Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.99 | 30.62 | 29.99 | 30.62 | 702,744 | +0.58(+1.94%) |
Apr 29, 2013 | 29.97 | 30.26 | 29.88 | 30.04 | 285,712 | +0.21(+0.69%) |
Apr 26, 2013 | 29.82 | 29.92 | 29.80 | 29.83 | 239,659 | -0.08(-0.27%) |
Apr 25, 2013 | 29.91 | 30.18 | 29.84 | 29.91 | 357,477 | +0.07(+0.24%) |
Apr 24, 2013 | 29.88 | 29.94 | 29.74 | 29.84 | 272,586 | -0.04(-0.15%) |
Apr 23, 2013 | 29.64 | 30.00 | 29.60 | 29.89 | 345,980 | +0.34(+1.16%) |
Apr 22, 2013 | 29.47 | 29.66 | 29.18 | 29.55 | 255,152 | +0.07(+0.24%) |
Apr 19, 2013 | 29.22 | 29.56 | 28.95 | 29.47 | 250,092 | +0.37(+1.27%) |
Apr 18, 2013 | 29.31 | 29.45 | 28.92 | 29.11 | 271,749 | -0.15(-0.52%) |
Apr 17, 2013 | 29.40 | 29.60 | 29.03 | 29.26 | 412,120 | -0.29(-0.97%) |
Apr 16, 2013 | 29.34 | 29.58 | 29.20 | 29.55 | 330,399 | +0.49(+1.70%) |
Apr 15, 2013 | 29.96 | 30.04 | 29.02 | 29.05 | 420,393 | -1.05(-3.49%) |
Apr 12, 2013 | 30.11 | 30.25 | 29.86 | 30.10 | 223,189 | -0.04(-0.15%) |
Apr 11, 2013 | 29.91 | 30.31 | 29.84 | 30.15 | 451,945 | +0.31(+1.05%) |
Apr 10, 2013 | 29.29 | 29.93 | 29.29 | 29.83 | 401,408 | +0.64(+2.18%) |
Apr 09, 2013 | 29.42 | 29.52 | 29.14 | 29.20 | 371,604 | -0.14(-0.49%) |
Apr 08, 2013 | 28.85 | 29.35 | 28.81 | 29.34 | 253,061 | +0.30(+1.02%) |
Apr 05, 2013 | 29.00 | 29.07 | 28.74 | 29.04 | 333,615 | -0.29(-0.98%) |
Apr 04, 2013 | 29.11 | 29.48 | 29.09 | 29.33 | 368,615 | +0.21(+0.71%) |
Apr 03, 2013 | 29.81 | 29.82 | 29.01 | 29.12 | 606,826 | -0.63(-2.11%) |
Apr 02, 2013 | 29.97 | 30.17 | 29.62 | 29.75 | 513,509 | -0.20(-0.66%) |
Apr 01, 2013 | 30.52 | 30.52 | 29.75 | 29.95 | 289,767 | -0.52(-1.71%) |
Mar 28, 2013 | 30.56 | 30.65 | 30.25 | 30.47 | 359,857 | -0.10(-0.32%) |
Mar 27, 2013 | 30.17 | 30.62 | 30.04 | 30.57 | 328,089 | +0.23(+0.77%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.95 | 30.34 | 259,174 | +0.16(+0.54%) |
Mar 25, 2013 | 30.43 | 30.51 | 30.09 | 30.17 | 648,544 | -0.15(-0.50%) |
Mar 22, 2013 | 30.17 | 30.35 | 29.96 | 30.33 | 484,301 | +0.15(+0.51%) |
Mar 21, 2013 | 30.31 | 30.61 | 30.11 | 30.17 | 335,155 | -0.36(-1.18%) |
Mar 20, 2013 | 30.45 | 30.60 | 30.31 | 30.53 | 822,553 | +0.15(+0.50%) |
Mar 19, 2013 | 30.44 | 30.52 | 30.14 | 30.38 | 654,585 | +0.00(+0.00%) |
Mar 18, 2013 | 30.04 | 30.50 | 29.86 | 30.38 | 362,909 | +0.11(+0.36%) |
Mar 15, 2013 | 30.19 | 30.35 | 29.77 | 30.27 | 890,214 | +0.04(+0.12%) |
Mar 14, 2013 | 30.05 | 30.53 | 29.91 | 30.24 | 498,818 | +0.33(+1.11%) |
Mar 13, 2013 | 29.91 | 30.05 | 29.70 | 29.91 | 671,123 | -0.01(-0.03%) |
Mar 12, 2013 | 30.28 | 30.31 | 29.78 | 29.91 | 461,075 | -0.39(-1.27%) |
Mar 11, 2013 | 30.05 | 30.30 | 29.95 | 30.30 | 621,565 | +0.18(+0.60%) |
Mar 08, 2013 | 30.10 | 30.30 | 29.85 | 30.12 | 826,859 | +0.20(+0.66%) |
Mar 07, 2013 | 30.06 | 30.17 | 29.81 | 29.92 | 578,474 | -0.09(-0.30%) |
Mar 06, 2013 | 30.00 | 30.28 | 29.86 | 30.01 | 207,537 | +0.17(+0.57%) |
Mar 05, 2013 | 29.66 | 30.34 | 29.58 | 29.84 | 406,343 | +0.31(+1.03%) |
Mar 04, 2013 | 29.64 | 29.81 | 29.39 | 29.54 | 477,096 | -0.11(-0.36%) |
Mar 01, 2013 | 29.57 | 29.72 | 29.20 | 29.64 | 820,417 | -0.11(-0.36%) |
Feb 28, 2013 | 30.01 | 30.15 | 29.74 | 29.75 | 638,987 | -0.26(-0.87%) |
Feb 27, 2013 | 29.38 | 30.15 | 29.34 | 30.01 | 564,104 | +0.59(+2.01%) |
Feb 26, 2013 | 29.45 | 29.69 | 29.20 | 29.42 | 697,194 | -0.35(-1.18%) |
Feb 22, 2013 | 29.73 | 29.86 | 29.68 | 29.77 | 499,027 | +0.14(+0.49%) |
Feb 21, 2013 | 29.82 | 29.92 | 29.59 | 29.63 | 529,851 | -0.19(-0.63%) |
Feb 20, 2013 | 30.17 | 30.35 | 29.80 | 29.82 | 319,315 | -0.34(-1.13%) |
Feb 19, 2013 | 30.11 | 30.35 | 30.05 | 30.16 | 648,702 | +0.15(+0.51%) |
Feb 15, 2013 | 30.30 | 30.34 | 29.98 | 30.00 | 464,609 | -0.31(-1.01%) |
Feb 14, 2013 | 30.28 | 30.47 | 30.16 | 30.31 | 492,609 | -0.01(-0.03%) |
Feb 13, 2013 | 30.57 | 30.68 | 30.07 | 30.32 | 561,723 | -0.24(-0.79%) |
Feb 12, 2013 | 30.24 | 30.72 | 30.20 | 30.56 | 517,614 | +0.31(+1.04%) |
Feb 11, 2013 | 30.55 | 30.55 | 30.18 | 30.25 | 468,229 | -0.28(-0.91%) |
Feb 08, 2013 | 30.04 | 30.72 | 30.03 | 30.52 | 789,477 | +0.46(+1.52%) |
Feb 07, 2013 | 31.02 | 31.03 | 29.31 | 30.07 | 1,286,677 | -1.07(-3.43%) |
Feb 06, 2013 | 30.31 | 31.17 | 30.30 | 31.14 | 941,256 | +1.29(+4.33%) |
Feb 04, 2013 | 30.24 | 30.35 | 29.82 | 29.84 | 732,067 | -0.51(-1.69%) |
Feb 01, 2013 | 30.59 | 30.59 | 30.17 | 30.35 | 1,075,681 | +0.05(+0.18%) |
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,777 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.35 | 660,674 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,750 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,775 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.26 | 29.73 | 30.23 | 387,636 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,100 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,707 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,719 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,835 | +0.27(+0.94%) |
Jan 17, 2013 | 28.85 | 28.91 | 28.27 | 28.55 | 1,054,752 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.03 | 28.67 | 28.71 | 632,582 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,607 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.59 | 28.67 | 633,494 | -0.04(-0.13%) |
Jan 11, 2013 | 28.85 | 29.02 | 28.63 | 28.71 | 445,563 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,342 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.59 | 28.67 | 475,100 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,461 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,428 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,503 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,068 | -0.14(-0.50%) |
Jan 02, 2013 | 28.70 | 28.86 | 27.83 | 28.85 | 724,432 | +1.02(+3.68%) |
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,605 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,973 | +0.13(+0.49%) |
Dec 27, 2012 | 27.44 | 27.65 | 27.23 | 27.54 | 419,425 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,698 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,051 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,532 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,759 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,636 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,202 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,127 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.09 | 906,048 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,606 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.65 | 26.24 | 26.38 | 484,395 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,027 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,847 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,434 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,093 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.12 | 26.50 | 695,640 | +0.30(+1.13%) |
Dec 04, 2012 | 26.06 | 26.24 | 25.97 | 26.21 | 1,277,342 | +0.16(+0.62%) |
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,643 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.71 | 25.52 | 1,543,662 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,818 | +0.45(+1.87%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,701 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,390 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,993 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,559 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,495 | -0.08(-0.34%) |
Nov 19, 2012 | 23.48 | 23.60 | 23.36 | 23.57 | 425,705 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.57 | 23.17 | 23.19 | 1,254,961 | -0.13(-0.54%) |
Nov 15, 2012 | 23.39 | 23.53 | 23.24 | 23.31 | 1,221,148 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,040 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,161 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,528 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,687 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,848 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,773 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,443 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,118 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,508 | -0.78(-3.14%) |
Nov 01, 2012 | 24.53 | 24.97 | 24.06 | 24.92 | 1,299,638 | +0.73(+3.01%) |
Oct 31, 2012 | 24.71 | 25.18 | 24.16 | 24.19 | 922,295 | -0.54(-2.18%) |
Oct 26, 2012 | 24.25 | 24.73 | 24.73 | 24.73 | 595,063 | +0.44(+1.81%) |
Oct 25, 2012 | 24.47 | 24.63 | 24.00 | 24.29 | 431,138 | +0.03(+0.11%) |
Oct 24, 2012 | 24.57 | 24.62 | 24.24 | 24.27 | 572,058 | -0.12(-0.48%) |
Oct 23, 2012 | 24.27 | 24.47 | 23.98 | 24.38 | 1,361,801 | +0.12(+0.48%) |
Oct 19, 2012 | 24.41 | 24.84 | 24.13 | 24.27 | 967,017 | -0.31(-1.28%) |
Oct 18, 2012 | 24.68 | 24.82 | 24.47 | 24.58 | 641,511 | -0.06(-0.25%) |
Oct 17, 2012 | 24.55 | 25.07 | 23.85 | 24.64 | 2,049,038 | +0.22(+0.88%) |
Oct 16, 2012 | 23.42 | 24.52 | 23.36 | 24.43 | 5,038,993 | +1.45(+6.29%) |
Oct 15, 2012 | 23.47 | 23.59 | 22.86 | 22.98 | 2,279,193 | -0.31(-1.31%) |
Oct 12, 2012 | 23.72 | 23.72 | 23.10 | 23.29 | 1,237,017 | -0.43(-1.82%) |
Oct 11, 2012 | 23.97 | 24.04 | 23.65 | 23.72 | 809,195 | -0.12(-0.49%) |
Oct 10, 2012 | 23.57 | 23.85 | 23.54 | 23.83 | 1,319,002 | +0.19(+0.80%) |
Oct 09, 2012 | 23.78 | 23.88 | 23.35 | 23.65 | 1,765,661 | -0.06(-0.26%) |
Oct 08, 2012 | 24.01 | 24.09 | 23.57 | 23.71 | 1,166,167 | -0.41(-1.71%) |
Oct 05, 2012 | 24.70 | 24.74 | 24.01 | 24.12 | 1,299,213 | -0.43(-1.76%) |
Oct 04, 2012 | 25.30 | 25.79 | 24.21 | 24.55 | 3,992,637 | -0.84(-3.29%) |
Oct 03, 2012 | 23.83 | 25.40 | 23.75 | 25.39 | 6,118,236 | +1.85(+7.86%) |
Oct 02, 2012 | 28.56 | 28.97 | 22.23 | 23.54 | 16,997,186 | -8.63(-26.83%) |
Oct 01, 2012 | 32.30 | 32.37 | 31.57 | 32.17 | 1,258,386 | +0.03(+0.08%) |
Sep 28, 2012 | 32.43 | 32.45 | 32.01 | 32.14 | 551,409 | -0.36(-1.11%) |
Sep 27, 2012 | 31.88 | 32.65 | 31.86 | 32.50 | 560,971 | +0.72(+2.26%) |
Sep 26, 2012 | 31.48 | 31.81 | 31.32 | 31.78 | 518,893 | +0.27(+0.86%) |
Sep 25, 2012 | 32.17 | 32.27 | 31.51 | 31.51 | 487,818 | -0.51(-1.60%) |
Sep 24, 2012 | 32.20 | 32.27 | 31.92 | 32.02 | 476,584 | -0.34(-1.05%) |
Sep 21, 2012 | 32.45 | 32.80 | 32.37 | 32.37 | 994,948 | +0.05(+0.17%) |
Sep 20, 2012 | 32.20 | 32.81 | 32.20 | 32.31 | 401,850 | -0.02(-0.06%) |
Sep 19, 2012 | 32.62 | 32.64 | 32.32 | 32.33 | 996,623 | -0.14(-0.44%) |
Sep 18, 2012 | 32.67 | 32.73 | 32.36 | 32.47 | 1,134,522 | -0.18(-0.55%) |
Sep 17, 2012 | 32.82 | 32.92 | 32.64 | 32.65 | 546,651 | -0.33(-1.01%) |
Sep 14, 2012 | 32.73 | 33.13 | 32.73 | 32.99 | 361,296 | +0.26(+0.80%) |
Sep 13, 2012 | 32.66 | 32.73 | 32.11 | 32.73 | 765,319 | +0.17(+0.52%) |
Sep 12, 2012 | 32.11 | 32.58 | 32.02 | 32.55 | 423,763 | +0.53(+1.65%) |
Sep 11, 2012 | 32.49 | 32.58 | 31.98 | 32.02 | 1,704,803 | -0.50(-1.55%) |
Sep 10, 2012 | 33.03 | 33.03 | 32.46 | 32.53 | 1,356,372 | -0.42(-1.28%) |
Sep 07, 2012 | 32.80 | 32.96 | 32.77 | 32.95 | 724,657 | +0.03(+0.08%) |
Sep 06, 2012 | 32.37 | 33.00 | 32.35 | 32.92 | 458,818 | +0.75(+2.35%) |
Sep 05, 2012 | 32.03 | 32.20 | 31.79 | 32.17 | 761,328 | +0.20(+0.62%) |
Sep 04, 2012 | 31.48 | 32.09 | 31.35 | 31.97 | 987,590 | +0.47(+1.48%) |
Aug 31, 2012 | 31.47 | 31.75 | 31.14 | 31.50 | 375,974 | +0.16(+0.52%) |
Aug 30, 2012 | 31.49 | 31.57 | 31.11 | 31.34 | 293,567 | -0.37(-1.16%) |
Aug 29, 2012 | 31.67 | 31.83 | 31.47 | 31.71 | 301,040 | +0.13(+0.43%) |
Aug 27, 2012 | 31.90 | 31.93 | 31.54 | 31.58 | 219,564 | -0.24(-0.76%) |
Aug 24, 2012 | 31.55 | 31.87 | 31.48 | 31.82 | 307,393 | +0.31(+0.97%) |
Aug 23, 2012 | 31.96 | 32.03 | 31.49 | 31.51 | 294,404 | -0.45(-1.41%) |
Aug 22, 2012 | 31.94 | 32.19 | 31.60 | 31.96 | 1,707,304 | +0.03(+0.08%) |
Aug 21, 2012 | 31.82 | 32.26 | 31.70 | 31.93 | 804,388 | +0.24(+0.76%) |
Aug 20, 2012 | 32.08 | 32.11 | 31.49 | 31.69 | 725,613 | -0.51(-1.59%) |
Aug 17, 2012 | 32.61 | 32.64 | 32.18 | 32.20 | 596,160 | -0.37(-1.13%) |
Aug 16, 2012 | 32.29 | 32.66 | 32.29 | 32.57 | 510,144 | +0.23(+0.72%) |
Aug 15, 2012 | 31.89 | 32.45 | 31.85 | 32.34 | 461,417 | +0.41(+1.29%) |
Aug 14, 2012 | 31.85 | 32.00 | 31.79 | 31.93 | 397,422 | +0.20(+0.62%) |
Aug 13, 2012 | 31.58 | 31.82 | 31.51 | 31.73 | 232,817 | +0.03(+0.09%) |
Aug 10, 2012 | 31.34 | 31.79 | 31.32 | 31.70 | 326,476 | +0.22(+0.71%) |
Aug 09, 2012 | 31.44 | 31.72 | 31.35 | 31.48 | 364,506 | -0.03(-0.09%) |
Aug 08, 2012 | 31.09 | 31.61 | 31.07 | 31.50 | 499,246 | +0.22(+0.72%) |
Aug 07, 2012 | 30.14 | 31.32 | 30.13 | 31.28 | 735,624 | +1.28(+4.25%) |
Aug 06, 2012 | 29.86 | 30.13 | 29.57 | 30.00 | 628,951 | +0.11(+0.36%) |
Aug 03, 2012 | 29.37 | 30.21 | 29.20 | 29.90 | 602,256 | +0.95(+3.29%) |
Aug 02, 2012 | 29.53 | 29.98 | 28.71 | 28.94 | 2,026,965 | -0.96(-3.21%) |
Aug 01, 2012 | 29.94 | 30.17 | 29.68 | 29.91 | 943,874 | +0.13(+0.45%) |
Jul 31, 2012 | 29.81 | 29.95 | 29.49 | 29.77 | 598,510 | -0.08(-0.27%) |
Jul 30, 2012 | 30.06 | 30.19 | 29.67 | 29.85 | 192,047 | -0.21(-0.69%) |
Jul 27, 2012 | 29.61 | 30.23 | 29.39 | 30.06 | 590,274 | +0.56(+1.89%) |
Jul 26, 2012 | 29.74 | 29.85 | 29.20 | 29.50 | 552,171 | +0.18(+0.61%) |
Jul 25, 2012 | 29.40 | 29.57 | 29.00 | 29.32 | 496,473 | +0.04(+0.12%) |
Jul 24, 2012 | 29.97 | 30.13 | 29.17 | 29.29 | 582,157 | -0.63(-2.10%) |
Jul 23, 2012 | 29.94 | 29.99 | 29.31 | 29.91 | 375,530 | -0.43(-1.42%) |
Jul 20, 2012 | 30.70 | 30.81 | 30.34 | 30.35 | 417,129 | -0.50(-1.63%) |
Jul 19, 2012 | 30.83 | 31.16 | 30.57 | 30.85 | 554,887 | +0.21(+0.67%) |
Jul 18, 2012 | 30.31 | 30.89 | 30.24 | 30.64 | 316,082 | +0.27(+0.89%) |
Jul 17, 2012 | 30.26 | 30.53 | 29.99 | 30.37 | 440,890 | +0.29(+0.96%) |
Jul 16, 2012 | 30.42 | 30.42 | 29.94 | 30.08 | 398,254 | -0.44(-1.44%) |
Jul 13, 2012 | 29.75 | 30.55 | 29.72 | 30.52 | 445,152 | +0.83(+2.78%) |
Jul 12, 2012 | 29.57 | 29.84 | 29.33 | 29.70 | 539,587 | -0.01(-0.03%) |
Jul 11, 2012 | 30.11 | 30.25 | 29.47 | 29.71 | 755,242 | -0.35(-1.17%) |
Jul 10, 2012 | 30.46 | 30.59 | 29.90 | 30.06 | 675,508 | -0.27(-0.89%) |
Jul 09, 2012 | 30.66 | 30.69 | 30.17 | 30.33 | 449,007 | -0.45(-1.46%) |
Jul 06, 2012 | 30.38 | 30.85 | 30.27 | 30.78 | 889,145 | +0.18(+0.59%) |
Jul 05, 2012 | 30.64 | 30.95 | 30.52 | 30.60 | 732,694 | -0.12(-0.38%) |
Jul 03, 2012 | 30.71 | 30.81 | 30.44 | 30.71 | 421,995 | -0.07(-0.23%) |
Jul 02, 2012 | 30.58 | 30.83 | 30.44 | 30.79 | 901,155 | +0.23(+0.76%) |
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,967 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,296 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.03 | 28.55 | 28.91 | 521,312 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,245 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,838 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,648 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,532 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,402 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,643 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,412 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,351 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,450 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,592 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.85 | 28.93 | 974,452 | -0.31(-1.08%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,075 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,159 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,430 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,110 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.82 | 1,107,415 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 698,988 | -0.22(-0.75%) |
Jun 01, 2012 | 29.86 | 30.14 | 29.62 | 29.98 | 2,214,937 | -0.39(-1.27%) |
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,736 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,225 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,407 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,981 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.26 | 644,563 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,551 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,011 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,223 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,496 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,260 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,801 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,353 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,592 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,236 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,513 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.70 | 569,336 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,266 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,968 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,757 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,257 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,834 | -1.37(-4.14%) |