Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.30 | 35.49 | 35.18 | 35.34 | 523,261 | +0.14(+0.40%) |
Mar 27, 2013 | 34.89 | 35.37 | 34.79 | 35.20 | 676,779 | +0.15(+0.43%) |
Mar 26, 2013 | 34.94 | 35.18 | 34.68 | 35.05 | 462,230 | +0.10(+0.29%) |
Mar 25, 2013 | 34.80 | 35.34 | 34.61 | 34.95 | 466,228 | +0.27(+0.78%) |
Mar 22, 2013 | 34.11 | 34.79 | 33.71 | 34.68 | 717,632 | +0.60(+1.76%) |
Mar 21, 2013 | 34.22 | 34.56 | 33.43 | 34.08 | 522,465 | -0.27(-0.79%) |
Mar 20, 2013 | 34.68 | 34.92 | 34.18 | 34.35 | 432,407 | -0.25(-0.72%) |
Mar 19, 2013 | 35.01 | 35.06 | 34.23 | 34.60 | 231,968 | -0.40(-1.14%) |
Mar 18, 2013 | 35.08 | 35.22 | 34.62 | 35.00 | 558,608 | -0.07(-0.20%) |
Mar 15, 2013 | 35.16 | 35.16 | 34.75 | 35.07 | 747,213 | -0.08(-0.23%) |
Mar 14, 2013 | 34.44 | 35.22 | 34.40 | 35.15 | 559,958 | +0.71(+2.06%) |
Mar 13, 2013 | 34.30 | 34.52 | 34.15 | 34.44 | 310,236 | +0.08(+0.23%) |
Mar 12, 2013 | 34.13 | 34.68 | 34.01 | 34.36 | 513,202 | +0.21(+0.61%) |
Mar 11, 2013 | 34.43 | 34.52 | 33.86 | 34.15 | 481,403 | -0.40(-1.16%) |
Mar 08, 2013 | 34.15 | 34.59 | 33.47 | 34.55 | 659,596 | +0.41(+1.20%) |
Mar 07, 2013 | 34.85 | 34.85 | 33.77 | 34.14 | 579,616 | -0.71(-2.04%) |
Mar 06, 2013 | 35.02 | 35.17 | 34.53 | 34.85 | 941,641 | -0.14(-0.40%) |
Mar 05, 2013 | 34.69 | 35.24 | 34.35 | 34.99 | 1,087,270 | +0.30(+0.86%) |
Mar 04, 2013 | 34.62 | 34.99 | 34.13 | 34.69 | 794,800 | +0.05(+0.14%) |
Mar 01, 2013 | 34.24 | 34.77 | 33.77 | 34.64 | 893,894 | +0.19(+0.55%) |
Feb 28, 2013 | 34.37 | 34.95 | 34.25 | 34.45 | 848,094 | +0.51(+1.50%) |
Feb 27, 2013 | 33.77 | 34.46 | 33.63 | 33.94 | 682,670 | +0.19(+0.56%) |
Feb 26, 2013 | 34.20 | 34.37 | 32.72 | 33.75 | 964,072 | -0.68(-1.98%) |
Feb 22, 2013 | 34.25 | 34.54 | 34.12 | 34.43 | 898,349 | +0.32(+0.94%) |
Feb 21, 2013 | 34.66 | 34.70 | 33.35 | 34.11 | 4,498,686 | -1.83(-5.09%) |
Feb 20, 2013 | 36.89 | 37.11 | 35.80 | 35.94 | 1,032,060 | -1.10(-2.97%) |
Feb 19, 2013 | 37.11 | 37.56 | 36.42 | 37.04 | 1,189,693 | -0.01(-0.03%) |
Feb 15, 2013 | 35.65 | 37.40 | 34.76 | 37.05 | 2,172,635 | +1.39(+3.90%) |
Feb 14, 2013 | 38.99 | 38.99 | 35.45 | 35.66 | 4,102,139 | -3.62(-9.22%) |
Feb 13, 2013 | 39.10 | 39.61 | 38.93 | 39.28 | 595,985 | +0.18(+0.46%) |
Feb 12, 2013 | 39.03 | 39.74 | 38.79 | 39.10 | 617,553 | +0.00(+0.00%) |
Feb 11, 2013 | 40.41 | 40.41 | 38.14 | 39.10 | 1,527,463 | -1.44(-3.55%) |
Feb 08, 2013 | 40.83 | 41.40 | 39.61 | 40.54 | 1,672,120 | +0.80(+2.01%) |
Feb 07, 2013 | 39.66 | 39.86 | 38.97 | 39.74 | 1,124,635 | +0.58(+1.48%) |
Feb 06, 2013 | 38.50 | 39.41 | 38.09 | 39.16 | 809,589 | +1.94(+5.21%) |
Feb 04, 2013 | 37.67 | 37.75 | 36.78 | 37.22 | 291,548 | -0.53(-1.40%) |
Feb 01, 2013 | 37.22 | 38.08 | 37.02 | 37.75 | 371,581 | +0.57(+1.53%) |
Jan 31, 2013 | 36.29 | 37.26 | 35.51 | 37.18 | 429,047 | +0.77(+2.11%) |
Jan 30, 2013 | 36.86 | 37.00 | 36.21 | 36.41 | 276,159 | -0.58(-1.57%) |
Jan 29, 2013 | 36.61 | 37.05 | 36.23 | 36.99 | 240,064 | +0.45(+1.23%) |
Jan 28, 2013 | 36.92 | 36.92 | 35.83 | 36.54 | 422,765 | -0.22(-0.60%) |
Jan 25, 2013 | 36.89 | 37.00 | 36.48 | 36.76 | 365,791 | -0.10(-0.27%) |
Jan 24, 2013 | 37.14 | 37.15 | 36.44 | 36.86 | 361,188 | -0.22(-0.59%) |
Jan 23, 2013 | 36.60 | 37.22 | 36.22 | 37.08 | 321,592 | +0.44(+1.20%) |
Jan 22, 2013 | 36.33 | 36.84 | 36.20 | 36.64 | 266,178 | +0.25(+0.69%) |
Jan 18, 2013 | 36.44 | 36.55 | 35.87 | 36.39 | 199,224 | -0.09(-0.25%) |
Jan 17, 2013 | 36.36 | 36.68 | 35.99 | 36.48 | 311,387 | +0.35(+0.97%) |
Jan 16, 2013 | 36.01 | 36.18 | 35.58 | 36.13 | 293,750 | -0.04(-0.11%) |
Jan 15, 2013 | 35.14 | 36.50 | 35.05 | 36.17 | 734,253 | +0.93(+2.64%) |
Jan 14, 2013 | 35.28 | 35.46 | 35.01 | 35.24 | 356,350 | -0.04(-0.11%) |
Jan 11, 2013 | 34.67 | 35.44 | 34.51 | 35.28 | 450,905 | +0.70(+2.02%) |
Jan 10, 2013 | 35.00 | 35.30 | 34.12 | 34.58 | 363,426 | -0.16(-0.46%) |
Jan 09, 2013 | 34.86 | 34.90 | 34.44 | 34.74 | 332,641 | +0.10(+0.29%) |
Jan 08, 2013 | 34.42 | 34.70 | 34.07 | 34.64 | 224,987 | -0.03(-0.09%) |
Jan 07, 2013 | 34.53 | 34.86 | 33.93 | 34.67 | 319,340 | -0.04(-0.12%) |
Jan 04, 2013 | 34.93 | 35.01 | 34.59 | 34.71 | 156,636 | +0.08(+0.23%) |
Jan 03, 2013 | 35.21 | 35.43 | 34.41 | 34.63 | 394,278 | -0.57(-1.62%) |
Jan 02, 2013 | 35.07 | 35.64 | 34.31 | 35.20 | 614,246 | +0.89(+2.59%) |
Dec 31, 2012 | 33.09 | 34.32 | 33.00 | 34.31 | 274,591 | +1.14(+3.44%) |
Dec 28, 2012 | 33.32 | 33.62 | 33.17 | 33.17 | 222,551 | -0.35(-1.04%) |
Dec 27, 2012 | 33.53 | 34.13 | 33.10 | 33.52 | 142,883 | +0.09(+0.27%) |
Dec 26, 2012 | 33.45 | 34.39 | 33.07 | 33.43 | 233,195 | -0.06(-0.18%) |
Dec 24, 2012 | 33.49 | 33.65 | 33.17 | 33.49 | 108,418 | -0.08(-0.24%) |
Dec 21, 2012 | 33.81 | 34.04 | 33.26 | 33.57 | 476,106 | -0.61(-1.78%) |
Dec 20, 2012 | 34.36 | 34.50 | 33.76 | 34.18 | 499,972 | -0.16(-0.47%) |
Dec 19, 2012 | 33.53 | 34.38 | 33.50 | 34.34 | 820,842 | +0.77(+2.29%) |
Dec 18, 2012 | 32.94 | 33.79 | 32.54 | 33.57 | 829,819 | +0.98(+3.01%) |
Dec 17, 2012 | 32.75 | 32.88 | 32.14 | 32.59 | 535,722 | -0.14(-0.43%) |
Dec 14, 2012 | 32.49 | 33.32 | 32.49 | 32.73 | 676,914 | +0.14(+0.43%) |
Dec 13, 2012 | 32.27 | 32.67 | 32.25 | 32.59 | 770,538 | +0.26(+0.80%) |
Dec 12, 2012 | 32.71 | 32.92 | 32.26 | 32.33 | 320,863 | -0.34(-1.04%) |
Dec 11, 2012 | 32.89 | 33.00 | 32.52 | 32.67 | 561,088 | +0.12(+0.37%) |
Dec 10, 2012 | 32.93 | 33.15 | 32.50 | 32.55 | 446,304 | -0.42(-1.27%) |
Dec 07, 2012 | 32.55 | 33.75 | 32.40 | 32.97 | 660,176 | +0.62(+1.92%) |
Dec 06, 2012 | 32.33 | 32.68 | 32.21 | 32.35 | 510,873 | +0.02(+0.06%) |
Dec 05, 2012 | 32.93 | 33.05 | 32.16 | 32.33 | 611,962 | -0.59(-1.79%) |
Dec 04, 2012 | 32.84 | 33.11 | 32.73 | 32.92 | 430,397 | +0.29(+0.89%) |
Nov 30, 2012 | 32.64 | 32.88 | 32.45 | 32.63 | 904,948 | +0.09(+0.28%) |
Nov 29, 2012 | 32.51 | 33.41 | 32.42 | 32.54 | 4,070,151 | -1.92(-5.57%) |
Nov 28, 2012 | 33.75 | 34.75 | 33.43 | 34.46 | 1,151,876 | +0.51(+1.50%) |
Nov 27, 2012 | 33.70 | 34.40 | 33.12 | 33.95 | 4,204,188 | +1.94(+6.06%) |
Nov 26, 2012 | 33.30 | 34.35 | 31.86 | 32.01 | 3,774,828 | -3.28(-9.29%) |
Nov 23, 2012 | 35.39 | 35.60 | 35.12 | 35.29 | 178,611 | +0.00(+0.00%) |
Nov 21, 2012 | 35.77 | 36.39 | 34.82 | 35.29 | 428,712 | -0.52(-1.45%) |
Nov 20, 2012 | 35.07 | 35.90 | 34.80 | 35.81 | 413,999 | +0.58(+1.65%) |
Nov 19, 2012 | 34.62 | 35.48 | 34.12 | 35.23 | 413,543 | +0.88(+2.56%) |
Nov 16, 2012 | 34.55 | 34.78 | 33.84 | 34.35 | 448,795 | -0.06(-0.17%) |
Nov 15, 2012 | 34.02 | 35.03 | 33.68 | 34.41 | 621,033 | +0.40(+1.18%) |
Nov 14, 2012 | 35.30 | 35.30 | 33.96 | 34.01 | 821,533 | -1.32(-3.74%) |
Nov 13, 2012 | 35.30 | 35.79 | 35.02 | 35.33 | 482,282 | -0.37(-1.04%) |
Nov 12, 2012 | 34.95 | 35.92 | 34.70 | 35.70 | 684,606 | +0.83(+2.38%) |
Nov 09, 2012 | 34.46 | 35.80 | 34.12 | 34.87 | 1,299,989 | +0.22(+0.63%) |
Nov 08, 2012 | 37.20 | 37.20 | 34.60 | 34.65 | 2,278,575 | -2.49(-6.70%) |
Nov 07, 2012 | 37.23 | 38.87 | 37.00 | 37.14 | 1,932,205 | -0.37(-0.99%) |
Nov 06, 2012 | 38.36 | 38.69 | 36.37 | 37.51 | 2,738,275 | -1.09(-2.82%) |
Nov 05, 2012 | 35.20 | 39.18 | 34.91 | 38.60 | 5,254,708 | +4.25(+12.37%) |
Nov 02, 2012 | 34.35 | 34.85 | 34.00 | 34.35 | 1,293,659 | +0.21(+0.62%) |
Nov 01, 2012 | 34.06 | 34.24 | 33.20 | 34.14 | 1,579,332 | +0.14(+0.41%) |
Oct 31, 2012 | 32.95 | 34.63 | 32.50 | 34.00 | 5,181,109 | +5.67(+20.01%) |
Oct 26, 2012 | 27.69 | 28.33 | 28.33 | 28.33 | 717,600 | +0.80(+2.91%) |
Oct 25, 2012 | 26.86 | 27.92 | 26.86 | 27.53 | 666,674 | +0.86(+3.22%) |
Oct 24, 2012 | 26.25 | 26.71 | 26.10 | 26.67 | 232,591 | +0.62(+2.38%) |
Oct 23, 2012 | 25.49 | 26.10 | 25.28 | 26.05 | 178,478 | +0.00(+0.00%) |
Oct 19, 2012 | 25.85 | 26.26 | 25.70 | 26.05 | 283,511 | +0.08(+0.31%) |
Oct 18, 2012 | 26.24 | 26.36 | 25.82 | 25.97 | 164,248 | -0.35(-1.33%) |
Oct 17, 2012 | 26.30 | 26.44 | 26.07 | 26.32 | 168,595 | +0.02(+0.08%) |
Oct 16, 2012 | 26.16 | 26.41 | 26.00 | 26.30 | 196,591 | +0.31(+1.19%) |
Oct 15, 2012 | 25.99 | 26.07 | 25.55 | 25.99 | 210,615 | +0.16(+0.62%) |
Oct 12, 2012 | 25.22 | 25.93 | 25.22 | 25.83 | 251,339 | +0.64(+2.54%) |
Oct 11, 2012 | 25.36 | 25.47 | 25.02 | 25.19 | 175,392 | -0.07(-0.28%) |
Oct 10, 2012 | 25.50 | 25.50 | 24.95 | 25.26 | 328,850 | -0.28(-1.10%) |
Oct 09, 2012 | 25.36 | 25.78 | 25.36 | 25.54 | 258,700 | +0.12(+0.47%) |
Oct 08, 2012 | 25.81 | 25.99 | 25.25 | 25.42 | 313,447 | -0.35(-1.36%) |
Oct 05, 2012 | 26.04 | 26.16 | 25.48 | 25.77 | 428,337 | -0.24(-0.92%) |
Oct 04, 2012 | 26.00 | 26.20 | 25.75 | 26.01 | 329,742 | +0.09(+0.35%) |
Oct 03, 2012 | 25.96 | 26.42 | 25.81 | 25.92 | 641,234 | -0.01(-0.04%) |
Oct 02, 2012 | 25.32 | 26.00 | 25.12 | 25.93 | 680,638 | +0.90(+3.60%) |
Oct 01, 2012 | 26.66 | 26.85 | 24.43 | 25.03 | 1,678,763 | +2.14(+9.35%) |
Sep 28, 2012 | 22.95 | 23.06 | 22.73 | 22.89 | 151,727 | -0.18(-0.78%) |
Sep 27, 2012 | 23.01 | 23.23 | 22.75 | 23.07 | 129,644 | +0.14(+0.61%) |
Sep 26, 2012 | 23.16 | 23.25 | 22.85 | 22.93 | 151,147 | -0.18(-0.78%) |
Sep 25, 2012 | 23.73 | 23.74 | 23.03 | 23.11 | 209,429 | -0.55(-2.32%) |
Sep 24, 2012 | 24.20 | 24.34 | 23.19 | 23.66 | 423,501 | -0.09(-0.38%) |
Sep 21, 2012 | 23.65 | 23.76 | 23.47 | 23.75 | 246,635 | +0.17(+0.72%) |
Sep 20, 2012 | 23.38 | 23.90 | 23.22 | 23.58 | 436,052 | +0.23(+0.99%) |
Sep 19, 2012 | 23.28 | 23.64 | 23.03 | 23.35 | 384,486 | +0.46(+2.01%) |
Sep 18, 2012 | 22.99 | 22.99 | 22.77 | 22.89 | 136,878 | -0.10(-0.43%) |
Sep 17, 2012 | 23.10 | 23.23 | 22.71 | 22.99 | 156,359 | -0.07(-0.30%) |
Sep 14, 2012 | 22.90 | 23.07 | 22.86 | 23.06 | 287,166 | +0.31(+1.36%) |
Sep 13, 2012 | 22.47 | 22.95 | 22.20 | 22.75 | 209,934 | +0.25(+1.11%) |
Sep 12, 2012 | 22.18 | 22.50 | 22.01 | 22.50 | 175,941 | +0.47(+2.13%) |
Sep 11, 2012 | 21.57 | 22.05 | 21.57 | 22.03 | 102,882 | +0.50(+2.32%) |
Sep 10, 2012 | 21.24 | 21.61 | 21.24 | 21.53 | 224,924 | -0.08(-0.37%) |
Sep 07, 2012 | 21.79 | 21.79 | 21.34 | 21.61 | 268,241 | -0.03(-0.14%) |
Sep 06, 2012 | 20.88 | 21.64 | 20.88 | 21.64 | 197,027 | +0.88(+4.24%) |
Sep 05, 2012 | 21.12 | 21.12 | 20.25 | 20.76 | 494,518 | -0.36(-1.70%) |
Sep 04, 2012 | 21.48 | 21.51 | 20.89 | 21.12 | 229,219 | -0.43(-2.00%) |
Aug 31, 2012 | 21.34 | 21.64 | 21.16 | 21.55 | 129,431 | +0.33(+1.56%) |
Aug 30, 2012 | 21.40 | 21.49 | 21.18 | 21.22 | 199,818 | -0.24(-1.12%) |
Aug 29, 2012 | 21.84 | 21.84 | 21.23 | 21.46 | 227,289 | -0.55(-2.50%) |
Aug 27, 2012 | 22.29 | 22.34 | 21.90 | 22.01 | 212,555 | -0.24(-1.08%) |
Aug 24, 2012 | 22.50 | 22.53 | 21.98 | 22.25 | 356,841 | -0.23(-1.02%) |
Aug 23, 2012 | 22.11 | 22.68 | 22.06 | 22.48 | 375,177 | +0.41(+1.86%) |
Aug 22, 2012 | 21.99 | 22.17 | 21.80 | 22.07 | 217,915 | +0.08(+0.36%) |
Aug 21, 2012 | 21.79 | 22.17 | 21.58 | 21.99 | 205,363 | +0.21(+0.96%) |
Aug 20, 2012 | 22.00 | 22.12 | 21.26 | 21.78 | 534,923 | -0.62(-2.77%) |
Aug 17, 2012 | 21.81 | 22.40 | 21.80 | 22.40 | 211,236 | +0.51(+2.33%) |
Aug 16, 2012 | 21.54 | 21.90 | 21.18 | 21.89 | 245,901 | +0.29(+1.34%) |
Aug 15, 2012 | 21.55 | 21.75 | 21.32 | 21.60 | 151,203 | -0.03(-0.14%) |
Aug 14, 2012 | 21.83 | 21.83 | 21.51 | 21.63 | 151,557 | -0.10(-0.46%) |
Aug 13, 2012 | 22.11 | 22.23 | 21.45 | 21.73 | 224,403 | -0.47(-2.12%) |
Aug 10, 2012 | 21.91 | 22.21 | 21.55 | 22.20 | 171,186 | +0.30(+1.37%) |
Aug 09, 2012 | 22.02 | 22.28 | 21.58 | 21.90 | 310,489 | -0.19(-0.86%) |
Aug 08, 2012 | 22.09 | 22.73 | 22.00 | 22.09 | 226,497 | -0.11(-0.50%) |
Aug 07, 2012 | 22.49 | 22.73 | 22.16 | 22.20 | 304,961 | -0.20(-0.89%) |
Aug 06, 2012 | 22.32 | 22.81 | 22.24 | 22.40 | 327,881 | +0.20(+0.90%) |
Aug 03, 2012 | 23.76 | 23.98 | 21.87 | 22.20 | 622,257 | -1.12(-4.80%) |
Aug 02, 2012 | 23.98 | 25.33 | 23.30 | 23.32 | 1,227,849 | +1.05(+4.71%) |
Aug 01, 2012 | 22.99 | 23.32 | 22.02 | 22.27 | 480,117 | -0.55(-2.41%) |
Jul 31, 2012 | 22.81 | 23.33 | 22.77 | 22.82 | 231,163 | +0.04(+0.18%) |
Jul 30, 2012 | 22.95 | 23.09 | 22.60 | 22.78 | 223,950 | -0.01(-0.04%) |
Jul 27, 2012 | 22.56 | 23.25 | 22.53 | 22.79 | 244,090 | +0.40(+1.79%) |
Jul 26, 2012 | 22.34 | 22.55 | 22.10 | 22.39 | 197,940 | +0.38(+1.73%) |
Jul 25, 2012 | 21.99 | 22.40 | 21.84 | 22.01 | 252,032 | +0.31(+1.43%) |
Jul 24, 2012 | 22.50 | 22.50 | 21.46 | 21.70 | 306,898 | -0.78(-3.47%) |
Jul 23, 2012 | 22.15 | 22.72 | 22.02 | 22.48 | 260,752 | -0.12(-0.53%) |
Jul 20, 2012 | 22.17 | 22.72 | 22.17 | 22.60 | 152,977 | +0.19(+0.85%) |
Jul 19, 2012 | 22.92 | 23.00 | 22.33 | 22.41 | 234,279 | -0.47(-2.05%) |
Jul 18, 2012 | 22.13 | 22.93 | 22.13 | 22.88 | 174,678 | +0.67(+3.02%) |
Jul 17, 2012 | 22.57 | 22.57 | 22.15 | 22.21 | 169,519 | -0.14(-0.63%) |
Jul 16, 2012 | 22.21 | 22.58 | 22.14 | 22.35 | 228,780 | -0.05(-0.22%) |
Jul 13, 2012 | 22.13 | 22.58 | 22.02 | 22.40 | 378,937 | +0.37(+1.68%) |
Jul 12, 2012 | 22.00 | 22.12 | 21.77 | 22.03 | 235,922 | -0.08(-0.36%) |
Jul 11, 2012 | 21.90 | 22.19 | 21.77 | 22.11 | 382,369 | +0.20(+0.91%) |
Jul 10, 2012 | 23.18 | 23.20 | 21.76 | 21.91 | 842,119 | -1.02(-4.45%) |
Jul 09, 2012 | 22.80 | 23.35 | 22.68 | 22.93 | 664,973 | +0.36(+1.60%) |
Jul 06, 2012 | 22.18 | 23.06 | 22.03 | 22.57 | 358,444 | +0.19(+0.85%) |
Jul 05, 2012 | 21.08 | 22.42 | 21.08 | 22.38 | 515,655 | +1.38(+6.57%) |
Jul 03, 2012 | 21.00 | 21.46 | 20.60 | 21.00 | 303,508 | +0.23(+1.11%) |
Jul 02, 2012 | 18.50 | 20.81 | 18.35 | 20.77 | 1,124,377 | -3.29(-13.67%) |
Jun 29, 2012 | 24.30 | 24.30 | 24.00 | 24.06 | 356,198 | +0.30(+1.26%) |
Jun 28, 2012 | 23.73 | 24.07 | 23.55 | 23.76 | 234,240 | -0.19(-0.79%) |
Jun 27, 2012 | 24.02 | 24.12 | 23.83 | 23.95 | 340,603 | +0.02(+0.08%) |
Jun 26, 2012 | 24.16 | 24.30 | 23.64 | 23.93 | 274,536 | -0.21(-0.87%) |
Jun 25, 2012 | 24.31 | 24.35 | 24.01 | 24.14 | 221,061 | -0.48(-1.95%) |
Jun 22, 2012 | 25.15 | 25.15 | 24.45 | 24.62 | 532,326 | -0.39(-1.56%) |
Jun 21, 2012 | 26.84 | 26.84 | 24.91 | 25.01 | 446,957 | -1.58(-5.94%) |
Jun 20, 2012 | 26.28 | 27.24 | 25.81 | 26.59 | 500,090 | +0.20(+0.76%) |
Jun 19, 2012 | 26.12 | 26.50 | 25.95 | 26.39 | 260,610 | +0.32(+1.23%) |
Jun 18, 2012 | 26.26 | 26.26 | 25.95 | 26.07 | 257,664 | -0.39(-1.47%) |
Jun 15, 2012 | 26.03 | 26.65 | 25.89 | 26.46 | 246,106 | +0.42(+1.61%) |
Jun 14, 2012 | 25.81 | 26.23 | 25.60 | 26.04 | 163,952 | +0.22(+0.85%) |
Jun 13, 2012 | 26.18 | 26.25 | 25.70 | 25.82 | 215,156 | -0.46(-1.75%) |
Jun 12, 2012 | 25.30 | 26.43 | 25.26 | 26.28 | 210,623 | +1.16(+4.62%) |
Jun 11, 2012 | 26.03 | 26.08 | 25.10 | 25.12 | 253,832 | -0.54(-2.10%) |
Jun 08, 2012 | 25.50 | 26.15 | 25.16 | 25.66 | 223,824 | +0.11(+0.43%) |
Jun 07, 2012 | 25.54 | 26.09 | 25.30 | 25.55 | 325,720 | +0.33(+1.31%) |
Jun 06, 2012 | 24.45 | 25.50 | 24.45 | 25.22 | 253,384 | +0.91(+3.74%) |
Jun 05, 2012 | 23.90 | 24.47 | 23.87 | 24.31 | 238,204 | +0.36(+1.50%) |
Jun 04, 2012 | 24.31 | 24.43 | 23.71 | 23.95 | 494,086 | -0.14(-0.58%) |
Jun 01, 2012 | 24.19 | 24.45 | 23.70 | 24.09 | 345,589 | -0.66(-2.67%) |
May 31, 2012 | 25.41 | 25.78 | 24.53 | 24.75 | 363,910 | -0.21(-0.84%) |
May 30, 2012 | 25.24 | 25.34 | 24.70 | 24.96 | 156,156 | -0.43(-1.69%) |
May 29, 2012 | 25.76 | 25.97 | 25.29 | 25.39 | 119,183 | +0.13(+0.51%) |
May 25, 2012 | 25.32 | 25.37 | 25.02 | 25.26 | 88,391 | +0.02(+0.08%) |
May 24, 2012 | 25.35 | 25.70 | 24.75 | 25.24 | 194,819 | +0.07(+0.28%) |
May 23, 2012 | 25.82 | 25.94 | 25.11 | 25.17 | 268,224 | -0.93(-3.56%) |
May 22, 2012 | 27.80 | 28.00 | 25.64 | 26.10 | 428,965 | -1.54(-5.57%) |
May 21, 2012 | 26.19 | 28.10 | 26.19 | 27.64 | 589,894 | +1.64(+6.31%) |
May 18, 2012 | 25.75 | 26.05 | 25.37 | 26.00 | 158,141 | +0.20(+0.78%) |
May 17, 2012 | 26.36 | 26.72 | 25.80 | 25.80 | 195,917 | -0.60(-2.27%) |
May 16, 2012 | 26.46 | 26.63 | 26.06 | 26.40 | 120,563 | +0.06(+0.23%) |
May 15, 2012 | 26.29 | 26.78 | 26.25 | 26.34 | 110,483 | -0.06(-0.23%) |
May 14, 2012 | 26.54 | 27.00 | 26.18 | 26.40 | 174,777 | -0.47(-1.75%) |
May 11, 2012 | 26.46 | 27.06 | 26.46 | 26.87 | 212,208 | -0.13(-0.48%) |
May 10, 2012 | 27.13 | 27.23 | 26.59 | 27.00 | 390,060 | +0.03(+0.11%) |
May 09, 2012 | 27.60 | 27.95 | 26.61 | 26.97 | 1,019,947 | -1.92(-6.65%) |
May 08, 2012 | 27.08 | 30.61 | 27.08 | 28.89 | 2,525,918 | +5.85(+25.39%) |
May 07, 2012 | 22.95 | 23.32 | 22.56 | 23.04 | 138,780 | -0.09(-0.39%) |
May 04, 2012 | 23.36 | 23.51 | 23.04 | 23.13 | 128,908 | -0.38(-1.62%) |
May 03, 2012 | 24.43 | 24.45 | 23.22 | 23.51 | 137,495 | -1.01(-4.12%) |
May 02, 2012 | 24.38 | 24.52 | 23.99 | 24.52 | 121,345 | -0.04(-0.16%) |
May 01, 2012 | 24.16 | 24.90 | 23.91 | 24.56 | 196,311 | +0.48(+1.99%) |
Apr 30, 2012 | 24.22 | 24.24 | 23.95 | 24.08 | 125,131 | -0.17(-0.70%) |
Apr 27, 2012 | 24.00 | 24.32 | 23.96 | 24.25 | 147,116 | +0.23(+0.96%) |
Apr 26, 2012 | 23.86 | 24.15 | 23.71 | 24.02 | 122,280 | +0.07(+0.29%) |
Apr 25, 2012 | 24.09 | 24.50 | 23.65 | 23.95 | 144,347 | +0.06(+0.25%) |
Apr 24, 2012 | 23.61 | 23.99 | 23.43 | 23.89 | 135,919 | +0.28(+1.19%) |
Apr 23, 2012 | 23.50 | 23.72 | 23.01 | 23.61 | 162,721 | -0.12(-0.51%) |
Apr 20, 2012 | 23.56 | 23.90 | 23.32 | 23.73 | 186,293 | +0.39(+1.67%) |
Apr 19, 2012 | 23.72 | 23.88 | 23.27 | 23.34 | 121,492 | -0.38(-1.60%) |
Apr 18, 2012 | 23.93 | 24.00 | 23.69 | 23.72 | 130,138 | -0.41(-1.70%) |
Apr 17, 2012 | 24.43 | 24.56 | 24.09 | 24.13 | 170,583 | -0.04(-0.17%) |
Apr 16, 2012 | 23.77 | 24.37 | 23.76 | 24.17 | 260,641 | +0.59(+2.50%) |
Apr 13, 2012 | 23.51 | 23.86 | 23.36 | 23.58 | 139,236 | -0.01(-0.04%) |
Apr 12, 2012 | 23.20 | 23.62 | 23.19 | 23.59 | 163,739 | +0.46(+1.99%) |
Apr 11, 2012 | 22.77 | 23.13 | 22.57 | 23.13 | 393,522 | +0.63(+2.80%) |
Apr 10, 2012 | 23.24 | 23.28 | 22.40 | 22.50 | 208,581 | -0.74(-3.18%) |
Apr 09, 2012 | 23.23 | 23.35 | 22.86 | 23.24 | 215,131 | -0.42(-1.78%) |
Apr 05, 2012 | 23.40 | 23.71 | 23.30 | 23.66 | 187,821 | +0.21(+0.90%) |
Apr 04, 2012 | 23.73 | 23.78 | 23.36 | 23.45 | 238,313 | -0.60(-2.49%) |
Apr 03, 2012 | 24.36 | 24.56 | 23.87 | 24.05 | 169,690 | -0.39(-1.60%) |