Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.60 | 34.60 | 34.02 | 34.33 | 425,314 | -0.24(-0.68%) |
Apr 29, 2013 | 34.47 | 34.64 | 34.34 | 34.56 | 85,728 | +0.23(+0.66%) |
Apr 26, 2013 | 34.60 | 34.60 | 34.23 | 34.34 | 151,663 | -0.27(-0.77%) |
Apr 25, 2013 | 34.49 | 34.96 | 34.36 | 34.60 | 122,957 | +0.31(+0.90%) |
Apr 24, 2013 | 34.27 | 34.42 | 34.07 | 34.29 | 75,143 | +0.04(+0.12%) |
Apr 23, 2013 | 33.94 | 34.26 | 33.72 | 34.25 | 158,182 | +0.62(+1.84%) |
Apr 22, 2013 | 33.52 | 33.81 | 33.15 | 33.64 | 134,268 | +0.21(+0.63%) |
Apr 19, 2013 | 33.25 | 33.56 | 32.82 | 33.43 | 218,602 | +0.21(+0.64%) |
Apr 18, 2013 | 33.90 | 33.90 | 33.12 | 33.21 | 181,437 | -0.54(-1.61%) |
Apr 17, 2013 | 34.14 | 34.25 | 33.59 | 33.76 | 282,810 | -0.56(-1.63%) |
Apr 16, 2013 | 33.90 | 34.35 | 33.69 | 34.32 | 292,769 | +0.76(+2.25%) |
Apr 15, 2013 | 35.08 | 35.28 | 33.27 | 33.56 | 318,108 | -1.73(-4.90%) |
Apr 12, 2013 | 35.22 | 35.47 | 35.10 | 35.29 | 255,300 | -0.08(-0.23%) |
Apr 11, 2013 | 35.03 | 35.42 | 35.03 | 35.38 | 304,009 | +0.37(+1.07%) |
Apr 10, 2013 | 34.62 | 35.09 | 34.37 | 35.00 | 246,484 | +0.33(+0.96%) |
Apr 09, 2013 | 35.07 | 35.07 | 34.64 | 34.67 | 160,003 | -0.34(-0.97%) |
Apr 08, 2013 | 35.05 | 35.15 | 34.60 | 35.01 | 177,217 | +0.11(+0.33%) |
Apr 05, 2013 | 34.53 | 34.92 | 34.51 | 34.90 | 134,431 | -0.30(-0.85%) |
Apr 04, 2013 | 35.17 | 35.31 | 34.88 | 35.20 | 117,817 | +0.02(+0.07%) |
Apr 03, 2013 | 35.76 | 35.85 | 35.15 | 35.17 | 376,085 | -0.58(-1.61%) |
Apr 02, 2013 | 35.48 | 35.85 | 35.48 | 35.75 | 375,792 | +0.44(+1.24%) |
Apr 01, 2013 | 36.51 | 36.60 | 35.19 | 35.31 | 311,447 | -1.25(-3.42%) |
Mar 28, 2013 | 36.46 | 36.69 | 36.16 | 36.56 | 268,775 | +0.20(+0.56%) |
Mar 27, 2013 | 36.33 | 36.55 | 35.94 | 36.36 | 301,741 | -0.35(-0.95%) |
Mar 26, 2013 | 36.54 | 36.75 | 36.39 | 36.71 | 254,907 | +0.41(+1.14%) |
Mar 25, 2013 | 36.67 | 36.86 | 35.93 | 36.29 | 229,240 | -0.33(-0.91%) |
Mar 22, 2013 | 36.84 | 37.05 | 36.39 | 36.63 | 180,765 | -0.17(-0.46%) |
Mar 21, 2013 | 36.84 | 37.07 | 36.29 | 36.80 | 189,585 | -0.28(-0.75%) |
Mar 20, 2013 | 36.77 | 37.11 | 36.71 | 37.07 | 207,415 | +0.45(+1.24%) |
Mar 19, 2013 | 36.75 | 36.86 | 36.23 | 36.62 | 181,965 | -0.01(-0.02%) |
Mar 18, 2013 | 36.06 | 36.76 | 36.06 | 36.63 | 280,432 | +0.20(+0.54%) |
Mar 15, 2013 | 36.19 | 36.56 | 36.19 | 36.43 | 274,134 | +0.05(+0.13%) |
Mar 14, 2013 | 36.37 | 36.50 | 36.04 | 36.38 | 161,744 | -0.02(-0.07%) |
Mar 13, 2013 | 36.29 | 36.44 | 36.24 | 36.41 | 102,056 | +0.06(+0.18%) |
Mar 12, 2013 | 36.25 | 36.36 | 36.07 | 36.34 | 131,563 | -0.01(-0.02%) |
Mar 11, 2013 | 36.20 | 36.35 | 36.08 | 36.35 | 166,242 | +0.00(+0.00%) |
Mar 08, 2013 | 36.17 | 36.36 | 36.00 | 36.35 | 132,197 | +0.42(+1.18%) |
Mar 07, 2013 | 36.08 | 36.08 | 35.72 | 35.93 | 252,677 | -0.18(-0.50%) |
Mar 06, 2013 | 36.08 | 36.22 | 35.92 | 36.11 | 314,370 | +0.06(+0.18%) |
Mar 05, 2013 | 35.17 | 36.09 | 35.17 | 36.04 | 322,870 | +1.19(+3.43%) |
Mar 04, 2013 | 34.90 | 34.91 | 34.32 | 34.85 | 177,894 | -0.20(-0.56%) |
Mar 01, 2013 | 34.94 | 35.29 | 34.66 | 35.04 | 215,994 | -0.23(-0.65%) |
Feb 28, 2013 | 35.20 | 35.59 | 34.93 | 35.27 | 190,750 | +0.24(+0.70%) |
Feb 27, 2013 | 34.59 | 35.23 | 34.44 | 35.03 | 156,957 | +0.44(+1.27%) |
Feb 26, 2013 | 34.77 | 34.77 | 34.32 | 34.59 | 126,568 | +0.03(+0.09%) |
Feb 25, 2013 | 35.84 | 35.84 | 34.52 | 34.55 | 190,061 | -1.06(-2.97%) |
Feb 22, 2013 | 35.26 | 36.24 | 35.26 | 35.61 | 296,624 | +0.61(+1.74%) |
Feb 21, 2013 | 35.37 | 35.40 | 34.81 | 35.00 | 233,186 | -0.37(-1.03%) |
Feb 20, 2013 | 36.27 | 36.27 | 35.32 | 35.37 | 289,328 | -0.98(-2.68%) |
Feb 19, 2013 | 36.38 | 36.42 | 36.07 | 36.34 | 336,432 | +0.01(+0.02%) |
Feb 15, 2013 | 36.33 | 36.81 | 36.04 | 36.33 | 357,841 | +0.18(+0.49%) |
Feb 14, 2013 | 35.90 | 36.19 | 35.90 | 36.16 | 148,372 | +0.10(+0.27%) |
Feb 13, 2013 | 35.62 | 36.06 | 35.62 | 36.06 | 157,755 | +0.30(+0.84%) |
Feb 12, 2013 | 35.50 | 35.82 | 35.48 | 35.76 | 119,158 | +0.21(+0.59%) |
Feb 11, 2013 | 35.67 | 35.80 | 35.43 | 35.55 | 82,275 | -0.19(-0.54%) |
Feb 08, 2013 | 35.55 | 35.75 | 35.48 | 35.74 | 98,327 | +0.27(+0.77%) |
Feb 07, 2013 | 35.86 | 35.86 | 35.18 | 35.47 | 279,840 | -0.37(-1.04%) |
Feb 06, 2013 | 36.01 | 36.16 | 35.71 | 35.84 | 174,189 | +0.10(+0.27%) |
Feb 04, 2013 | 35.95 | 36.18 | 35.67 | 35.74 | 294,843 | -0.51(-1.40%) |
Feb 01, 2013 | 35.64 | 36.50 | 35.54 | 36.25 | 304,051 | +0.72(+2.02%) |
Jan 31, 2013 | 35.34 | 35.60 | 35.02 | 35.53 | 286,526 | +0.23(+0.64%) |
Jan 30, 2013 | 35.40 | 35.47 | 35.05 | 35.30 | 217,884 | -0.13(-0.36%) |
Jan 29, 2013 | 35.28 | 35.51 | 35.16 | 35.43 | 452,237 | +0.02(+0.07%) |
Jan 28, 2013 | 35.68 | 35.74 | 35.31 | 35.41 | 306,542 | -0.15(-0.43%) |
Jan 25, 2013 | 35.48 | 35.74 | 35.24 | 35.56 | 289,641 | +0.25(+0.71%) |
Jan 24, 2013 | 35.31 | 35.56 | 34.93 | 35.31 | 540,276 | -0.02(-0.05%) |
Jan 23, 2013 | 35.56 | 35.61 | 35.31 | 35.33 | 142,376 | -0.22(-0.61%) |
Jan 22, 2013 | 35.28 | 35.55 | 35.13 | 35.55 | 205,500 | +0.27(+0.76%) |
Jan 18, 2013 | 35.01 | 35.28 | 35.01 | 35.28 | 191,690 | +0.28(+0.81%) |
Jan 17, 2013 | 34.71 | 35.05 | 34.71 | 35.00 | 231,174 | +0.30(+0.86%) |
Jan 16, 2013 | 34.56 | 34.81 | 34.38 | 34.70 | 185,452 | +0.11(+0.30%) |
Jan 15, 2013 | 34.13 | 34.71 | 34.13 | 34.59 | 136,599 | +0.23(+0.66%) |
Jan 14, 2013 | 34.42 | 34.42 | 34.21 | 34.37 | 95,255 | -0.06(-0.19%) |
Jan 11, 2013 | 34.37 | 34.57 | 34.06 | 34.43 | 307,984 | +0.12(+0.35%) |
Jan 10, 2013 | 35.02 | 35.02 | 33.96 | 34.31 | 308,455 | -0.67(-1.92%) |
Jan 09, 2013 | 34.86 | 35.17 | 34.70 | 34.98 | 152,900 | +0.28(+0.82%) |
Jan 08, 2013 | 35.05 | 35.05 | 34.35 | 34.70 | 244,056 | -0.46(-1.31%) |
Jan 07, 2013 | 35.19 | 35.47 | 35.03 | 35.16 | 140,784 | -0.32(-0.91%) |
Jan 04, 2013 | 35.60 | 35.62 | 35.36 | 35.48 | 129,119 | +0.11(+0.32%) |
Jan 03, 2013 | 35.26 | 35.50 | 35.06 | 35.37 | 288,469 | +0.17(+0.48%) |
Jan 02, 2013 | 35.33 | 35.60 | 33.98 | 35.20 | 454,320 | +1.22(+3.59%) |
Dec 31, 2012 | 33.18 | 34.03 | 33.08 | 33.98 | 147,225 | +0.80(+2.41%) |
Dec 28, 2012 | 33.11 | 33.39 | 33.06 | 33.18 | 136,277 | -0.21(-0.63%) |
Dec 27, 2012 | 33.15 | 33.41 | 33.01 | 33.39 | 182,977 | +0.28(+0.85%) |
Dec 26, 2012 | 33.14 | 33.21 | 32.98 | 33.11 | 143,075 | -0.04(-0.12%) |
Dec 24, 2012 | 33.07 | 33.15 | 32.60 | 33.15 | 43,459 | -0.07(-0.22%) |
Dec 21, 2012 | 32.71 | 33.22 | 32.59 | 33.22 | 512,850 | -0.06(-0.17%) |
Dec 20, 2012 | 33.44 | 33.49 | 33.15 | 33.28 | 182,330 | -0.04(-0.12%) |
Dec 19, 2012 | 33.10 | 33.71 | 32.89 | 33.32 | 175,214 | +0.25(+0.76%) |
Dec 18, 2012 | 32.85 | 33.11 | 32.74 | 33.07 | 247,235 | +0.20(+0.61%) |
Dec 17, 2012 | 33.07 | 33.13 | 32.73 | 32.86 | 255,444 | -0.11(-0.34%) |
Dec 14, 2012 | 32.77 | 33.14 | 32.71 | 32.98 | 226,214 | +0.15(+0.44%) |
Dec 13, 2012 | 32.89 | 33.23 | 32.73 | 32.83 | 161,367 | -0.11(-0.34%) |
Dec 12, 2012 | 33.09 | 33.28 | 32.79 | 32.94 | 236,246 | +0.02(+0.07%) |
Dec 11, 2012 | 32.92 | 33.13 | 32.71 | 32.92 | 248,525 | +0.24(+0.74%) |
Dec 10, 2012 | 32.42 | 32.77 | 32.38 | 32.68 | 138,361 | +0.23(+0.72%) |
Dec 07, 2012 | 32.34 | 32.50 | 32.06 | 32.44 | 176,789 | +0.35(+1.08%) |
Dec 06, 2012 | 31.89 | 32.16 | 31.85 | 32.10 | 100,399 | +0.11(+0.35%) |
Dec 05, 2012 | 32.19 | 32.25 | 31.75 | 31.98 | 180,972 | -0.04(-0.13%) |
Dec 04, 2012 | 31.85 | 32.08 | 31.58 | 32.02 | 157,000 | -0.33(-1.02%) |
Nov 30, 2012 | 32.32 | 32.50 | 32.19 | 32.35 | 381,602 | +0.10(+0.30%) |
Nov 29, 2012 | 31.55 | 32.29 | 31.25 | 32.26 | 217,176 | +0.88(+2.81%) |
Nov 28, 2012 | 31.28 | 31.40 | 31.05 | 31.38 | 232,624 | +0.00(+0.00%) |
Nov 27, 2012 | 31.24 | 31.57 | 31.10 | 31.38 | 210,388 | +0.16(+0.52%) |
Nov 26, 2012 | 31.13 | 31.32 | 30.93 | 31.21 | 201,546 | -0.06(-0.21%) |
Nov 23, 2012 | 31.25 | 31.42 | 31.17 | 31.28 | 93,119 | +0.26(+0.83%) |
Nov 21, 2012 | 30.79 | 31.11 | 30.79 | 31.02 | 118,780 | +0.19(+0.60%) |
Nov 20, 2012 | 30.32 | 30.83 | 30.32 | 30.83 | 209,843 | +0.53(+1.73%) |
Nov 19, 2012 | 30.17 | 30.50 | 30.02 | 30.31 | 234,238 | +0.49(+1.65%) |
Nov 16, 2012 | 29.79 | 29.89 | 29.52 | 29.82 | 274,600 | -0.07(-0.24%) |
Nov 15, 2012 | 30.24 | 30.42 | 29.65 | 29.89 | 394,911 | -0.35(-1.15%) |
Nov 14, 2012 | 31.14 | 31.28 | 30.21 | 30.24 | 313,534 | -0.74(-2.37%) |
Nov 13, 2012 | 31.39 | 31.48 | 30.96 | 30.97 | 282,802 | -0.37(-1.19%) |
Nov 12, 2012 | 31.75 | 31.82 | 31.34 | 31.34 | 210,367 | -0.37(-1.17%) |
Nov 09, 2012 | 31.95 | 32.15 | 31.70 | 31.71 | 216,178 | -0.44(-1.38%) |
Nov 08, 2012 | 32.37 | 32.41 | 32.01 | 32.16 | 515,171 | -0.18(-0.57%) |
Nov 07, 2012 | 32.57 | 32.57 | 32.16 | 32.34 | 314,203 | -0.68(-2.07%) |
Nov 06, 2012 | 32.65 | 33.02 | 32.58 | 33.02 | 340,521 | +0.32(+0.98%) |
Nov 05, 2012 | 32.67 | 32.75 | 32.41 | 32.70 | 326,901 | -0.05(-0.15%) |
Nov 02, 2012 | 33.01 | 33.15 | 32.61 | 32.75 | 360,223 | -0.16(-0.49%) |
Nov 01, 2012 | 32.73 | 33.21 | 32.26 | 32.91 | 425,183 | +0.28(+0.86%) |
Oct 31, 2012 | 31.42 | 32.69 | 31.42 | 32.63 | 381,359 | +1.01(+3.20%) |
Oct 26, 2012 | 31.27 | 31.62 | 31.62 | 31.62 | 269,686 | +0.43(+1.39%) |
Oct 25, 2012 | 31.12 | 31.21 | 30.81 | 31.18 | 318,140 | +0.36(+1.17%) |
Oct 24, 2012 | 31.68 | 31.97 | 30.55 | 30.82 | 359,914 | -0.66(-2.09%) |
Oct 23, 2012 | 31.26 | 32.15 | 31.20 | 31.48 | 428,483 | -0.51(-1.58%) |
Oct 19, 2012 | 32.49 | 32.75 | 31.76 | 31.99 | 404,611 | -0.81(-2.48%) |
Oct 18, 2012 | 33.40 | 33.54 | 32.70 | 32.80 | 350,634 | -0.59(-1.78%) |
Oct 17, 2012 | 33.18 | 33.58 | 33.18 | 33.39 | 142,852 | +0.32(+0.97%) |
Oct 16, 2012 | 33.04 | 33.47 | 32.96 | 33.07 | 211,596 | +0.09(+0.27%) |
Oct 15, 2012 | 33.01 | 33.07 | 32.69 | 32.98 | 143,532 | +0.09(+0.27%) |
Oct 12, 2012 | 33.03 | 33.03 | 32.69 | 32.90 | 135,104 | -0.07(-0.22%) |
Oct 11, 2012 | 33.18 | 33.25 | 32.84 | 32.97 | 225,717 | +0.05(+0.15%) |
Oct 10, 2012 | 33.18 | 33.29 | 32.78 | 32.92 | 166,515 | -0.18(-0.53%) |
Oct 09, 2012 | 33.58 | 33.73 | 33.08 | 33.10 | 209,758 | -0.55(-1.65%) |
Oct 08, 2012 | 33.54 | 33.77 | 33.51 | 33.65 | 114,500 | -0.10(-0.31%) |
Oct 05, 2012 | 33.75 | 34.20 | 33.58 | 33.76 | 253,247 | +0.22(+0.65%) |
Oct 04, 2012 | 33.71 | 33.88 | 33.27 | 33.54 | 266,305 | +0.02(+0.05%) |
Oct 03, 2012 | 33.53 | 33.77 | 33.41 | 33.52 | 236,053 | +0.02(+0.05%) |
Oct 02, 2012 | 33.76 | 33.83 | 33.20 | 33.51 | 236,988 | -0.06(-0.17%) |
Oct 01, 2012 | 33.61 | 33.89 | 33.29 | 33.56 | 323,282 | +0.26(+0.77%) |
Sep 28, 2012 | 33.30 | 33.61 | 33.15 | 33.31 | 173,798 | -0.21(-0.62%) |
Sep 27, 2012 | 33.69 | 33.76 | 33.12 | 33.51 | 298,856 | +0.05(+0.14%) |
Sep 26, 2012 | 34.41 | 34.51 | 33.37 | 33.47 | 329,917 | -0.84(-2.44%) |
Sep 25, 2012 | 34.91 | 35.05 | 34.25 | 34.30 | 289,382 | -0.47(-1.34%) |
Sep 24, 2012 | 34.86 | 35.02 | 34.64 | 34.77 | 268,975 | -0.31(-0.89%) |
Sep 21, 2012 | 35.26 | 35.33 | 34.70 | 35.08 | 572,297 | +0.18(+0.53%) |
Sep 20, 2012 | 34.90 | 35.07 | 34.64 | 34.90 | 184,590 | -0.09(-0.25%) |
Sep 19, 2012 | 35.07 | 35.53 | 34.84 | 34.99 | 235,873 | -0.09(-0.25%) |
Sep 18, 2012 | 35.09 | 35.30 | 34.98 | 35.07 | 156,036 | -0.02(-0.07%) |
Sep 17, 2012 | 35.22 | 35.41 | 34.92 | 35.10 | 199,748 | -0.30(-0.84%) |
Sep 14, 2012 | 35.40 | 36.06 | 35.02 | 35.40 | 301,697 | +0.33(+0.94%) |
Sep 13, 2012 | 34.76 | 35.29 | 34.41 | 35.07 | 205,859 | +0.39(+1.14%) |
Sep 12, 2012 | 34.54 | 34.84 | 34.43 | 34.67 | 233,788 | +0.10(+0.28%) |
Sep 11, 2012 | 34.93 | 35.19 | 34.50 | 34.58 | 214,148 | -0.42(-1.19%) |
Sep 10, 2012 | 34.96 | 35.19 | 34.88 | 34.99 | 171,873 | -0.03(-0.09%) |
Sep 07, 2012 | 34.92 | 35.25 | 34.60 | 35.03 | 193,323 | +0.21(+0.60%) |
Sep 06, 2012 | 33.88 | 34.82 | 33.73 | 34.82 | 333,663 | +1.18(+3.51%) |
Sep 05, 2012 | 33.40 | 33.84 | 33.35 | 33.64 | 368,886 | +0.23(+0.70%) |
Sep 04, 2012 | 32.77 | 33.55 | 32.39 | 33.40 | 281,972 | +0.70(+2.14%) |
Aug 31, 2012 | 32.82 | 32.89 | 32.33 | 32.70 | 191,702 | +0.20(+0.62%) |
Aug 30, 2012 | 32.69 | 32.76 | 32.37 | 32.50 | 171,973 | -0.30(-0.91%) |
Aug 29, 2012 | 32.68 | 33.01 | 32.41 | 32.80 | 165,383 | +0.30(+0.92%) |
Aug 27, 2012 | 32.59 | 32.82 | 32.24 | 32.50 | 180,652 | -0.09(-0.27%) |
Aug 24, 2012 | 32.50 | 32.79 | 32.25 | 32.59 | 309,991 | -0.02(-0.05%) |
Aug 23, 2012 | 32.96 | 33.06 | 32.46 | 32.61 | 182,226 | -0.39(-1.17%) |
Aug 22, 2012 | 33.30 | 33.36 | 32.89 | 32.99 | 162,691 | -0.48(-1.44%) |
Aug 21, 2012 | 33.66 | 34.09 | 33.25 | 33.47 | 165,964 | +0.01(+0.02%) |
Aug 20, 2012 | 33.47 | 33.74 | 33.21 | 33.47 | 231,145 | -0.21(-0.62%) |
Aug 17, 2012 | 33.25 | 33.73 | 33.22 | 33.68 | 153,085 | +0.36(+1.09%) |
Aug 16, 2012 | 32.79 | 33.42 | 32.67 | 33.31 | 228,687 | +0.40(+1.22%) |
Aug 15, 2012 | 32.27 | 32.95 | 32.23 | 32.91 | 400,246 | +0.49(+1.51%) |
Aug 14, 2012 | 32.68 | 32.96 | 31.87 | 32.42 | 414,969 | -0.10(-0.30%) |
Aug 13, 2012 | 32.81 | 32.97 | 32.29 | 32.52 | 451,444 | -0.50(-1.51%) |
Aug 10, 2012 | 33.09 | 33.59 | 32.80 | 33.02 | 528,714 | -0.01(-0.02%) |
Aug 09, 2012 | 30.54 | 33.59 | 30.54 | 33.02 | 632,173 | +2.52(+8.26%) |
Aug 08, 2012 | 30.61 | 30.82 | 30.40 | 30.50 | 326,764 | -0.26(-0.86%) |
Aug 07, 2012 | 30.56 | 31.06 | 30.44 | 30.77 | 202,606 | +0.41(+1.34%) |
Aug 06, 2012 | 30.14 | 30.66 | 30.11 | 30.36 | 319,270 | +0.21(+0.69%) |
Aug 03, 2012 | 29.78 | 30.55 | 29.66 | 30.15 | 221,118 | +0.91(+3.12%) |
Aug 02, 2012 | 29.06 | 29.36 | 28.92 | 29.24 | 246,295 | -0.19(-0.65%) |
Aug 01, 2012 | 29.85 | 29.98 | 29.42 | 29.43 | 329,100 | -0.29(-0.97%) |
Jul 31, 2012 | 29.70 | 29.99 | 29.67 | 29.72 | 167,414 | -0.08(-0.27%) |
Jul 30, 2012 | 29.74 | 30.05 | 29.66 | 29.80 | 215,438 | +0.02(+0.08%) |
Jul 27, 2012 | 28.67 | 29.84 | 28.67 | 29.78 | 296,921 | +1.24(+4.34%) |
Jul 26, 2012 | 28.84 | 28.98 | 28.35 | 28.54 | 100,779 | +0.22(+0.79%) |
Jul 25, 2012 | 28.40 | 28.78 | 27.99 | 28.31 | 199,197 | +0.14(+0.51%) |
Jul 24, 2012 | 29.23 | 29.31 | 27.97 | 28.17 | 241,381 | -1.06(-3.61%) |
Jul 23, 2012 | 28.89 | 29.43 | 28.80 | 29.23 | 136,902 | -0.29(-0.98%) |
Jul 20, 2012 | 29.54 | 29.82 | 29.41 | 29.51 | 227,113 | -0.34(-1.13%) |
Jul 19, 2012 | 29.81 | 30.01 | 29.51 | 29.85 | 145,212 | +0.09(+0.30%) |
Jul 18, 2012 | 28.86 | 29.92 | 28.78 | 29.76 | 212,776 | +0.84(+2.90%) |
Jul 17, 2012 | 28.91 | 28.96 | 28.50 | 28.92 | 132,799 | +0.12(+0.42%) |
Jul 16, 2012 | 29.07 | 29.07 | 28.52 | 28.80 | 185,122 | -0.41(-1.40%) |
Jul 13, 2012 | 28.55 | 29.23 | 28.47 | 29.21 | 160,849 | +0.71(+2.50%) |
Jul 12, 2012 | 27.93 | 28.61 | 27.73 | 28.50 | 185,842 | +0.38(+1.34%) |
Jul 11, 2012 | 28.57 | 28.63 | 27.95 | 28.12 | 186,501 | -0.32(-1.13%) |
Jul 10, 2012 | 29.11 | 29.30 | 28.35 | 28.44 | 137,416 | -0.42(-1.44%) |
Jul 09, 2012 | 28.75 | 28.95 | 28.54 | 28.86 | 240,305 | -0.03(-0.11%) |
Jul 06, 2012 | 29.09 | 29.14 | 28.77 | 28.89 | 118,571 | -0.55(-1.87%) |
Jul 05, 2012 | 29.15 | 29.50 | 28.91 | 29.44 | 220,689 | +0.25(+0.85%) |
Jul 03, 2012 | 29.07 | 29.21 | 28.88 | 29.19 | 217,901 | +0.07(+0.25%) |
Jul 02, 2012 | 29.47 | 29.65 | 28.67 | 29.12 | 282,634 | -0.35(-1.19%) |
Jun 29, 2012 | 28.86 | 29.50 | 28.79 | 29.47 | 284,657 | +1.22(+4.33%) |
Jun 28, 2012 | 27.63 | 28.25 | 27.55 | 28.25 | 198,351 | +0.38(+1.35%) |
Jun 27, 2012 | 27.96 | 28.19 | 27.87 | 27.87 | 270,307 | +0.04(+0.14%) |
Jun 26, 2012 | 28.15 | 28.19 | 27.66 | 27.83 | 202,845 | -0.24(-0.85%) |
Jun 25, 2012 | 28.17 | 28.31 | 27.99 | 28.07 | 194,206 | -0.58(-2.01%) |
Jun 22, 2012 | 28.50 | 28.75 | 28.40 | 28.65 | 363,890 | +0.26(+0.93%) |
Jun 21, 2012 | 28.97 | 29.09 | 28.35 | 28.39 | 349,692 | -0.67(-2.31%) |
Jun 20, 2012 | 29.29 | 29.29 | 28.91 | 29.06 | 225,698 | -0.30(-1.01%) |
Jun 19, 2012 | 28.85 | 29.57 | 28.69 | 29.35 | 306,442 | +0.72(+2.51%) |
Jun 18, 2012 | 28.23 | 28.73 | 28.21 | 28.63 | 355,365 | +0.17(+0.59%) |
Jun 15, 2012 | 28.31 | 28.60 | 28.25 | 28.47 | 483,229 | +0.25(+0.88%) |
Jun 14, 2012 | 28.43 | 28.79 | 28.00 | 28.22 | 328,353 | -0.20(-0.70%) |
Jun 13, 2012 | 28.90 | 28.97 | 28.32 | 28.42 | 240,170 | -0.57(-1.96%) |
Jun 12, 2012 | 28.60 | 28.99 | 28.39 | 28.98 | 394,871 | +0.51(+1.80%) |
Jun 11, 2012 | 29.72 | 29.72 | 28.47 | 28.47 | 561,307 | -0.86(-2.94%) |
Jun 08, 2012 | 28.59 | 29.42 | 28.46 | 29.34 | 230,217 | +0.65(+2.26%) |
Jun 07, 2012 | 29.23 | 29.61 | 28.67 | 28.69 | 460,594 | -0.24(-0.83%) |
Jun 06, 2012 | 28.45 | 29.00 | 28.45 | 28.93 | 265,038 | +0.66(+2.35%) |
Jun 05, 2012 | 28.91 | 28.96 | 27.59 | 28.27 | 727,336 | -0.86(-2.97%) |
Jun 04, 2012 | 29.11 | 29.34 | 28.75 | 29.13 | 271,221 | +0.08(+0.28%) |
Jun 01, 2012 | 29.55 | 29.66 | 29.03 | 29.05 | 329,154 | -1.11(-3.69%) |
May 31, 2012 | 30.17 | 30.39 | 29.67 | 30.16 | 607,659 | +0.06(+0.19%) |
May 30, 2012 | 30.20 | 30.34 | 30.01 | 30.10 | 300,834 | -0.40(-1.31%) |
May 29, 2012 | 30.06 | 30.58 | 29.98 | 30.50 | 315,734 | +0.78(+2.64%) |
May 25, 2012 | 29.99 | 30.12 | 29.62 | 29.72 | 221,560 | -0.10(-0.35%) |
May 24, 2012 | 29.62 | 29.82 | 29.30 | 29.82 | 263,438 | +0.20(+0.67%) |
May 23, 2012 | 29.08 | 29.73 | 28.90 | 29.62 | 293,321 | +0.21(+0.71%) |
May 22, 2012 | 29.19 | 29.58 | 29.17 | 29.42 | 271,834 | +0.32(+1.10%) |
May 21, 2012 | 28.63 | 29.14 | 28.45 | 29.10 | 278,196 | +0.58(+2.05%) |
May 18, 2012 | 28.75 | 29.12 | 28.43 | 28.51 | 216,074 | -0.28(-0.97%) |
May 17, 2012 | 29.98 | 30.06 | 28.78 | 28.79 | 317,528 | -1.22(-4.08%) |
May 16, 2012 | 30.23 | 30.40 | 29.95 | 30.02 | 361,190 | -0.06(-0.19%) |
May 15, 2012 | 30.02 | 30.42 | 29.93 | 30.07 | 259,337 | +0.14(+0.45%) |
May 14, 2012 | 30.07 | 30.27 | 29.83 | 29.94 | 233,684 | -0.54(-1.76%) |
May 11, 2012 | 30.41 | 30.77 | 30.38 | 30.47 | 210,719 | -0.11(-0.37%) |
May 10, 2012 | 30.74 | 30.85 | 30.32 | 30.58 | 219,888 | +0.11(+0.37%) |
May 09, 2012 | 30.16 | 30.82 | 30.01 | 30.47 | 408,409 | -0.05(-0.16%) |
May 08, 2012 | 30.20 | 30.58 | 29.97 | 30.52 | 369,690 | +0.13(+0.42%) |
May 07, 2012 | 29.98 | 30.45 | 29.92 | 30.39 | 323,871 | +0.25(+0.82%) |
May 04, 2012 | 30.67 | 30.67 | 29.91 | 30.15 | 337,171 | -0.68(-2.22%) |
May 03, 2012 | 31.52 | 31.52 | 30.78 | 30.83 | 338,756 | -0.66(-2.10%) |
May 02, 2012 | 30.94 | 31.57 | 30.93 | 31.49 | 350,913 | +0.29(+0.94%) |