Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.37 | 34.61 | 34.01 | 34.54 | 1,050,741 | +0.22(+0.65%) |
Mar 27, 2013 | 34.18 | 34.42 | 33.98 | 34.32 | 727,994 | -0.10(-0.28%) |
Mar 26, 2013 | 34.57 | 34.66 | 34.33 | 34.41 | 773,934 | +0.05(+0.14%) |
Mar 25, 2013 | 34.58 | 34.79 | 34.17 | 34.37 | 682,117 | -0.08(-0.23%) |
Mar 22, 2013 | 34.41 | 34.54 | 34.21 | 34.45 | 904,446 | +0.15(+0.44%) |
Mar 21, 2013 | 34.42 | 34.53 | 34.14 | 34.29 | 868,974 | -0.27(-0.79%) |
Mar 20, 2013 | 34.58 | 34.71 | 34.41 | 34.57 | 829,280 | +0.16(+0.47%) |
Mar 19, 2013 | 34.94 | 35.00 | 34.27 | 34.41 | 1,043,641 | -0.40(-1.15%) |
Mar 18, 2013 | 34.49 | 34.92 | 34.29 | 34.81 | 733,910 | +0.10(+0.30%) |
Mar 15, 2013 | 34.77 | 34.90 | 34.07 | 34.70 | 1,850,272 | -0.25(-0.71%) |
Mar 14, 2013 | 34.55 | 35.00 | 34.55 | 34.95 | 1,275,762 | +0.46(+1.33%) |
Mar 13, 2013 | 34.38 | 34.71 | 34.23 | 34.50 | 1,501,525 | +0.10(+0.30%) |
Mar 12, 2013 | 34.19 | 34.39 | 34.13 | 34.39 | 989,991 | +0.20(+0.59%) |
Mar 11, 2013 | 33.73 | 34.21 | 33.69 | 34.19 | 959,864 | +0.38(+1.11%) |
Mar 08, 2013 | 33.63 | 33.86 | 33.53 | 33.81 | 903,790 | +0.30(+0.91%) |
Mar 07, 2013 | 33.50 | 33.69 | 33.37 | 33.51 | 602,375 | +0.06(+0.19%) |
Mar 06, 2013 | 33.62 | 33.81 | 33.37 | 33.44 | 1,021,485 | -0.08(-0.24%) |
Mar 05, 2013 | 33.16 | 33.63 | 33.16 | 33.52 | 1,136,916 | +0.54(+1.63%) |
Mar 04, 2013 | 32.41 | 33.06 | 32.30 | 32.99 | 1,170,082 | +0.42(+1.28%) |
Mar 01, 2013 | 32.37 | 32.67 | 32.15 | 32.57 | 1,149,976 | +0.02(+0.07%) |
Feb 28, 2013 | 32.60 | 32.90 | 32.47 | 32.55 | 1,594,708 | +0.10(+0.32%) |
Feb 27, 2013 | 31.79 | 32.56 | 31.70 | 32.44 | 1,220,396 | +0.72(+2.26%) |
Feb 26, 2013 | 31.06 | 31.74 | 31.04 | 31.73 | 1,128,172 | +0.81(+2.63%) |
Feb 25, 2013 | 31.67 | 31.78 | 30.91 | 30.91 | 1,177,033 | -0.64(-2.02%) |
Feb 22, 2013 | 31.45 | 31.61 | 31.26 | 31.55 | 845,704 | +0.23(+0.74%) |
Feb 21, 2013 | 31.51 | 31.57 | 31.05 | 31.32 | 1,540,876 | -0.26(-0.83%) |
Feb 20, 2013 | 31.92 | 31.95 | 31.53 | 31.58 | 1,016,917 | -0.34(-1.07%) |
Feb 19, 2013 | 31.64 | 32.04 | 31.61 | 31.92 | 1,278,658 | +0.27(+0.86%) |
Feb 15, 2013 | 31.65 | 31.90 | 31.47 | 31.65 | 976,307 | +0.03(+0.10%) |
Feb 14, 2013 | 31.53 | 32.44 | 31.51 | 31.62 | 1,644,110 | +0.06(+0.20%) |
Feb 13, 2013 | 31.47 | 31.76 | 31.41 | 31.56 | 889,056 | +0.14(+0.46%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.23 | 31.41 | 1,018,438 | +0.18(+0.56%) |
Feb 11, 2013 | 31.21 | 31.34 | 31.14 | 31.24 | 1,084,258 | -0.03(-0.10%) |
Feb 08, 2013 | 31.16 | 31.41 | 31.12 | 31.27 | 1,260,135 | +0.12(+0.38%) |
Feb 07, 2013 | 31.18 | 31.26 | 30.74 | 31.15 | 1,312,344 | -0.07(-0.23%) |
Feb 06, 2013 | 30.74 | 31.23 | 30.64 | 31.22 | 831,466 | +0.65(+2.14%) |
Feb 04, 2013 | 30.76 | 30.77 | 30.36 | 30.57 | 1,297,382 | -0.27(-0.88%) |
Feb 01, 2013 | 30.75 | 31.33 | 30.71 | 30.84 | 1,544,194 | +0.16(+0.52%) |
Jan 31, 2013 | 30.63 | 31.02 | 30.61 | 30.68 | 1,696,779 | +0.06(+0.18%) |
Jan 30, 2013 | 31.77 | 31.87 | 30.00 | 30.63 | 5,662,868 | +1.83(+6.36%) |
Jan 29, 2013 | 28.63 | 28.86 | 28.62 | 28.79 | 1,444,047 | +0.10(+0.36%) |
Jan 28, 2013 | 28.68 | 28.76 | 28.62 | 28.69 | 1,340,016 | +0.01(+0.03%) |
Jan 25, 2013 | 28.74 | 28.77 | 28.55 | 28.68 | 1,280,742 | +0.05(+0.17%) |
Jan 24, 2013 | 28.69 | 28.79 | 28.51 | 28.63 | 1,280,895 | -0.04(-0.14%) |
Jan 23, 2013 | 28.43 | 28.70 | 28.41 | 28.67 | 913,499 | +0.15(+0.53%) |
Jan 22, 2013 | 28.58 | 28.67 | 28.33 | 28.52 | 1,109,828 | -0.10(-0.36%) |
Jan 18, 2013 | 28.56 | 28.69 | 28.43 | 28.63 | 918,229 | -0.04(-0.14%) |
Jan 17, 2013 | 28.68 | 28.73 | 28.48 | 28.67 | 900,110 | +0.10(+0.36%) |
Jan 16, 2013 | 28.58 | 28.70 | 28.48 | 28.56 | 801,633 | -0.09(-0.31%) |
Jan 15, 2013 | 28.51 | 28.67 | 28.30 | 28.65 | 458,821 | +0.00(+0.00%) |
Jan 14, 2013 | 28.59 | 28.69 | 28.44 | 28.65 | 603,384 | +0.08(+0.28%) |
Jan 11, 2013 | 28.68 | 28.88 | 28.51 | 28.57 | 893,200 | -0.15(-0.53%) |
Jan 10, 2013 | 29.01 | 29.02 | 28.64 | 28.72 | 896,909 | -0.12(-0.41%) |
Jan 09, 2013 | 28.70 | 29.09 | 28.70 | 28.84 | 1,360,260 | +0.18(+0.64%) |
Jan 08, 2013 | 29.18 | 29.22 | 28.66 | 28.66 | 994,804 | -0.57(-1.94%) |
Jan 07, 2013 | 28.88 | 29.29 | 28.88 | 29.22 | 1,000,551 | +0.19(+0.66%) |
Jan 04, 2013 | 28.57 | 29.16 | 28.52 | 29.03 | 1,409,760 | +0.57(+1.99%) |
Jan 03, 2013 | 28.82 | 28.82 | 28.17 | 28.47 | 1,397,187 | +0.20(+0.70%) |
Jan 02, 2013 | 28.39 | 28.41 | 27.81 | 28.27 | 1,596,665 | +0.46(+1.66%) |
Dec 31, 2012 | 27.33 | 27.85 | 27.23 | 27.81 | 690,718 | +0.40(+1.45%) |
Dec 28, 2012 | 27.65 | 27.83 | 27.41 | 27.41 | 909,219 | -0.39(-1.40%) |
Dec 27, 2012 | 27.70 | 27.86 | 27.54 | 27.80 | 951,079 | +0.10(+0.37%) |
Dec 26, 2012 | 27.73 | 27.87 | 27.51 | 27.69 | 559,951 | +0.00(+0.00%) |
Dec 24, 2012 | 27.69 | 27.77 | 27.54 | 27.69 | 265,833 | -0.01(-0.03%) |
Dec 21, 2012 | 27.60 | 27.83 | 27.40 | 27.70 | 2,016,924 | -0.16(-0.57%) |
Dec 20, 2012 | 27.66 | 27.87 | 27.53 | 27.86 | 764,864 | +0.19(+0.69%) |
Dec 19, 2012 | 27.69 | 27.87 | 27.44 | 27.67 | 984,636 | -0.02(-0.09%) |
Dec 18, 2012 | 27.19 | 27.80 | 27.11 | 27.69 | 723,336 | +0.53(+1.97%) |
Dec 17, 2012 | 27.14 | 27.21 | 26.95 | 27.16 | 823,585 | +0.07(+0.26%) |
Dec 14, 2012 | 26.99 | 27.30 | 26.72 | 27.09 | 706,768 | +0.06(+0.24%) |
Dec 13, 2012 | 27.08 | 27.21 | 26.87 | 27.02 | 665,856 | -0.08(-0.29%) |
Dec 12, 2012 | 27.21 | 27.33 | 27.03 | 27.10 | 734,147 | -0.06(-0.21%) |
Dec 11, 2012 | 27.06 | 27.24 | 26.97 | 27.16 | 774,030 | +0.17(+0.62%) |
Dec 10, 2012 | 26.70 | 27.28 | 26.63 | 26.99 | 948,804 | +0.26(+0.98%) |
Dec 07, 2012 | 26.67 | 26.74 | 26.53 | 26.73 | 483,779 | +0.06(+0.21%) |
Dec 06, 2012 | 26.47 | 26.75 | 26.35 | 26.67 | 700,075 | +0.18(+0.69%) |
Dec 05, 2012 | 26.50 | 26.65 | 26.18 | 26.49 | 559,564 | -0.03(-0.12%) |
Dec 04, 2012 | 26.36 | 26.67 | 26.25 | 26.52 | 429,383 | +0.09(+0.33%) |
Nov 30, 2012 | 26.59 | 26.79 | 26.25 | 26.44 | 1,053,135 | -0.14(-0.54%) |
Nov 29, 2012 | 26.60 | 26.94 | 26.39 | 26.58 | 584,779 | -0.06(-0.21%) |
Nov 28, 2012 | 26.53 | 26.68 | 26.07 | 26.63 | 597,804 | +0.04(+0.15%) |
Nov 27, 2012 | 26.67 | 26.84 | 26.07 | 26.59 | 640,102 | -0.16(-0.59%) |
Nov 26, 2012 | 26.63 | 27.91 | 26.58 | 26.75 | 944,856 | +0.05(+0.18%) |
Nov 23, 2012 | 26.36 | 26.73 | 26.09 | 26.70 | 274,432 | +0.44(+1.69%) |
Nov 21, 2012 | 26.12 | 26.44 | 26.10 | 26.26 | 480,030 | +0.13(+0.51%) |
Nov 20, 2012 | 25.59 | 26.15 | 25.44 | 26.13 | 756,982 | +0.55(+2.13%) |
Nov 19, 2012 | 25.59 | 25.88 | 25.40 | 25.58 | 730,321 | +0.30(+1.19%) |
Nov 16, 2012 | 25.12 | 25.31 | 24.80 | 25.28 | 852,950 | +0.18(+0.72%) |
Nov 15, 2012 | 25.46 | 25.62 | 25.05 | 25.10 | 834,580 | -0.37(-1.46%) |
Nov 14, 2012 | 25.77 | 25.96 | 25.38 | 25.47 | 1,260,281 | -0.25(-0.98%) |
Nov 13, 2012 | 25.92 | 26.10 | 25.68 | 25.72 | 657,290 | -0.20(-0.76%) |
Nov 12, 2012 | 26.07 | 26.27 | 25.71 | 25.92 | 655,826 | -0.14(-0.55%) |
Nov 09, 2012 | 26.01 | 26.49 | 25.97 | 26.06 | 671,520 | +0.00(+0.00%) |
Nov 08, 2012 | 26.34 | 26.64 | 26.06 | 26.06 | 1,000,997 | -0.28(-1.05%) |
Nov 07, 2012 | 26.73 | 26.76 | 26.06 | 26.34 | 995,651 | -0.58(-2.14%) |
Nov 06, 2012 | 26.70 | 27.00 | 26.45 | 26.92 | 1,290,663 | +0.28(+1.04%) |
Nov 05, 2012 | 26.10 | 26.74 | 25.92 | 26.64 | 1,014,318 | +0.40(+1.54%) |
Nov 02, 2012 | 26.30 | 27.00 | 26.17 | 26.24 | 1,282,480 | +0.27(+1.03%) |
Nov 01, 2012 | 25.61 | 26.04 | 25.53 | 25.97 | 712,415 | +0.38(+1.48%) |
Oct 31, 2012 | 25.58 | 26.37 | 25.42 | 25.59 | 814,589 | +0.10(+0.40%) |
Oct 26, 2012 | 25.68 | 25.49 | 25.49 | 25.49 | 946,352 | -0.17(-0.65%) |
Oct 25, 2012 | 25.68 | 26.07 | 25.52 | 25.65 | 1,163,273 | +0.17(+0.65%) |
Oct 24, 2012 | 25.23 | 26.77 | 24.91 | 25.49 | 2,556,609 | +1.98(+8.40%) |
Oct 23, 2012 | 23.44 | 23.72 | 23.13 | 23.51 | 742,829 | -0.47(-1.94%) |
Oct 19, 2012 | 24.31 | 24.31 | 23.86 | 23.98 | 720,636 | -0.40(-1.62%) |
Oct 18, 2012 | 24.53 | 24.53 | 24.25 | 24.37 | 971,550 | -0.22(-0.90%) |
Oct 17, 2012 | 24.12 | 24.64 | 24.04 | 24.59 | 894,224 | +0.56(+2.34%) |
Oct 16, 2012 | 23.90 | 24.14 | 23.85 | 24.03 | 668,743 | +0.26(+1.10%) |
Oct 15, 2012 | 23.35 | 23.79 | 23.19 | 23.77 | 623,314 | +0.42(+1.79%) |
Oct 12, 2012 | 23.79 | 23.91 | 23.34 | 23.35 | 790,347 | -0.39(-1.63%) |
Oct 11, 2012 | 23.80 | 23.99 | 23.72 | 23.74 | 699,715 | +0.13(+0.54%) |
Oct 10, 2012 | 23.60 | 23.84 | 23.57 | 23.61 | 1,022,317 | -0.02(-0.07%) |
Oct 09, 2012 | 23.76 | 23.82 | 23.61 | 23.63 | 809,878 | -0.09(-0.40%) |
Oct 08, 2012 | 23.69 | 23.86 | 23.67 | 23.72 | 1,043,224 | -0.02(-0.10%) |
Oct 05, 2012 | 23.72 | 23.95 | 23.47 | 23.75 | 1,372,899 | -0.02(-0.07%) |
Oct 04, 2012 | 23.49 | 24.12 | 23.31 | 23.76 | 2,358,809 | -1.09(-4.39%) |
Oct 03, 2012 | 25.16 | 25.21 | 24.74 | 24.85 | 744,822 | -0.28(-1.13%) |
Oct 02, 2012 | 25.24 | 25.37 | 24.97 | 25.14 | 1,031,386 | -0.06(-0.25%) |
Oct 01, 2012 | 25.24 | 25.52 | 25.12 | 25.20 | 985,760 | +0.06(+0.22%) |
Sep 28, 2012 | 25.01 | 25.21 | 24.62 | 25.15 | 1,076,960 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,299 | +0.32(+1.31%) |
Sep 26, 2012 | 24.64 | 24.82 | 24.57 | 24.70 | 713,804 | +0.05(+0.19%) |
Sep 25, 2012 | 24.78 | 24.93 | 24.53 | 24.66 | 1,230,968 | -0.06(-0.26%) |
Sep 24, 2012 | 24.44 | 24.84 | 24.44 | 24.72 | 1,061,852 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.67 | 24.21 | 24.63 | 1,349,054 | +0.24(+1.00%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 843,066 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,190 | +0.09(+0.35%) |
Sep 18, 2012 | 24.83 | 24.83 | 24.46 | 24.63 | 533,359 | -0.21(-0.86%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.74 | 24.85 | 678,331 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.16 | 1,242,993 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.56 | 24.01 | 24.46 | 1,047,729 | +0.25(+1.01%) |
Sep 12, 2012 | 24.36 | 24.48 | 24.06 | 24.21 | 1,165,391 | -0.04(-0.16%) |
Sep 11, 2012 | 24.18 | 24.39 | 24.13 | 24.25 | 841,171 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.18 | 24.19 | 674,261 | -0.12(-0.49%) |
Sep 07, 2012 | 24.21 | 24.44 | 24.21 | 24.31 | 605,174 | -0.04(-0.16%) |
Sep 06, 2012 | 23.84 | 24.43 | 23.76 | 24.35 | 1,036,435 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.09 | 23.60 | 2,125,060 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.39 | 3,146,130 | -1.29(-5.22%) |
Aug 31, 2012 | 24.59 | 24.83 | 24.38 | 24.68 | 901,813 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.43 | 24.11 | 24.29 | 556,427 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.32 | 24.58 | 683,662 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.30 | 693,548 | -0.38(-1.52%) |
Aug 24, 2012 | 24.51 | 24.75 | 24.44 | 24.68 | 661,982 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.54 | 699,444 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.94 | 24.69 | 24.76 | 636,630 | -0.22(-0.88%) |
Aug 21, 2012 | 25.12 | 25.27 | 24.86 | 24.98 | 804,856 | -0.05(-0.22%) |
Aug 20, 2012 | 25.02 | 25.25 | 24.90 | 25.04 | 612,105 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,345 | +0.16(+0.63%) |
Aug 16, 2012 | 24.48 | 25.04 | 24.48 | 24.94 | 711,761 | +0.43(+1.76%) |
Aug 15, 2012 | 24.51 | 24.69 | 24.45 | 24.51 | 682,071 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 600,068 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.59 | 24.72 | 603,929 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.90 | 24.50 | 24.89 | 825,080 | +0.16(+0.63%) |
Aug 09, 2012 | 24.76 | 24.91 | 24.65 | 24.73 | 812,925 | -0.04(-0.16%) |
Aug 08, 2012 | 24.47 | 24.97 | 24.47 | 24.77 | 826,353 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.77 | 24.42 | 24.66 | 738,834 | +0.20(+0.80%) |
Aug 06, 2012 | 24.48 | 24.60 | 24.25 | 24.47 | 834,741 | +0.09(+0.35%) |
Aug 03, 2012 | 24.33 | 24.65 | 24.31 | 24.38 | 753,332 | +0.45(+1.90%) |
Aug 02, 2012 | 23.94 | 24.14 | 23.62 | 23.93 | 1,133,296 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,541 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.11 | 24.12 | 1,358,445 | -0.42(-1.69%) |
Jul 30, 2012 | 24.18 | 24.54 | 24.06 | 24.54 | 1,042,174 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.51 | 23.87 | 24.18 | 1,302,186 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,605 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.43 | 1,636,390 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.19 | 22.19 | 23.75 | 3,919,208 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.23 | 21.77 | 22.12 | 920,148 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.10 | 22.48 | 22.52 | 1,391,001 | -0.45(-1.94%) |
Jul 19, 2012 | 22.92 | 23.11 | 22.85 | 22.96 | 1,341,048 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.91 | 22.32 | 22.81 | 801,317 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.45 | 21.85 | 22.40 | 844,863 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.13 | 21.71 | 22.05 | 836,153 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.01 | 21.49 | 21.95 | 810,602 | +0.51(+2.38%) |
Jul 12, 2012 | 21.62 | 21.64 | 21.40 | 21.44 | 1,604,408 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.83 | 21.50 | 21.78 | 1,500,237 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.44 | 21.55 | 1,721,341 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,262 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.44 | 1,286,115 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.47 | 770,872 | -0.28(-1.30%) |
Jul 03, 2012 | 21.32 | 21.79 | 21.14 | 21.76 | 521,780 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.58 | 21.16 | 21.32 | 942,367 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.55 | 21.31 | 21.42 | 741,744 | +0.48(+2.28%) |
Jun 28, 2012 | 20.71 | 21.00 | 20.62 | 20.94 | 883,200 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.86 | 1,150,095 | +0.20(+0.95%) |
Jun 26, 2012 | 20.93 | 20.97 | 20.51 | 20.67 | 1,549,448 | -0.13(-0.64%) |
Jun 25, 2012 | 21.26 | 21.27 | 20.79 | 20.80 | 1,093,055 | -0.75(-3.49%) |
Jun 22, 2012 | 21.65 | 21.68 | 21.39 | 21.55 | 1,276,896 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,884 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.98 | 1,163,340 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.44 | 21.81 | 22.24 | 956,923 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.83 | 21.56 | 21.75 | 762,433 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.80 | 21.30 | 21.79 | 1,746,196 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,939 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,244,012 | -0.53(-2.46%) |
Jun 12, 2012 | 21.87 | 21.97 | 21.61 | 21.70 | 1,538,487 | -0.09(-0.43%) |
Jun 11, 2012 | 22.45 | 22.46 | 21.74 | 21.79 | 976,455 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.37 | 21.77 | 22.19 | 1,607,280 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.94 | 22.01 | 1,086,014 | -0.09(-0.43%) |
Jun 06, 2012 | 21.69 | 22.10 | 21.57 | 22.10 | 1,024,411 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.76 | 21.34 | 21.44 | 1,235,639 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.26 | 21.43 | 1,482,346 | -0.38(-1.76%) |
Jun 01, 2012 | 22.38 | 22.38 | 21.76 | 21.82 | 1,242,661 | -0.77(-3.40%) |
May 31, 2012 | 22.67 | 22.69 | 22.38 | 22.59 | 1,951,034 | -0.07(-0.31%) |
May 30, 2012 | 23.32 | 23.42 | 22.66 | 22.66 | 1,378,815 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.63 | 22.89 | 23.61 | 877,088 | +0.76(+3.33%) |
May 25, 2012 | 22.77 | 22.95 | 22.70 | 22.85 | 1,149,934 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.42 | 22.76 | 1,261,518 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.28 | 22.82 | 1,453,686 | +0.32(+1.41%) |
May 22, 2012 | 22.74 | 22.74 | 22.34 | 22.50 | 1,354,089 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.69 | 22.11 | 22.57 | 1,495,340 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.67 | 22.18 | 22.25 | 1,143,297 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.05 | 22.43 | 22.43 | 937,428 | -0.47(-2.03%) |
May 16, 2012 | 23.28 | 23.51 | 22.86 | 22.90 | 1,188,772 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.63 | 23.13 | 23.19 | 944,743 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.66 | 23.37 | 23.43 | 956,222 | -0.41(-1.73%) |
May 11, 2012 | 23.66 | 24.07 | 23.58 | 23.84 | 909,950 | +0.04(+0.16%) |
May 10, 2012 | 24.09 | 24.18 | 23.75 | 23.80 | 1,050,838 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.88 | 1,523,083 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.05 | 1,520,692 | -0.22(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.26 | 24.28 | 1,181,901 | -0.12(-0.51%) |
May 04, 2012 | 24.88 | 24.96 | 24.25 | 24.40 | 1,868,417 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.43 | 25.03 | 25.04 | 1,369,489 | -0.12(-0.46%) |
May 02, 2012 | 24.92 | 25.25 | 24.74 | 25.15 | 1,032,509 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,652 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.81 | 1,548,946 | -0.32(-1.27%) |
Apr 27, 2012 | 25.19 | 25.22 | 24.98 | 25.13 | 1,079,397 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.18 | 24.27 | 25.10 | 1,553,189 | +0.64(+2.60%) |
Apr 25, 2012 | 24.56 | 24.91 | 24.35 | 24.46 | 1,497,055 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.33 | 23.94 | 24.27 | 1,097,096 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.95 | 1,055,336 | -0.16(-0.64%) |
Apr 20, 2012 | 24.05 | 24.58 | 24.04 | 24.11 | 1,633,104 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,028,024 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.16 | 923,029 | -0.02(-0.10%) |
Apr 17, 2012 | 23.77 | 24.34 | 23.76 | 24.18 | 1,208,018 | +0.61(+2.57%) |
Apr 16, 2012 | 23.67 | 23.91 | 23.35 | 23.58 | 817,910 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.52 | 1,698,568 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.05 | 23.77 | 1,426,235 | +0.74(+3.23%) |
Apr 11, 2012 | 22.61 | 23.05 | 22.52 | 23.03 | 1,474,729 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.25 | 22.35 | 1,755,438 | -0.68(-2.97%) |
Apr 09, 2012 | 22.74 | 23.11 | 22.74 | 23.03 | 1,498,604 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,417,153 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.81 | 23.10 | 1,458,706 | -0.09(-0.40%) |
Apr 03, 2012 | 23.25 | 23.39 | 23.08 | 23.19 | 1,420,376 | -0.10(-0.43%) |