Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.00 | 38.60 | 37.90 | 38.00 | 261,351 | +0.00(+0.00%) |
Mar 27, 2013 | 38.60 | 38.60 | 37.80 | 38.00 | 327,371 | -0.80(-2.06%) |
Mar 26, 2013 | 38.20 | 38.80 | 38.20 | 38.80 | 266,564 | +0.80(+2.11%) |
Mar 25, 2013 | 38.50 | 38.80 | 38.00 | 38.00 | 272,417 | -0.20(-0.52%) |
Mar 22, 2013 | 38.40 | 38.40 | 37.60 | 38.20 | 231,686 | -0.20(-0.52%) |
Mar 21, 2013 | 39.00 | 39.00 | 37.60 | 38.40 | 427,323 | -0.40(-1.03%) |
Mar 20, 2013 | 37.20 | 39.00 | 37.20 | 38.80 | 466,810 | +1.60(+4.30%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.60 | 37.20 | 409,580 | +0.00(+0.00%) |
Mar 18, 2013 | 37.60 | 38.40 | 34.00 | 37.20 | 622,494 | -1.20(-3.12%) |
Mar 15, 2013 | 37.80 | 38.60 | 36.40 | 38.40 | 1,150,574 | +1.20(+3.23%) |
Mar 14, 2013 | 35.60 | 37.60 | 35.40 | 37.20 | 870,022 | +2.20(+6.29%) |
Mar 13, 2013 | 33.40 | 35.80 | 33.40 | 35.00 | 987,859 | +1.40(+4.17%) |
Mar 12, 2013 | 33.00 | 33.60 | 32.60 | 33.60 | 408,387 | +0.20(+0.60%) |
Mar 11, 2013 | 32.80 | 33.40 | 32.60 | 33.40 | 251,365 | +0.40(+1.21%) |
Mar 08, 2013 | 33.60 | 33.60 | 32.80 | 33.00 | 326,977 | -0.40(-1.20%) |
Mar 07, 2013 | 33.40 | 33.80 | 33.00 | 33.40 | 648,566 | -0.80(-2.34%) |
Mar 06, 2013 | 34.20 | 34.60 | 33.80 | 34.20 | 240,587 | +0.20(+0.59%) |
Mar 05, 2013 | 33.60 | 34.20 | 33.40 | 34.00 | 353,616 | +0.40(+1.19%) |
Mar 04, 2013 | 33.60 | 34.00 | 33.40 | 33.60 | 240,032 | +0.00(+0.00%) |
Mar 01, 2013 | 32.40 | 33.60 | 32.40 | 33.60 | 304,401 | +0.80(+2.44%) |
Feb 28, 2013 | 32.84 | 33.40 | 32.60 | 32.80 | 406,066 | +0.40(+1.23%) |
Feb 27, 2013 | 32.00 | 32.40 | 31.60 | 32.40 | 258,457 | +0.40(+1.25%) |
Feb 26, 2013 | 31.60 | 32.60 | 31.40 | 32.00 | 502,992 | +0.60(+1.91%) |
Feb 25, 2013 | 32.80 | 33.00 | 31.40 | 31.40 | 325,076 | -1.20(-3.68%) |
Feb 22, 2013 | 32.30 | 33.00 | 32.00 | 32.60 | 354,136 | +0.40(+1.24%) |
Feb 21, 2013 | 33.00 | 33.20 | 32.00 | 32.20 | 436,516 | -0.80(-2.42%) |
Feb 20, 2013 | 33.40 | 33.70 | 33.00 | 33.00 | 412,307 | -0.80(-2.37%) |
Feb 19, 2013 | 31.20 | 33.80 | 30.83 | 33.80 | 768,920 | +2.40(+7.64%) |
Feb 15, 2013 | 32.00 | 32.40 | 30.40 | 31.40 | 953,626 | -0.80(-2.48%) |
Feb 14, 2013 | 32.60 | 32.80 | 32.20 | 32.20 | 226,563 | -0.60(-1.83%) |
Feb 13, 2013 | 33.60 | 33.60 | 32.60 | 32.80 | 366,019 | -0.80(-2.38%) |
Feb 12, 2013 | 33.60 | 33.60 | 33.20 | 33.60 | 273,665 | +0.20(+0.60%) |
Feb 11, 2013 | 33.20 | 33.80 | 33.00 | 33.40 | 158,025 | +0.20(+0.60%) |
Feb 08, 2013 | 33.60 | 34.00 | 33.20 | 33.20 | 250,637 | -0.40(-1.19%) |
Feb 07, 2013 | 33.40 | 34.00 | 32.80 | 33.60 | 461,296 | +0.00(+0.00%) |
Feb 06, 2013 | 34.40 | 34.60 | 32.80 | 33.60 | 756,134 | +0.60(+1.82%) |
Feb 04, 2013 | 33.50 | 33.80 | 32.60 | 33.00 | 490,531 | -1.00(-2.94%) |
Feb 01, 2013 | 34.40 | 35.20 | 33.60 | 34.00 | 1,246,457 | +2.00(+6.25%) |
Jan 31, 2013 | 31.40 | 32.10 | 31.20 | 32.00 | 532,470 | +0.80(+2.56%) |
Jan 30, 2013 | 31.00 | 31.60 | 30.60 | 31.20 | 406,288 | -0.40(-1.27%) |
Jan 29, 2013 | 31.40 | 31.60 | 30.60 | 31.60 | 396,935 | +0.20(+0.64%) |
Jan 28, 2013 | 31.00 | 31.60 | 30.80 | 31.40 | 376,669 | +0.20(+0.64%) |
Jan 25, 2013 | 30.60 | 31.40 | 30.40 | 31.20 | 302,379 | +0.60(+1.96%) |
Jan 24, 2013 | 31.00 | 31.60 | 30.20 | 30.60 | 546,390 | -0.60(-1.92%) |
Jan 23, 2013 | 31.60 | 31.80 | 31.00 | 31.20 | 359,621 | -0.40(-1.27%) |
Jan 22, 2013 | 32.40 | 32.60 | 31.20 | 31.60 | 478,263 | -0.40(-1.25%) |
Jan 18, 2013 | 32.00 | 32.40 | 31.60 | 32.00 | 616,294 | +0.60(+1.91%) |
Jan 17, 2013 | 31.40 | 32.00 | 31.20 | 31.40 | 718,633 | +0.20(+0.64%) |
Jan 16, 2013 | 30.60 | 31.60 | 30.60 | 31.20 | 1,221,671 | +1.00(+3.31%) |
Jan 15, 2013 | 29.00 | 30.40 | 28.98 | 30.20 | 1,223,340 | +1.20(+4.14%) |
Jan 14, 2013 | 29.00 | 29.20 | 28.00 | 29.00 | 715,151 | +0.20(+0.69%) |
Jan 11, 2013 | 27.80 | 28.80 | 27.20 | 28.80 | 821,980 | +1.00(+3.60%) |
Jan 10, 2013 | 27.80 | 28.20 | 27.40 | 27.80 | 534,260 | +0.40(+1.46%) |
Jan 09, 2013 | 26.80 | 27.60 | 26.20 | 27.40 | 814,704 | +0.80(+3.01%) |
Jan 08, 2013 | 26.00 | 27.40 | 25.80 | 26.60 | 698,724 | +0.80(+3.10%) |
Jan 07, 2013 | 27.00 | 27.00 | 25.20 | 25.80 | 1,276,164 | -1.40(-5.15%) |
Jan 04, 2013 | 27.60 | 27.60 | 26.80 | 27.20 | 681,386 | -0.40(-1.45%) |
Jan 03, 2013 | 28.00 | 28.10 | 27.20 | 27.60 | 671,877 | -0.40(-1.43%) |
Jan 02, 2013 | 27.80 | 28.00 | 27.50 | 28.00 | 701,968 | +0.80(+2.94%) |
Dec 31, 2012 | 27.60 | 28.00 | 26.40 | 27.20 | 855,918 | -0.60(-2.16%) |
Dec 28, 2012 | 28.60 | 29.00 | 27.60 | 27.80 | 1,147,981 | -1.00(-3.47%) |
Dec 27, 2012 | 28.50 | 29.10 | 28.00 | 28.80 | 1,114,881 | +0.60(+2.13%) |
Dec 26, 2012 | 27.00 | 28.60 | 27.00 | 28.20 | 1,583,134 | +2.00(+7.63%) |
Dec 24, 2012 | 24.80 | 26.60 | 24.40 | 26.20 | 549,190 | +1.60(+6.50%) |
Dec 21, 2012 | 24.00 | 25.80 | 23.80 | 24.60 | 1,252,110 | +0.40(+1.65%) |
Dec 20, 2012 | 23.40 | 25.00 | 22.60 | 24.20 | 2,769,777 | +3.40(+16.35%) |
Dec 19, 2012 | 21.20 | 21.20 | 20.80 | 20.80 | 257,709 | -0.40(-1.89%) |
Dec 18, 2012 | 20.80 | 21.20 | 20.80 | 21.20 | 254,058 | +0.20(+0.95%) |
Dec 17, 2012 | 20.80 | 21.00 | 20.40 | 21.00 | 300,261 | +0.40(+1.94%) |
Dec 14, 2012 | 20.60 | 21.20 | 20.60 | 20.60 | 176,791 | -0.20(-0.96%) |
Dec 13, 2012 | 21.20 | 21.40 | 20.60 | 20.80 | 356,314 | -0.40(-1.89%) |
Dec 12, 2012 | 20.80 | 21.40 | 20.80 | 21.20 | 280,521 | +0.40(+1.92%) |
Dec 11, 2012 | 20.60 | 21.00 | 20.40 | 20.80 | 372,013 | +0.20(+0.97%) |
Dec 10, 2012 | 20.40 | 20.80 | 20.20 | 20.60 | 191,682 | -0.20(-0.96%) |
Dec 07, 2012 | 19.50 | 20.80 | 19.45 | 20.80 | 349,634 | +1.44(+7.43%) |
Dec 06, 2012 | 19.80 | 19.80 | 19.08 | 19.36 | 539,389 | -0.44(-2.21%) |
Dec 05, 2012 | 19.80 | 20.00 | 19.40 | 19.80 | 526,358 | -0.03(-0.13%) |
Dec 04, 2012 | 20.20 | 20.20 | 19.60 | 19.83 | 646,781 | -0.37(-1.85%) |
Nov 30, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 642,621 | +0.00(+0.00%) |
Nov 29, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 636,938 | +0.20(+1.00%) |
Nov 28, 2012 | 20.20 | 20.20 | 19.89 | 20.00 | 389,298 | +0.00(+0.00%) |
Nov 27, 2012 | 20.20 | 20.40 | 19.90 | 20.00 | 230,678 | -0.20(-0.99%) |
Nov 26, 2012 | 21.00 | 21.00 | 20.00 | 20.20 | 267,976 | -0.80(-3.81%) |
Nov 23, 2012 | 20.60 | 21.00 | 20.40 | 21.00 | 70,683 | +0.20(+0.96%) |
Nov 21, 2012 | 20.60 | 20.80 | 20.40 | 20.80 | 125,964 | +0.40(+1.96%) |
Nov 20, 2012 | 21.00 | 21.00 | 20.40 | 20.40 | 156,972 | -0.60(-2.86%) |
Nov 19, 2012 | 20.40 | 21.00 | 20.20 | 21.00 | 344,743 | +0.80(+3.96%) |
Nov 16, 2012 | 20.40 | 20.60 | 20.00 | 20.20 | 276,797 | -0.20(-0.98%) |
Nov 15, 2012 | 20.20 | 20.40 | 19.68 | 20.40 | 539,764 | +0.20(+0.99%) |
Nov 14, 2012 | 21.40 | 21.60 | 19.80 | 20.20 | 532,535 | -1.20(-5.61%) |
Nov 13, 2012 | 21.80 | 21.80 | 21.20 | 21.40 | 178,577 | -0.40(-1.83%) |
Nov 12, 2012 | 21.20 | 21.80 | 20.80 | 21.80 | 173,650 | +0.80(+3.81%) |
Nov 09, 2012 | 21.60 | 21.80 | 20.80 | 21.00 | 853,276 | -0.80(-3.67%) |
Nov 08, 2012 | 21.80 | 22.20 | 21.60 | 21.80 | 219,356 | +0.00(+0.00%) |
Nov 07, 2012 | 22.00 | 22.40 | 21.40 | 21.80 | 228,088 | -0.60(-2.68%) |
Nov 06, 2012 | 22.40 | 22.60 | 22.20 | 22.40 | 255,426 | +0.00(+0.00%) |
Nov 05, 2012 | 22.40 | 22.40 | 22.00 | 22.40 | 128,248 | -0.20(-0.88%) |
Nov 02, 2012 | 22.40 | 22.60 | 22.00 | 22.60 | 197,014 | +0.40(+1.80%) |
Nov 01, 2012 | 23.00 | 23.00 | 22.00 | 22.20 | 423,203 | -1.00(-4.31%) |
Oct 31, 2012 | 22.00 | 23.20 | 21.80 | 23.20 | 337,717 | +1.20(+5.45%) |
Oct 26, 2012 | 22.60 | 22.00 | 22.00 | 22.00 | 450,515 | -0.40(-1.79%) |
Oct 25, 2012 | 22.80 | 22.80 | 22.40 | 22.40 | 175,445 | -0.20(-0.88%) |
Oct 24, 2012 | 22.80 | 23.00 | 22.60 | 22.60 | 95,261 | +0.00(+0.00%) |
Oct 23, 2012 | 23.00 | 23.00 | 22.60 | 22.60 | 121,867 | -0.40(-1.74%) |
Oct 19, 2012 | 23.20 | 23.40 | 23.00 | 23.00 | 133,167 | -0.40(-1.71%) |
Oct 18, 2012 | 23.60 | 23.60 | 23.00 | 23.40 | 162,225 | -0.20(-0.85%) |
Oct 17, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 190,598 | +0.20(+0.85%) |
Oct 16, 2012 | 23.20 | 23.40 | 22.80 | 23.40 | 278,537 | +0.40(+1.74%) |
Oct 15, 2012 | 23.40 | 23.40 | 22.80 | 23.00 | 511,837 | -0.20(-0.86%) |
Oct 12, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 287,716 | -0.40(-1.69%) |
Oct 11, 2012 | 23.40 | 23.80 | 23.20 | 23.60 | 228,127 | +0.80(+3.51%) |
Oct 10, 2012 | 23.20 | 23.60 | 22.40 | 22.80 | 404,541 | -0.40(-1.72%) |
Oct 09, 2012 | 23.60 | 23.80 | 23.00 | 23.20 | 96,165 | -0.40(-1.69%) |
Oct 08, 2012 | 23.80 | 23.90 | 23.60 | 23.60 | 88,800 | -0.40(-1.67%) |
Oct 05, 2012 | 24.00 | 24.20 | 23.80 | 24.00 | 102,021 | +0.00(+0.00%) |
Oct 04, 2012 | 23.40 | 24.00 | 23.00 | 24.00 | 352,239 | +0.80(+3.45%) |
Oct 03, 2012 | 23.00 | 23.60 | 22.60 | 23.20 | 425,982 | +0.20(+0.87%) |
Oct 02, 2012 | 23.20 | 23.40 | 22.60 | 23.00 | 418,819 | -0.20(-0.86%) |
Oct 01, 2012 | 23.80 | 24.00 | 22.40 | 23.20 | 579,969 | -0.20(-0.85%) |
Sep 28, 2012 | 23.80 | 24.00 | 23.20 | 23.40 | 367,091 | -0.60(-2.50%) |
Sep 27, 2012 | 24.60 | 24.80 | 23.60 | 24.00 | 376,379 | -0.20(-0.83%) |
Sep 26, 2012 | 24.60 | 24.80 | 24.00 | 24.20 | 295,947 | -0.40(-1.63%) |
Sep 25, 2012 | 25.20 | 25.40 | 24.60 | 24.60 | 271,294 | -0.80(-3.15%) |
Sep 24, 2012 | 25.20 | 25.80 | 25.00 | 25.40 | 147,621 | -0.20(-0.78%) |
Sep 21, 2012 | 25.60 | 25.60 | 24.80 | 25.60 | 438,367 | +0.20(+0.79%) |
Sep 20, 2012 | 26.80 | 27.00 | 24.60 | 25.40 | 1,170,494 | -0.80(-3.05%) |
Sep 19, 2012 | 26.00 | 26.80 | 25.80 | 26.20 | 236,196 | +0.20(+0.77%) |
Sep 18, 2012 | 26.40 | 26.60 | 25.60 | 26.00 | 214,477 | -0.40(-1.52%) |
Sep 17, 2012 | 26.60 | 27.00 | 26.20 | 26.40 | 258,074 | -0.20(-0.75%) |
Sep 14, 2012 | 26.00 | 26.60 | 25.80 | 26.60 | 310,354 | +0.60(+2.31%) |
Sep 13, 2012 | 25.80 | 26.00 | 25.00 | 26.00 | 304,155 | +0.20(+0.78%) |
Sep 12, 2012 | 25.60 | 25.80 | 25.40 | 25.80 | 199,483 | +0.20(+0.78%) |
Sep 11, 2012 | 25.80 | 26.00 | 25.00 | 25.60 | 186,447 | +0.20(+0.79%) |
Sep 10, 2012 | 25.40 | 25.80 | 25.00 | 25.40 | 203,521 | +0.00(+0.00%) |
Sep 07, 2012 | 25.20 | 25.40 | 24.40 | 25.40 | 200,973 | +0.20(+0.79%) |
Sep 06, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 268,941 | +0.80(+3.28%) |
Sep 05, 2012 | 24.60 | 24.60 | 24.00 | 24.40 | 199,660 | +0.20(+0.83%) |
Sep 04, 2012 | 24.00 | 24.40 | 23.60 | 24.20 | 189,498 | +0.40(+1.68%) |
Aug 31, 2012 | 23.80 | 24.00 | 23.60 | 23.80 | 87,247 | +0.00(+0.00%) |
Aug 30, 2012 | 24.20 | 24.22 | 23.60 | 23.80 | 142,846 | -0.60(-2.46%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.20 | 24.40 | 77,951 | -0.20(-0.81%) |
Aug 27, 2012 | 24.40 | 24.80 | 24.40 | 24.60 | 88,445 | +0.00(+0.00%) |
Aug 24, 2012 | 24.20 | 24.60 | 24.00 | 24.60 | 99,749 | +0.40(+1.65%) |
Aug 23, 2012 | 24.40 | 24.60 | 24.20 | 24.20 | 92,030 | -0.20(-0.82%) |
Aug 22, 2012 | 24.40 | 24.80 | 24.20 | 24.40 | 80,322 | +0.20(+0.83%) |
Aug 21, 2012 | 25.00 | 25.40 | 24.20 | 24.20 | 171,615 | -0.80(-3.20%) |
Aug 20, 2012 | 25.00 | 25.20 | 24.60 | 25.00 | 104,292 | +0.00(+0.00%) |
Aug 17, 2012 | 24.40 | 25.40 | 24.00 | 25.00 | 233,564 | +0.60(+2.46%) |
Aug 16, 2012 | 24.00 | 24.40 | 23.80 | 24.40 | 169,631 | +0.40(+1.67%) |
Aug 15, 2012 | 23.40 | 24.20 | 23.20 | 24.00 | 145,181 | +0.60(+2.56%) |
Aug 14, 2012 | 23.60 | 24.20 | 23.40 | 23.40 | 212,371 | -0.40(-1.68%) |
Aug 13, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 127,822 | +0.20(+0.85%) |
Aug 10, 2012 | 23.40 | 23.60 | 23.20 | 23.60 | 116,746 | +0.60(+2.61%) |
Aug 09, 2012 | 24.00 | 24.00 | 22.80 | 23.00 | 574,078 | -0.80(-3.36%) |
Aug 08, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 95,672 | +0.20(+0.85%) |
Aug 07, 2012 | 23.20 | 23.60 | 23.20 | 23.60 | 283,808 | +0.60(+2.61%) |
Aug 06, 2012 | 23.60 | 23.60 | 23.00 | 23.00 | 218,304 | -0.60(-2.54%) |
Aug 03, 2012 | 23.40 | 23.60 | 23.00 | 23.60 | 224,545 | +0.60(+2.61%) |
Aug 02, 2012 | 22.80 | 23.20 | 22.60 | 23.00 | 282,356 | +0.60(+2.68%) |
Aug 01, 2012 | 23.20 | 23.60 | 21.00 | 22.40 | 1,010,896 | -0.80(-3.45%) |
Jul 31, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 266,147 | +0.00(+0.00%) |
Jul 30, 2012 | 23.40 | 24.00 | 23.20 | 23.20 | 208,984 | -0.20(-0.85%) |
Jul 27, 2012 | 23.80 | 23.80 | 23.00 | 23.40 | 366,678 | -0.20(-0.85%) |
Jul 26, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 227,888 | +0.60(+2.61%) |
Jul 25, 2012 | 23.40 | 23.60 | 23.00 | 23.00 | 162,159 | -0.40(-1.71%) |
Jul 24, 2012 | 24.00 | 24.20 | 23.20 | 23.40 | 399,816 | -0.40(-1.68%) |
Jul 23, 2012 | 24.00 | 24.20 | 23.60 | 23.80 | 211,497 | -0.20(-0.83%) |
Jul 20, 2012 | 23.60 | 24.40 | 23.40 | 24.00 | 298,338 | +0.00(+0.00%) |
Jul 19, 2012 | 24.80 | 25.20 | 23.20 | 24.00 | 1,066,996 | -1.60(-6.25%) |
Jul 18, 2012 | 25.20 | 25.80 | 25.00 | 25.60 | 229,467 | +0.40(+1.59%) |
Jul 17, 2012 | 26.20 | 27.00 | 25.20 | 25.20 | 395,625 | -0.80(-3.08%) |
Jul 16, 2012 | 26.60 | 26.80 | 26.00 | 26.00 | 115,523 | -0.80(-2.99%) |
Jul 13, 2012 | 26.80 | 27.20 | 26.40 | 26.80 | 179,217 | +0.20(+0.75%) |
Jul 12, 2012 | 27.00 | 27.20 | 26.00 | 26.60 | 219,735 | -0.40(-1.48%) |
Jul 11, 2012 | 28.00 | 28.60 | 26.60 | 27.00 | 349,979 | -1.20(-4.26%) |
Jul 10, 2012 | 28.00 | 28.40 | 27.60 | 28.20 | 244,568 | +0.60(+2.17%) |
Jul 09, 2012 | 28.00 | 28.40 | 27.60 | 27.60 | 100,363 | -0.60(-2.13%) |
Jul 06, 2012 | 27.60 | 28.40 | 27.60 | 28.20 | 180,586 | +0.20(+0.71%) |
Jul 05, 2012 | 28.00 | 28.80 | 28.00 | 28.00 | 382,158 | -1.00(-3.45%) |
Jul 03, 2012 | 28.80 | 29.20 | 28.40 | 29.00 | 174,045 | +0.00(+0.00%) |
Jul 02, 2012 | 27.60 | 29.20 | 27.40 | 29.00 | 448,811 | +1.00(+3.57%) |
Jun 29, 2012 | 27.60 | 28.00 | 27.40 | 28.00 | 351,945 | +1.00(+3.70%) |
Jun 28, 2012 | 26.80 | 27.00 | 26.40 | 27.00 | 173,103 | +0.00(+0.00%) |
Jun 27, 2012 | 26.40 | 27.20 | 26.20 | 27.00 | 265,971 | +0.60(+2.27%) |
Jun 26, 2012 | 26.40 | 26.80 | 25.60 | 26.40 | 197,883 | +0.00(+0.00%) |
Jun 25, 2012 | 26.40 | 26.60 | 25.60 | 26.40 | 194,076 | -0.40(-1.49%) |
Jun 22, 2012 | 25.80 | 26.80 | 25.40 | 26.80 | 1,126,324 | +1.80(+7.20%) |
Jun 21, 2012 | 24.60 | 26.00 | 24.60 | 25.00 | 1,137,699 | +1.60(+6.84%) |
Jun 20, 2012 | 24.20 | 24.40 | 23.40 | 23.40 | 678,038 | -0.60(-2.50%) |
Jun 19, 2012 | 24.00 | 24.40 | 23.00 | 24.00 | 858,534 | -0.40(-1.64%) |
Jun 18, 2012 | 23.60 | 24.80 | 23.40 | 24.40 | 299,372 | +0.80(+3.39%) |
Jun 15, 2012 | 24.60 | 24.80 | 23.60 | 23.60 | 726,425 | -0.80(-3.28%) |
Jun 14, 2012 | 23.80 | 24.60 | 23.00 | 24.40 | 301,825 | +1.00(+4.27%) |
Jun 13, 2012 | 24.40 | 25.00 | 23.20 | 23.40 | 270,764 | -1.00(-4.10%) |
Jun 12, 2012 | 23.80 | 24.60 | 23.60 | 24.40 | 273,171 | +0.80(+3.39%) |
Jun 11, 2012 | 25.00 | 25.00 | 22.80 | 23.60 | 491,879 | -1.00(-4.07%) |
Jun 08, 2012 | 24.80 | 25.20 | 24.20 | 24.60 | 328,071 | -0.20(-0.81%) |
Jun 07, 2012 | 26.20 | 26.40 | 24.80 | 24.80 | 288,491 | -1.00(-3.88%) |
Jun 06, 2012 | 25.40 | 25.80 | 25.20 | 25.80 | 333,356 | +0.80(+3.20%) |
Jun 05, 2012 | 25.40 | 25.80 | 24.40 | 25.00 | 220,072 | -0.40(-1.57%) |
Jun 04, 2012 | 24.80 | 25.80 | 24.20 | 25.40 | 273,212 | +1.00(+4.10%) |
Jun 01, 2012 | 25.50 | 25.80 | 24.40 | 24.40 | 324,573 | -1.60(-6.15%) |
May 31, 2012 | 26.40 | 26.60 | 25.40 | 26.00 | 263,554 | -0.20(-0.76%) |
May 30, 2012 | 25.60 | 26.60 | 24.80 | 26.20 | 473,818 | +0.20(+0.77%) |
May 29, 2012 | 26.60 | 27.00 | 24.40 | 26.00 | 978,854 | -0.20(-0.76%) |
May 25, 2012 | 26.80 | 27.00 | 26.00 | 26.20 | 141,115 | -0.60(-2.24%) |
May 24, 2012 | 26.80 | 26.80 | 26.00 | 26.80 | 127,746 | +0.20(+0.75%) |
May 23, 2012 | 26.20 | 26.80 | 25.00 | 26.60 | 385,225 | +0.00(+0.00%) |
May 22, 2012 | 25.20 | 27.80 | 25.20 | 26.60 | 526,593 | +1.40(+5.56%) |
May 21, 2012 | 24.40 | 25.20 | 24.20 | 25.20 | 188,410 | +1.00(+4.13%) |
May 18, 2012 | 23.40 | 24.90 | 23.20 | 24.20 | 522,076 | +0.60(+2.54%) |
May 17, 2012 | 24.60 | 25.00 | 22.80 | 23.60 | 799,200 | -1.00(-4.07%) |
May 16, 2012 | 26.40 | 27.00 | 24.40 | 24.60 | 928,852 | -2.00(-7.52%) |
May 15, 2012 | 27.40 | 27.40 | 26.20 | 26.60 | 500,910 | -0.80(-2.92%) |
May 14, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 187,343 | -0.80(-2.84%) |
May 11, 2012 | 28.40 | 28.80 | 27.80 | 28.20 | 197,377 | -0.40(-1.40%) |
May 10, 2012 | 28.20 | 29.00 | 28.00 | 28.60 | 193,828 | +0.80(+2.88%) |
May 09, 2012 | 28.00 | 28.80 | 27.60 | 27.80 | 243,340 | -1.00(-3.47%) |
May 08, 2012 | 28.60 | 29.60 | 27.20 | 28.80 | 598,819 | -0.20(-0.69%) |
May 07, 2012 | 29.20 | 30.00 | 28.80 | 29.00 | 267,408 | -0.80(-2.68%) |
May 04, 2012 | 30.00 | 32.60 | 29.00 | 29.80 | 586,962 | -0.40(-1.32%) |
May 03, 2012 | 29.20 | 30.40 | 28.40 | 30.20 | 684,771 | +1.40(+4.86%) |
May 02, 2012 | 28.60 | 28.90 | 28.00 | 28.80 | 274,941 | +0.20(+0.70%) |
May 01, 2012 | 28.80 | 29.60 | 28.40 | 28.60 | 412,475 | -0.40(-1.38%) |
Apr 30, 2012 | 29.60 | 29.90 | 28.20 | 29.00 | 480,226 | -0.60(-2.03%) |
Apr 27, 2012 | 29.20 | 29.60 | 28.64 | 29.60 | 522,284 | +0.80(+2.78%) |
Apr 26, 2012 | 28.40 | 29.20 | 27.80 | 28.80 | 594,188 | +0.20(+0.70%) |
Apr 25, 2012 | 28.40 | 29.20 | 27.20 | 28.60 | 1,953,053 | +0.40(+1.42%) |
Apr 24, 2012 | 29.60 | 29.60 | 27.60 | 28.20 | 832,439 | -1.40(-4.73%) |
Apr 23, 2012 | 31.20 | 31.20 | 29.40 | 29.60 | 523,994 | -1.40(-4.52%) |
Apr 20, 2012 | 31.00 | 31.80 | 26.80 | 31.00 | 3,675,900 | +0.40(+1.31%) |
Apr 19, 2012 | 29.80 | 31.00 | 29.60 | 30.60 | 572,757 | +0.80(+2.68%) |
Apr 18, 2012 | 30.60 | 30.80 | 29.60 | 29.80 | 828,511 | -1.20(-3.87%) |
Apr 17, 2012 | 31.00 | 32.20 | 30.40 | 31.00 | 1,079,896 | +0.00(+0.00%) |
Apr 16, 2012 | 33.20 | 33.20 | 30.40 | 31.00 | 856,714 | -2.20(-6.63%) |
Apr 13, 2012 | 34.00 | 34.20 | 33.00 | 33.20 | 355,629 | -1.20(-3.49%) |
Apr 12, 2012 | 33.60 | 34.40 | 32.20 | 34.40 | 830,746 | +0.40(+1.18%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.00 | 34.00 | 969,130 | +1.00(+3.03%) |
Apr 10, 2012 | 34.00 | 35.20 | 32.80 | 33.00 | 688,925 | -0.80(-2.37%) |
Apr 09, 2012 | 34.00 | 34.80 | 33.80 | 33.80 | 412,462 | -0.80(-2.31%) |
Apr 05, 2012 | 34.80 | 36.40 | 34.20 | 34.60 | 809,428 | +0.40(+1.17%) |
Apr 04, 2012 | 34.20 | 34.80 | 33.40 | 34.20 | 404,503 | -0.80(-2.29%) |
Apr 03, 2012 | 35.60 | 36.00 | 34.60 | 35.00 | 309,730 | -0.60(-1.69%) |