897 | -0.06(-0.27%) |
Oct 08, 2012 | 24.09 | 24.16 | 23.64 | 23.79 | 1,162,359 | -0.41(-1.71%) |
Oct 05, 2012 | 24.78 | 24.82 | 24.09 | 24.20 | 1,294,971 | -0.43(-1.76%) |
Oct 04, 2012 | 25.38 | 25.88 | 24.29 | 24.63 | 3,979,602 | -0.84(-3.29%) |
Oct 03, 2012 | 23.90 | 25.48 | 23.83 | 25.47 | 6,098,261 | +1.86(+7.86%) |
Oct 02, 2012 | 28.65 | 29.07 | 22.30 | 23.62 | 16,941,692 | -8.66(-26.83%) |
Oct 01, 2012 | 32.41 | 32.47 | 31.67 | 32.27 | 1,254,278 | +0.03(+0.08%) |
Sep 28, 2012 | 32.53 | 32.55 | 32.11 | 32.25 | 549,609 | -0.36(-1.11%) |
Sep 27, 2012 | 31.99 | 32.76 | 31.97 | 32.61 | 559,139 | +0.72(+2.26%) |
Sep 26, 2012 | 31.58 | 31.91 | 31.42 | 31.89 | 517,199 | +0.27(+0.85%) |
Sep 25, 2012 | 32.27 | 32.37 | 31.62 | 31.62 | 486,226 | -0.51(-1.60%) |
Sep 24, 2012 | 32.30 | 32.37 | 32.02 | 32.13 | 475,028 | -0.34(-1.05%) |
Sep 21, 2012 | 32.55 | 32.90 | 32.47 | 32.47 | 991,699 | +0.05(+0.17%) |
Sep 20, 2012 | 32.31 | 32.91 | 32.31 | 32.42 | 400,538 | -0.02(-0.06%) |
Sep 19, 2012 | 32.72 | 32.74 | 32.43 | 32.44 | 993,369 | -0.14(-0.44%) |
Sep 18, 2012 | 32.78 | 32.83 | 32.46 | 32.58 | 1,130,818 | -0.18(-0.55%) |
Sep 17, 2012 | 32.93 | 33.03 | 32.75 | 32.76 | 544,866 | -0.33(-1.01%) |
Sep 14, 2012 | 32.84 | 33.24 | 32.84 | 33.09 | 360,116 | +0.26(+0.80%) |
Sep 13, 2012 | 32.77 | 32.83 | 32.21 | 32.83 | 762,821 | +0.17(+0.52%) |
Sep 12, 2012 | 32.21 | 32.69 | 32.13 | 32.66 | 422,380 | +0.53(+1.65%) |
Sep 11, 2012 | 32.60 | 32.69 | 32.08 | 32.13 | 1,699,237 | -0.50(-1.55%) |
Sep 10, 2012 | 33.14 | 33.14 | 32.57 | 32.63 | 1,351,944 | -0.42(-1.28%) |
Sep 07, 2012 | 32.90 | 33.07 | 32.88 | 33.06 | 722,291 | +0.03(+0.08%) |
Sep 06, 2012 | 32.47 | 33.11 | 32.45 | 33.03 | 457,320 | +0.76(+2.34%) |
Sep 05, 2012 | 32.14 | 32.31 | 31.90 | 32.27 | 758,843 | +0.20(+0.62%) |
Sep 04, 2012 | 31.58 | 32.19 | 31.45 | 32.08 | 984,365 | +0.47(+1.48%) |
Aug 31, 2012 | 31.57 | 31.85 | 31.24 | 31.61 | 374,747 | +0.16(+0.52%) |
Aug 30, 2012 | 31.60 | 31.67 | 31.21 | 31.44 | 292,609 | -0.37(-1.16%) |
Aug 29, 2012 | 31.78 | 31.93 | 31.57 | 31.81 | 300,057 | +0.14(+0.43%) |
Aug 27, 2012 | 32.00 | 32.04 | 31.64 | 31.68 | 218,847 | -0.24(-0.76%) |
Aug 24, 2012 | 31.65 | 31.98 | 31.58 | 31.92 | 306,389 | +0.31(+0.97%) |
Aug 23, 2012 | 32.07 | 32.14 | 31.59 | 31.62 | 293,442 | -0.45(-1.40%) |
Aug 22, 2012 | 32.05 | 32.29 | 31.71 | 32.07 | 1,701,730 | +0.03(+0.08%) |
Aug 21, 2012 | 31.92 | 32.36 | 31.81 | 32.04 | 801,762 | +0.24(+0.76%) |
Aug 20, 2012 | 32.18 | 32.21 | 31.59 | 31.80 | 723,244 | -0.51(-1.59%) |
Aug 17, 2012 | 32.72 | 32.75 | 32.28 | 32.31 | 594,214 | -0.37(-1.13%) |
Aug 16, 2012 | 32.40 | 32.77 | 32.40 | 32.68 | 508,479 | +0.23(+0.72%) |
Aug 15, 2012 | 31.99 | 32.55 | 31.96 | 32.44 | 459,910 | +0.41(+1.29%) |
Aug 14, 2012 | 31.96 | 32.10 | 31.90 | 32.03 | 396,124 | +0.20(+0.62%) |
Aug 13, 2012 | 31.69 | 31.92 | 31.62 | 31.83 | 232,057 | +0.03(+0.08%) |
Aug 10, 2012 | 31.44 | 31.90 | 31.42 | 31.81 | 325,410 | +0.23(+0.71%) |
Aug 09, 2012 | 31.54 | 31.82 | 31.45 | 31.58 | 363,316 | -0.03(-0.09%) |
Aug 08, 2012 | 31.19 | 31.72 | 31.17 | 31.61 | 497,616 | +0.23(+0.72%) |
Aug 07, 2012 | 30.24 | 31.43 | 30.23 | 31.38 | 733,222 | +1.28(+4.25%) |
Aug 06, 2012 | 29.96 | 30.23 | 29.67 | 30.10 | 626,898 | +0.11(+0.36%) |
Aug 03, 2012 | 29.46 | 30.31 | 29.30 | 29.99 | 600,289 | +0.96(+3.29%) |
Aug 02, 2012 | 29.62 | 30.08 | 28.80 | 29.04 | 2,020,347 | -0.96(-3.21%) |
Aug 01, 2012 | 30.04 | 30.27 | 29.78 | 30.00 | 940,792 | +0.14(+0.45%) |
Jul 31, 2012 | 29.90 | 30.05 | 29.59 | 29.87 | 596,556 | -0.08(-0.27%) |
Jul 30, 2012 | 30.16 | 30.29 | 29.77 | 29.95 | 191,420 | -0.21(-0.69%) |
Jul 27, 2012 | 29.71 | 30.33 | 29.49 | 30.16 | 588,347 | +0.56(+1.89%) |
Jul 26, 2012 | 29.84 | 29.95 | 29.30 | 29.60 | 550,368 | +0.18(+0.61%) |
Jul 25, 2012 | 29.50 | 29.67 | 29.09 | 29.42 | 494,852 | +0.04(+0.12%) |
Jul 24, 2012 | 30.07 | 30.23 | 29.26 | 29.38 | 580,256 | -0.63(-2.10%) |
Jul 23, 2012 | 30.04 | 30.08 | 29.41 | 30.01 | 374,304 | -0.43(-1.42%) |
Jul 20, 2012 | 30.80 | 30.91 | 30.44 | 30.44 | 415,767 | -0.50(-1.63%) |
Jul 19, 2012 | 30.93 | 31.26 | 30.67 | 30.95 | 553,075 | +0.21(+0.67%) |
Jul 18, 2012 | 30.41 | 30.99 | 30.34 | 30.74 | 315,050 | +0.27(+0.89%) |
Jul 17, 2012 | 30.36 | 30.63 | 30.08 | 30.47 | 439,451 | +0.29(+0.96%) |
Jul 16, 2012 | 30.52 | 30.52 | 30.04 | 30.18 | 396,953 | -0.44(-1.44%) |
Jul 13, 2012 | 29.85 | 30.65 | 29.81 | 30.62 | 443,698 | +0.83(+2.78%) |
Jul 12, 2012 | 29.67 | 29.94 | 29.43 | 29.80 | 537,825 | -0.01(-0.03%) |
Jul 11, 2012 | 30.21 | 30.35 | 29.57 | 29.80 | 752,776 | -0.35(-1.17%) |
Jul 10, 2012 | 30.56 | 30.69 | 29.99 | 30.16 | 673,303 | -0.27(-0.89%) |
Jul 09, 2012 | 30.76 | 30.79 | 30.27 | 30.43 | 447,541 | -0.45(-1.46%) |
Jul 06, 2012 | 30.48 | 30.95 | 30.37 | 30.88 | 886,242 | +0.18(+0.59%) |
Jul 05, 2012 | 30.74 | 31.05 | 30.62 | 30.70 | 730,302 | -0.12(-0.38%) |
Jul 03, 2012 | 30.81 | 30.91 | 30.53 | 30.81 | 420,617 | -0.07(-0.23%) |
Jul 02, 2012 | 30.68 | 30.93 | 30.54 | 30.89 | 898,213 | +0.23(+0.76%) |
Jun 29, 2012 | 29.98 | 30.67 | 29.89 | 30.65 | 945,869 | +1.20(+4.07%) |
Jun 28, 2012 | 28.75 | 29.45 | 28.55 | 29.45 | 851,507 | +0.45(+1.55%) |
Jun 27, 2012 | 28.71 | 29.12 | 28.64 | 29.00 | 519,610 | +0.36(+1.26%) |
Jun 26, 2012 | 28.54 | 28.93 | 28.49 | 28.64 | 631,177 | +0.17(+0.60%) |
Jun 25, 2012 | 29.07 | 29.07 | 28.35 | 28.47 | 449,366 | -0.95(-3.22%) |
Jun 22, 2012 | 28.98 | 29.50 | 28.83 | 29.42 | 724,275 | +0.59(+2.03%) |
Jun 21, 2012 | 29.54 | 29.68 | 28.75 | 28.83 | 991,285 | -0.76(-2.56%) |
Jun 20, 2012 | 29.15 | 29.65 | 29.15 | 29.59 | 1,387,856 | +0.37(+1.26%) |
Jun 19, 2012 | 28.83 | 29.28 | 28.69 | 29.22 | 802,016 | +0.46(+1.60%) |
Jun 18, 2012 | 28.79 | 28.86 | 28.53 | 28.76 | 577,520 | -0.21(-0.72%) |
Jun 15, 2012 | 28.83 | 29.05 | 28.71 | 28.97 | 1,010,042 | +0.17(+0.59%) |
Jun 14, 2012 | 28.60 | 28.91 | 28.41 | 28.80 | 1,458,672 | +0.26(+0.92%) |
Jun 13, 2012 | 28.99 | 29.10 | 28.47 | 28.53 | 1,683,078 | -0.49(-1.68%) |
Jun 12, 2012 | 29.50 | 29.50 | 28.94 | 29.02 | 971,271 | -0.32(-1.07%) |
Jun 11, 2012 | 30.16 | 30.22 | 29.34 | 29.34 | 548,279 | -0.60(-2.02%) |
Jun 08, 2012 | 30.19 | 30.19 | 29.65 | 29.94 | 967,988 | -0.26(-0.87%) |
Jun 07, 2012 | 30.63 | 30.75 | 30.12 | 30.20 | 835,692 | -0.04(-0.12%) |
Jun 06, 2012 | 29.99 | 30.26 | 29.90 | 30.24 | 1,279,917 | +0.32(+1.08%) |
Jun 05, 2012 | 29.78 | 30.11 | 29.71 | 29.91 | 1,103,800 | +0.06(+0.21%) |
Jun 04, 2012 | 30.08 | 30.19 | 29.51 | 29.85 | 696,706 | -0.23(-0.75%) |
Jun 01, 2012 | 29.96 | 30.24 | 29.72 | 30.08 | 2,207,705 | -0.39(-1.27%) |
May 31, 2012 | 30.20 | 30.86 | 30.20 | 30.46 | 2,843,422 | -0.35(-1.14%) |
May 30, 2012 | 30.94 | 31.02 | 30.71 | 30.81 | 558,396 | -0.41(-1.30%) |
May 29, 2012 | 30.99 | 31.35 | 30.93 | 31.22 | 453,920 | +0.50(+1.61%) |
May 25, 2012 | 30.41 | 30.90 | 30.37 | 30.72 | 467,450 | +0.37(+1.22%) |
May 24, 2012 | 30.47 | 30.66 | 30.11 | 30.35 | 642,458 | -0.11(-0.35%) |
May 23, 2012 | 30.39 | 30.47 | 29.96 | 30.46 | 706,238 | -0.23(-0.76%) |
May 22, 2012 | 30.16 | 30.70 | 30.01 | 30.70 | 1,473,185 | +0.65(+2.16%) |
May 21, 2012 | 29.69 | 30.05 | 29.54 | 30.05 | 854,425 | +0.50(+1.68%) |
May 18, 2012 | 29.32 | 29.82 | 29.25 | 29.55 | 1,114,844 | +0.38(+1.30%) |
May 17, 2012 | 29.57 | 29.68 | 29.17 | 29.17 | 784,690 | -0.47(-1.58%) |
May 16, 2012 | 29.74 | 29.95 | 29.45 | 29.64 | 867,958 | +0.05(+0.18%) |
May 15, 2012 | 28.95 | 30.17 | 28.95 | 29.59 | 825,649 | -0.12(-0.39%) |
May 14, 2012 | 30.02 | 30.11 | 29.62 | 29.71 | 787,014 | -0.82(-2.69%) |
May 11, 2012 | 30.29 | 30.93 | 30.24 | 30.53 | 410,890 | -0.04(-0.12%) |
May 10, 2012 | 31.00 | 31.08 | 30.44 | 30.56 | 442,065 | -0.23(-0.76%) |
May 09, 2012 | 30.60 | 30.99 | 30.43 | 30.80 | 567,477 | -0.16(-0.52%) |
May 08, 2012 | 30.69 | 31.02 | 30.29 | 30.96 | 888,356 | +0.02(+0.06%) |
May 07, 2012 | 31.35 | 31.37 | 30.86 | 30.94 | 1,024,612 | -0.61(-1.94%) |
May 04, 2012 | 32.56 | 32.81 | 31.49 | 31.55 | 1,032,375 | -1.08(-3.31%) |
May 03, 2012 | 31.99 | 33.37 | 31.58 | 32.63 | 1,785,408 | +0.92(+2.90%) |
May 02, 2012 | 31.78 | 32.86 | 31.35 | 31.72 | 2,320,234 | -1.37(-4.14%) |
May 01, 2012 | 32.82 | 33.37 | 32.76 | 33.08 | 730,787 | +0.12(+0.36%) |
Apr 30, 2012 | 33.09 | 33.28 | 32.72 | 32.97 | 738,627 | -0.22(-0.65%) |
Apr 27, 2012 | 33.29 | 33.29 | 32.82 | 33.18 | 759,802 | +0.02(+0.05%) |
Apr 26, 2012 | 32.52 | 33.21 | 32.47 | 33.17 | 1,192,730 | +0.65(+1.99%) |
Apr 25, 2012 | 32.47 | 32.77 | 32.26 | 32.52 | 2,449,542 | +0.45(+1.40%) |
Apr 24, 2012 | 31.67 | 32.08 | 31.64 | 32.07 | 555,129 | +0.41(+1.28%) |
Apr 23, 2012 | 31.56 | 31.72 | 31.22 | 31.66 | 490,146 | -0.25(-0.79%) |
Apr 20, 2012 | 32.17 | 32.35 | 31.91 | 31.91 | 385,522 | -0.07(-0.23%) |
Apr 19, 2012 | 32.26 | 32.44 | 31.80 | 31.99 | 393,663 | -0.19(-0.59%) |
Apr 18, 2012 | 32.47 | 32.52 | 32.09 | 32.17 | 292,277 | -0.52(-1.60%) |
Apr 17, 2012 | 32.41 | 32.74 | 32.32 | 32.70 | 541,127 | +0.46(+1.43%) |
Apr 16, 2012 | 32.44 | 32.51 | 31.97 | 32.24 | 580,823 | +0.06(+0.20%) |
Apr 13, 2012 | 32.74 | 32.95 | 32.17 | 32.17 | 582,741 | -0.64(-1.95%) |
Apr 12, 2012 | 32.26 | 32.86 | 32.17 | 32.81 | 364,939 | +0.66(+2.05%) |
Apr 11, 2012 | 32.43 | 32.55 | 32.06 | 32.16 | 721,203 | +0.04(+0.11%) |
Apr 10, 2012 | 33.06 | 33.07 | 32.07 | 32.12 | 451,683 | -1.00(-3.02%) |
Apr 09, 2012 | 32.90 | 33.18 | 32.84 | 33.12 | 493,592 | -0.32(-0.97%) |
Apr 05, 2012 | 33.18 | 33.51 | 33.00 | 33.45 | 387,734 | +0.09(+0.27%) |
Apr 04, 2012 | 33.74 | 33.87 | 33.35 | 33.35 | 448,804 | -0.65(-1.91%) |
Apr 03, 2012 | 33.54 | 34.04 | 33.53 | 34.00 | 716,643 | +0.40(+1.18%) |