Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.71 | 48.35 | 46.71 | 48.35 | 17,489 | +1.77(+3.80%) |
Mar 27, 2013 | 46.20 | 46.58 | 46.20 | 46.58 | 6,008 | +3.11(+7.15%) |
Mar 26, 2013 | 43.10 | 43.47 | 43.00 | 43.47 | 1,417 | +2.05(+4.95%) |
Mar 25, 2013 | 41.13 | 41.42 | 41.13 | 41.42 | 695 | +0.18(+0.44%) |
Mar 22, 2013 | 41.24 | 41.24 | 41.09 | 41.24 | 762 | +1.40(+3.51%) |
Mar 21, 2013 | 39.90 | 40.07 | 39.84 | 39.84 | 4,544 | -1.61(-3.88%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.19 | 41.45 | 1,553 | +2.16(+5.50%) |
Mar 19, 2013 | 39.45 | 39.45 | 39.05 | 39.29 | 947 | -0.95(-2.36%) |
Mar 18, 2013 | 40.07 | 40.32 | 40.00 | 40.24 | 1,901 | +0.68(+1.72%) |
Mar 15, 2013 | 39.56 | 39.61 | 39.56 | 39.56 | 487 | -0.72(-1.79%) |
Mar 14, 2013 | 39.80 | 40.28 | 39.80 | 40.28 | 1,930 | +0.48(+1.21%) |
Mar 13, 2013 | 39.98 | 40.34 | 39.80 | 39.80 | 665 | -1.68(-4.05%) |
Mar 12, 2013 | 41.10 | 41.50 | 41.08 | 41.48 | 1,988 | +0.35(+0.85%) |
Mar 11, 2013 | 40.88 | 41.36 | 40.88 | 41.13 | 1,860 | -0.20(-0.48%) |
Mar 08, 2013 | 41.35 | 41.58 | 41.33 | 41.33 | 5,525 | -0.06(-0.14%) |
Mar 07, 2013 | 41.26 | 41.39 | 41.03 | 41.39 | 16,705 | -0.80(-1.90%) |
Mar 06, 2013 | 41.94 | 42.19 | 41.94 | 42.19 | 1,707 | -0.41(-0.96%) |
Mar 05, 2013 | 42.51 | 42.62 | 42.51 | 42.60 | 827 | +1.24(+3.00%) |
Mar 04, 2013 | 41.63 | 41.63 | 41.19 | 41.36 | 3,453 | -0.84(-1.99%) |
Mar 01, 2013 | 42.25 | 42.25 | 42.20 | 42.20 | 720 | -0.16(-0.38%) |
Feb 28, 2013 | 42.21 | 42.36 | 42.21 | 42.36 | 654 | +1.67(+4.10%) |
Feb 27, 2013 | 40.85 | 40.85 | 40.69 | 40.69 | 641 | +0.74(+1.85%) |
Feb 26, 2013 | 40.05 | 40.39 | 39.75 | 39.95 | 2,050 | -0.54(-1.33%) |
Feb 22, 2013 | 40.50 | 40.53 | 40.46 | 40.49 | 3,891 | +0.37(+0.92%) |
Feb 21, 2013 | 40.32 | 40.44 | 40.03 | 40.12 | 6,714 | -0.78(-1.91%) |
Feb 20, 2013 | 40.82 | 41.00 | 40.53 | 40.90 | 1,838 | +0.64(+1.59%) |
Feb 19, 2013 | 40.26 | 40.26 | 40.13 | 40.26 | 953 | -0.64(-1.56%) |
Feb 15, 2013 | 40.85 | 40.90 | 40.85 | 40.90 | 19,333 | +0.42(+1.05%) |
Feb 14, 2013 | 40.09 | 40.68 | 40.09 | 40.48 | 3,335 | +0.82(+2.06%) |
Feb 13, 2013 | 39.90 | 39.90 | 39.66 | 39.66 | 612 | -0.13(-0.33%) |
Feb 12, 2013 | 39.60 | 39.90 | 39.60 | 39.79 | 1,316 | -0.11(-0.28%) |
Feb 11, 2013 | 39.41 | 39.90 | 39.41 | 39.90 | 2,678 | +0.16(+0.40%) |
Feb 08, 2013 | 39.20 | 39.74 | 39.20 | 39.74 | 4,228 | +1.18(+3.06%) |
Feb 07, 2013 | 38.26 | 38.56 | 38.26 | 38.56 | 646 | +0.77(+2.04%) |
Feb 06, 2013 | 37.54 | 37.79 | 37.54 | 37.79 | 1,886 | +0.29(+0.77%) |
Feb 04, 2013 | 37.87 | 37.87 | 37.50 | 37.50 | 1,145 | -0.91(-2.37%) |
Feb 01, 2013 | 38.70 | 38.70 | 38.41 | 38.41 | 1,309 | -0.44(-1.13%) |
Jan 31, 2013 | 38.84 | 38.85 | 38.47 | 38.85 | 664 | +0.23(+0.60%) |
Jan 30, 2013 | 38.40 | 38.62 | 38.30 | 38.62 | 2,006 | +0.58(+1.52%) |
Jan 29, 2013 | 38.21 | 38.21 | 37.97 | 38.04 | 2,535 | +0.29(+0.77%) |
Jan 28, 2013 | 37.79 | 38.24 | 37.75 | 37.75 | 1,311 | +1.29(+3.54%) |
Jan 25, 2013 | 36.44 | 36.77 | 36.44 | 36.46 | 1,778 | +0.19(+0.52%) |
Jan 24, 2013 | 36.70 | 36.71 | 36.27 | 36.27 | 2,095 | -2.22(-5.77%) |
Jan 23, 2013 | 38.82 | 38.82 | 38.49 | 38.49 | 485 | +0.38(+1.00%) |
Jan 22, 2013 | 37.97 | 38.11 | 37.80 | 38.11 | 1,094 | -0.03(-0.08%) |
Jan 18, 2013 | 38.24 | 38.24 | 37.92 | 38.14 | 334 | -0.23(-0.61%) |
Jan 17, 2013 | 38.12 | 38.38 | 38.12 | 38.38 | 875 | +1.81(+4.96%) |
Jan 16, 2013 | 36.85 | 36.90 | 36.56 | 36.56 | 3,306 | +0.36(+0.99%) |
Jan 15, 2013 | 36.12 | 36.20 | 36.12 | 36.20 | 2,111 | -0.93(-2.50%) |
Jan 14, 2013 | 37.06 | 37.20 | 37.06 | 37.13 | 5,586 | +0.55(+1.50%) |
Jan 12, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | +0.00(+0.00%) |
Jan 11, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | -0.13(-0.35%) |
Jan 10, 2013 | 36.51 | 36.71 | 36.40 | 36.71 | 1,840 | +0.95(+2.66%) |
Jan 09, 2013 | 35.76 | 35.76 | 35.76 | 35.76 | 616 | +1.12(+3.23%) |
Jan 08, 2013 | 34.10 | 34.64 | 34.10 | 34.64 | 1,030 | -2.28(-6.18%) |
Jan 07, 2013 | 36.79 | 36.92 | 36.50 | 36.92 | 2,054 | +0.02(+0.05%) |
Jan 04, 2013 | 36.50 | 36.90 | 36.50 | 36.90 | 17,354 | +1.40(+3.94%) |
Jan 03, 2013 | 35.40 | 35.55 | 35.40 | 35.50 | 5,229 | -0.58(-1.61%) |
Jan 02, 2013 | 35.75 | 36.08 | 35.75 | 36.08 | 546 | +0.80(+2.27%) |
Dec 31, 2012 | 34.97 | 35.34 | 34.97 | 35.28 | 1,451 | +0.48(+1.38%) |
Dec 28, 2012 | 34.49 | 34.96 | 34.49 | 34.80 | 3,012 | +0.96(+2.84%) |
Dec 27, 2012 | 33.86 | 34.01 | 33.83 | 33.84 | 766 | -0.47(-1.37%) |
Dec 26, 2012 | 34.31 | 34.45 | 34.31 | 34.31 | 774 | -0.16(-0.45%) |
Dec 24, 2012 | 34.56 | 34.56 | 34.21 | 34.47 | 1,345 | -0.37(-1.06%) |
Dec 21, 2012 | 34.49 | 34.95 | 34.49 | 34.84 | 10,518 | -0.24(-0.70%) |
Dec 20, 2012 | 35.00 | 35.08 | 34.95 | 35.08 | 15,667 | -0.31(-0.88%) |
Dec 19, 2012 | 35.67 | 35.67 | 35.39 | 35.39 | 395 | +1.72(+5.11%) |
Dec 18, 2012 | 33.75 | 33.75 | 33.67 | 33.67 | 1,365 | +0.35(+1.05%) |
Dec 17, 2012 | 33.25 | 33.55 | 33.25 | 33.32 | 3,385 | -2.11(-5.96%) |
Dec 14, 2012 | 35.00 | 35.45 | 35.00 | 35.43 | 2,561 | -2.09(-5.57%) |
Dec 13, 2012 | 37.52 | 37.60 | 37.52 | 37.52 | 1,099 | -0.62(-1.63%) |
Dec 12, 2012 | 38.48 | 38.65 | 38.11 | 38.14 | 550 | -0.13(-0.34%) |
Dec 11, 2012 | 38.00 | 38.27 | 38.00 | 38.27 | 750 | +0.33(+0.87%) |
Dec 10, 2012 | 37.90 | 37.94 | 37.50 | 37.94 | 667 | -0.99(-2.54%) |
Dec 07, 2012 | 38.58 | 38.93 | 38.49 | 38.93 | 6,711 | -1.37(-3.40%) |
Dec 06, 2012 | 40.29 | 40.30 | 40.29 | 40.30 | 727 | +0.10(+0.25%) |
Dec 05, 2012 | 39.66 | 40.20 | 39.66 | 40.20 | 12,743 | +1.64(+4.25%) |
Dec 04, 2012 | 38.26 | 38.56 | 38.20 | 38.56 | 5,328 | +1.00(+2.66%) |
Nov 30, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 134 | +0.31(+0.84%) |
Nov 29, 2012 | 37.23 | 37.25 | 37.08 | 37.25 | 2,374 | +0.35(+0.95%) |
Nov 28, 2012 | 36.58 | 37.14 | 36.58 | 36.90 | 693 | -0.70(-1.86%) |
Nov 27, 2012 | 37.83 | 37.83 | 37.60 | 37.60 | 468 | -0.49(-1.29%) |
Nov 26, 2012 | 38.09 | 38.09 | 38.09 | 38.09 | 140 | -0.45(-1.17%) |
Nov 23, 2012 | 38.36 | 38.54 | 38.36 | 38.54 | 1,228 | +1.89(+5.16%) |
Nov 21, 2012 | 36.79 | 36.79 | 36.65 | 36.65 | 888 | -0.50(-1.35%) |
Nov 20, 2012 | 36.90 | 37.15 | 36.76 | 37.15 | 2,459 | +0.00(+0.00%) |
Nov 19, 2012 | 37.35 | 37.64 | 37.15 | 37.15 | 3,502 | +1.57(+4.41%) |
Nov 16, 2012 | 35.58 | 35.58 | 35.58 | 35.58 | 432 | -0.66(-1.82%) |
Nov 15, 2012 | 36.59 | 36.59 | 36.24 | 36.24 | 626 | -0.97(-2.61%) |
Nov 14, 2012 | 37.43 | 37.43 | 37.18 | 37.21 | 1,820 | -0.03(-0.08%) |
Nov 13, 2012 | 37.60 | 37.60 | 37.24 | 37.24 | 1,209 | -1.19(-3.10%) |
Nov 12, 2012 | 38.29 | 38.43 | 38.29 | 38.43 | 1,505 | +1.28(+3.45%) |
Nov 09, 2012 | 36.94 | 37.48 | 36.94 | 37.15 | 4,916 | +0.20(+0.54%) |
Nov 08, 2012 | 36.95 | 37.05 | 36.95 | 36.95 | 2,657 | +0.55(+1.51%) |
Nov 07, 2012 | 36.71 | 36.71 | 36.40 | 36.40 | 1,805 | -1.40(-3.70%) |
Nov 06, 2012 | 37.96 | 38.34 | 37.80 | 37.80 | 1,254 | +1.35(+3.70%) |
Nov 05, 2012 | 36.60 | 36.60 | 36.20 | 36.45 | 914 | +0.85(+2.39%) |
Nov 02, 2012 | 35.89 | 35.89 | 35.60 | 35.60 | 2,256 | -0.63(-1.74%) |
Nov 01, 2012 | 36.25 | 36.25 | 36.23 | 36.23 | 403 | +1.23(+3.51%) |
Oct 31, 2012 | 35.40 | 35.40 | 34.99 | 35.00 | 1,755 | +0.51(+1.48%) |
Oct 26, 2012 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.29%) | |
Oct 23, 2012 | 34.39 | 34.39 | 34.39 | 0 | +0.55(+1.63%) | |
Oct 19, 2012 | 34.70 | 34.70 | 33.70 | 33.84 | 24,186 | -1.41(-4.00%) |
Oct 18, 2012 | 35.40 | 35.40 | 34.71 | 35.25 | 5,927 | -0.10(-0.28%) |
Oct 17, 2012 | 34.93 | 35.37 | 34.93 | 35.35 | 1,880 | +0.39(+1.11%) |
Oct 16, 2012 | 34.91 | 35.20 | 34.91 | 34.96 | 3,439 | -1.01(-2.81%) |
Oct 15, 2012 | 35.49 | 35.97 | 35.49 | 35.97 | 528 | -0.38(-1.05%) |
Oct 12, 2012 | 36.35 | 36.35 | 36.35 | 36.35 | 336 | +0.25(+0.69%) |
Oct 11, 2012 | 36.25 | 36.25 | 36.05 | 36.10 | 4,222 | +0.52(+1.46%) |
Oct 10, 2012 | 35.27 | 35.60 | 35.27 | 35.58 | 549 | -0.65(-1.79%) |
Oct 09, 2012 | 36.12 | 36.23 | 35.21 | 36.23 | 1,670 | +1.53(+4.41%) |
Oct 08, 2012 | 34.70 | 35.25 | 34.70 | 34.70 | 387 | -0.70(-1.98%) |
Oct 06, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.00(+0.00%) |
Oct 05, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.75(+2.16%) |
Oct 04, 2012 | 34.53 | 35.18 | 34.53 | 34.65 | 2,948 | -0.15(-0.43%) |
Oct 03, 2012 | 34.61 | 34.89 | 34.47 | 34.80 | 3,582 | -0.82(-2.29%) |
Oct 02, 2012 | 35.65 | 35.85 | 35.57 | 35.62 | 1,874 | -0.15(-0.41%) |
Oct 01, 2012 | 36.30 | 36.30 | 35.70 | 35.76 | 3,048 | +0.06(+0.18%) |
Sep 28, 2012 | 35.57 | 35.70 | 35.54 | 35.70 | 30,290 | -1.25(-3.38%) |
Sep 27, 2012 | 36.90 | 37.18 | 36.80 | 36.95 | 2,843 | +0.09(+0.24%) |
Sep 26, 2012 | 36.86 | 36.96 | 36.86 | 36.86 | 874 | -1.34(-3.51%) |
Sep 25, 2012 | 37.50 | 38.20 | 37.50 | 38.20 | 2,921 | +1.02(+2.75%) |
Sep 24, 2012 | 36.99 | 37.18 | 36.99 | 37.18 | 1,833 | +0.68(+1.86%) |
Sep 21, 2012 | 36.11 | 36.50 | 36.11 | 36.50 | 4,800 | +1.35(+3.84%) |
Sep 20, 2012 | 35.07 | 35.40 | 35.07 | 35.15 | 1,331 | -0.66(-1.84%) |
Sep 19, 2012 | 35.69 | 35.95 | 35.69 | 35.81 | 1,629 | +0.72(+2.05%) |
Sep 18, 2012 | 35.65 | 35.65 | 35.09 | 35.09 | 660 | +0.38(+1.09%) |
Sep 17, 2012 | 34.61 | 35.24 | 34.61 | 34.71 | 1,767 | -1.28(-3.56%) |
Sep 14, 2012 | 35.78 | 36.25 | 35.78 | 35.99 | 19,815 | -0.05(-0.14%) |
Sep 13, 2012 | 34.97 | 36.04 | 34.97 | 36.04 | 989 | +0.29(+0.81%) |
Sep 12, 2012 | 35.75 | 35.75 | 35.45 | 35.75 | 4,378 | +0.17(+0.49%) |
Sep 11, 2012 | 35.25 | 35.70 | 35.00 | 35.58 | 4,602 | +0.16(+0.44%) |
Sep 10, 2012 | 36.00 | 36.00 | 35.42 | 35.42 | 836 | -0.58(-1.61%) |
Sep 07, 2012 | 35.55 | 36.10 | 35.55 | 36.00 | 1,942 | +1.10(+3.15%) |
Sep 06, 2012 | 35.23 | 35.23 | 34.90 | 34.90 | 4,476 | +0.65(+1.90%) |
Sep 05, 2012 | 34.10 | 34.25 | 34.10 | 34.25 | 4,965 | -0.15(-0.44%) |
Sep 04, 2012 | 34.38 | 34.56 | 33.91 | 34.40 | 9,287 | +0.46(+1.36%) |
Aug 31, 2012 | 33.94 | 33.94 | 33.94 | 33.94 | 200 | -0.20(-0.59%) |
Aug 30, 2012 | 34.14 | 34.14 | 33.58 | 34.14 | 2,532 | -0.48(-1.39%) |
Aug 29, 2012 | 35.00 | 35.00 | 34.62 | 34.62 | 319 | +3.13(+9.94%) |
Aug 24, 2012 | 31.49 | 31.49 | 31.49 | 0 | +0.35(+1.12%) | |
Aug 23, 2012 | 31.28 | 31.28 | 30.85 | 31.14 | 2,672 | -1.38(-4.24%) |
Aug 22, 2012 | 32.04 | 32.52 | 32.04 | 32.52 | 715 | +0.21(+0.65%) |
Aug 21, 2012 | 32.40 | 32.40 | 32.31 | 32.31 | 852 | +0.65(+2.05%) |
Aug 20, 2012 | 31.50 | 31.66 | 31.00 | 31.66 | 1,461 | +0.51(+1.64%) |
Aug 17, 2012 | 30.92 | 31.15 | 30.92 | 31.15 | 3,870 | +0.05(+0.16%) |
Aug 16, 2012 | 30.73 | 31.20 | 30.73 | 31.10 | 2,351 | +0.64(+2.10%) |
Aug 15, 2012 | 30.15 | 30.89 | 30.15 | 30.46 | 952 | -0.44(-1.42%) |
Aug 14, 2012 | 30.52 | 31.09 | 30.52 | 30.90 | 2,209 | +0.81(+2.69%) |
Aug 13, 2012 | 30.09 | 30.09 | 30.09 | 30.09 | 300 | -0.31(-1.02%) |
Aug 11, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +0.00(+0.00%) |
Aug 10, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +1.27(+4.36%) |
Aug 09, 2012 | 29.13 | 29.13 | 29.13 | 29.13 | 1,013 | +0.19(+0.66%) |
Aug 08, 2012 | 28.94 | 28.94 | 28.94 | 28.94 | 145 | -0.96(-3.21%) |
Aug 07, 2012 | 30.75 | 30.75 | 29.90 | 29.90 | 820 | -0.35(-1.16%) |
Aug 06, 2012 | 30.25 | 30.25 | 30.25 | 30.25 | 404 | -0.17(-0.56%) |
Aug 03, 2012 | 30.65 | 30.65 | 30.42 | 30.42 | 309 | +1.02(+3.47%) |
Aug 02, 2012 | 30.25 | 30.25 | 29.40 | 29.40 | 718 | -0.58(-1.93%) |
Aug 01, 2012 | 30.15 | 30.15 | 29.98 | 29.98 | 281 | +1.13(+3.92%) |
Jul 31, 2012 | 28.85 | 29.36 | 28.85 | 28.85 | 773 | -0.01(-0.03%) |
Jul 30, 2012 | 29.07 | 29.07 | 28.86 | 28.86 | 1,454 | -0.58(-1.97%) |
Jul 27, 2012 | 29.46 | 29.46 | 29.44 | 29.44 | 612 | +0.79(+2.76%) |
Jul 26, 2012 | 28.83 | 28.90 | 28.65 | 28.65 | 909 | +1.43(+5.25%) |
Jul 25, 2012 | 27.82 | 27.82 | 27.22 | 27.22 | 1,244 | -1.08(-3.82%) |
Jul 24, 2012 | 28.37 | 28.63 | 28.30 | 28.30 | 1,378 | +0.55(+1.98%) |
Jul 23, 2012 | 28.11 | 28.24 | 27.75 | 27.75 | 771 | -1.27(-4.38%) |
Jul 20, 2012 | 29.56 | 29.56 | 29.02 | 29.02 | 2,650 | -1.28(-4.22%) |
Jul 19, 2012 | 30.30 | 30.30 | 30.30 | 30.30 | 142 | +0.70(+2.36%) |
Jul 18, 2012 | 29.44 | 29.60 | 29.44 | 29.60 | 412 | +0.58(+2.00%) |
Jul 17, 2012 | 29.43 | 29.43 | 29.02 | 29.02 | 1,351 | -1.08(-3.59%) |
Jul 16, 2012 | 29.62 | 30.10 | 29.62 | 30.10 | 972 | -0.74(-2.40%) |
Jul 14, 2012 | 30.81 | 30.84 | 30.81 | 30.84 | 517 | +0.00(+0.00%) |
Jul 13, 2012 | 30.81 | 30.84 | 30.81 | 30.84 | 517 | +0.14(+0.46%) |
Jul 12, 2012 | 30.70 | 30.70 | 30.70 | 30.70 | 179 | -0.43(-1.38%) |
Jul 11, 2012 | 30.77 | 31.13 | 30.77 | 31.13 | 316 | +0.36(+1.17%) |
Jul 10, 2012 | 31.40 | 31.40 | 30.77 | 30.77 | 215 | -0.86(-2.72%) |
Jul 09, 2012 | 31.67 | 31.67 | 31.63 | 31.63 | 658 | -0.37(-1.16%) |
Jul 06, 2012 | 31.47 | 32.00 | 31.47 | 32.00 | 1,564 | +0.31(+0.98%) |
Jul 05, 2012 | 31.59 | 31.85 | 31.54 | 31.69 | 2,124 | +1.10(+3.60%) |
Jul 03, 2012 | 30.56 | 30.61 | 30.35 | 30.59 | 1,427 | +1.57(+5.41%) |
Jul 02, 2012 | 29.02 | 29.02 | 29.02 | 29.02 | 100 | -0.18(-0.62%) |
Jun 29, 2012 | 28.72 | 29.20 | 28.72 | 29.20 | 445 | +0.59(+2.06%) |
Jun 28, 2012 | 28.80 | 29.17 | 28.61 | 28.61 | 2,391 | -1.01(-3.41%) |
Jun 27, 2012 | 29.60 | 30.00 | 29.60 | 29.62 | 1,005 | +0.37(+1.26%) |
Jun 26, 2012 | 29.08 | 29.25 | 29.08 | 29.25 | 408 | +0.30(+1.04%) |
Jun 25, 2012 | 28.87 | 29.30 | 28.87 | 28.95 | 1,364 | -0.39(-1.33%) |
Jun 21, 2012 | 29.34 | 29.34 | 29.34 | 0 | -0.98(-3.23%) | |
Jun 20, 2012 | 30.43 | 30.43 | 30.20 | 30.32 | 4,748 | -0.06(-0.20%) |
Jun 19, 2012 | 30.31 | 30.50 | 30.31 | 30.38 | 1,297 | +0.53(+1.78%) |
Jun 18, 2012 | 29.75 | 30.25 | 29.75 | 29.85 | 447 | -0.39(-1.29%) |
Jun 15, 2012 | 30.30 | 30.30 | 29.37 | 30.24 | 887 | +0.15(+0.50%) |
Jun 14, 2012 | 30.09 | 30.09 | 30.09 | 30.09 | 530 | -0.43(-1.41%) |
Jun 13, 2012 | 30.40 | 30.80 | 30.40 | 30.52 | 740 | -0.68(-2.18%) |
Jun 12, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 1,029 | +0.89(+2.94%) |
Jun 11, 2012 | 30.50 | 30.50 | 30.31 | 30.31 | 1,647 | -0.89(-2.85%) |
Jun 08, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 268 | +0.36(+1.17%) |
Jun 07, 2012 | 31.45 | 31.45 | 30.84 | 30.84 | 795 | +0.55(+1.82%) |
Jun 06, 2012 | 30.60 | 30.65 | 29.75 | 30.29 | 4,461 | +0.26(+0.87%) |
Jun 05, 2012 | 30.01 | 30.50 | 30.01 | 30.03 | 958 | +0.84(+2.88%) |
Jun 04, 2012 | 28.81 | 29.19 | 28.81 | 29.19 | 1,927 | -1.20(-3.94%) |
Jun 02, 2012 | 30.39 | 30.39 | 30.39 | 30.39 | 116 | +0.00(+0.00%) |
Jun 01, 2012 | 30.39 | 30.39 | 30.39 | 30.39 | 116 | -1.49(-4.68%) |
May 31, 2012 | 31.22 | 31.88 | 31.13 | 31.88 | 2,263 | +0.28(+0.89%) |
May 30, 2012 | 32.10 | 32.10 | 31.60 | 31.60 | 1,105 | +0.20(+0.64%) |
May 29, 2012 | 31.34 | 31.45 | 31.24 | 31.40 | 2,704 | +1.55(+5.19%) |
May 25, 2012 | 30.50 | 30.55 | 29.85 | 29.85 | 6,224 | -0.37(-1.22%) |
May 24, 2012 | 30.42 | 30.42 | 30.10 | 30.22 | 1,938 | -1.37(-4.34%) |
May 23, 2012 | 31.00 | 31.59 | 31.00 | 31.59 | 824 | +0.22(+0.70%) |
May 22, 2012 | 31.37 | 31.37 | 31.37 | 31.37 | 431 | +1.50(+5.02%) |
May 21, 2012 | 29.70 | 29.92 | 29.70 | 29.87 | 870 | +0.37(+1.25%) |
May 18, 2012 | 29.64 | 29.83 | 29.50 | 29.50 | 548 | +0.10(+0.34%) |
May 17, 2012 | 29.12 | 29.40 | 28.99 | 29.40 | 2,440 | -0.04(-0.14%) |
May 16, 2012 | 29.42 | 29.72 | 29.42 | 29.44 | 1,098 | -1.64(-5.28%) |
May 15, 2012 | 31.08 | 31.08 | 31.08 | 31.08 | 200 | +1.17(+3.91%) |
May 14, 2012 | 30.40 | 30.40 | 29.73 | 29.91 | 889 | -1.38(-4.41%) |
May 11, 2012 | 31.17 | 31.29 | 30.83 | 31.29 | 1,246 | +0.08(+0.26%) |
May 10, 2012 | 31.21 | 31.21 | 31.21 | 31.21 | 446 | +0.54(+1.75%) |
May 09, 2012 | 30.64 | 30.67 | 30.64 | 30.67 | 919 | +1.60(+5.50%) |
May 08, 2012 | 29.27 | 29.27 | 28.76 | 29.07 | 708 | +1.02(+3.64%) |
May 07, 2012 | 27.70 | 28.05 | 27.70 | 28.05 | 1,936 | -0.73(-2.54%) |
May 04, 2012 | 28.79 | 28.79 | 28.78 | 28.78 | 522 | -0.72(-2.44%) |
May 03, 2012 | 29.96 | 29.96 | 29.50 | 29.50 | 223 | -0.06(-0.20%) |
May 02, 2012 | 30.20 | 30.20 | 29.56 | 29.56 | 656 | -0.37(-1.24%) |
May 01, 2012 | 29.90 | 29.93 | 29.62 | 29.93 | 833 | +0.78(+2.68%) |
Apr 30, 2012 | 29.74 | 29.74 | 29.15 | 29.15 | 343 | -0.23(-0.78%) |
Apr 27, 2012 | 29.75 | 29.76 | 29.38 | 29.38 | 706 | -1.53(-4.95%) |
Apr 26, 2012 | 30.43 | 30.91 | 30.43 | 30.91 | 1,186 | -0.18(-0.58%) |
Apr 25, 2012 | 31.09 | 31.09 | 31.09 | 31.09 | 2,110 | +0.24(+0.78%) |
Apr 24, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 873 | +0.98(+3.28%) |
Apr 23, 2012 | 29.90 | 29.90 | 29.85 | 29.87 | 1,104 | -1.13(-3.65%) |
Apr 20, 2012 | 31.35 | 31.50 | 31.00 | 31.00 | 2,847 | -1.11(-3.46%) |
Apr 19, 2012 | 32.11 | 32.11 | 32.11 | 32.11 | 126 | +0.65(+2.07%) |
Apr 18, 2012 | 31.15 | 31.46 | 31.05 | 31.46 | 1,327 | +0.97(+3.18%) |
Apr 17, 2012 | 30.49 | 30.49 | 30.35 | 30.49 | 1,876 | -0.38(-1.23%) |
Apr 16, 2012 | 30.87 | 30.87 | 30.87 | 30.87 | 1,010 | -0.78(-2.46%) |
Apr 13, 2012 | 32.14 | 32.14 | 31.65 | 31.65 | 764 | +0.70(+2.26%) |
Apr 12, 2012 | 30.52 | 31.45 | 30.52 | 30.95 | 780 | +0.15(+0.49%) |
Apr 11, 2012 | 30.28 | 30.80 | 30.28 | 30.80 | 278 | +0.74(+2.46%) |
Apr 10, 2012 | 30.13 | 30.13 | 30.06 | 30.06 | 393 | +0.61(+2.07%) |
Apr 09, 2012 | 29.45 | 29.45 | 29.45 | 29.45 | 180 | -0.37(-1.24%) |
Apr 05, 2012 | 30.42 | 30.42 | 29.82 | 29.82 | 1,094 | +0.93(+3.22%) |
Apr 04, 2012 | 28.36 | 28.89 | 28.36 | 28.89 | 713 | +0.19(+0.66%) |
Apr 03, 2012 | 28.70 | 28.70 | 28.70 | 28.70 | 600 | -0.75(-2.55%) |