Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.84 | 40.03 | 39.59 | 39.91 | 280,635 | +0.04(+0.09%) |
Apr 29, 2013 | 39.57 | 40.15 | 39.51 | 39.87 | 147,508 | +0.43(+1.09%) |
Apr 26, 2013 | 39.65 | 39.70 | 39.20 | 39.44 | 145,874 | -0.25(-0.64%) |
Apr 25, 2013 | 39.54 | 39.95 | 39.54 | 39.70 | 108,770 | +0.17(+0.44%) |
Apr 24, 2013 | 39.66 | 39.89 | 39.19 | 39.53 | 143,829 | -0.27(-0.69%) |
Apr 23, 2013 | 39.03 | 39.80 | 39.03 | 39.80 | 169,530 | +1.06(+2.73%) |
Apr 22, 2013 | 38.61 | 38.95 | 37.95 | 38.74 | 234,255 | +0.26(+0.66%) |
Apr 19, 2013 | 37.86 | 38.53 | 37.33 | 38.49 | 239,775 | +0.67(+1.78%) |
Apr 18, 2013 | 38.71 | 38.83 | 37.70 | 37.81 | 284,308 | -0.75(-1.94%) |
Apr 17, 2013 | 39.44 | 39.52 | 38.17 | 38.56 | 357,883 | -1.00(-2.53%) |
Apr 16, 2013 | 39.67 | 40.04 | 39.12 | 39.56 | 388,161 | +0.08(+0.21%) |
Apr 15, 2013 | 40.31 | 40.44 | 39.37 | 39.48 | 412,580 | -1.14(-2.80%) |
Apr 12, 2013 | 40.40 | 40.65 | 39.82 | 40.62 | 140,273 | +0.05(+0.11%) |
Apr 11, 2013 | 40.55 | 41.22 | 40.48 | 40.57 | 165,754 | -0.15(-0.36%) |
Apr 10, 2013 | 39.62 | 40.84 | 39.57 | 40.72 | 236,842 | +1.24(+3.14%) |
Apr 09, 2013 | 39.54 | 39.67 | 39.23 | 39.48 | 199,031 | -0.10(-0.25%) |
Apr 08, 2013 | 39.37 | 39.61 | 38.83 | 39.58 | 171,194 | +0.38(+0.98%) |
Apr 05, 2013 | 38.95 | 39.39 | 38.82 | 39.20 | 198,369 | -0.35(-0.88%) |
Apr 04, 2013 | 39.46 | 39.65 | 39.17 | 39.54 | 225,837 | +0.22(+0.56%) |
Apr 03, 2013 | 39.71 | 39.84 | 39.11 | 39.33 | 214,472 | -0.42(-1.05%) |
Apr 02, 2013 | 39.90 | 40.12 | 39.58 | 39.74 | 207,984 | +0.05(+0.11%) |
Apr 01, 2013 | 40.02 | 40.14 | 39.33 | 39.70 | 194,879 | -0.55(-1.36%) |
Mar 28, 2013 | 39.84 | 40.35 | 39.67 | 40.24 | 202,717 | +0.59(+1.49%) |
Mar 27, 2013 | 39.59 | 39.71 | 39.33 | 39.65 | 183,177 | -0.14(-0.34%) |
Mar 26, 2013 | 39.98 | 40.07 | 39.65 | 39.79 | 185,709 | +0.05(+0.14%) |
Mar 25, 2013 | 39.58 | 39.94 | 39.37 | 39.73 | 225,925 | +0.15(+0.37%) |
Mar 22, 2013 | 40.88 | 40.88 | 39.38 | 39.59 | 579,282 | -1.45(-3.53%) |
Mar 21, 2013 | 41.53 | 41.92 | 40.90 | 41.04 | 438,878 | -0.50(-1.21%) |
Mar 20, 2013 | 40.71 | 41.57 | 40.43 | 41.54 | 528,459 | +1.16(+2.86%) |
Mar 19, 2013 | 39.74 | 40.57 | 39.67 | 40.38 | 453,660 | +0.91(+2.31%) |
Mar 18, 2013 | 38.72 | 39.56 | 38.72 | 39.47 | 181,500 | +0.24(+0.60%) |
Mar 15, 2013 | 39.38 | 39.48 | 38.84 | 39.23 | 388,452 | -0.10(-0.25%) |
Mar 14, 2013 | 39.00 | 39.35 | 38.95 | 39.33 | 152,060 | +0.43(+1.10%) |
Mar 13, 2013 | 38.91 | 39.04 | 38.70 | 38.91 | 80,089 | +0.06(+0.16%) |
Mar 12, 2013 | 38.77 | 38.98 | 38.48 | 38.84 | 219,619 | -0.03(-0.07%) |
Mar 11, 2013 | 38.70 | 39.01 | 38.61 | 38.87 | 170,595 | +0.00(+0.00%) |
Mar 08, 2013 | 38.57 | 38.92 | 38.45 | 38.87 | 261,787 | +0.47(+1.23%) |
Mar 07, 2013 | 37.87 | 38.48 | 37.87 | 38.40 | 233,937 | +0.43(+1.13%) |
Mar 06, 2013 | 37.89 | 38.05 | 37.65 | 37.97 | 204,024 | +0.03(+0.07%) |
Mar 05, 2013 | 37.24 | 37.97 | 37.24 | 37.94 | 248,942 | +0.89(+2.41%) |
Mar 04, 2013 | 36.83 | 37.11 | 36.66 | 37.05 | 220,972 | +0.14(+0.37%) |
Mar 01, 2013 | 36.48 | 36.99 | 35.96 | 36.91 | 357,608 | +0.15(+0.42%) |
Feb 28, 2013 | 36.98 | 37.16 | 36.75 | 36.76 | 162,540 | -0.16(-0.44%) |
Feb 27, 2013 | 36.50 | 37.17 | 36.41 | 36.92 | 135,431 | +0.34(+0.92%) |
Feb 26, 2013 | 36.66 | 36.80 | 36.42 | 36.58 | 162,104 | +0.16(+0.45%) |
Feb 25, 2013 | 37.37 | 37.58 | 36.42 | 36.42 | 321,752 | -0.85(-2.27%) |
Feb 22, 2013 | 37.43 | 37.72 | 37.15 | 37.27 | 200,341 | +0.13(+0.34%) |
Feb 21, 2013 | 37.41 | 37.59 | 36.90 | 37.14 | 292,052 | -0.28(-0.75%) |
Feb 20, 2013 | 38.12 | 38.12 | 37.39 | 37.42 | 262,800 | -0.79(-2.07%) |
Feb 19, 2013 | 37.20 | 38.22 | 37.20 | 38.21 | 515,280 | +0.83(+2.22%) |
Feb 15, 2013 | 37.55 | 37.55 | 37.16 | 37.39 | 257,637 | +0.02(+0.05%) |
Feb 14, 2013 | 36.93 | 37.46 | 36.88 | 37.37 | 354,294 | +0.38(+1.03%) |
Feb 13, 2013 | 36.84 | 37.01 | 36.66 | 36.99 | 263,998 | +0.22(+0.59%) |
Feb 12, 2013 | 36.47 | 36.78 | 36.44 | 36.77 | 218,005 | +0.23(+0.62%) |
Feb 11, 2013 | 36.37 | 36.57 | 36.27 | 36.54 | 148,701 | +0.06(+0.17%) |
Feb 08, 2013 | 36.11 | 36.51 | 35.87 | 36.48 | 324,622 | +0.31(+0.85%) |
Feb 07, 2013 | 36.25 | 36.31 | 35.80 | 36.17 | 119,081 | -0.17(-0.47%) |
Feb 06, 2013 | 36.08 | 36.35 | 35.80 | 36.34 | 217,172 | +0.60(+1.68%) |
Feb 04, 2013 | 36.00 | 36.43 | 35.47 | 35.74 | 264,630 | -0.60(-1.65%) |
Feb 01, 2013 | 37.37 | 37.37 | 35.80 | 36.34 | 482,771 | -1.02(-2.72%) |
Jan 31, 2013 | 37.65 | 38.11 | 37.03 | 37.36 | 220,371 | -0.37(-0.99%) |
Jan 30, 2013 | 35.89 | 38.44 | 35.81 | 37.73 | 903,849 | +2.15(+6.05%) |
Jan 29, 2013 | 35.46 | 36.72 | 34.93 | 35.58 | 443,202 | +0.16(+0.46%) |
Jan 28, 2013 | 35.63 | 35.67 | 35.18 | 35.41 | 138,070 | -0.25(-0.71%) |
Jan 25, 2013 | 34.87 | 35.70 | 34.53 | 35.67 | 206,982 | +0.91(+2.61%) |
Jan 24, 2013 | 34.77 | 34.98 | 34.39 | 34.76 | 146,661 | -0.02(-0.05%) |
Jan 23, 2013 | 34.54 | 35.04 | 34.49 | 34.78 | 134,548 | +0.15(+0.45%) |
Jan 22, 2013 | 34.29 | 34.64 | 34.14 | 34.62 | 105,033 | +0.25(+0.71%) |
Jan 18, 2013 | 34.21 | 34.43 | 33.99 | 34.38 | 91,100 | +0.13(+0.37%) |
Jan 17, 2013 | 34.05 | 34.38 | 33.89 | 34.25 | 87,390 | +0.33(+0.96%) |
Jan 16, 2013 | 33.92 | 34.03 | 33.67 | 33.92 | 145,704 | -0.15(-0.45%) |
Jan 15, 2013 | 33.62 | 34.11 | 33.62 | 34.08 | 99,472 | +0.20(+0.59%) |
Jan 14, 2013 | 33.81 | 34.02 | 33.61 | 33.88 | 107,595 | -0.08(-0.24%) |
Jan 11, 2013 | 33.98 | 34.02 | 33.50 | 33.96 | 106,524 | +0.05(+0.13%) |
Jan 10, 2013 | 34.09 | 34.19 | 33.62 | 33.91 | 107,164 | -0.03(-0.08%) |
Jan 09, 2013 | 33.88 | 33.96 | 33.72 | 33.94 | 93,117 | +0.19(+0.57%) |
Jan 08, 2013 | 34.09 | 34.13 | 33.56 | 33.75 | 143,754 | -0.45(-1.30%) |
Jan 07, 2013 | 33.87 | 34.21 | 33.63 | 34.20 | 127,860 | +0.06(+0.19%) |
Jan 04, 2013 | 34.01 | 34.17 | 33.68 | 34.13 | 144,250 | +0.23(+0.67%) |
Jan 03, 2013 | 34.33 | 34.33 | 33.67 | 33.91 | 173,464 | -0.45(-1.32%) |
Jan 02, 2013 | 34.23 | 34.39 | 33.92 | 34.36 | 230,389 | +0.88(+2.63%) |
Dec 31, 2012 | 32.75 | 33.56 | 32.57 | 33.48 | 149,416 | +0.80(+2.45%) |
Dec 28, 2012 | 32.79 | 32.98 | 32.61 | 32.68 | 157,911 | -0.32(-0.96%) |
Dec 27, 2012 | 33.28 | 33.40 | 32.71 | 33.00 | 150,917 | -0.15(-0.44%) |
Dec 26, 2012 | 33.51 | 33.67 | 32.99 | 33.14 | 176,572 | -0.35(-1.03%) |
Dec 24, 2012 | 33.34 | 33.58 | 32.99 | 33.49 | 69,744 | +0.00(+0.00%) |
Dec 21, 2012 | 33.46 | 33.71 | 33.09 | 33.49 | 520,051 | -0.39(-1.15%) |
Dec 20, 2012 | 33.26 | 34.11 | 33.04 | 33.88 | 216,887 | +0.62(+1.86%) |
Dec 19, 2012 | 33.29 | 33.41 | 33.00 | 33.26 | 194,679 | -0.09(-0.27%) |
Dec 18, 2012 | 32.07 | 33.35 | 31.93 | 33.35 | 270,346 | +1.40(+4.38%) |
Dec 17, 2012 | 31.46 | 32.03 | 31.32 | 31.95 | 226,575 | +0.55(+1.74%) |
Dec 14, 2012 | 31.21 | 31.70 | 30.99 | 31.41 | 143,977 | +0.05(+0.17%) |
Dec 13, 2012 | 31.45 | 31.61 | 31.13 | 31.35 | 158,342 | -0.11(-0.35%) |
Dec 12, 2012 | 31.49 | 31.70 | 31.23 | 31.46 | 165,010 | +0.10(+0.32%) |
Dec 11, 2012 | 31.41 | 31.51 | 30.99 | 31.36 | 187,086 | +0.28(+0.91%) |
Dec 10, 2012 | 30.88 | 31.21 | 30.68 | 31.08 | 160,352 | +0.24(+0.77%) |
Dec 07, 2012 | 30.91 | 30.91 | 30.58 | 30.84 | 147,898 | -0.06(-0.21%) |
Dec 06, 2012 | 30.65 | 30.92 | 30.54 | 30.91 | 124,175 | +0.16(+0.53%) |
Dec 05, 2012 | 30.89 | 31.20 | 30.67 | 30.74 | 197,899 | +0.05(+0.18%) |
Dec 04, 2012 | 30.64 | 30.78 | 30.34 | 30.69 | 152,903 | +0.14(+0.45%) |
Nov 30, 2012 | 31.38 | 31.60 | 30.51 | 30.55 | 269,524 | -0.80(-2.55%) |
Nov 29, 2012 | 30.48 | 31.71 | 30.48 | 31.35 | 310,981 | +1.56(+5.25%) |
Nov 28, 2012 | 29.32 | 29.89 | 29.12 | 29.79 | 172,625 | +0.38(+1.30%) |
Nov 27, 2012 | 29.86 | 29.94 | 29.33 | 29.41 | 121,261 | -0.30(-1.01%) |
Nov 26, 2012 | 29.64 | 29.80 | 29.47 | 29.71 | 134,626 | -0.14(-0.46%) |
Nov 23, 2012 | 29.58 | 29.88 | 29.50 | 29.84 | 69,531 | +0.53(+1.80%) |
Nov 21, 2012 | 29.29 | 29.50 | 29.15 | 29.32 | 78,872 | +0.15(+0.53%) |
Nov 20, 2012 | 29.07 | 29.28 | 28.76 | 29.16 | 85,892 | +0.01(+0.03%) |
Nov 19, 2012 | 28.85 | 29.29 | 28.74 | 29.15 | 340,490 | +0.72(+2.52%) |
Nov 16, 2012 | 28.99 | 28.99 | 28.07 | 28.44 | 285,985 | -0.64(-2.19%) |
Nov 15, 2012 | 28.85 | 29.28 | 28.79 | 29.07 | 332,334 | +0.17(+0.60%) |
Nov 14, 2012 | 29.67 | 29.81 | 28.86 | 28.90 | 185,856 | -0.59(-2.00%) |
Nov 13, 2012 | 29.43 | 29.71 | 29.24 | 29.49 | 160,749 | -0.05(-0.15%) |
Nov 12, 2012 | 29.76 | 29.77 | 29.42 | 29.53 | 94,969 | -0.21(-0.70%) |
Nov 09, 2012 | 29.34 | 29.98 | 29.34 | 29.74 | 132,784 | +0.21(+0.71%) |
Nov 08, 2012 | 30.07 | 30.24 | 29.53 | 29.53 | 177,661 | -0.62(-2.07%) |
Nov 07, 2012 | 30.43 | 30.55 | 29.72 | 30.16 | 302,207 | -0.72(-2.32%) |
Nov 06, 2012 | 30.49 | 31.06 | 30.20 | 30.87 | 216,098 | +0.68(+2.25%) |
Nov 05, 2012 | 29.76 | 30.27 | 29.42 | 30.20 | 146,561 | +0.36(+1.21%) |
Nov 02, 2012 | 30.41 | 30.41 | 29.67 | 29.83 | 294,035 | -0.43(-1.44%) |
Nov 01, 2012 | 29.34 | 30.32 | 29.15 | 30.27 | 527,788 | +0.89(+3.02%) |
Oct 31, 2012 | 29.94 | 29.94 | 29.05 | 29.38 | 178,795 | -0.46(-1.55%) |
Oct 26, 2012 | 29.98 | 29.84 | 29.84 | 29.84 | 130,178 | -0.10(-0.33%) |
Oct 25, 2012 | 30.01 | 30.02 | 29.68 | 29.94 | 82,556 | +0.14(+0.49%) |
Oct 24, 2012 | 30.31 | 30.40 | 29.71 | 29.80 | 137,502 | -0.32(-1.05%) |
Oct 23, 2012 | 29.81 | 30.20 | 29.26 | 30.11 | 126,672 | +0.28(+0.94%) |
Oct 19, 2012 | 30.58 | 30.58 | 29.63 | 29.83 | 292,724 | -0.80(-2.60%) |
Oct 18, 2012 | 31.17 | 31.18 | 30.58 | 30.63 | 96,723 | -0.53(-1.69%) |
Oct 17, 2012 | 31.38 | 31.54 | 31.00 | 31.16 | 111,688 | -0.22(-0.69%) |
Oct 16, 2012 | 31.05 | 31.42 | 30.94 | 31.37 | 128,410 | +0.51(+1.64%) |
Oct 15, 2012 | 31.02 | 31.02 | 30.69 | 30.87 | 142,561 | -0.05(-0.15%) |
Oct 12, 2012 | 31.22 | 31.50 | 30.86 | 30.91 | 78,043 | -0.27(-0.87%) |
Oct 11, 2012 | 31.51 | 31.76 | 31.11 | 31.18 | 131,102 | -0.11(-0.35%) |
Oct 10, 2012 | 31.30 | 31.33 | 30.75 | 31.29 | 165,210 | +0.07(+0.23%) |
Oct 09, 2012 | 31.81 | 31.81 | 31.06 | 31.22 | 96,090 | -0.54(-1.71%) |
Oct 08, 2012 | 31.80 | 31.91 | 31.62 | 31.76 | 106,123 | -0.15(-0.48%) |
Oct 05, 2012 | 31.90 | 32.31 | 31.66 | 31.92 | 181,123 | +0.24(+0.77%) |
Oct 04, 2012 | 32.12 | 32.15 | 31.32 | 31.67 | 216,665 | -0.38(-1.19%) |
Oct 03, 2012 | 32.22 | 32.31 | 31.96 | 32.05 | 146,064 | -0.15(-0.48%) |
Oct 02, 2012 | 32.32 | 32.37 | 32.03 | 32.21 | 156,647 | -0.01(-0.03%) |
Oct 01, 2012 | 32.16 | 32.48 | 31.94 | 32.22 | 315,127 | +0.22(+0.68%) |
Sep 28, 2012 | 32.49 | 32.57 | 31.98 | 32.00 | 196,289 | -0.68(-2.08%) |
Sep 27, 2012 | 32.52 | 32.72 | 32.26 | 32.68 | 117,552 | +0.27(+0.84%) |
Sep 26, 2012 | 32.98 | 33.06 | 32.31 | 32.41 | 114,017 | -0.53(-1.60%) |
Sep 25, 2012 | 33.10 | 33.94 | 32.89 | 32.93 | 361,296 | +0.14(+0.44%) |
Sep 24, 2012 | 32.63 | 32.97 | 32.58 | 32.79 | 258,290 | +0.05(+0.14%) |
Sep 21, 2012 | 32.69 | 33.30 | 32.43 | 32.74 | 459,003 | +0.38(+1.18%) |
Sep 20, 2012 | 32.65 | 32.78 | 32.31 | 32.36 | 190,569 | -0.46(-1.41%) |
Sep 19, 2012 | 33.08 | 33.12 | 32.62 | 32.82 | 137,429 | -0.11(-0.33%) |
Sep 18, 2012 | 33.15 | 33.38 | 32.72 | 32.93 | 248,226 | -0.20(-0.60%) |
Sep 17, 2012 | 33.86 | 33.86 | 32.54 | 33.13 | 296,281 | -0.98(-2.87%) |
Sep 14, 2012 | 33.75 | 34.23 | 33.72 | 34.11 | 224,934 | +0.42(+1.24%) |
Sep 13, 2012 | 33.39 | 33.90 | 33.09 | 33.69 | 259,015 | +0.29(+0.87%) |
Sep 12, 2012 | 33.27 | 33.40 | 32.96 | 33.40 | 139,047 | +0.24(+0.71%) |
Sep 11, 2012 | 32.95 | 33.54 | 32.95 | 33.17 | 136,851 | +0.20(+0.60%) |
Sep 10, 2012 | 33.21 | 33.41 | 32.88 | 32.97 | 106,712 | -0.16(-0.49%) |
Sep 07, 2012 | 32.77 | 33.41 | 32.76 | 33.13 | 166,118 | +0.12(+0.36%) |
Sep 06, 2012 | 32.48 | 33.20 | 32.32 | 33.01 | 403,416 | +0.66(+2.04%) |
Sep 05, 2012 | 32.59 | 32.74 | 32.24 | 32.35 | 273,096 | -0.33(-1.00%) |
Sep 04, 2012 | 32.06 | 32.97 | 31.94 | 32.68 | 459,094 | +0.38(+1.18%) |
Aug 31, 2012 | 32.14 | 32.39 | 31.64 | 32.30 | 275,633 | +0.43(+1.36%) |
Aug 30, 2012 | 31.89 | 31.99 | 31.46 | 31.86 | 256,247 | -0.40(-1.24%) |
Aug 29, 2012 | 32.15 | 32.35 | 31.99 | 32.26 | 236,072 | +0.16(+0.51%) |
Aug 27, 2012 | 32.14 | 32.29 | 31.83 | 32.10 | 151,736 | +0.16(+0.51%) |
Aug 24, 2012 | 32.00 | 32.17 | 31.70 | 31.93 | 212,339 | -0.15(-0.48%) |
Aug 23, 2012 | 32.05 | 32.19 | 31.67 | 32.09 | 136,603 | -0.08(-0.25%) |
Aug 22, 2012 | 32.47 | 32.59 | 31.87 | 32.17 | 135,243 | -0.45(-1.39%) |
Aug 21, 2012 | 32.74 | 32.96 | 32.33 | 32.62 | 253,489 | -0.06(-0.19%) |
Aug 20, 2012 | 32.95 | 33.14 | 32.27 | 32.69 | 198,514 | -0.41(-1.23%) |
Aug 17, 2012 | 32.95 | 33.13 | 32.69 | 33.09 | 186,085 | +0.07(+0.22%) |
Aug 16, 2012 | 32.70 | 33.06 | 32.67 | 33.02 | 222,203 | +0.23(+0.69%) |
Aug 15, 2012 | 32.35 | 32.96 | 32.30 | 32.79 | 214,970 | +0.53(+1.65%) |
Aug 14, 2012 | 33.07 | 33.07 | 32.17 | 32.26 | 233,126 | -0.70(-2.14%) |
Aug 13, 2012 | 33.22 | 33.37 | 32.51 | 32.97 | 243,762 | -0.27(-0.82%) |
Aug 10, 2012 | 33.29 | 33.42 | 32.98 | 33.24 | 220,513 | -0.04(-0.11%) |
Aug 09, 2012 | 33.17 | 33.39 | 33.05 | 33.27 | 320,904 | -0.38(-1.13%) |
Aug 08, 2012 | 33.38 | 33.97 | 33.12 | 33.65 | 488,922 | +0.33(+1.00%) |
Aug 07, 2012 | 31.07 | 34.82 | 31.07 | 33.32 | 1,289,706 | +3.09(+10.22%) |
Aug 06, 2012 | 30.05 | 30.75 | 29.79 | 30.23 | 520,008 | +0.24(+0.81%) |
Aug 03, 2012 | 29.53 | 30.20 | 29.43 | 29.99 | 214,499 | +1.01(+3.49%) |
Aug 02, 2012 | 28.87 | 29.54 | 28.61 | 28.97 | 265,953 | -0.15(-0.53%) |
Aug 01, 2012 | 29.82 | 30.00 | 29.10 | 29.13 | 275,912 | -0.51(-1.74%) |
Jul 31, 2012 | 29.70 | 30.18 | 29.53 | 29.64 | 208,057 | -0.10(-0.33%) |
Jul 30, 2012 | 30.10 | 30.51 | 29.67 | 29.74 | 142,764 | -0.33(-1.08%) |
Jul 27, 2012 | 29.08 | 30.15 | 28.81 | 30.07 | 233,833 | +1.08(+3.74%) |
Jul 26, 2012 | 29.16 | 29.18 | 28.51 | 28.98 | 261,823 | +0.38(+1.33%) |
Jul 25, 2012 | 28.45 | 28.80 | 28.42 | 28.60 | 171,142 | +0.33(+1.15%) |
Jul 24, 2012 | 28.72 | 28.72 | 28.02 | 28.28 | 272,243 | -0.27(-0.95%) |
Jul 23, 2012 | 28.54 | 28.74 | 28.03 | 28.55 | 277,890 | -0.70(-2.41%) |
Jul 20, 2012 | 29.54 | 29.89 | 29.25 | 29.25 | 229,215 | -0.38(-1.28%) |
Jul 19, 2012 | 29.48 | 29.90 | 29.38 | 29.63 | 359,487 | +0.27(+0.92%) |
Jul 18, 2012 | 28.66 | 29.59 | 28.51 | 29.36 | 326,046 | +0.64(+2.23%) |
Jul 17, 2012 | 29.08 | 29.27 | 28.53 | 28.72 | 237,593 | -0.11(-0.38%) |
Jul 16, 2012 | 29.21 | 29.21 | 28.57 | 28.83 | 300,994 | -0.54(-1.84%) |
Jul 13, 2012 | 29.37 | 29.81 | 29.33 | 29.37 | 246,303 | +0.16(+0.56%) |
Jul 12, 2012 | 29.19 | 29.41 | 28.68 | 29.21 | 289,580 | -0.42(-1.43%) |
Jul 11, 2012 | 29.80 | 30.14 | 29.39 | 29.63 | 432,516 | -0.19(-0.64%) |
Jul 10, 2012 | 30.53 | 30.91 | 29.62 | 29.82 | 244,579 | -0.42(-1.37%) |
Jul 09, 2012 | 30.33 | 30.44 | 29.97 | 30.24 | 357,313 | -0.22(-0.71%) |
Jul 06, 2012 | 31.40 | 31.40 | 30.03 | 30.46 | 475,461 | -1.13(-3.57%) |
Jul 05, 2012 | 31.01 | 31.91 | 30.85 | 31.58 | 777,608 | +0.51(+1.63%) |
Jul 03, 2012 | 30.29 | 31.08 | 30.27 | 31.08 | 199,647 | +0.71(+2.35%) |
Jul 02, 2012 | 30.36 | 30.37 | 29.84 | 30.37 | 535,803 | +0.20(+0.66%) |
Jun 29, 2012 | 29.04 | 30.52 | 29.00 | 30.17 | 884,534 | +1.81(+6.37%) |
Jun 28, 2012 | 28.84 | 28.89 | 27.88 | 28.36 | 769,995 | -0.71(-2.45%) |
Jun 27, 2012 | 28.65 | 29.23 | 28.65 | 29.07 | 355,636 | +0.51(+1.77%) |
Jun 26, 2012 | 27.99 | 28.78 | 27.99 | 28.57 | 331,145 | +0.69(+2.46%) |
Jun 25, 2012 | 28.20 | 28.47 | 27.77 | 27.88 | 296,240 | -0.55(-1.94%) |
Jun 22, 2012 | 28.23 | 28.65 | 28.03 | 28.43 | 431,644 | +0.43(+1.55%) |
Jun 21, 2012 | 28.73 | 29.16 | 27.96 | 28.00 | 513,416 | -0.55(-1.93%) |
Jun 20, 2012 | 28.16 | 28.83 | 27.86 | 28.55 | 310,034 | +0.36(+1.28%) |
Jun 19, 2012 | 28.12 | 28.41 | 27.81 | 28.19 | 393,692 | +0.14(+0.48%) |
Jun 18, 2012 | 27.86 | 28.31 | 27.75 | 28.05 | 400,127 | -0.02(-0.06%) |
Jun 15, 2012 | 27.75 | 28.49 | 27.57 | 28.07 | 621,903 | +0.42(+1.54%) |
Jun 14, 2012 | 27.30 | 27.94 | 27.13 | 27.65 | 432,112 | +0.34(+1.26%) |
Jun 13, 2012 | 27.38 | 27.66 | 27.06 | 27.30 | 443,763 | -0.08(-0.30%) |
Jun 12, 2012 | 27.20 | 27.47 | 26.92 | 27.38 | 368,715 | +0.34(+1.27%) |
Jun 11, 2012 | 28.06 | 28.45 | 27.02 | 27.04 | 385,198 | -0.73(-2.63%) |
Jun 08, 2012 | 27.48 | 27.87 | 27.29 | 27.77 | 380,674 | +0.23(+0.82%) |
Jun 07, 2012 | 28.97 | 29.23 | 27.48 | 27.55 | 832,383 | -0.98(-3.45%) |
Jun 06, 2012 | 28.11 | 29.16 | 28.11 | 28.53 | 783,088 | +0.59(+2.10%) |
Jun 05, 2012 | 26.61 | 28.15 | 26.26 | 27.94 | 1,198,782 | +1.80(+6.87%) |
Jun 04, 2012 | 26.39 | 26.64 | 25.98 | 26.15 | 706,672 | -0.21(-0.79%) |
Jun 01, 2012 | 26.63 | 26.86 | 26.35 | 26.36 | 416,794 | -0.82(-3.02%) |
May 31, 2012 | 27.54 | 27.71 | 27.10 | 27.18 | 511,719 | -0.41(-1.47%) |
May 30, 2012 | 27.83 | 27.83 | 27.47 | 27.58 | 266,263 | -0.61(-2.15%) |
May 29, 2012 | 27.91 | 28.31 | 27.69 | 28.19 | 193,661 | +0.54(+1.96%) |
May 25, 2012 | 27.68 | 27.93 | 27.56 | 27.65 | 234,546 | +0.02(+0.07%) |
May 24, 2012 | 27.95 | 27.95 | 27.20 | 27.63 | 405,935 | -0.23(-0.81%) |
May 23, 2012 | 27.29 | 27.95 | 27.09 | 27.85 | 338,404 | +0.27(+0.98%) |
May 22, 2012 | 27.84 | 28.11 | 27.39 | 27.58 | 217,038 | -0.31(-1.10%) |
May 21, 2012 | 27.33 | 28.04 | 27.10 | 27.89 | 244,228 | +0.73(+2.69%) |
May 18, 2012 | 27.63 | 27.84 | 27.10 | 27.16 | 286,350 | -0.51(-1.83%) |
May 17, 2012 | 28.12 | 28.20 | 27.65 | 27.66 | 269,356 | -0.35(-1.26%) |
May 16, 2012 | 28.31 | 28.76 | 28.00 | 28.02 | 263,486 | -0.14(-0.48%) |
May 15, 2012 | 28.28 | 28.61 | 28.10 | 28.15 | 260,834 | -0.06(-0.22%) |
May 14, 2012 | 27.96 | 28.46 | 27.93 | 28.22 | 278,302 | -0.03(-0.10%) |
May 11, 2012 | 28.03 | 28.55 | 27.94 | 28.24 | 322,278 | -0.04(-0.13%) |
May 10, 2012 | 28.64 | 28.85 | 27.92 | 28.28 | 274,485 | -0.10(-0.35%) |
May 09, 2012 | 28.24 | 28.51 | 27.86 | 28.38 | 329,023 | -0.19(-0.66%) |
May 08, 2012 | 28.65 | 28.65 | 28.13 | 28.57 | 487,062 | -0.17(-0.60%) |
May 07, 2012 | 28.80 | 28.99 | 28.58 | 28.74 | 284,862 | -0.13(-0.47%) |
May 04, 2012 | 29.56 | 29.58 | 28.87 | 28.87 | 496,619 | -0.70(-2.37%) |
May 03, 2012 | 30.09 | 30.39 | 29.30 | 29.57 | 613,349 | -0.52(-1.74%) |
May 02, 2012 | 32.95 | 32.95 | 29.83 | 30.10 | 1,828,463 | -4.05(-11.86%) |