Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.84 | 40.58 | 39.80 | 40.03 | 1,425,611 | +0.01(+0.02%) |
Mar 27, 2013 | 39.26 | 40.03 | 38.82 | 40.02 | 1,657,740 | +1.02(+2.62%) |
Mar 26, 2013 | 39.49 | 39.70 | 38.60 | 39.00 | 3,280,093 | -0.98(-2.45%) |
Mar 25, 2013 | 38.52 | 40.63 | 38.48 | 39.98 | 3,272,579 | +0.93(+2.38%) |
Mar 22, 2013 | 38.44 | 39.30 | 38.03 | 39.05 | 1,312,576 | +0.59(+1.53%) |
Mar 21, 2013 | 38.16 | 38.82 | 37.62 | 38.46 | 1,010,737 | -0.09(-0.23%) |
Mar 20, 2013 | 37.86 | 38.56 | 37.61 | 38.55 | 1,166,633 | +1.06(+2.83%) |
Mar 19, 2013 | 38.65 | 38.80 | 37.13 | 37.49 | 1,635,172 | -1.09(-2.83%) |
Mar 18, 2013 | 38.10 | 38.98 | 38.03 | 38.58 | 922,315 | -0.42(-1.08%) |
Mar 15, 2013 | 39.11 | 39.49 | 38.65 | 39.00 | 1,147,760 | -0.04(-0.10%) |
Mar 14, 2013 | 38.68 | 39.50 | 38.38 | 39.04 | 1,633,284 | +0.48(+1.24%) |
Mar 13, 2013 | 38.22 | 38.72 | 37.91 | 38.56 | 1,069,457 | +0.45(+1.18%) |
Mar 12, 2013 | 38.47 | 38.98 | 37.73 | 38.11 | 1,523,941 | -0.51(-1.32%) |
Mar 11, 2013 | 37.77 | 39.03 | 37.51 | 38.62 | 1,199,525 | -0.10(-0.26%) |
Mar 08, 2013 | 37.95 | 39.23 | 37.93 | 38.72 | 1,755,047 | +0.71(+1.87%) |
Mar 07, 2013 | 38.00 | 38.07 | 37.64 | 38.01 | 1,717,785 | +0.17(+0.45%) |
Mar 06, 2013 | 37.79 | 38.04 | 37.30 | 37.84 | 1,806,065 | +0.28(+0.75%) |
Mar 05, 2013 | 37.28 | 37.68 | 37.01 | 37.56 | 3,442,558 | -0.04(-0.11%) |
Mar 04, 2013 | 37.43 | 38.18 | 37.05 | 37.60 | 3,742,197 | -1.37(-3.52%) |
Mar 01, 2013 | 37.08 | 39.18 | 36.13 | 38.97 | 4,318,340 | +2.84(+7.86%) |
Feb 28, 2013 | 36.42 | 36.71 | 35.93 | 36.13 | 2,107,071 | -0.23(-0.63%) |
Feb 27, 2013 | 35.30 | 36.47 | 35.10 | 36.36 | 1,306,334 | +0.85(+2.39%) |
Feb 26, 2013 | 35.51 | 35.75 | 35.06 | 35.51 | 1,802,894 | +0.50(+1.43%) |
Feb 22, 2013 | 34.05 | 35.06 | 34.00 | 35.01 | 703,320 | +0.97(+2.85%) |
Feb 21, 2013 | 34.18 | 34.82 | 33.78 | 34.04 | 794,528 | -0.07(-0.21%) |
Feb 20, 2013 | 34.88 | 35.07 | 34.04 | 34.11 | 827,562 | -0.57(-1.64%) |
Feb 19, 2013 | 34.74 | 35.35 | 34.67 | 34.68 | 728,027 | -0.30(-0.86%) |
Feb 15, 2013 | 35.44 | 35.76 | 34.90 | 34.98 | 1,555,150 | -0.10(-0.29%) |
Feb 14, 2013 | 34.47 | 35.19 | 34.02 | 35.08 | 1,479,124 | +0.58(+1.68%) |
Feb 13, 2013 | 34.42 | 34.83 | 34.12 | 34.50 | 717,567 | -0.14(-0.40%) |
Feb 12, 2013 | 34.28 | 34.75 | 33.76 | 34.64 | 1,711,584 | +0.76(+2.24%) |
Feb 11, 2013 | 33.08 | 34.01 | 33.00 | 33.88 | 770,641 | +0.46(+1.38%) |
Feb 08, 2013 | 32.79 | 33.74 | 32.75 | 33.42 | 636,784 | +0.21(+0.63%) |
Feb 07, 2013 | 33.75 | 33.77 | 32.82 | 33.21 | 733,451 | -0.71(-2.09%) |
Feb 06, 2013 | 33.88 | 34.16 | 33.64 | 33.92 | 780,894 | +0.25(+0.74%) |
Feb 04, 2013 | 33.51 | 34.05 | 33.33 | 33.67 | 884,336 | -0.23(-0.68%) |
Feb 01, 2013 | 33.27 | 34.02 | 33.27 | 33.90 | 2,550,040 | +0.94(+2.85%) |
Jan 31, 2013 | 32.91 | 33.93 | 32.50 | 32.96 | 1,078,099 | +0.18(+0.55%) |
Jan 30, 2013 | 33.49 | 33.64 | 32.31 | 32.78 | 1,357,369 | -0.68(-2.03%) |
Jan 29, 2013 | 33.65 | 33.75 | 32.57 | 33.46 | 2,411,382 | -0.62(-1.82%) |
Jan 28, 2013 | 33.88 | 34.98 | 33.88 | 34.08 | 1,982,267 | +0.45(+1.34%) |
Jan 25, 2013 | 33.62 | 34.90 | 33.29 | 33.63 | 2,140,750 | +0.14(+0.42%) |
Jan 24, 2013 | 33.53 | 33.62 | 33.15 | 33.49 | 2,042,697 | +0.26(+0.78%) |
Jan 23, 2013 | 33.73 | 33.74 | 33.00 | 33.23 | 1,306,049 | -0.31(-0.92%) |
Jan 22, 2013 | 33.42 | 33.63 | 32.96 | 33.54 | 1,129,829 | +0.04(+0.12%) |
Jan 18, 2013 | 33.15 | 33.75 | 33.00 | 33.50 | 2,604,840 | +0.35(+1.06%) |
Jan 17, 2013 | 31.85 | 33.40 | 31.14 | 33.15 | 2,955,141 | +1.37(+4.31%) |
Jan 16, 2013 | 33.00 | 33.35 | 31.75 | 31.78 | 3,933,321 | -1.68(-5.02%) |
Jan 15, 2013 | 31.19 | 33.71 | 31.00 | 33.46 | 3,302,239 | +2.16(+6.90%) |
Jan 14, 2013 | 31.63 | 31.87 | 30.85 | 31.30 | 1,536,125 | -0.97(-3.01%) |
Jan 11, 2013 | 29.50 | 32.44 | 29.44 | 32.27 | 3,579,761 | +2.50(+8.40%) |
Jan 10, 2013 | 29.89 | 29.89 | 29.22 | 29.77 | 720,904 | +0.03(+0.10%) |
Jan 09, 2013 | 28.77 | 29.81 | 28.77 | 29.74 | 885,330 | +0.86(+2.98%) |
Jan 08, 2013 | 28.77 | 29.18 | 28.25 | 28.88 | 1,195,388 | -0.48(-1.65%) |
Jan 07, 2013 | 29.40 | 29.89 | 29.32 | 29.36 | 873,444 | -0.32(-1.06%) |
Jan 04, 2013 | 29.53 | 29.87 | 29.29 | 29.68 | 559,063 | +0.33(+1.12%) |
Jan 03, 2013 | 29.50 | 29.80 | 29.14 | 29.35 | 637,960 | +0.09(+0.31%) |
Jan 02, 2013 | 29.11 | 29.51 | 29.02 | 29.26 | 1,214,727 | +0.29(+1.00%) |
Dec 31, 2012 | 28.08 | 29.18 | 28.08 | 28.97 | 941,357 | +0.56(+1.97%) |
Dec 28, 2012 | 28.45 | 28.77 | 28.34 | 28.41 | 676,345 | -0.37(-1.29%) |
Dec 27, 2012 | 28.41 | 28.91 | 27.97 | 28.78 | 1,193,990 | -0.06(-0.21%) |
Dec 26, 2012 | 28.64 | 29.12 | 28.61 | 28.84 | 469,896 | -0.36(-1.23%) |
Dec 24, 2012 | 29.04 | 29.27 | 28.98 | 29.20 | 324,950 | -0.17(-0.58%) |
Dec 21, 2012 | 29.02 | 29.43 | 28.66 | 29.37 | 1,643,560 | +0.26(+0.89%) |
Dec 20, 2012 | 29.16 | 29.38 | 28.85 | 29.11 | 1,312,047 | -0.26(-0.89%) |
Dec 19, 2012 | 28.28 | 29.67 | 28.05 | 29.37 | 2,552,829 | +1.11(+3.93%) |
Dec 18, 2012 | 27.21 | 28.40 | 27.21 | 28.26 | 1,564,084 | +0.59(+2.13%) |
Dec 17, 2012 | 27.21 | 27.71 | 27.14 | 27.67 | 953,274 | +0.10(+0.36%) |
Dec 14, 2012 | 27.05 | 27.66 | 26.98 | 27.57 | 931,788 | +0.37(+1.35%) |
Dec 13, 2012 | 27.17 | 27.46 | 26.93 | 27.20 | 1,344,595 | +0.11(+0.41%) |
Dec 12, 2012 | 27.82 | 27.82 | 26.91 | 27.09 | 1,876,036 | -0.51(-1.85%) |
Dec 11, 2012 | 27.82 | 28.00 | 27.55 | 27.60 | 1,484,792 | -0.24(-0.86%) |
Dec 10, 2012 | 27.82 | 28.43 | 27.73 | 27.84 | 1,735,290 | -0.05(-0.18%) |
Dec 07, 2012 | 28.60 | 28.70 | 27.84 | 27.89 | 1,293,238 | -1.00(-3.46%) |
Dec 06, 2012 | 28.26 | 29.00 | 27.78 | 28.89 | 938,654 | +0.15(+0.52%) |
Dec 05, 2012 | 28.01 | 28.80 | 27.71 | 28.74 | 1,316,295 | +0.61(+2.17%) |
Dec 04, 2012 | 28.00 | 28.55 | 27.87 | 28.13 | 1,342,184 | -2.07(-6.85%) |
Nov 30, 2012 | 30.21 | 30.92 | 28.10 | 30.20 | 8,192,955 | +0.22(+0.73%) |
Nov 29, 2012 | 29.03 | 30.00 | 28.97 | 29.98 | 2,152,981 | +1.02(+3.52%) |
Nov 28, 2012 | 28.99 | 29.10 | 28.76 | 28.96 | 751,630 | -0.10(-0.34%) |
Nov 27, 2012 | 28.90 | 29.22 | 28.67 | 29.06 | 838,091 | +0.26(+0.90%) |
Nov 26, 2012 | 28.60 | 28.99 | 28.19 | 28.80 | 698,403 | -0.09(-0.31%) |
Nov 23, 2012 | 28.70 | 29.01 | 28.48 | 28.89 | 300,597 | +0.22(+0.77%) |
Nov 21, 2012 | 28.39 | 29.20 | 28.39 | 28.67 | 748,023 | +0.28(+0.99%) |
Nov 20, 2012 | 28.02 | 28.60 | 28.02 | 28.39 | 657,664 | +0.25(+0.89%) |
Nov 19, 2012 | 28.81 | 28.92 | 27.32 | 28.14 | 1,445,956 | -0.36(-1.27%) |
Nov 16, 2012 | 27.38 | 29.00 | 27.31 | 28.50 | 1,378,940 | +1.11(+4.05%) |
Nov 15, 2012 | 26.64 | 27.44 | 26.64 | 27.39 | 1,184,154 | +0.81(+3.05%) |
Nov 14, 2012 | 26.53 | 27.36 | 26.34 | 26.58 | 752,842 | +0.28(+1.06%) |
Nov 13, 2012 | 26.31 | 26.70 | 26.10 | 26.30 | 412,849 | -0.24(-0.90%) |
Nov 12, 2012 | 26.97 | 27.00 | 26.15 | 26.54 | 722,378 | -0.38(-1.41%) |
Nov 09, 2012 | 26.91 | 27.06 | 26.58 | 26.92 | 848,951 | +0.11(+0.41%) |
Nov 08, 2012 | 27.34 | 27.35 | 26.73 | 26.81 | 733,528 | -0.55(-2.01%) |
Nov 07, 2012 | 27.45 | 27.57 | 26.87 | 27.36 | 649,752 | -0.39(-1.41%) |
Nov 06, 2012 | 27.88 | 28.18 | 27.58 | 27.75 | 569,012 | +0.06(+0.22%) |
Nov 05, 2012 | 28.18 | 28.41 | 27.41 | 27.69 | 795,081 | -0.54(-1.91%) |
Nov 02, 2012 | 28.67 | 28.76 | 27.77 | 28.23 | 829,758 | -0.29(-1.02%) |
Nov 01, 2012 | 28.15 | 29.23 | 27.90 | 28.52 | 1,434,983 | +0.49(+1.75%) |
Oct 31, 2012 | 28.96 | 29.04 | 27.75 | 28.03 | 1,557,782 | -0.96(-3.31%) |
Oct 26, 2012 | 29.65 | 28.99 | 28.99 | 28.99 | 917,300 | -1.00(-3.33%) |
Oct 25, 2012 | 30.81 | 30.81 | 28.04 | 29.99 | 2,040,764 | -0.40(-1.32%) |
Oct 24, 2012 | 30.74 | 30.87 | 30.01 | 30.39 | 670,511 | -0.17(-0.55%) |
Oct 23, 2012 | 30.29 | 30.77 | 29.90 | 30.56 | 923,517 | -0.95(-3.02%) |
Oct 19, 2012 | 31.21 | 31.93 | 30.72 | 31.51 | 1,718,187 | +0.34(+1.09%) |
Oct 18, 2012 | 31.00 | 31.60 | 30.84 | 31.17 | 1,061,304 | -0.05(-0.16%) |
Oct 17, 2012 | 31.90 | 32.11 | 30.94 | 31.22 | 1,700,927 | -0.78(-2.44%) |
Oct 16, 2012 | 31.13 | 32.78 | 30.23 | 32.00 | 6,140,956 | -0.23(-0.71%) |
Oct 15, 2012 | 31.15 | 32.47 | 31.03 | 32.23 | 1,183,492 | +0.92(+2.94%) |
Oct 12, 2012 | 31.50 | 31.79 | 31.14 | 31.31 | 680,431 | -0.21(-0.67%) |
Oct 11, 2012 | 31.53 | 32.07 | 30.90 | 31.52 | 1,681,392 | +0.45(+1.45%) |
Oct 10, 2012 | 32.26 | 32.65 | 30.92 | 31.07 | 1,223,701 | -1.29(-4.00%) |
Oct 09, 2012 | 32.60 | 32.60 | 32.00 | 32.36 | 706,731 | -0.34(-1.03%) |
Oct 08, 2012 | 31.96 | 33.56 | 31.85 | 32.70 | 714,892 | -0.33(-1.00%) |
Oct 05, 2012 | 35.06 | 35.28 | 32.43 | 33.03 | 1,457,620 | -1.91(-5.47%) |
Oct 04, 2012 | 35.50 | 35.79 | 34.82 | 34.94 | 592,087 | -1.11(-3.08%) |
Oct 03, 2012 | 35.51 | 36.10 | 34.95 | 36.05 | 648,335 | +0.68(+1.92%) |
Oct 02, 2012 | 35.91 | 35.99 | 34.24 | 35.37 | 967,929 | -0.56(-1.56%) |
Oct 01, 2012 | 37.00 | 37.20 | 33.94 | 35.93 | 2,338,789 | -0.79(-2.15%) |
Sep 28, 2012 | 37.61 | 37.87 | 36.12 | 36.72 | 970,188 | -1.01(-2.68%) |
Sep 27, 2012 | 36.55 | 38.16 | 36.32 | 37.73 | 1,107,889 | +1.80(+5.01%) |
Sep 26, 2012 | 36.61 | 36.68 | 34.92 | 35.93 | 484,686 | -0.86(-2.34%) |
Sep 25, 2012 | 36.65 | 38.07 | 36.30 | 36.79 | 1,692,520 | +0.53(+1.46%) |
Sep 24, 2012 | 36.87 | 37.12 | 36.01 | 36.26 | 571,702 | -0.88(-2.37%) |
Sep 21, 2012 | 37.16 | 37.75 | 36.61 | 37.14 | 1,607,611 | +0.39(+1.06%) |
Sep 20, 2012 | 37.58 | 37.81 | 35.85 | 36.75 | 1,202,495 | -1.11(-2.93%) |
Sep 19, 2012 | 37.49 | 38.30 | 37.48 | 37.86 | 313,249 | +0.20(+0.53%) |
Sep 18, 2012 | 38.39 | 38.50 | 37.56 | 37.66 | 268,560 | -0.69(-1.80%) |
Sep 17, 2012 | 39.09 | 39.09 | 37.72 | 38.35 | 401,444 | -0.73(-1.87%) |
Sep 14, 2012 | 38.48 | 39.75 | 38.26 | 39.08 | 663,214 | +1.27(+3.36%) |
Sep 13, 2012 | 36.98 | 38.08 | 36.00 | 37.81 | 608,552 | +0.93(+2.52%) |
Sep 12, 2012 | 36.98 | 37.40 | 36.70 | 36.88 | 352,980 | +0.39(+1.07%) |
Sep 11, 2012 | 37.00 | 37.19 | 36.33 | 36.49 | 429,152 | -0.49(-1.33%) |
Sep 10, 2012 | 38.20 | 38.21 | 36.09 | 36.98 | 752,129 | -1.31(-3.42%) |
Sep 07, 2012 | 37.20 | 38.49 | 36.60 | 38.29 | 846,495 | +1.06(+2.85%) |
Sep 06, 2012 | 37.58 | 37.75 | 36.33 | 37.23 | 571,128 | +0.21(+0.57%) |
Sep 05, 2012 | 35.54 | 37.44 | 35.23 | 37.02 | 1,069,618 | +1.64(+4.64%) |
Sep 04, 2012 | 34.49 | 35.52 | 34.29 | 35.38 | 603,672 | +0.98(+2.85%) |
Aug 31, 2012 | 34.50 | 36.12 | 34.25 | 34.40 | 3,465,260 | +3.90(+12.79%) |
Aug 30, 2012 | 30.52 | 31.36 | 29.91 | 30.50 | 892,685 | -0.34(-1.10%) |
Aug 29, 2012 | 31.00 | 31.04 | 30.51 | 30.84 | 311,232 | -0.19(-0.61%) |
Aug 27, 2012 | 31.07 | 31.16 | 30.54 | 31.03 | 332,738 | +0.17(+0.55%) |
Aug 24, 2012 | 30.90 | 31.06 | 30.45 | 30.86 | 337,781 | -0.07(-0.23%) |
Aug 23, 2012 | 30.51 | 30.94 | 30.05 | 30.93 | 389,340 | +0.33(+1.08%) |
Aug 22, 2012 | 30.80 | 30.95 | 30.50 | 30.60 | 265,653 | -0.15(-0.49%) |
Aug 21, 2012 | 31.50 | 31.75 | 30.47 | 30.75 | 314,795 | -0.69(-2.19%) |
Aug 20, 2012 | 30.90 | 31.50 | 30.58 | 31.44 | 347,416 | +0.54(+1.75%) |
Aug 17, 2012 | 30.85 | 31.00 | 30.43 | 30.90 | 376,059 | +0.24(+0.78%) |
Aug 16, 2012 | 29.56 | 30.76 | 29.05 | 30.66 | 551,303 | +1.37(+4.68%) |
Aug 15, 2012 | 29.29 | 29.93 | 28.74 | 29.29 | 384,300 | -0.39(-1.31%) |
Aug 14, 2012 | 30.04 | 30.12 | 29.42 | 29.68 | 154,795 | -0.17(-0.57%) |
Aug 13, 2012 | 30.22 | 30.30 | 29.46 | 29.85 | 320,781 | -0.33(-1.09%) |
Aug 10, 2012 | 30.28 | 30.75 | 29.95 | 30.18 | 309,113 | -0.34(-1.11%) |
Aug 09, 2012 | 30.21 | 30.58 | 29.94 | 30.52 | 285,619 | +0.36(+1.19%) |
Aug 08, 2012 | 30.26 | 30.66 | 29.69 | 30.16 | 231,421 | -0.35(-1.15%) |
Aug 07, 2012 | 29.64 | 30.84 | 29.39 | 30.51 | 758,889 | +1.35(+4.63%) |
Aug 06, 2012 | 27.98 | 29.74 | 27.88 | 29.16 | 624,084 | +1.22(+4.37%) |
Aug 03, 2012 | 28.90 | 28.99 | 27.53 | 27.94 | 422,099 | -0.34(-1.20%) |
Aug 02, 2012 | 28.40 | 28.54 | 27.00 | 28.28 | 840,079 | -0.67(-2.31%) |
Aug 01, 2012 | 29.69 | 29.80 | 28.68 | 28.95 | 338,282 | -0.45(-1.53%) |
Jul 31, 2012 | 28.65 | 29.55 | 28.64 | 29.40 | 518,346 | +0.65(+2.26%) |
Jul 30, 2012 | 29.18 | 29.28 | 28.37 | 28.75 | 322,411 | -0.52(-1.78%) |
Jul 27, 2012 | 28.64 | 29.90 | 28.05 | 29.27 | 770,671 | +0.90(+3.17%) |
Jul 26, 2012 | 28.83 | 28.93 | 27.99 | 28.37 | 644,436 | +0.12(+0.42%) |
Jul 25, 2012 | 28.11 | 28.47 | 27.60 | 28.25 | 396,009 | +0.29(+1.04%) |
Jul 24, 2012 | 28.15 | 28.25 | 27.75 | 27.96 | 365,321 | -0.10(-0.36%) |
Jul 23, 2012 | 28.25 | 28.63 | 28.00 | 28.06 | 1,014,935 | -0.49(-1.72%) |
Jul 20, 2012 | 29.12 | 29.57 | 28.06 | 28.55 | 6,141,008 | -0.64(-2.19%) |
Jul 19, 2012 | 29.00 | 29.36 | 28.47 | 29.19 | 846,086 | +0.27(+0.93%) |
Jul 18, 2012 | 27.86 | 29.45 | 27.50 | 28.92 | 910,518 | +0.95(+3.40%) |
Jul 17, 2012 | 27.89 | 28.29 | 27.49 | 27.97 | 653,097 | -0.46(-1.62%) |
Jul 16, 2012 | 28.05 | 29.32 | 27.94 | 28.43 | 422,400 | +0.24(+0.85%) |
Jul 13, 2012 | 27.24 | 28.74 | 27.02 | 28.19 | 354,544 | +1.09(+4.02%) |
Jul 12, 2012 | 26.32 | 27.50 | 25.90 | 27.10 | 246,978 | +0.51(+1.92%) |
Jul 11, 2012 | 26.83 | 27.41 | 26.25 | 26.59 | 350,331 | -0.24(-0.89%) |
Jul 10, 2012 | 28.24 | 28.24 | 26.51 | 26.83 | 694,643 | -1.24(-4.42%) |
Jul 09, 2012 | 29.17 | 29.59 | 27.42 | 28.07 | 813,921 | -1.56(-5.26%) |
Jul 06, 2012 | 29.29 | 29.86 | 28.88 | 29.63 | 444,501 | -0.23(-0.77%) |
Jul 05, 2012 | 28.89 | 30.53 | 28.68 | 29.86 | 152,099 | +0.82(+2.82%) |
Jul 03, 2012 | 29.06 | 29.25 | 28.80 | 29.04 | 138,890 | -0.09(-0.31%) |
Jul 02, 2012 | 28.15 | 29.49 | 27.44 | 29.13 | 350,711 | +1.03(+3.67%) |
Jun 29, 2012 | 27.10 | 28.36 | 27.01 | 28.10 | 458,260 | +1.61(+6.08%) |
Jun 28, 2012 | 26.98 | 27.59 | 25.82 | 26.49 | 1,178,654 | -1.51(-5.39%) |
Jun 27, 2012 | 27.62 | 28.38 | 27.62 | 28.00 | 351,007 | +0.22(+0.79%) |
Jun 26, 2012 | 28.41 | 28.41 | 27.53 | 27.78 | 490,306 | -0.48(-1.70%) |
Jun 25, 2012 | 28.84 | 28.94 | 27.84 | 28.26 | 657,248 | -1.01(-3.45%) |
Jun 22, 2012 | 30.00 | 31.20 | 29.11 | 29.27 | 1,561,032 | -0.27(-0.91%) |
Jun 21, 2012 | 31.52 | 32.02 | 29.32 | 29.54 | 569,279 | -2.14(-6.76%) |
Jun 20, 2012 | 31.93 | 32.02 | 30.81 | 31.68 | 310,936 | -0.28(-0.88%) |
Jun 19, 2012 | 32.65 | 32.67 | 31.84 | 31.96 | 387,820 | -0.17(-0.53%) |
Jun 18, 2012 | 32.35 | 32.72 | 31.76 | 32.13 | 318,165 | -0.60(-1.83%) |
Jun 15, 2012 | 31.84 | 33.04 | 31.18 | 32.73 | 396,787 | +1.07(+3.38%) |
Jun 14, 2012 | 30.90 | 31.92 | 30.75 | 31.66 | 273,447 | +0.91(+2.96%) |
Jun 13, 2012 | 30.48 | 31.95 | 30.02 | 30.75 | 233,851 | +0.32(+1.05%) |
Jun 12, 2012 | 30.69 | 30.99 | 29.83 | 30.43 | 298,603 | +0.42(+1.40%) |
Jun 11, 2012 | 32.69 | 32.88 | 29.77 | 30.01 | 378,411 | -2.00(-6.25%) |
Jun 08, 2012 | 30.10 | 32.06 | 29.22 | 32.01 | 626,515 | +2.24(+7.52%) |
Jun 07, 2012 | 30.56 | 31.41 | 28.65 | 29.77 | 455,199 | -0.38(-1.26%) |
Jun 06, 2012 | 28.90 | 32.00 | 28.10 | 30.15 | 869,297 | +1.56(+5.46%) |
Jun 05, 2012 | 27.26 | 28.85 | 26.80 | 28.59 | 610,337 | +1.59(+5.89%) |
Jun 04, 2012 | 27.80 | 28.00 | 25.15 | 27.00 | 706,162 | -0.24(-0.88%) |
Jun 01, 2012 | 31.56 | 31.97 | 26.97 | 27.24 | 1,778,879 | -5.32(-16.34%) |
May 31, 2012 | 34.25 | 34.99 | 31.36 | 32.56 | 988,037 | -1.74(-5.07%) |
May 30, 2012 | 36.08 | 36.08 | 33.57 | 34.30 | 882,473 | -2.08(-5.70%) |
May 29, 2012 | 36.72 | 37.57 | 35.94 | 36.38 | 563,965 | +0.45(+1.24%) |
May 25, 2012 | 35.08 | 36.34 | 34.43 | 35.93 | 296,454 | +1.34(+3.87%) |
May 24, 2012 | 35.50 | 36.50 | 33.58 | 34.59 | 534,739 | -0.30(-0.86%) |
May 23, 2012 | 31.10 | 35.80 | 30.00 | 34.89 | 798,983 | +3.26(+10.31%) |
May 22, 2012 | 30.42 | 32.55 | 30.09 | 31.63 | 508,387 | +1.61(+5.36%) |
May 21, 2012 | 29.48 | 30.14 | 28.82 | 30.02 | 598,955 | +0.96(+3.30%) |
May 18, 2012 | 31.09 | 31.09 | 28.49 | 29.06 | 814,493 | -1.56(-5.09%) |
May 17, 2012 | 31.11 | 31.18 | 29.87 | 30.62 | 404,364 | -0.35(-1.13%) |
May 16, 2012 | 31.64 | 31.90 | 30.41 | 30.97 | 237,873 | -0.65(-2.06%) |
May 15, 2012 | 31.39 | 31.85 | 31.20 | 31.62 | 351,880 | +0.60(+1.93%) |
May 14, 2012 | 31.28 | 32.92 | 30.43 | 31.02 | 702,548 | -0.34(-1.07%) |
May 11, 2012 | 31.33 | 32.23 | 29.47 | 31.36 | 1,023,375 | -0.43(-1.37%) |
May 10, 2012 | 33.32 | 33.95 | 31.53 | 31.79 | 383,398 | -1.07(-3.26%) |
May 09, 2012 | 32.01 | 34.17 | 32.01 | 32.86 | 356,754 | +0.11(+0.34%) |
May 08, 2012 | 33.00 | 34.15 | 32.31 | 32.75 | 329,258 | -0.18(-0.55%) |
May 07, 2012 | 31.75 | 33.03 | 31.75 | 32.93 | 285,866 | +0.86(+2.68%) |
May 04, 2012 | 32.32 | 32.59 | 31.76 | 32.07 | 439,411 | -0.61(-1.87%) |
May 03, 2012 | 36.50 | 36.50 | 32.20 | 32.68 | 1,026,640 | -2.59(-7.36%) |
May 02, 2012 | 35.51 | 36.20 | 35.20 | 35.27 | 261,303 | -0.63(-1.77%) |
May 01, 2012 | 34.29 | 36.94 | 33.93 | 35.91 | 679,496 | +1.96(+5.77%) |
Apr 30, 2012 | 36.13 | 36.13 | 33.60 | 33.95 | 301,579 | -1.11(-3.17%) |
Apr 27, 2012 | 36.00 | 36.97 | 35.02 | 35.06 | 380,799 | -0.05(-0.14%) |
Apr 26, 2012 | 34.59 | 35.30 | 33.34 | 35.11 | 233,970 | +0.39(+1.12%) |
Apr 25, 2012 | 36.78 | 37.15 | 34.57 | 34.72 | 520,432 | -1.08(-3.02%) |
Apr 24, 2012 | 36.04 | 37.34 | 34.65 | 35.80 | 506,199 | -0.13(-0.36%) |
Apr 23, 2012 | 36.78 | 37.24 | 35.76 | 35.93 | 930,433 | -0.27(-0.75%) |
Apr 20, 2012 | 35.25 | 36.64 | 33.50 | 36.20 | 1,796,785 | +0.72(+2.03%) |