Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.55 | 41.10 | 40.26 | 40.58 | 727,689 | -0.07(-0.16%) |
Mar 27, 2013 | 40.83 | 40.83 | 40.04 | 40.65 | 644,179 | -0.47(-1.14%) |
Mar 26, 2013 | 41.37 | 41.67 | 40.70 | 41.12 | 700,549 | +0.04(+0.11%) |
Mar 25, 2013 | 41.14 | 41.92 | 40.47 | 41.07 | 919,727 | +0.25(+0.62%) |
Mar 22, 2013 | 41.14 | 41.48 | 40.71 | 40.82 | 573,607 | -0.17(-0.41%) |
Mar 21, 2013 | 41.94 | 42.65 | 40.87 | 40.99 | 1,179,381 | -1.20(-2.85%) |
Mar 20, 2013 | 42.00 | 42.46 | 41.87 | 42.19 | 610,277 | +0.58(+1.40%) |
Mar 19, 2013 | 41.64 | 41.65 | 40.80 | 41.61 | 907,233 | +0.14(+0.33%) |
Mar 18, 2013 | 41.50 | 41.80 | 41.24 | 41.47 | 643,326 | -0.71(-1.68%) |
Mar 15, 2013 | 41.88 | 42.20 | 41.51 | 42.18 | 1,719,398 | +0.26(+0.61%) |
Mar 14, 2013 | 41.33 | 42.07 | 41.30 | 41.93 | 1,203,569 | +0.80(+1.95%) |
Mar 13, 2013 | 41.38 | 41.38 | 40.90 | 41.12 | 663,619 | -0.05(-0.12%) |
Mar 12, 2013 | 40.74 | 41.63 | 40.73 | 41.17 | 897,032 | +0.46(+1.13%) |
Mar 11, 2013 | 40.47 | 40.78 | 39.97 | 40.71 | 1,088,079 | -0.03(-0.07%) |
Mar 08, 2013 | 39.82 | 40.80 | 39.74 | 40.74 | 1,288,197 | +1.21(+3.06%) |
Mar 07, 2013 | 39.98 | 39.98 | 39.23 | 39.53 | 921,607 | +0.01(+0.03%) |
Mar 06, 2013 | 38.46 | 39.59 | 38.46 | 39.52 | 1,659,433 | +1.21(+3.16%) |
Mar 05, 2013 | 38.18 | 38.72 | 38.07 | 38.31 | 1,038,486 | +0.25(+0.65%) |
Mar 04, 2013 | 37.99 | 38.29 | 37.69 | 38.06 | 1,208,824 | -0.06(-0.16%) |
Mar 01, 2013 | 37.66 | 38.49 | 36.83 | 38.12 | 2,006,297 | +0.69(+1.86%) |
Feb 28, 2013 | 37.57 | 37.91 | 37.32 | 37.42 | 682,388 | -0.09(-0.23%) |
Feb 27, 2013 | 36.25 | 37.94 | 36.25 | 37.51 | 1,218,908 | +0.54(+1.45%) |
Feb 26, 2013 | 37.00 | 37.26 | 36.65 | 36.97 | 1,031,012 | +0.26(+0.70%) |
Feb 25, 2013 | 38.39 | 38.52 | 36.72 | 36.72 | 982,700 | -1.40(-3.68%) |
Feb 22, 2013 | 37.37 | 38.22 | 37.16 | 38.12 | 972,389 | +0.97(+2.60%) |
Feb 21, 2013 | 37.57 | 37.64 | 36.38 | 37.16 | 1,735,478 | -0.55(-1.45%) |
Feb 20, 2013 | 40.24 | 40.50 | 37.65 | 37.70 | 2,236,174 | -2.39(-5.97%) |
Feb 19, 2013 | 40.17 | 40.66 | 39.68 | 40.10 | 2,766,927 | +0.32(+0.82%) |
Feb 15, 2013 | 39.77 | 39.98 | 39.19 | 39.77 | 1,579,186 | +0.01(+0.03%) |
Feb 14, 2013 | 39.91 | 40.22 | 39.61 | 39.76 | 834,414 | -0.41(-1.02%) |
Feb 13, 2013 | 39.87 | 40.56 | 39.75 | 40.17 | 1,105,214 | +0.66(+1.67%) |
Feb 12, 2013 | 39.30 | 39.64 | 38.94 | 39.51 | 866,192 | +0.13(+0.33%) |
Feb 11, 2013 | 39.93 | 39.93 | 39.27 | 39.38 | 782,535 | -0.55(-1.37%) |
Feb 08, 2013 | 39.96 | 40.42 | 39.66 | 39.93 | 984,762 | +0.43(+1.09%) |
Feb 07, 2013 | 39.48 | 39.51 | 38.60 | 39.50 | 1,015,388 | +0.23(+0.58%) |
Feb 06, 2013 | 39.06 | 39.32 | 38.92 | 39.27 | 1,113,032 | +0.52(+1.33%) |
Feb 04, 2013 | 39.49 | 39.49 | 38.68 | 38.75 | 916,820 | -1.00(-2.51%) |
Feb 01, 2013 | 39.95 | 40.40 | 39.41 | 39.75 | 1,513,793 | -0.03(-0.09%) |
Jan 31, 2013 | 38.54 | 40.74 | 38.28 | 39.78 | 2,123,357 | +1.01(+2.61%) |
Jan 30, 2013 | 38.80 | 38.97 | 38.61 | 38.77 | 732,302 | -0.04(-0.11%) |
Jan 29, 2013 | 38.25 | 38.94 | 38.18 | 38.81 | 1,319,294 | +0.68(+1.77%) |
Jan 28, 2013 | 38.37 | 38.50 | 38.01 | 38.14 | 886,429 | -0.03(-0.09%) |
Jan 25, 2013 | 38.58 | 38.68 | 37.94 | 38.17 | 1,023,728 | -0.13(-0.34%) |
Jan 24, 2013 | 37.81 | 38.61 | 37.81 | 38.30 | 1,096,152 | +0.52(+1.39%) |
Jan 23, 2013 | 37.69 | 37.87 | 37.29 | 37.78 | 793,719 | +0.19(+0.52%) |
Jan 22, 2013 | 37.57 | 37.70 | 37.21 | 37.58 | 807,476 | +0.08(+0.22%) |
Jan 18, 2013 | 37.41 | 37.58 | 36.90 | 37.50 | 852,292 | +0.23(+0.63%) |
Jan 17, 2013 | 37.02 | 37.69 | 36.91 | 37.27 | 934,684 | +0.59(+1.62%) |
Jan 16, 2013 | 36.79 | 36.79 | 36.40 | 36.67 | 762,987 | -0.29(-0.77%) |
Jan 15, 2013 | 37.13 | 37.20 | 36.55 | 36.96 | 1,142,072 | -0.24(-0.65%) |
Jan 14, 2013 | 37.02 | 37.32 | 36.92 | 37.20 | 814,220 | +0.22(+0.60%) |
Jan 11, 2013 | 37.03 | 37.08 | 36.70 | 36.98 | 1,143,889 | -0.22(-0.58%) |
Jan 10, 2013 | 36.77 | 37.39 | 36.38 | 37.20 | 1,672,403 | +0.49(+1.35%) |
Jan 09, 2013 | 36.24 | 36.86 | 36.03 | 36.71 | 1,869,393 | +0.63(+1.74%) |
Jan 08, 2013 | 35.90 | 36.17 | 35.49 | 36.08 | 1,552,694 | +0.16(+0.45%) |
Jan 07, 2013 | 35.76 | 35.95 | 35.65 | 35.92 | 1,025,432 | +0.06(+0.17%) |
Jan 04, 2013 | 35.54 | 35.94 | 35.42 | 35.86 | 663,740 | +0.45(+1.28%) |
Jan 03, 2013 | 36.00 | 36.05 | 35.29 | 35.40 | 588,624 | -0.63(-1.75%) |
Jan 02, 2013 | 36.11 | 36.32 | 34.34 | 36.03 | 1,679,618 | +1.69(+4.92%) |
Dec 31, 2012 | 33.48 | 34.65 | 33.48 | 34.34 | 648,598 | +0.83(+2.47%) |
Dec 28, 2012 | 33.76 | 34.01 | 33.46 | 33.52 | 457,211 | -0.52(-1.54%) |
Dec 27, 2012 | 34.47 | 34.61 | 33.41 | 34.04 | 567,908 | -0.45(-1.32%) |
Dec 26, 2012 | 34.65 | 34.84 | 34.15 | 34.50 | 3,012,047 | -0.16(-0.45%) |
Dec 24, 2012 | 34.00 | 34.67 | 33.89 | 34.65 | 390,358 | +0.64(+1.88%) |
Dec 21, 2012 | 33.19 | 34.18 | 33.14 | 34.01 | 988,597 | -0.03(-0.10%) |
Dec 20, 2012 | 34.00 | 34.06 | 33.54 | 34.05 | 1,304,346 | -0.03(-0.08%) |
Dec 19, 2012 | 34.69 | 34.75 | 34.01 | 34.07 | 723,096 | -0.62(-1.77%) |
Dec 18, 2012 | 34.38 | 34.75 | 34.17 | 34.69 | 994,748 | +0.52(+1.52%) |
Dec 17, 2012 | 34.06 | 34.28 | 33.96 | 34.17 | 935,979 | +0.26(+0.78%) |
Dec 14, 2012 | 33.08 | 33.99 | 33.08 | 33.90 | 994,187 | +0.66(+1.98%) |
Dec 13, 2012 | 33.37 | 33.58 | 33.00 | 33.24 | 785,197 | -0.20(-0.61%) |
Dec 12, 2012 | 33.64 | 33.64 | 33.25 | 33.45 | 968,087 | +0.04(+0.13%) |
Dec 11, 2012 | 33.86 | 33.87 | 33.01 | 33.41 | 832,592 | -0.03(-0.10%) |
Dec 10, 2012 | 32.82 | 33.46 | 32.78 | 33.44 | 1,326,777 | +0.55(+1.66%) |
Dec 07, 2012 | 31.50 | 32.97 | 31.44 | 32.89 | 2,239,374 | +1.49(+4.73%) |
Dec 06, 2012 | 31.19 | 31.62 | 31.19 | 31.41 | 1,064,469 | -0.12(-0.38%) |
Dec 05, 2012 | 31.23 | 31.72 | 31.13 | 31.53 | 1,123,025 | +0.21(+0.68%) |
Dec 04, 2012 | 31.44 | 31.79 | 31.06 | 31.32 | 1,037,724 | -0.04(-0.14%) |
Nov 30, 2012 | 31.45 | 31.59 | 31.16 | 31.36 | 2,777,816 | -0.10(-0.33%) |
Nov 29, 2012 | 31.14 | 31.61 | 31.03 | 31.46 | 938,099 | +0.58(+1.88%) |
Nov 28, 2012 | 30.37 | 30.90 | 29.89 | 30.88 | 1,165,078 | +0.52(+1.71%) |
Nov 27, 2012 | 30.67 | 31.01 | 30.25 | 30.36 | 1,130,243 | -0.30(-0.99%) |
Nov 26, 2012 | 30.93 | 31.18 | 30.43 | 30.67 | 1,140,509 | -0.47(-1.52%) |
Nov 23, 2012 | 30.73 | 31.44 | 30.61 | 31.14 | 546,765 | +0.74(+2.43%) |
Nov 21, 2012 | 30.38 | 30.40 | 30.10 | 30.40 | 562,108 | +0.11(+0.37%) |
Nov 20, 2012 | 30.39 | 30.74 | 30.02 | 30.29 | 2,710,544 | -0.29(-0.94%) |
Nov 19, 2012 | 30.37 | 30.79 | 29.97 | 30.58 | 2,492,502 | +0.86(+2.90%) |
Nov 16, 2012 | 29.17 | 29.83 | 28.84 | 29.72 | 1,422,034 | +1.00(+3.47%) |
Nov 15, 2012 | 29.97 | 30.07 | 28.67 | 28.72 | 2,513,568 | -1.40(-4.63%) |
Nov 14, 2012 | 31.39 | 31.57 | 30.00 | 30.12 | 1,619,856 | -1.12(-3.59%) |
Nov 13, 2012 | 30.80 | 31.57 | 29.95 | 31.24 | 1,631,231 | -0.31(-0.98%) |
Nov 12, 2012 | 31.64 | 31.91 | 31.10 | 31.54 | 787,932 | -0.09(-0.30%) |
Nov 09, 2012 | 31.50 | 32.41 | 31.36 | 31.64 | 979,712 | -0.14(-0.44%) |
Nov 08, 2012 | 31.78 | 32.48 | 30.73 | 31.78 | 2,141,497 | -0.37(-1.15%) |
Nov 07, 2012 | 31.97 | 32.69 | 31.93 | 32.15 | 1,673,387 | -0.51(-1.57%) |
Nov 06, 2012 | 32.72 | 32.89 | 32.56 | 32.66 | 576,693 | +0.16(+0.48%) |
Nov 05, 2012 | 31.99 | 32.56 | 31.87 | 32.50 | 574,967 | +0.54(+1.69%) |
Nov 02, 2012 | 32.56 | 32.76 | 31.90 | 31.96 | 765,187 | -0.60(-1.84%) |
Nov 01, 2012 | 31.30 | 32.73 | 31.16 | 32.56 | 1,081,833 | +1.35(+4.34%) |
Oct 31, 2012 | 31.79 | 31.98 | 31.05 | 31.21 | 658,835 | -0.36(-1.13%) |
Oct 26, 2012 | 31.18 | 31.56 | 31.56 | 31.56 | 2,832,159 | +0.56(+1.80%) |
Oct 25, 2012 | 31.38 | 31.76 | 30.67 | 31.01 | 943,467 | -0.19(-0.62%) |
Oct 24, 2012 | 31.00 | 31.62 | 30.43 | 31.20 | 1,256,538 | +0.54(+1.77%) |
Oct 23, 2012 | 30.27 | 30.93 | 29.69 | 30.66 | 1,600,842 | -0.32(-1.03%) |
Oct 19, 2012 | 31.68 | 31.68 | 30.82 | 30.98 | 1,030,199 | -0.82(-2.58%) |
Oct 18, 2012 | 31.68 | 31.93 | 30.94 | 31.80 | 1,332,528 | -0.07(-0.21%) |
Oct 17, 2012 | 31.68 | 32.38 | 31.43 | 31.86 | 2,688,521 | -0.05(-0.15%) |
Oct 16, 2012 | 29.78 | 33.02 | 29.78 | 31.91 | 7,707,720 | +2.30(+7.76%) |
Oct 15, 2012 | 29.05 | 29.67 | 28.72 | 29.61 | 845,633 | +0.49(+1.69%) |
Oct 12, 2012 | 29.64 | 30.05 | 29.09 | 29.12 | 1,082,045 | -0.42(-1.43%) |
Oct 11, 2012 | 30.01 | 30.17 | 29.44 | 29.54 | 596,854 | -0.04(-0.12%) |
Oct 10, 2012 | 30.49 | 30.55 | 29.41 | 29.58 | 1,139,332 | -0.97(-3.17%) |
Oct 09, 2012 | 30.77 | 31.22 | 30.25 | 30.55 | 836,973 | -0.14(-0.44%) |
Oct 08, 2012 | 30.89 | 31.04 | 30.53 | 30.69 | 632,017 | -0.40(-1.29%) |
Oct 05, 2012 | 30.96 | 31.30 | 30.94 | 31.09 | 472,595 | +0.30(+0.97%) |
Oct 04, 2012 | 30.53 | 30.87 | 30.34 | 30.79 | 648,138 | +0.45(+1.47%) |
Oct 03, 2012 | 30.53 | 30.57 | 30.18 | 30.34 | 619,848 | -0.18(-0.60%) |
Oct 02, 2012 | 30.44 | 30.53 | 29.93 | 30.53 | 757,302 | +0.23(+0.76%) |
Oct 01, 2012 | 30.41 | 30.63 | 30.12 | 30.30 | 400,696 | +0.32(+1.07%) |
Sep 28, 2012 | 29.93 | 30.04 | 29.65 | 29.98 | 458,285 | -0.04(-0.12%) |
Sep 27, 2012 | 29.80 | 30.06 | 29.59 | 30.01 | 630,101 | +0.49(+1.67%) |
Sep 26, 2012 | 29.79 | 29.95 | 29.23 | 29.52 | 881,644 | -0.30(-0.99%) |
Sep 25, 2012 | 30.77 | 30.86 | 29.78 | 29.82 | 1,074,209 | -0.76(-2.50%) |
Sep 24, 2012 | 30.69 | 30.79 | 30.32 | 30.58 | 895,652 | -0.29(-0.93%) |
Sep 21, 2012 | 31.01 | 31.37 | 30.86 | 30.87 | 985,796 | +0.20(+0.64%) |
Sep 20, 2012 | 30.53 | 30.70 | 30.16 | 30.67 | 552,626 | -0.16(-0.52%) |
Sep 19, 2012 | 30.56 | 31.00 | 30.50 | 30.83 | 839,308 | +0.43(+1.40%) |
Sep 18, 2012 | 30.57 | 30.82 | 30.09 | 30.40 | 1,580,910 | -0.08(-0.27%) |
Sep 17, 2012 | 30.92 | 30.94 | 30.34 | 30.48 | 906,210 | -0.50(-1.60%) |
Sep 14, 2012 | 30.58 | 31.37 | 30.47 | 30.98 | 1,882,871 | +0.60(+1.97%) |
Sep 13, 2012 | 29.64 | 30.63 | 29.55 | 30.38 | 1,344,271 | +0.73(+2.48%) |
Sep 12, 2012 | 29.42 | 29.66 | 29.36 | 29.65 | 871,898 | +0.40(+1.36%) |
Sep 11, 2012 | 29.29 | 29.38 | 28.98 | 29.25 | 753,247 | +0.04(+0.13%) |
Sep 10, 2012 | 29.14 | 29.48 | 29.14 | 29.21 | 899,027 | -0.09(-0.32%) |
Sep 07, 2012 | 29.52 | 29.52 | 28.80 | 29.31 | 2,417,065 | -0.02(-0.06%) |
Sep 06, 2012 | 28.10 | 29.60 | 28.00 | 29.32 | 1,952,447 | +0.89(+3.13%) |
Sep 05, 2012 | 28.51 | 28.56 | 28.21 | 28.43 | 775,870 | -0.02(-0.07%) |
Sep 04, 2012 | 28.32 | 28.53 | 28.06 | 28.45 | 1,273,516 | +0.23(+0.83%) |
Aug 31, 2012 | 28.35 | 28.37 | 27.91 | 28.22 | 518,853 | +0.17(+0.61%) |
Aug 30, 2012 | 28.31 | 28.56 | 27.97 | 28.05 | 720,711 | -0.37(-1.30%) |
Aug 29, 2012 | 28.21 | 28.68 | 27.99 | 28.42 | 619,870 | +0.20(+0.72%) |
Aug 27, 2012 | 27.44 | 28.25 | 27.22 | 28.21 | 2,581,716 | -0.23(-0.79%) |
Aug 24, 2012 | 28.27 | 28.52 | 28.20 | 28.44 | 489,107 | +0.15(+0.53%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.14 | 28.29 | 1,063,127 | -0.22(-0.76%) |
Aug 22, 2012 | 28.09 | 28.56 | 28.01 | 28.50 | 888,668 | +0.31(+1.10%) |
Aug 21, 2012 | 28.46 | 28.70 | 28.16 | 28.19 | 423,337 | -0.16(-0.58%) |
Aug 20, 2012 | 28.22 | 28.42 | 27.95 | 28.36 | 938,994 | +0.28(+0.99%) |
Aug 17, 2012 | 27.91 | 28.27 | 27.91 | 28.08 | 2,306,944 | +0.12(+0.42%) |
Aug 16, 2012 | 27.45 | 28.18 | 27.39 | 27.96 | 2,035,926 | +0.57(+2.09%) |
Aug 15, 2012 | 27.20 | 27.47 | 27.10 | 27.39 | 684,357 | +0.10(+0.36%) |
Aug 14, 2012 | 27.46 | 27.55 | 27.15 | 27.29 | 860,912 | +0.07(+0.27%) |
Aug 13, 2012 | 27.33 | 27.39 | 26.80 | 27.21 | 1,040,081 | -0.11(-0.40%) |
Aug 10, 2012 | 27.47 | 27.54 | 27.07 | 27.32 | 1,529,916 | -0.11(-0.40%) |
Aug 09, 2012 | 27.82 | 27.84 | 27.30 | 27.43 | 1,601,422 | -0.39(-1.40%) |
Aug 08, 2012 | 28.23 | 28.26 | 27.81 | 27.82 | 998,499 | -0.38(-1.36%) |
Aug 07, 2012 | 28.11 | 28.58 | 27.98 | 28.21 | 1,463,861 | +0.34(+1.23%) |
Aug 06, 2012 | 26.95 | 27.99 | 26.94 | 27.86 | 1,693,200 | +0.83(+3.09%) |
Aug 03, 2012 | 26.60 | 27.28 | 26.60 | 27.03 | 1,754,751 | +0.78(+2.96%) |
Aug 02, 2012 | 24.35 | 26.49 | 23.99 | 26.25 | 3,245,596 | +1.93(+7.94%) |
Aug 01, 2012 | 24.55 | 24.58 | 24.22 | 24.32 | 968,338 | +0.03(+0.14%) |
Jul 31, 2012 | 24.58 | 24.76 | 24.28 | 24.29 | 487,887 | -0.33(-1.35%) |
Jul 30, 2012 | 24.91 | 24.91 | 24.49 | 24.62 | 533,548 | -0.28(-1.13%) |
Jul 27, 2012 | 23.88 | 24.96 | 23.86 | 24.90 | 1,224,245 | +1.39(+5.92%) |
Jul 26, 2012 | 23.54 | 23.72 | 23.22 | 23.51 | 355,738 | +0.33(+1.41%) |
Jul 25, 2012 | 23.36 | 23.51 | 22.95 | 23.18 | 614,296 | +0.02(+0.11%) |
Jul 24, 2012 | 23.53 | 23.58 | 22.92 | 23.16 | 817,326 | -0.28(-1.20%) |
Jul 23, 2012 | 23.02 | 23.52 | 22.76 | 23.44 | 927,358 | -0.32(-1.36%) |
Jul 20, 2012 | 23.69 | 23.83 | 23.54 | 23.76 | 623,972 | -0.29(-1.21%) |
Jul 19, 2012 | 24.07 | 24.42 | 23.85 | 24.06 | 1,527,734 | +0.20(+0.86%) |
Jul 18, 2012 | 22.99 | 23.92 | 22.99 | 23.85 | 1,526,268 | +0.66(+2.84%) |
Jul 17, 2012 | 22.57 | 23.28 | 22.49 | 23.19 | 1,305,409 | +0.63(+2.77%) |
Jul 16, 2012 | 22.43 | 22.64 | 22.26 | 22.57 | 885,327 | +0.03(+0.13%) |
Jul 13, 2012 | 22.16 | 22.65 | 22.10 | 22.54 | 560,260 | +0.47(+2.11%) |
Jul 12, 2012 | 21.80 | 22.27 | 21.45 | 22.07 | 738,711 | -0.03(-0.13%) |
Jul 11, 2012 | 22.28 | 22.35 | 21.89 | 22.10 | 1,073,756 | -0.15(-0.66%) |
Jul 10, 2012 | 22.80 | 22.91 | 22.07 | 22.25 | 1,164,041 | -0.41(-1.81%) |
Jul 09, 2012 | 22.58 | 22.85 | 22.19 | 22.66 | 1,720,233 | +0.54(+2.44%) |
Jul 06, 2012 | 22.16 | 22.32 | 21.86 | 22.12 | 887,575 | -0.42(-1.85%) |
Jul 05, 2012 | 21.96 | 23.00 | 21.85 | 22.53 | 2,189,810 | +0.61(+2.80%) |
Jul 03, 2012 | 21.37 | 22.02 | 21.32 | 21.92 | 688,693 | +0.60(+2.80%) |
Jul 02, 2012 | 21.38 | 21.65 | 20.81 | 21.32 | 1,075,997 | -0.06(-0.29%) |
Jun 29, 2012 | 21.35 | 21.44 | 21.04 | 21.38 | 1,268,562 | +0.71(+3.44%) |
Jun 28, 2012 | 20.39 | 20.77 | 20.26 | 20.67 | 1,086,914 | -0.07(-0.34%) |
Jun 27, 2012 | 20.55 | 20.84 | 20.43 | 20.74 | 654,866 | +0.29(+1.40%) |
Jun 26, 2012 | 20.43 | 20.75 | 20.27 | 20.45 | 697,855 | +0.15(+0.73%) |
Jun 25, 2012 | 20.47 | 20.56 | 20.16 | 20.31 | 1,726,802 | -0.62(-2.97%) |
Jun 22, 2012 | 20.54 | 21.00 | 20.08 | 20.93 | 1,355,320 | +0.59(+2.92%) |
Jun 21, 2012 | 21.33 | 21.51 | 20.23 | 20.34 | 1,524,899 | -0.99(-4.66%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.26 | 21.33 | 1,337,090 | -0.29(-1.36%) |
Jun 19, 2012 | 21.04 | 21.75 | 21.04 | 21.62 | 1,186,401 | +0.71(+3.40%) |
Jun 18, 2012 | 20.27 | 21.00 | 20.13 | 20.91 | 1,365,782 | +0.41(+2.00%) |
Jun 15, 2012 | 19.98 | 20.54 | 19.95 | 20.50 | 1,132,304 | +0.59(+2.94%) |
Jun 14, 2012 | 20.41 | 20.46 | 19.69 | 19.92 | 1,620,458 | -0.45(-2.23%) |
Jun 13, 2012 | 21.26 | 21.26 | 20.16 | 20.37 | 1,449,806 | -1.08(-5.04%) |
Jun 12, 2012 | 20.56 | 21.50 | 20.49 | 21.45 | 1,880,569 | +0.98(+4.78%) |
Jun 11, 2012 | 21.50 | 21.50 | 20.45 | 20.48 | 2,090,075 | -0.68(-3.21%) |
Jun 08, 2012 | 21.12 | 21.26 | 20.70 | 21.15 | 1,041,361 | -0.13(-0.60%) |
Jun 07, 2012 | 21.63 | 21.93 | 21.17 | 21.28 | 1,201,888 | +0.04(+0.19%) |
Jun 06, 2012 | 20.77 | 21.55 | 20.76 | 21.24 | 1,765,128 | +0.82(+4.03%) |
Jun 05, 2012 | 19.90 | 20.59 | 19.90 | 20.42 | 2,502,921 | +0.41(+2.05%) |
Jun 04, 2012 | 20.51 | 20.51 | 19.82 | 20.01 | 1,945,285 | -0.39(-1.93%) |
Jun 01, 2012 | 21.69 | 21.69 | 20.32 | 20.40 | 2,582,831 | -1.89(-8.50%) |
May 31, 2012 | 22.54 | 22.68 | 21.80 | 22.30 | 1,421,517 | -0.26(-1.17%) |
May 30, 2012 | 23.23 | 23.23 | 22.49 | 22.56 | 1,065,739 | -0.98(-4.18%) |
May 29, 2012 | 23.10 | 23.58 | 23.04 | 23.55 | 1,712,360 | +0.73(+3.19%) |
May 25, 2012 | 22.80 | 22.94 | 22.42 | 22.82 | 2,141,661 | +0.04(+0.16%) |
May 24, 2012 | 22.71 | 22.84 | 22.11 | 22.78 | 1,823,333 | +0.68(+3.07%) |
May 23, 2012 | 21.58 | 22.22 | 21.23 | 22.10 | 1,515,155 | +0.17(+0.78%) |
May 22, 2012 | 21.91 | 22.23 | 21.59 | 21.93 | 1,803,752 | +0.23(+1.05%) |
May 21, 2012 | 21.02 | 21.98 | 20.95 | 21.70 | 1,285,267 | +0.68(+3.23%) |
May 18, 2012 | 21.29 | 21.64 | 20.95 | 21.02 | 1,559,482 | -0.06(-0.29%) |
May 17, 2012 | 22.30 | 22.30 | 20.90 | 21.09 | 2,284,410 | -1.25(-5.60%) |
May 16, 2012 | 22.74 | 23.02 | 22.25 | 22.34 | 2,215,550 | -0.25(-1.12%) |
May 15, 2012 | 23.12 | 23.19 | 22.32 | 22.59 | 3,205,883 | -0.49(-2.12%) |
May 14, 2012 | 23.33 | 23.46 | 23.05 | 23.08 | 977,269 | -0.69(-2.92%) |
May 11, 2012 | 23.30 | 23.95 | 23.15 | 23.77 | 931,949 | +0.20(+0.83%) |
May 10, 2012 | 23.53 | 23.81 | 23.32 | 23.58 | 973,615 | +0.31(+1.33%) |
May 09, 2012 | 22.81 | 23.35 | 22.67 | 23.27 | 1,479,323 | +0.03(+0.14%) |
May 08, 2012 | 23.20 | 23.34 | 22.65 | 23.23 | 1,513,814 | -0.26(-1.11%) |
May 07, 2012 | 22.99 | 23.55 | 22.54 | 23.50 | 1,954,203 | +0.33(+1.41%) |
May 04, 2012 | 24.20 | 24.25 | 23.05 | 23.17 | 2,254,070 | -1.22(-5.01%) |
May 03, 2012 | 24.86 | 24.94 | 24.29 | 24.39 | 1,611,911 | -0.31(-1.26%) |
May 02, 2012 | 25.05 | 25.13 | 24.53 | 24.70 | 1,476,154 | -0.60(-2.39%) |
May 01, 2012 | 24.92 | 26.62 | 24.92 | 25.31 | 3,109,553 | -0.83(-3.16%) |
Apr 30, 2012 | 26.36 | 26.40 | 25.75 | 26.13 | 1,801,427 | -0.56(-2.10%) |
Apr 27, 2012 | 26.14 | 26.73 | 26.05 | 26.69 | 1,575,387 | +0.58(+2.24%) |
Apr 26, 2012 | 25.29 | 26.13 | 24.86 | 26.11 | 1,723,623 | +0.61(+2.39%) |
Apr 25, 2012 | 25.00 | 25.53 | 25.00 | 25.50 | 1,042,382 | +0.86(+3.48%) |
Apr 24, 2012 | 24.94 | 25.04 | 24.27 | 24.64 | 917,510 | -0.38(-1.52%) |
Apr 23, 2012 | 24.50 | 25.07 | 24.06 | 25.02 | 1,330,497 | +0.09(+0.34%) |
Apr 20, 2012 | 24.89 | 25.37 | 24.69 | 24.93 | 937,709 | +0.24(+0.98%) |
Apr 19, 2012 | 24.92 | 24.93 | 24.35 | 24.69 | 1,200,721 | -0.15(-0.59%) |
Apr 18, 2012 | 25.04 | 25.16 | 24.68 | 24.84 | 1,031,441 | -0.27(-1.07%) |
Apr 17, 2012 | 24.87 | 25.60 | 24.87 | 25.11 | 815,955 | +0.42(+1.72%) |
Apr 16, 2012 | 24.97 | 25.07 | 24.44 | 24.69 | 772,911 | +0.00(+0.00%) |
Apr 13, 2012 | 24.93 | 24.95 | 24.53 | 24.69 | 1,015,583 | -0.29(-1.16%) |
Apr 12, 2012 | 24.54 | 25.19 | 24.50 | 24.98 | 1,690,218 | +0.52(+2.12%) |
Apr 11, 2012 | 24.73 | 24.78 | 24.29 | 24.46 | 1,411,204 | -0.01(-0.03%) |
Apr 10, 2012 | 25.33 | 25.46 | 24.40 | 24.46 | 716,301 | -0.92(-3.61%) |
Apr 09, 2012 | 24.86 | 25.41 | 24.79 | 25.38 | 854,374 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 26.31 | 25.55 | 25.55 | 1,163,670 | -0.36(-1.37%) |
Apr 04, 2012 | 26.01 | 26.29 | 25.75 | 25.90 | 731,959 | -0.55(-2.09%) |
Apr 03, 2012 | 26.73 | 26.84 | 26.26 | 26.45 | 735,187 | -0.36(-1.34%) |