Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.84 | 29.31 | 28.58 | 28.97 | 0 | +0.17(+0.59%) |
Apr 29, 2013 | 28.63 | 29.20 | 28.57 | 28.80 | 220,333 | +0.20(+0.70%) |
Apr 26, 2013 | 28.75 | 28.93 | 28.50 | 28.60 | 292,396 | -0.33(-1.14%) |
Apr 25, 2013 | 27.69 | 29.57 | 27.59 | 28.93 | 518,792 | +1.23(+4.44%) |
Apr 24, 2013 | 27.30 | 27.80 | 26.92 | 27.70 | 297,458 | +0.32(+1.17%) |
Apr 23, 2013 | 27.02 | 27.66 | 26.77 | 27.38 | 629,776 | +0.62(+2.32%) |
Apr 22, 2013 | 26.90 | 27.21 | 26.24 | 26.76 | 357,872 | -0.03(-0.11%) |
Apr 19, 2013 | 26.48 | 27.11 | 26.36 | 26.79 | 425,147 | +0.39(+1.48%) |
Apr 18, 2013 | 27.20 | 27.20 | 26.31 | 26.40 | 375,344 | -0.71(-2.62%) |
Apr 17, 2013 | 27.61 | 27.64 | 26.88 | 27.11 | 626,798 | -0.67(-2.41%) |
Apr 16, 2013 | 28.03 | 28.34 | 27.49 | 27.78 | 608,466 | -0.20(-0.71%) |
Apr 15, 2013 | 28.77 | 29.07 | 27.88 | 27.98 | 646,393 | -0.78(-2.71%) |
Apr 12, 2013 | 28.13 | 28.86 | 27.91 | 28.76 | 984,912 | +0.53(+1.88%) |
Apr 11, 2013 | 27.74 | 29.06 | 27.17 | 28.23 | 2,744,960 | +3.33(+13.37%) |
Apr 10, 2013 | 24.43 | 25.22 | 24.25 | 24.90 | 387,504 | +0.26(+1.06%) |
Apr 09, 2013 | 25.04 | 25.12 | 24.58 | 24.64 | 197,998 | -0.41(-1.64%) |
Apr 08, 2013 | 24.74 | 25.11 | 24.65 | 25.05 | 319,953 | +0.30(+1.21%) |
Apr 05, 2013 | 23.94 | 24.80 | 23.79 | 24.75 | 376,452 | +0.41(+1.68%) |
Apr 04, 2013 | 23.34 | 24.49 | 23.33 | 24.34 | 423,730 | +0.95(+4.06%) |
Apr 03, 2013 | 23.20 | 23.62 | 22.76 | 23.39 | 410,717 | +0.19(+0.82%) |
Apr 02, 2013 | 22.85 | 23.23 | 22.68 | 23.20 | 388,956 | +0.54(+2.38%) |
Apr 01, 2013 | 22.92 | 22.98 | 22.40 | 22.66 | 442,277 | -0.24(-1.05%) |
Mar 28, 2013 | 22.85 | 23.06 | 22.59 | 22.90 | 289,927 | +0.05(+0.22%) |
Mar 27, 2013 | 22.67 | 23.05 | 22.25 | 22.85 | 1,312,844 | -0.07(-0.31%) |
Mar 26, 2013 | 23.82 | 23.82 | 22.72 | 22.92 | 423,826 | -0.83(-3.49%) |
Mar 25, 2013 | 24.62 | 24.72 | 23.48 | 23.75 | 348,562 | -0.87(-3.53%) |
Mar 22, 2013 | 24.31 | 24.92 | 24.31 | 24.62 | 264,943 | +0.27(+1.11%) |
Mar 21, 2013 | 24.49 | 24.49 | 23.19 | 24.35 | 530,842 | +0.56(+2.35%) |
Mar 20, 2013 | 24.25 | 24.41 | 23.69 | 23.79 | 560,442 | -0.28(-1.16%) |
Mar 19, 2013 | 24.87 | 25.25 | 23.72 | 24.07 | 386,258 | -0.74(-2.98%) |
Mar 18, 2013 | 25.25 | 25.57 | 24.60 | 24.81 | 347,015 | -0.70(-2.74%) |
Mar 15, 2013 | 23.97 | 25.96 | 23.10 | 25.51 | 1,154,196 | +1.29(+5.33%) |
Mar 14, 2013 | 24.67 | 25.87 | 23.48 | 24.22 | 1,499,906 | -0.27(-1.10%) |
Mar 13, 2013 | 22.70 | 24.75 | 22.63 | 24.49 | 896,513 | +1.95(+8.65%) |
Mar 12, 2013 | 22.85 | 22.96 | 22.23 | 22.54 | 477,098 | -0.42(-1.83%) |
Mar 11, 2013 | 22.99 | 23.19 | 22.66 | 22.96 | 251,129 | -0.10(-0.43%) |
Mar 08, 2013 | 22.13 | 23.09 | 21.87 | 23.06 | 344,657 | +1.06(+4.82%) |
Mar 07, 2013 | 22.81 | 23.06 | 21.47 | 22.00 | 932,060 | -1.10(-4.76%) |
Mar 06, 2013 | 23.60 | 23.99 | 22.92 | 23.10 | 492,875 | -0.67(-2.82%) |
Mar 05, 2013 | 22.88 | 23.97 | 22.49 | 23.77 | 518,571 | +1.14(+5.04%) |
Mar 04, 2013 | 22.63 | 23.07 | 22.30 | 22.63 | 372,537 | -0.10(-0.44%) |
Mar 01, 2013 | 22.90 | 23.26 | 22.59 | 22.73 | 329,388 | -0.17(-0.74%) |
Feb 28, 2013 | 22.85 | 23.05 | 22.80 | 22.90 | 197,778 | +0.02(+0.09%) |
Feb 27, 2013 | 22.46 | 23.05 | 22.38 | 22.88 | 251,624 | +0.42(+1.87%) |
Feb 26, 2013 | 22.06 | 22.66 | 21.75 | 22.46 | 319,734 | -0.29(-1.27%) |
Feb 22, 2013 | 23.15 | 23.15 | 22.40 | 22.75 | 261,366 | -0.26(-1.13%) |
Feb 21, 2013 | 23.61 | 24.08 | 22.81 | 23.01 | 388,535 | -0.64(-2.71%) |
Feb 20, 2013 | 23.88 | 24.02 | 23.48 | 23.65 | 397,646 | -0.29(-1.21%) |
Feb 19, 2013 | 23.02 | 24.08 | 22.81 | 23.94 | 398,702 | +1.06(+4.63%) |
Feb 15, 2013 | 23.19 | 23.67 | 22.78 | 22.88 | 468,704 | -0.31(-1.34%) |
Feb 14, 2013 | 22.97 | 23.45 | 22.84 | 23.19 | 271,333 | +0.10(+0.43%) |
Feb 13, 2013 | 23.11 | 23.46 | 22.63 | 23.09 | 443,738 | -0.03(-0.13%) |
Feb 12, 2013 | 23.33 | 23.70 | 23.07 | 23.12 | 334,101 | -0.07(-0.30%) |
Feb 11, 2013 | 23.16 | 23.31 | 22.90 | 23.19 | 390,642 | -0.09(-0.39%) |
Feb 08, 2013 | 23.10 | 23.41 | 22.84 | 23.28 | 617,207 | +0.36(+1.57%) |
Feb 07, 2013 | 23.45 | 23.66 | 21.93 | 22.92 | 1,073,253 | +0.77(+3.48%) |
Feb 06, 2013 | 20.98 | 22.21 | 20.98 | 22.15 | 566,394 | +1.60(+7.79%) |
Feb 04, 2013 | 21.01 | 21.35 | 20.47 | 20.55 | 291,837 | -0.56(-2.65%) |
Feb 01, 2013 | 21.27 | 21.45 | 20.72 | 21.11 | 327,326 | +0.01(+0.05%) |
Jan 31, 2013 | 21.02 | 21.28 | 20.30 | 21.10 | 609,201 | +0.06(+0.29%) |
Jan 30, 2013 | 22.03 | 22.03 | 20.79 | 21.04 | 498,384 | -1.09(-4.93%) |
Jan 29, 2013 | 22.42 | 22.83 | 21.71 | 22.13 | 737,604 | -0.47(-2.08%) |
Jan 28, 2013 | 21.85 | 22.98 | 21.80 | 22.60 | 809,585 | +1.04(+4.82%) |
Jan 25, 2013 | 20.80 | 21.57 | 20.75 | 21.56 | 705,880 | +0.81(+3.90%) |
Jan 24, 2013 | 20.91 | 21.43 | 20.62 | 20.75 | 325,993 | -0.16(-0.77%) |
Jan 23, 2013 | 21.26 | 21.30 | 20.84 | 20.91 | 252,701 | -0.42(-1.97%) |
Jan 22, 2013 | 21.18 | 21.52 | 20.60 | 21.33 | 313,434 | +0.15(+0.71%) |
Jan 18, 2013 | 21.30 | 21.42 | 20.97 | 21.18 | 205,066 | -0.17(-0.80%) |
Jan 17, 2013 | 21.12 | 21.52 | 20.78 | 21.35 | 371,692 | +0.29(+1.38%) |
Jan 16, 2013 | 20.94 | 21.40 | 20.43 | 21.06 | 402,805 | +0.12(+0.57%) |
Jan 15, 2013 | 20.16 | 21.42 | 19.87 | 20.94 | 561,239 | +0.75(+3.71%) |
Jan 14, 2013 | 20.20 | 20.28 | 19.13 | 20.19 | 523,336 | -0.03(-0.15%) |
Jan 11, 2013 | 20.31 | 20.60 | 19.86 | 20.22 | 356,027 | -0.02(-0.10%) |
Jan 10, 2013 | 20.39 | 20.42 | 19.87 | 20.24 | 390,550 | -0.18(-0.88%) |
Jan 09, 2013 | 21.23 | 21.32 | 20.39 | 20.42 | 436,768 | -0.70(-3.31%) |
Jan 08, 2013 | 20.93 | 21.28 | 20.64 | 21.12 | 342,558 | +0.14(+0.67%) |
Jan 07, 2013 | 21.53 | 21.63 | 20.84 | 20.98 | 516,892 | -0.50(-2.33%) |
Jan 04, 2013 | 21.35 | 21.91 | 21.01 | 21.48 | 544,670 | +0.26(+1.23%) |
Jan 03, 2013 | 20.27 | 21.57 | 20.13 | 21.22 | 963,310 | +1.72(+8.82%) |
Jan 02, 2013 | 19.16 | 19.88 | 19.16 | 19.50 | 917,499 | +0.05(+0.26%) |
Dec 31, 2012 | 18.75 | 19.50 | 18.67 | 19.45 | 480,379 | +0.79(+4.23%) |
Dec 28, 2012 | 18.45 | 18.87 | 18.30 | 18.66 | 311,680 | +0.10(+0.54%) |
Dec 27, 2012 | 18.58 | 18.78 | 17.93 | 18.56 | 267,718 | +0.03(+0.16%) |
Dec 26, 2012 | 19.45 | 19.49 | 18.43 | 18.53 | 331,668 | -0.87(-4.48%) |
Dec 24, 2012 | 19.26 | 19.83 | 19.21 | 19.40 | 151,790 | +0.12(+0.62%) |
Dec 21, 2012 | 19.59 | 19.69 | 19.27 | 19.28 | 866,017 | -0.56(-2.82%) |
Dec 20, 2012 | 20.20 | 20.41 | 19.59 | 19.84 | 360,226 | -0.39(-1.93%) |
Dec 19, 2012 | 20.26 | 20.40 | 19.93 | 20.23 | 611,817 | +0.37(+1.86%) |
Dec 18, 2012 | 19.57 | 20.24 | 19.57 | 19.86 | 319,027 | +0.23(+1.17%) |
Dec 17, 2012 | 19.25 | 19.63 | 19.21 | 19.63 | 492,057 | +0.37(+1.92%) |
Dec 14, 2012 | 19.62 | 20.40 | 19.06 | 19.26 | 895,816 | -1.44(-6.96%) |
Dec 13, 2012 | 20.83 | 20.96 | 20.65 | 20.70 | 222,797 | -0.13(-0.62%) |
Dec 12, 2012 | 20.84 | 21.06 | 20.64 | 20.83 | 344,117 | +0.15(+0.73%) |
Dec 11, 2012 | 20.45 | 20.74 | 20.31 | 20.68 | 243,110 | +0.38(+1.87%) |
Dec 10, 2012 | 20.50 | 20.50 | 20.16 | 20.30 | 252,454 | -0.49(-2.36%) |
Dec 07, 2012 | 21.02 | 21.10 | 20.58 | 20.79 | 264,666 | -0.16(-0.76%) |
Dec 06, 2012 | 20.48 | 20.99 | 19.96 | 20.95 | 334,142 | +0.38(+1.84%) |
Dec 05, 2012 | 19.97 | 20.61 | 19.93 | 20.57 | 538,531 | +0.50(+2.49%) |
Dec 04, 2012 | 20.72 | 20.95 | 19.81 | 20.07 | 791,226 | -0.61(-2.95%) |
Nov 30, 2012 | 19.01 | 21.05 | 18.58 | 20.68 | 3,095,357 | -0.07(-0.34%) |
Nov 29, 2012 | 20.95 | 21.18 | 19.95 | 20.75 | 1,443,390 | -0.35(-1.66%) |
Nov 28, 2012 | 19.78 | 21.40 | 19.66 | 21.10 | 1,131,156 | +1.27(+6.40%) |
Nov 27, 2012 | 19.68 | 20.50 | 19.61 | 19.83 | 777,379 | +0.10(+0.51%) |
Nov 26, 2012 | 20.33 | 20.49 | 19.39 | 19.73 | 510,811 | -0.78(-3.80%) |
Nov 23, 2012 | 20.62 | 20.87 | 20.25 | 20.51 | 159,419 | +0.21(+1.03%) |
Nov 21, 2012 | 20.24 | 20.46 | 19.52 | 20.30 | 332,575 | +0.03(+0.15%) |
Nov 20, 2012 | 20.01 | 20.27 | 19.80 | 20.27 | 273,957 | +0.24(+1.20%) |
Nov 19, 2012 | 19.79 | 20.16 | 19.50 | 20.03 | 458,819 | +0.56(+2.88%) |
Nov 16, 2012 | 19.97 | 20.22 | 19.28 | 19.47 | 558,131 | -0.51(-2.56%) |
Nov 15, 2012 | 19.79 | 20.21 | 19.41 | 19.98 | 382,498 | +0.10(+0.50%) |
Nov 14, 2012 | 20.76 | 20.89 | 19.85 | 19.88 | 303,523 | -0.81(-3.91%) |
Nov 13, 2012 | 20.30 | 20.82 | 20.16 | 20.69 | 417,839 | +0.25(+1.22%) |
Nov 12, 2012 | 20.46 | 20.90 | 20.42 | 20.44 | 172,650 | +0.06(+0.29%) |
Nov 09, 2012 | 20.37 | 20.43 | 19.93 | 20.38 | 607,669 | -0.08(-0.39%) |
Nov 08, 2012 | 21.04 | 21.20 | 20.45 | 20.46 | 345,465 | -0.63(-2.99%) |
Nov 07, 2012 | 21.20 | 21.39 | 20.85 | 21.09 | 257,879 | -0.34(-1.59%) |
Nov 06, 2012 | 21.10 | 21.53 | 20.95 | 21.43 | 394,893 | +0.43(+2.05%) |
Nov 05, 2012 | 20.13 | 21.30 | 20.06 | 21.00 | 604,791 | +0.43(+2.09%) |
Nov 02, 2012 | 21.08 | 21.16 | 20.02 | 20.57 | 787,349 | -0.56(-2.65%) |
Nov 01, 2012 | 21.95 | 22.50 | 20.92 | 21.13 | 3,384,858 | -4.19(-16.55%) |
Oct 31, 2012 | 26.60 | 26.94 | 24.88 | 25.32 | 938,463 | -1.27(-4.78%) |
Oct 26, 2012 | 26.25 | 26.59 | 26.59 | 26.59 | 357,200 | +0.27(+1.03%) |
Oct 25, 2012 | 26.96 | 27.00 | 25.93 | 26.32 | 400,540 | -0.33(-1.24%) |
Oct 24, 2012 | 25.71 | 27.40 | 25.11 | 26.65 | 828,139 | +1.03(+4.02%) |
Oct 23, 2012 | 24.95 | 25.89 | 24.60 | 25.62 | 263,628 | -0.37(-1.42%) |
Oct 19, 2012 | 26.56 | 26.57 | 25.75 | 25.99 | 345,130 | -0.68(-2.55%) |
Oct 18, 2012 | 26.75 | 27.03 | 26.41 | 26.67 | 208,367 | -0.17(-0.63%) |
Oct 17, 2012 | 27.38 | 27.60 | 26.41 | 26.84 | 323,589 | -0.57(-2.08%) |
Oct 16, 2012 | 27.06 | 27.54 | 26.81 | 27.41 | 421,507 | +0.41(+1.52%) |
Oct 15, 2012 | 26.50 | 27.05 | 26.31 | 27.00 | 388,471 | +0.53(+2.00%) |
Oct 12, 2012 | 26.33 | 26.62 | 26.16 | 26.47 | 635,859 | +0.04(+0.15%) |
Oct 11, 2012 | 26.36 | 26.83 | 26.18 | 26.43 | 410,685 | +0.28(+1.07%) |
Oct 10, 2012 | 25.89 | 26.50 | 25.81 | 26.15 | 482,774 | +0.32(+1.24%) |
Oct 09, 2012 | 26.16 | 26.30 | 25.57 | 25.83 | 660,798 | -0.33(-1.26%) |
Oct 08, 2012 | 26.26 | 26.72 | 26.08 | 26.16 | 225,955 | -0.30(-1.13%) |
Oct 05, 2012 | 26.35 | 26.73 | 26.23 | 26.46 | 657,261 | +0.24(+0.92%) |
Oct 04, 2012 | 26.26 | 26.45 | 25.85 | 26.22 | 507,421 | +0.19(+0.73%) |
Oct 03, 2012 | 26.86 | 27.13 | 25.80 | 26.03 | 1,074,869 | -0.65(-2.44%) |
Oct 02, 2012 | 29.11 | 29.50 | 26.36 | 26.68 | 2,243,768 | -0.81(-2.95%) |
Oct 01, 2012 | 27.89 | 27.90 | 26.97 | 27.49 | 747,918 | -0.24(-0.87%) |
Sep 28, 2012 | 27.81 | 27.96 | 27.41 | 27.73 | 649,294 | -0.35(-1.25%) |
Sep 27, 2012 | 27.27 | 28.22 | 27.07 | 28.08 | 785,524 | +0.73(+2.67%) |
Sep 26, 2012 | 25.58 | 27.50 | 25.01 | 27.35 | 1,577,651 | +1.96(+7.72%) |
Sep 25, 2012 | 26.55 | 26.77 | 25.23 | 25.39 | 792,869 | -1.12(-4.22%) |
Sep 24, 2012 | 27.14 | 27.24 | 26.41 | 26.51 | 598,897 | -0.98(-3.56%) |
Sep 21, 2012 | 28.30 | 28.33 | 27.41 | 27.49 | 776,108 | -0.48(-1.72%) |
Sep 20, 2012 | 27.90 | 28.10 | 27.20 | 27.97 | 410,462 | -0.03(-0.11%) |
Sep 19, 2012 | 27.48 | 28.09 | 27.02 | 28.00 | 888,322 | +0.64(+2.34%) |
Sep 18, 2012 | 27.95 | 28.35 | 26.48 | 27.36 | 1,442,102 | -1.03(-3.63%) |
Sep 17, 2012 | 28.11 | 28.62 | 27.99 | 28.39 | 504,151 | +0.09(+0.32%) |
Sep 14, 2012 | 29.44 | 29.86 | 27.67 | 28.30 | 1,310,905 | -0.91(-3.12%) |
Sep 13, 2012 | 28.40 | 29.31 | 27.90 | 29.21 | 1,223,669 | +1.48(+5.34%) |
Sep 12, 2012 | 27.90 | 28.03 | 27.35 | 27.73 | 519,442 | +0.21(+0.76%) |
Sep 11, 2012 | 27.62 | 27.85 | 27.25 | 27.52 | 577,709 | +0.05(+0.18%) |
Sep 10, 2012 | 28.80 | 28.94 | 27.14 | 27.47 | 844,070 | -1.68(-5.76%) |
Sep 07, 2012 | 28.74 | 29.22 | 28.30 | 29.15 | 577,648 | +0.28(+0.97%) |
Sep 06, 2012 | 28.45 | 29.27 | 28.24 | 28.87 | 710,163 | +0.75(+2.67%) |
Sep 05, 2012 | 27.82 | 28.15 | 27.25 | 28.12 | 1,111,453 | +0.16(+0.57%) |
Sep 04, 2012 | 29.29 | 29.55 | 27.69 | 27.96 | 1,352,682 | -1.23(-4.21%) |
Aug 31, 2012 | 29.07 | 30.10 | 28.48 | 29.19 | 3,851,184 | -3.03(-9.40%) |
Aug 30, 2012 | 31.56 | 33.40 | 31.41 | 32.22 | 1,617,405 | +0.65(+2.06%) |
Aug 29, 2012 | 32.02 | 32.23 | 31.28 | 31.57 | 1,133,539 | +0.23(+0.73%) |
Aug 27, 2012 | 31.87 | 32.15 | 31.06 | 31.34 | 634,914 | -0.17(-0.54%) |
Aug 24, 2012 | 33.27 | 33.41 | 31.06 | 31.51 | 1,097,133 | -1.93(-5.77%) |
Aug 23, 2012 | 34.13 | 34.42 | 33.20 | 33.44 | 285,788 | -0.79(-2.31%) |
Aug 22, 2012 | 34.88 | 35.25 | 34.10 | 34.23 | 446,847 | -0.63(-1.81%) |
Aug 21, 2012 | 34.63 | 35.78 | 34.60 | 34.86 | 330,063 | +0.34(+0.98%) |
Aug 20, 2012 | 35.66 | 35.97 | 34.42 | 34.52 | 324,748 | -1.28(-3.58%) |
Aug 17, 2012 | 35.06 | 36.02 | 34.76 | 35.80 | 353,458 | +0.66(+1.88%) |
Aug 16, 2012 | 34.22 | 35.19 | 34.00 | 35.14 | 203,130 | +0.82(+2.39%) |
Aug 15, 2012 | 33.84 | 34.49 | 33.60 | 34.32 | 243,567 | +0.25(+0.73%) |
Aug 14, 2012 | 34.12 | 35.14 | 33.88 | 34.07 | 370,642 | +0.21(+0.62%) |
Aug 13, 2012 | 33.88 | 33.88 | 33.14 | 33.86 | 232,182 | -0.20(-0.59%) |
Aug 10, 2012 | 34.75 | 34.98 | 33.74 | 34.06 | 308,575 | -0.70(-2.01%) |
Aug 09, 2012 | 35.09 | 35.66 | 34.64 | 34.76 | 350,843 | -0.43(-1.22%) |
Aug 08, 2012 | 34.26 | 35.67 | 34.18 | 35.19 | 388,847 | +0.96(+2.80%) |
Aug 07, 2012 | 34.18 | 35.11 | 33.89 | 34.23 | 375,532 | +0.52(+1.54%) |
Aug 06, 2012 | 33.99 | 34.05 | 33.69 | 33.71 | 314,816 | -0.16(-0.47%) |
Aug 03, 2012 | 33.29 | 34.29 | 32.38 | 33.87 | 380,771 | +1.55(+4.80%) |
Aug 02, 2012 | 32.45 | 34.11 | 31.95 | 32.32 | 1,467,599 | -3.61(-10.05%) |
Aug 01, 2012 | 36.64 | 36.78 | 35.53 | 35.93 | 226,152 | -0.40(-1.10%) |
Jul 31, 2012 | 37.33 | 37.89 | 36.30 | 36.33 | 204,673 | -1.08(-2.89%) |
Jul 30, 2012 | 38.14 | 38.57 | 36.97 | 37.41 | 195,998 | -0.47(-1.24%) |
Jul 27, 2012 | 36.60 | 38.47 | 36.54 | 37.88 | 292,214 | +1.17(+3.19%) |
Jul 26, 2012 | 36.19 | 36.82 | 35.96 | 36.71 | 291,620 | +1.24(+3.50%) |
Jul 25, 2012 | 35.59 | 36.07 | 35.20 | 35.47 | 299,973 | +0.02(+0.06%) |
Jul 24, 2012 | 35.79 | 35.98 | 35.05 | 35.45 | 360,491 | -0.30(-0.84%) |
Jul 23, 2012 | 34.61 | 36.02 | 34.26 | 35.75 | 428,593 | +0.23(+0.65%) |
Jul 20, 2012 | 35.57 | 35.93 | 35.42 | 35.52 | 311,904 | -0.46(-1.28%) |
Jul 19, 2012 | 35.57 | 36.39 | 35.46 | 35.98 | 323,287 | +0.48(+1.35%) |
Jul 18, 2012 | 34.47 | 35.83 | 34.29 | 35.50 | 504,325 | +0.58(+1.66%) |
Jul 17, 2012 | 34.40 | 35.35 | 34.00 | 34.92 | 398,834 | +0.81(+2.37%) |
Jul 16, 2012 | 34.70 | 34.89 | 33.99 | 34.11 | 465,128 | -0.82(-2.35%) |
Jul 13, 2012 | 35.39 | 35.90 | 34.65 | 34.93 | 433,363 | -0.28(-0.80%) |
Jul 12, 2012 | 34.97 | 35.46 | 34.02 | 35.21 | 618,295 | +0.06(+0.17%) |
Jul 11, 2012 | 37.28 | 37.41 | 34.85 | 35.15 | 713,415 | -2.11(-5.66%) |
Jul 10, 2012 | 37.94 | 38.60 | 37.06 | 37.26 | 356,751 | -0.33(-0.88%) |
Jul 09, 2012 | 38.56 | 38.76 | 37.12 | 37.59 | 403,003 | -0.46(-1.21%) |
Jul 06, 2012 | 38.65 | 38.85 | 37.38 | 38.05 | 480,828 | -0.92(-2.36%) |
Jul 05, 2012 | 39.77 | 40.10 | 38.87 | 38.97 | 574,100 | -1.22(-3.04%) |
Jul 03, 2012 | 40.25 | 41.00 | 39.61 | 40.19 | 314,937 | +0.20(+0.50%) |
Jul 02, 2012 | 39.49 | 40.01 | 39.14 | 39.99 | 374,068 | +0.40(+1.01%) |
Jun 29, 2012 | 39.18 | 39.96 | 38.35 | 39.59 | 383,052 | +1.41(+3.69%) |
Jun 28, 2012 | 38.84 | 39.76 | 37.22 | 38.18 | 365,986 | -1.09(-2.78%) |
Jun 27, 2012 | 39.27 | 39.96 | 38.79 | 39.27 | 228,043 | +0.00(+0.00%) |
Jun 26, 2012 | 38.11 | 39.45 | 37.69 | 39.27 | 374,892 | +1.35(+3.56%) |
Jun 25, 2012 | 39.00 | 39.00 | 36.77 | 37.92 | 554,281 | -1.53(-3.88%) |
Jun 22, 2012 | 39.73 | 40.20 | 39.07 | 39.45 | 387,983 | +0.01(+0.03%) |
Jun 21, 2012 | 40.73 | 40.96 | 39.15 | 39.44 | 531,931 | -2.28(-5.47%) |
Jun 20, 2012 | 41.34 | 41.85 | 40.73 | 41.72 | 457,790 | +0.56(+1.36%) |
Jun 19, 2012 | 40.57 | 41.96 | 39.61 | 41.16 | 1,352,416 | +1.79(+4.55%) |
Jun 18, 2012 | 38.30 | 39.64 | 37.54 | 39.37 | 633,562 | +0.88(+2.29%) |
Jun 15, 2012 | 37.36 | 38.55 | 37.06 | 38.49 | 579,485 | +1.14(+3.05%) |
Jun 14, 2012 | 36.54 | 37.75 | 35.87 | 37.35 | 317,123 | +0.90(+2.47%) |
Jun 13, 2012 | 38.04 | 38.19 | 36.23 | 36.45 | 426,229 | -1.94(-5.05%) |
Jun 12, 2012 | 37.65 | 38.46 | 37.15 | 38.39 | 371,726 | +0.86(+2.29%) |
Jun 11, 2012 | 38.33 | 38.89 | 37.44 | 37.53 | 541,231 | -0.08(-0.21%) |
Jun 08, 2012 | 36.34 | 38.20 | 36.09 | 37.61 | 539,684 | +1.26(+3.47%) |
Jun 07, 2012 | 37.50 | 37.57 | 35.95 | 36.35 | 524,328 | -0.61(-1.65%) |
Jun 06, 2012 | 36.18 | 37.05 | 35.93 | 36.96 | 464,724 | +0.96(+2.67%) |
Jun 05, 2012 | 34.56 | 36.11 | 34.02 | 36.00 | 452,749 | +1.23(+3.54%) |
Jun 04, 2012 | 35.07 | 35.15 | 33.89 | 34.77 | 398,656 | -0.29(-0.83%) |
Jun 01, 2012 | 35.83 | 36.57 | 34.81 | 35.06 | 449,966 | -1.73(-4.70%) |
May 31, 2012 | 35.75 | 37.71 | 35.12 | 36.79 | 975,669 | +2.02(+5.81%) |
May 30, 2012 | 35.30 | 35.30 | 34.27 | 34.77 | 295,338 | -0.81(-2.28%) |
May 29, 2012 | 35.99 | 35.99 | 34.40 | 35.58 | 361,583 | -0.06(-0.17%) |
May 25, 2012 | 35.18 | 35.96 | 35.18 | 35.64 | 203,806 | +0.62(+1.77%) |
May 24, 2012 | 35.40 | 35.88 | 34.69 | 35.02 | 432,713 | +0.28(+0.81%) |
May 23, 2012 | 33.52 | 34.80 | 33.46 | 34.74 | 249,096 | +0.81(+2.39%) |
May 22, 2012 | 33.29 | 34.45 | 32.99 | 33.93 | 445,882 | +0.58(+1.74%) |
May 21, 2012 | 32.43 | 33.40 | 31.65 | 33.35 | 505,662 | +0.76(+2.33%) |
May 18, 2012 | 35.43 | 36.45 | 31.65 | 32.59 | 1,648,702 | -2.57(-7.31%) |
May 17, 2012 | 37.02 | 37.12 | 34.92 | 35.16 | 774,865 | -1.75(-4.74%) |
May 16, 2012 | 36.75 | 37.76 | 36.75 | 36.91 | 420,430 | +0.32(+0.87%) |
May 15, 2012 | 36.38 | 37.18 | 36.12 | 36.59 | 250,334 | +0.51(+1.41%) |
May 14, 2012 | 36.24 | 36.86 | 35.50 | 36.08 | 272,626 | -0.42(-1.15%) |
May 11, 2012 | 36.45 | 36.86 | 35.97 | 36.50 | 195,861 | +0.42(+1.16%) |
May 10, 2012 | 36.01 | 36.64 | 35.29 | 36.08 | 286,876 | +0.41(+1.15%) |
May 09, 2012 | 35.51 | 36.50 | 34.85 | 35.67 | 374,330 | -0.17(-0.47%) |
May 08, 2012 | 37.05 | 37.23 | 35.36 | 35.84 | 384,780 | -1.62(-4.32%) |
May 07, 2012 | 37.65 | 38.32 | 37.30 | 37.46 | 377,972 | -0.47(-1.24%) |
May 04, 2012 | 37.59 | 38.99 | 37.43 | 37.93 | 476,807 | +0.14(+0.37%) |
May 03, 2012 | 37.49 | 38.25 | 36.91 | 37.79 | 376,874 | +0.66(+1.78%) |
May 02, 2012 | 35.63 | 37.32 | 35.34 | 37.13 | 277,230 | +1.40(+3.92%) |