Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.63 | 25.03 | 24.57 | 25.01 | 0 | -0.11(-0.45%) |
Apr 29, 2013 | 24.91 | 25.16 | 24.75 | 25.12 | 1,036,926 | +0.37(+1.50%) |
Apr 26, 2013 | 25.16 | 25.24 | 24.66 | 24.75 | 772,495 | -0.42(-1.67%) |
Apr 25, 2013 | 24.56 | 25.67 | 24.50 | 25.17 | 1,973,237 | +0.76(+3.10%) |
Apr 24, 2013 | 24.43 | 24.56 | 24.33 | 24.42 | 0 | +0.47(+1.96%) |
Apr 23, 2013 | 23.51 | 23.98 | 23.41 | 23.95 | 1,128,671 | +0.65(+2.78%) |
Apr 22, 2013 | 23.61 | 23.61 | 23.18 | 23.30 | 1,285,060 | -0.21(-0.88%) |
Apr 19, 2013 | 23.71 | 23.79 | 23.43 | 23.51 | 1,147,841 | -0.31(-1.29%) |
Apr 18, 2013 | 23.77 | 24.09 | 23.58 | 23.81 | 1,411,995 | +0.21(+0.88%) |
Apr 17, 2013 | 23.85 | 23.88 | 23.31 | 23.61 | 1,724,793 | -0.42(-1.75%) |
Apr 16, 2013 | 24.04 | 24.22 | 23.78 | 24.03 | 979,328 | +0.03(+0.12%) |
Apr 15, 2013 | 24.60 | 24.72 | 23.88 | 24.00 | 1,074,742 | -0.76(-3.05%) |
Apr 12, 2013 | 24.60 | 24.80 | 24.38 | 24.75 | 1,120,985 | +0.19(+0.75%) |
Apr 11, 2013 | 24.57 | 24.63 | 24.35 | 24.57 | 976,453 | +0.04(+0.17%) |
Apr 10, 2013 | 24.18 | 24.60 | 24.04 | 24.53 | 1,615,245 | +0.53(+2.23%) |
Apr 09, 2013 | 24.05 | 24.28 | 23.93 | 23.99 | 1,219,242 | -0.08(-0.33%) |
Apr 08, 2013 | 23.96 | 24.08 | 23.79 | 24.07 | 1,012,480 | +0.12(+0.51%) |
Apr 05, 2013 | 23.53 | 23.96 | 23.30 | 23.95 | 1,584,147 | +0.11(+0.48%) |
Apr 04, 2013 | 23.83 | 23.91 | 23.58 | 23.83 | 1,438,748 | +0.00(+0.00%) |
Apr 03, 2013 | 24.53 | 24.58 | 23.58 | 23.83 | 3,635,347 | -0.58(-2.39%) |
Apr 02, 2013 | 23.78 | 24.62 | 23.53 | 24.42 | 4,505,506 | +1.18(+5.06%) |
Apr 01, 2013 | 23.66 | 23.70 | 23.23 | 23.24 | 1,008,572 | -0.32(-1.36%) |
Mar 28, 2013 | 23.51 | 23.69 | 23.38 | 23.56 | 2,116,843 | +0.06(+0.24%) |
Mar 27, 2013 | 23.66 | 23.68 | 23.46 | 23.51 | 944,469 | -0.23(-0.96%) |
Mar 26, 2013 | 23.83 | 23.93 | 23.58 | 23.73 | 2,231,040 | -0.11(-0.45%) |
Mar 25, 2013 | 23.73 | 23.89 | 23.51 | 23.84 | 1,476,545 | +0.14(+0.57%) |
Mar 22, 2013 | 23.69 | 23.78 | 23.40 | 23.71 | 1,501,055 | +0.07(+0.30%) |
Mar 21, 2013 | 23.84 | 23.87 | 23.53 | 23.63 | 1,459,698 | -0.23(-0.95%) |
Mar 20, 2013 | 24.19 | 24.23 | 23.67 | 23.86 | 1,877,331 | -0.10(-0.42%) |
Mar 19, 2013 | 24.60 | 24.64 | 23.83 | 23.96 | 2,094,793 | -0.53(-2.18%) |
Mar 18, 2013 | 24.50 | 24.64 | 24.38 | 24.50 | 884,249 | -0.14(-0.58%) |
Mar 15, 2013 | 24.77 | 25.05 | 24.38 | 24.64 | 3,394,115 | -0.24(-0.97%) |
Mar 14, 2013 | 24.77 | 24.95 | 24.70 | 24.88 | 1,364,768 | +0.16(+0.63%) |
Mar 13, 2013 | 25.25 | 25.44 | 24.68 | 24.72 | 1,348,276 | -0.73(-2.86%) |
Mar 12, 2013 | 25.48 | 25.57 | 25.32 | 25.45 | 1,398,477 | -0.01(-0.06%) |
Mar 11, 2013 | 25.33 | 25.56 | 25.27 | 25.47 | 1,340,417 | +0.08(+0.31%) |
Mar 08, 2013 | 25.16 | 25.41 | 25.00 | 25.39 | 1,097,294 | +0.42(+1.69%) |
Mar 07, 2013 | 25.16 | 25.30 | 24.93 | 24.97 | 1,217,996 | -0.20(-0.79%) |
Mar 06, 2013 | 25.24 | 25.31 | 25.07 | 25.17 | 980,422 | +0.03(+0.11%) |
Mar 05, 2013 | 25.24 | 25.37 | 25.02 | 25.14 | 1,968,850 | -0.11(-0.42%) |
Mar 04, 2013 | 25.06 | 25.34 | 24.48 | 25.25 | 2,278,136 | +0.19(+0.77%) |
Mar 01, 2013 | 24.43 | 25.29 | 24.24 | 25.05 | 2,685,026 | +0.56(+2.27%) |
Feb 28, 2013 | 24.57 | 24.66 | 24.35 | 24.50 | 1,215,500 | -0.23(-0.92%) |
Feb 27, 2013 | 24.39 | 24.87 | 24.30 | 24.72 | 1,003,149 | +0.26(+1.08%) |
Feb 26, 2013 | 24.32 | 24.54 | 24.00 | 24.46 | 2,224,634 | -0.49(-1.97%) |
Feb 22, 2013 | 25.07 | 25.25 | 24.79 | 24.95 | 1,768,531 | -0.01(-0.06%) |
Feb 21, 2013 | 25.24 | 25.24 | 24.65 | 24.97 | 2,664,816 | -0.37(-1.46%) |
Feb 20, 2013 | 25.32 | 25.70 | 24.70 | 25.34 | 9,390,107 | -2.64(-9.43%) |
Feb 19, 2013 | 27.98 | 28.26 | 27.52 | 27.98 | 3,416,705 | +0.07(+0.26%) |
Feb 15, 2013 | 27.96 | 28.41 | 27.68 | 27.90 | 2,769,542 | +0.12(+0.44%) |
Feb 14, 2013 | 27.43 | 27.80 | 27.23 | 27.78 | 1,703,828 | +0.29(+1.06%) |
Feb 13, 2013 | 27.06 | 27.51 | 26.92 | 27.49 | 2,051,652 | +0.63(+2.34%) |
Feb 12, 2013 | 26.87 | 27.01 | 26.50 | 26.86 | 3,236,758 | -0.14(-0.50%) |
Feb 11, 2013 | 27.24 | 27.36 | 26.90 | 27.00 | 2,246,712 | -0.15(-0.55%) |
Feb 08, 2013 | 27.17 | 27.70 | 27.08 | 27.15 | 1,941,169 | -0.06(-0.21%) |
Feb 07, 2013 | 26.94 | 27.29 | 26.86 | 27.21 | 1,705,626 | +0.15(+0.55%) |
Feb 06, 2013 | 26.86 | 27.12 | 26.72 | 27.06 | 2,088,750 | -0.02(-0.08%) |
Feb 04, 2013 | 27.38 | 27.45 | 27.02 | 27.08 | 1,698,456 | -0.37(-1.35%) |
Feb 01, 2013 | 27.21 | 27.63 | 27.10 | 27.45 | 2,438,457 | +0.43(+1.61%) |
Jan 31, 2013 | 27.20 | 27.44 | 26.81 | 27.01 | 2,104,678 | -0.11(-0.39%) |
Jan 30, 2013 | 27.63 | 27.67 | 27.05 | 27.12 | 1,723,320 | -0.39(-1.40%) |
Jan 29, 2013 | 27.48 | 27.81 | 27.45 | 27.51 | 1,387,830 | +0.01(+0.03%) |
Jan 28, 2013 | 27.63 | 27.75 | 27.33 | 27.50 | 1,212,752 | -0.14(-0.52%) |
Jan 25, 2013 | 27.68 | 27.97 | 27.53 | 27.64 | 1,497,736 | +0.13(+0.47%) |
Jan 24, 2013 | 27.66 | 27.82 | 27.34 | 27.51 | 1,741,285 | +0.21(+0.76%) |
Jan 23, 2013 | 27.80 | 27.80 | 27.27 | 27.31 | 1,899,794 | -0.42(-1.52%) |
Jan 22, 2013 | 28.24 | 28.39 | 27.54 | 27.73 | 2,603,787 | -0.45(-1.59%) |
Jan 18, 2013 | 28.21 | 28.35 | 28.05 | 28.18 | 2,942,730 | -0.06(-0.23%) |
Jan 17, 2013 | 28.57 | 28.65 | 28.12 | 28.24 | 1,656,928 | -0.16(-0.55%) |
Jan 16, 2013 | 28.35 | 28.51 | 27.98 | 28.40 | 1,540,192 | -0.14(-0.50%) |
Jan 15, 2013 | 28.28 | 28.77 | 28.23 | 28.54 | 2,650,121 | +0.09(+0.30%) |
Jan 14, 2013 | 28.23 | 28.84 | 28.18 | 28.45 | 2,674,528 | +0.22(+0.78%) |
Jan 11, 2013 | 28.16 | 28.25 | 27.90 | 28.23 | 1,463,816 | +0.15(+0.53%) |
Jan 10, 2013 | 28.16 | 28.50 | 27.64 | 28.08 | 4,178,925 | +0.06(+0.23%) |
Jan 09, 2013 | 29.99 | 30.04 | 27.98 | 28.02 | 6,063,914 | -2.10(-6.98%) |
Jan 08, 2013 | 29.89 | 30.21 | 29.56 | 30.12 | 1,528,120 | +0.12(+0.40%) |
Jan 07, 2013 | 29.99 | 30.12 | 29.67 | 30.00 | 784,566 | -0.01(-0.02%) |
Jan 04, 2013 | 30.04 | 30.66 | 29.84 | 30.01 | 763,964 | +0.00(+0.00%) |
Jan 03, 2013 | 29.94 | 30.36 | 29.77 | 30.01 | 978,259 | -0.04(-0.14%) |
Jan 02, 2013 | 29.75 | 30.06 | 29.23 | 30.05 | 1,505,444 | +1.00(+3.44%) |
Dec 31, 2012 | 28.52 | 29.10 | 28.45 | 29.05 | 825,957 | +0.53(+1.87%) |
Dec 28, 2012 | 29.20 | 29.23 | 28.50 | 28.52 | 748,218 | -0.94(-3.18%) |
Dec 27, 2012 | 29.00 | 30.44 | 28.59 | 29.46 | 1,704,507 | +0.43(+1.49%) |
Dec 26, 2012 | 28.95 | 29.32 | 28.75 | 29.02 | 1,152,538 | +0.04(+0.12%) |
Dec 24, 2012 | 29.37 | 29.48 | 28.91 | 28.99 | 765,948 | -0.29(-1.00%) |
Dec 21, 2012 | 29.20 | 29.51 | 28.32 | 29.28 | 3,126,449 | -0.26(-0.87%) |
Dec 20, 2012 | 29.94 | 30.02 | 29.46 | 29.54 | 1,121,534 | -0.44(-1.47%) |
Dec 19, 2012 | 30.34 | 30.65 | 29.93 | 29.98 | 2,268,886 | -0.41(-1.34%) |
Dec 18, 2012 | 29.53 | 30.41 | 29.29 | 30.39 | 2,649,705 | +0.86(+2.90%) |
Dec 17, 2012 | 29.02 | 29.54 | 29.02 | 29.53 | 3,712,993 | +0.53(+1.82%) |
Dec 14, 2012 | 29.23 | 29.38 | 28.90 | 29.00 | 2,376,429 | -0.34(-1.17%) |
Dec 13, 2012 | 29.24 | 29.72 | 28.97 | 29.34 | 2,112,711 | +0.06(+0.19%) |
Dec 12, 2012 | 30.11 | 30.19 | 28.90 | 29.29 | 4,829,574 | -0.94(-3.11%) |
Dec 11, 2012 | 30.13 | 30.45 | 29.99 | 30.23 | 33,198,604 | +0.17(+0.57%) |
Dec 10, 2012 | 29.72 | 30.06 | 29.57 | 30.06 | 3,450,521 | +0.33(+1.10%) |
Dec 07, 2012 | 29.97 | 30.11 | 29.53 | 29.73 | 2,414,342 | -0.21(-0.69%) |
Dec 06, 2012 | 29.69 | 30.08 | 29.44 | 29.94 | 5,190,763 | +1.63(+5.74%) |
Dec 05, 2012 | 28.33 | 28.62 | 28.28 | 28.31 | 1,146,563 | -0.14(-0.48%) |
Dec 04, 2012 | 28.48 | 28.67 | 28.33 | 28.45 | 2,388,190 | +0.72(+2.60%) |
Nov 30, 2012 | 27.80 | 28.08 | 27.64 | 27.73 | 1,450,073 | +0.08(+0.28%) |
Nov 29, 2012 | 27.71 | 27.90 | 27.52 | 27.65 | 702,698 | +0.03(+0.10%) |
Nov 28, 2012 | 27.01 | 27.68 | 26.92 | 27.62 | 832,540 | +0.61(+2.24%) |
Nov 27, 2012 | 27.27 | 27.47 | 26.97 | 27.01 | 1,105,717 | -0.36(-1.30%) |
Nov 26, 2012 | 27.44 | 27.64 | 27.28 | 27.37 | 834,966 | -0.16(-0.57%) |
Nov 23, 2012 | 27.30 | 27.65 | 27.16 | 27.53 | 333,253 | +0.40(+1.47%) |
Nov 21, 2012 | 27.13 | 27.47 | 27.01 | 27.13 | 1,331,593 | -0.05(-0.18%) |
Nov 20, 2012 | 26.80 | 27.19 | 26.64 | 27.18 | 989,953 | +0.28(+1.03%) |
Nov 19, 2012 | 26.94 | 27.09 | 26.51 | 26.90 | 1,288,841 | +0.39(+1.48%) |
Nov 16, 2012 | 26.44 | 26.71 | 26.19 | 26.51 | 1,224,540 | +0.02(+0.08%) |
Nov 15, 2012 | 25.71 | 26.50 | 25.69 | 26.49 | 2,365,377 | +0.73(+2.85%) |
Nov 14, 2012 | 25.99 | 26.38 | 25.68 | 25.75 | 1,463,881 | -0.20(-0.77%) |
Nov 13, 2012 | 25.84 | 26.06 | 25.64 | 25.95 | 1,378,751 | -0.09(-0.33%) |
Nov 12, 2012 | 25.50 | 26.07 | 25.50 | 26.04 | 1,544,612 | -0.35(-1.32%) |
Nov 09, 2012 | 25.89 | 26.61 | 25.57 | 26.39 | 1,239,835 | +0.43(+1.65%) |
Nov 08, 2012 | 26.51 | 26.52 | 25.95 | 25.96 | 1,115,569 | -0.57(-2.15%) |
Nov 07, 2012 | 26.69 | 26.86 | 26.38 | 26.53 | 914,135 | -0.49(-1.82%) |
Nov 06, 2012 | 26.90 | 27.14 | 26.58 | 27.02 | 1,133,838 | +0.29(+1.07%) |
Nov 05, 2012 | 26.66 | 26.86 | 26.42 | 26.74 | 1,182,435 | +0.00(+0.00%) |
Nov 02, 2012 | 27.21 | 27.30 | 26.72 | 26.74 | 1,594,080 | -0.43(-1.57%) |
Nov 01, 2012 | 27.16 | 27.45 | 27.01 | 27.16 | 1,884,291 | +0.07(+0.26%) |
Oct 31, 2012 | 28.04 | 29.94 | 26.17 | 27.09 | 3,142,926 | -0.71(-2.54%) |
Oct 26, 2012 | 27.88 | 27.80 | 27.80 | 27.80 | 993,485 | -0.19(-0.69%) |
Oct 25, 2012 | 28.17 | 28.53 | 27.88 | 27.99 | 528,456 | -0.02(-0.08%) |
Oct 24, 2012 | 28.14 | 28.29 | 27.75 | 28.01 | 706,941 | +0.06(+0.20%) |
Oct 23, 2012 | 27.90 | 28.13 | 27.49 | 27.95 | 619,441 | +0.20(+0.72%) |
Oct 19, 2012 | 28.40 | 28.50 | 27.40 | 27.75 | 1,695,788 | -0.58(-2.06%) |
Oct 18, 2012 | 28.17 | 28.38 | 27.77 | 28.34 | 1,705,466 | +0.11(+0.38%) |
Oct 17, 2012 | 28.55 | 28.59 | 27.94 | 28.23 | 1,423,851 | -0.26(-0.93%) |
Oct 16, 2012 | 28.67 | 28.80 | 28.33 | 28.50 | 820,330 | -0.10(-0.35%) |
Oct 15, 2012 | 28.73 | 28.95 | 28.43 | 28.60 | 610,403 | -0.04(-0.15%) |
Oct 12, 2012 | 28.83 | 28.97 | 28.42 | 28.64 | 561,816 | -0.19(-0.67%) |
Oct 11, 2012 | 28.87 | 29.07 | 28.72 | 28.83 | 562,638 | +0.27(+0.95%) |
Oct 10, 2012 | 29.07 | 29.15 | 28.52 | 28.56 | 718,772 | -0.47(-1.62%) |
Oct 09, 2012 | 30.19 | 30.28 | 28.92 | 29.03 | 1,198,097 | -1.20(-3.96%) |
Oct 08, 2012 | 30.21 | 30.46 | 30.12 | 30.23 | 504,199 | -0.24(-0.77%) |
Oct 05, 2012 | 30.54 | 30.89 | 30.41 | 30.46 | 2,971,178 | +0.11(+0.38%) |
Oct 04, 2012 | 29.69 | 30.43 | 29.65 | 30.35 | 1,324,080 | +0.63(+2.14%) |
Oct 03, 2012 | 29.82 | 29.92 | 29.44 | 29.72 | 709,941 | +0.08(+0.26%) |
Oct 02, 2012 | 29.94 | 29.94 | 29.49 | 29.64 | 573,071 | -0.15(-0.50%) |
Oct 01, 2012 | 29.79 | 29.94 | 29.42 | 29.79 | 1,224,639 | +0.03(+0.10%) |
Sep 28, 2012 | 29.87 | 30.11 | 29.58 | 29.76 | 1,365,315 | -0.18(-0.60%) |
Sep 27, 2012 | 29.42 | 30.02 | 29.21 | 29.94 | 1,061,056 | +0.81(+2.79%) |
Sep 26, 2012 | 29.41 | 29.50 | 29.02 | 29.12 | 747,131 | -0.14(-0.49%) |
Sep 25, 2012 | 30.06 | 30.06 | 29.27 | 29.27 | 1,135,043 | -0.74(-2.47%) |
Sep 24, 2012 | 29.94 | 30.24 | 29.78 | 30.01 | 1,125,253 | +0.11(+0.36%) |
Sep 21, 2012 | 29.82 | 30.25 | 29.82 | 29.90 | 2,544,138 | +0.09(+0.31%) |
Sep 20, 2012 | 29.87 | 30.03 | 29.66 | 29.81 | 1,277,242 | -0.18(-0.59%) |
Sep 19, 2012 | 29.93 | 30.19 | 29.70 | 29.99 | 1,048,350 | +0.12(+0.41%) |
Sep 18, 2012 | 30.08 | 30.15 | 29.71 | 29.87 | 927,661 | -0.29(-0.97%) |
Sep 17, 2012 | 30.30 | 30.30 | 30.02 | 30.16 | 925,575 | -0.11(-0.35%) |
Sep 14, 2012 | 29.59 | 30.33 | 29.53 | 30.26 | 2,151,343 | +0.73(+2.49%) |
Sep 13, 2012 | 28.78 | 29.86 | 28.72 | 29.53 | 1,822,021 | +0.31(+1.05%) |
Sep 12, 2012 | 28.68 | 29.39 | 28.26 | 29.22 | 2,806,262 | +0.50(+1.74%) |
Sep 11, 2012 | 28.70 | 29.05 | 28.60 | 28.72 | 1,224,659 | -0.04(-0.15%) |
Sep 10, 2012 | 29.57 | 29.65 | 28.70 | 28.77 | 1,188,468 | -0.83(-2.82%) |
Sep 07, 2012 | 29.21 | 29.62 | 29.11 | 29.60 | 1,347,861 | +0.55(+1.91%) |
Sep 06, 2012 | 28.77 | 29.09 | 28.57 | 29.05 | 1,396,184 | +0.54(+1.88%) |
Sep 05, 2012 | 28.30 | 28.77 | 28.30 | 28.51 | 1,623,471 | +0.10(+0.35%) |
Sep 04, 2012 | 28.72 | 28.80 | 28.13 | 28.41 | 1,129,470 | -0.36(-1.24%) |
Aug 31, 2012 | 28.70 | 29.02 | 28.67 | 28.77 | 1,381,873 | +0.27(+0.95%) |
Aug 30, 2012 | 28.70 | 28.91 | 28.29 | 28.50 | 756,952 | -0.49(-1.70%) |
Aug 29, 2012 | 28.95 | 29.13 | 28.68 | 28.99 | 1,053,129 | +0.27(+0.94%) |
Aug 27, 2012 | 28.95 | 28.98 | 28.57 | 28.72 | 792,340 | -0.16(-0.54%) |
Aug 24, 2012 | 28.87 | 29.17 | 28.59 | 28.87 | 868,921 | -0.16(-0.54%) |
Aug 23, 2012 | 29.67 | 29.72 | 28.97 | 29.03 | 1,440,359 | -0.62(-2.09%) |
Aug 22, 2012 | 29.67 | 29.78 | 29.50 | 29.65 | 689,726 | -0.05(-0.17%) |
Aug 21, 2012 | 29.84 | 30.01 | 29.52 | 29.70 | 646,565 | -0.13(-0.43%) |
Aug 20, 2012 | 29.44 | 30.55 | 29.44 | 29.83 | 1,331,093 | +0.47(+1.60%) |
Aug 17, 2012 | 29.51 | 29.59 | 29.25 | 29.36 | 756,983 | +0.02(+0.07%) |
Aug 16, 2012 | 29.33 | 29.51 | 29.20 | 29.34 | 833,495 | +0.13(+0.44%) |
Aug 15, 2012 | 29.22 | 29.47 | 29.15 | 29.21 | 931,937 | -0.08(-0.27%) |
Aug 14, 2012 | 29.69 | 29.77 | 28.99 | 29.29 | 1,074,282 | -0.25(-0.84%) |
Aug 13, 2012 | 29.70 | 29.84 | 29.24 | 29.54 | 999,125 | -0.26(-0.89%) |
Aug 10, 2012 | 29.51 | 29.87 | 29.46 | 29.80 | 1,493,955 | +0.26(+0.87%) |
Aug 09, 2012 | 29.17 | 29.57 | 29.02 | 29.54 | 1,372,509 | +0.33(+1.12%) |
Aug 08, 2012 | 28.98 | 29.23 | 28.89 | 29.22 | 1,139,374 | +0.18(+0.61%) |
Aug 07, 2012 | 28.79 | 29.05 | 28.52 | 29.04 | 1,166,862 | +0.49(+1.72%) |
Aug 06, 2012 | 28.90 | 28.91 | 28.52 | 28.55 | 974,510 | -0.16(-0.55%) |
Aug 03, 2012 | 29.07 | 29.16 | 28.66 | 28.70 | 1,133,524 | -0.06(-0.22%) |
Aug 02, 2012 | 28.48 | 28.82 | 28.26 | 28.77 | 2,250,777 | +0.70(+2.49%) |
Aug 01, 2012 | 29.77 | 29.85 | 27.31 | 28.07 | 5,676,930 | +0.54(+1.97%) |
Jul 31, 2012 | 27.35 | 27.88 | 27.32 | 27.53 | 1,992,870 | +0.04(+0.13%) |
Jul 30, 2012 | 27.45 | 27.64 | 27.25 | 27.49 | 878,263 | -0.06(-0.21%) |
Jul 27, 2012 | 26.82 | 27.70 | 26.77 | 27.55 | 1,085,027 | +0.91(+3.40%) |
Jul 26, 2012 | 26.98 | 27.23 | 26.55 | 26.64 | 1,280,572 | -0.09(-0.35%) |
Jul 25, 2012 | 26.48 | 26.98 | 26.43 | 26.74 | 1,526,702 | +0.34(+1.27%) |
Jul 24, 2012 | 25.67 | 26.71 | 25.58 | 26.40 | 2,638,090 | +0.85(+3.32%) |
Jul 23, 2012 | 26.00 | 26.00 | 25.47 | 25.55 | 1,467,521 | -0.73(-2.77%) |
Jul 20, 2012 | 26.59 | 26.87 | 26.21 | 26.28 | 1,085,408 | -0.30(-1.13%) |
Jul 19, 2012 | 26.70 | 26.84 | 26.51 | 26.58 | 822,793 | -0.01(-0.03%) |
Jul 18, 2012 | 25.92 | 26.96 | 25.87 | 26.59 | 823,410 | +0.59(+2.28%) |
Jul 17, 2012 | 25.92 | 26.08 | 25.49 | 25.99 | 792,538 | +0.18(+0.69%) |
Jul 16, 2012 | 25.81 | 25.92 | 25.47 | 25.82 | 1,031,762 | -0.08(-0.30%) |
Jul 13, 2012 | 25.73 | 26.02 | 25.54 | 25.89 | 936,986 | +0.19(+0.72%) |
Jul 12, 2012 | 25.92 | 25.92 | 25.35 | 25.71 | 1,803,509 | -0.41(-1.58%) |
Jul 11, 2012 | 26.17 | 26.34 | 25.82 | 26.12 | 1,066,363 | -0.05(-0.19%) |
Jul 10, 2012 | 26.74 | 26.85 | 25.99 | 26.17 | 1,575,636 | -0.53(-2.00%) |
Jul 09, 2012 | 26.71 | 26.74 | 26.45 | 26.71 | 696,259 | +0.06(+0.21%) |
Jul 06, 2012 | 27.02 | 27.09 | 26.52 | 26.65 | 1,227,332 | -0.39(-1.42%) |
Jul 05, 2012 | 27.48 | 27.55 | 26.98 | 27.03 | 1,523,376 | -0.51(-1.86%) |
Jul 03, 2012 | 27.52 | 27.58 | 27.28 | 27.55 | 816,081 | +0.24(+0.86%) |
Jul 02, 2012 | 27.23 | 27.59 | 26.82 | 27.31 | 1,806,497 | +0.01(+0.05%) |
Jun 29, 2012 | 26.66 | 27.37 | 26.63 | 27.30 | 2,334,470 | +1.09(+4.16%) |
Jun 28, 2012 | 26.32 | 26.51 | 25.87 | 26.21 | 1,538,410 | -0.35(-1.32%) |
Jun 27, 2012 | 26.26 | 26.71 | 26.26 | 26.56 | 1,551,447 | +0.29(+1.11%) |
Jun 26, 2012 | 26.57 | 26.64 | 26.17 | 26.26 | 1,462,024 | +0.01(+0.05%) |
Jun 25, 2012 | 26.19 | 26.50 | 26.07 | 26.25 | 1,292,285 | -0.11(-0.43%) |
Jun 22, 2012 | 26.70 | 26.74 | 26.15 | 26.36 | 1,740,686 | -0.30(-1.12%) |
Jun 21, 2012 | 27.33 | 27.34 | 26.64 | 26.66 | 1,424,510 | -0.67(-2.45%) |
Jun 20, 2012 | 27.72 | 27.84 | 27.16 | 27.33 | 1,626,729 | -0.43(-1.54%) |
Jun 19, 2012 | 27.18 | 27.78 | 27.06 | 27.76 | 1,746,604 | +0.52(+1.91%) |
Jun 18, 2012 | 26.78 | 27.26 | 26.49 | 27.24 | 1,909,921 | +0.31(+1.14%) |
Jun 15, 2012 | 26.64 | 26.96 | 26.29 | 26.93 | 2,518,294 | +0.24(+0.88%) |
Jun 14, 2012 | 27.35 | 27.46 | 26.62 | 26.70 | 2,636,002 | -0.66(-2.40%) |
Jun 13, 2012 | 27.78 | 27.96 | 27.27 | 27.36 | 2,861,925 | -0.81(-2.89%) |
Jun 12, 2012 | 27.04 | 28.31 | 26.82 | 28.17 | 5,685,939 | +0.94(+3.44%) |
Jun 11, 2012 | 29.30 | 29.77 | 26.96 | 27.23 | 6,506,480 | -2.55(-8.56%) |
Jun 08, 2012 | 29.15 | 29.94 | 29.09 | 29.78 | 1,240,779 | +0.50(+1.70%) |
Jun 07, 2012 | 30.24 | 30.29 | 29.28 | 29.28 | 1,927,970 | -0.59(-1.98%) |
Jun 06, 2012 | 30.28 | 30.90 | 29.82 | 29.87 | 1,883,705 | -0.16(-0.52%) |
Jun 05, 2012 | 29.64 | 30.25 | 29.48 | 30.03 | 811,039 | +0.38(+1.30%) |
Jun 04, 2012 | 29.71 | 30.03 | 29.20 | 29.64 | 1,002,029 | -0.01(-0.05%) |
Jun 01, 2012 | 30.28 | 30.51 | 29.64 | 29.66 | 1,161,836 | -0.97(-3.17%) |
May 31, 2012 | 30.83 | 30.96 | 30.44 | 30.63 | 982,428 | -0.26(-0.83%) |
May 30, 2012 | 30.98 | 31.08 | 30.62 | 30.88 | 1,366,908 | -0.41(-1.32%) |
May 29, 2012 | 31.03 | 31.31 | 30.88 | 31.30 | 1,007,896 | +0.51(+1.64%) |
May 25, 2012 | 31.19 | 31.23 | 30.73 | 30.79 | 615,091 | -0.38(-1.21%) |
May 24, 2012 | 31.30 | 31.46 | 31.05 | 31.17 | 1,028,025 | -0.06(-0.21%) |
May 23, 2012 | 31.11 | 31.32 | 30.74 | 31.23 | 629,799 | -0.01(-0.05%) |
May 22, 2012 | 31.11 | 31.36 | 30.96 | 31.25 | 701,764 | +0.03(+0.09%) |
May 21, 2012 | 30.61 | 31.57 | 30.54 | 31.22 | 1,369,244 | +0.58(+1.88%) |
May 18, 2012 | 31.23 | 31.26 | 30.51 | 30.64 | 1,564,322 | -0.50(-1.60%) |
May 17, 2012 | 31.85 | 32.05 | 31.13 | 31.14 | 1,214,254 | -0.76(-2.39%) |
May 16, 2012 | 31.70 | 32.32 | 31.70 | 31.90 | 1,216,991 | +0.12(+0.38%) |
May 15, 2012 | 31.71 | 32.26 | 31.65 | 31.78 | 981,673 | +0.16(+0.50%) |
May 14, 2012 | 32.03 | 32.03 | 31.55 | 31.63 | 1,318,252 | -0.59(-1.84%) |
May 11, 2012 | 32.30 | 32.66 | 32.19 | 32.22 | 577,671 | -0.14(-0.44%) |
May 10, 2012 | 32.54 | 32.65 | 32.25 | 32.36 | 667,283 | +0.01(+0.02%) |
May 09, 2012 | 32.40 | 32.63 | 32.10 | 32.35 | 717,818 | -0.38(-1.18%) |
May 08, 2012 | 33.29 | 33.49 | 32.61 | 32.74 | 1,395,185 | -0.78(-2.34%) |
May 07, 2012 | 33.11 | 33.64 | 32.95 | 33.52 | 918,086 | +0.15(+0.45%) |
May 04, 2012 | 33.95 | 34.08 | 33.34 | 33.37 | 1,353,637 | -0.94(-2.74%) |
May 03, 2012 | 35.07 | 35.10 | 34.14 | 34.31 | 806,305 | -0.86(-2.43%) |
May 02, 2012 | 35.58 | 36.12 | 33.99 | 35.17 | 4,145,809 | +1.31(+3.87%) |