Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.48 | 48.77 | 47.49 | 48.15 | 656,615 | -0.41(-0.85%) |
Apr 29, 2013 | 48.85 | 49.84 | 48.41 | 48.57 | 397,835 | -0.05(-0.10%) |
Apr 26, 2013 | 48.90 | 49.07 | 48.40 | 48.62 | 943,730 | +0.07(+0.14%) |
Apr 25, 2013 | 48.40 | 49.75 | 47.37 | 48.55 | 867,144 | +0.43(+0.90%) |
Apr 24, 2013 | 46.25 | 48.41 | 44.77 | 48.11 | 1,696,336 | +3.61(+8.12%) |
Apr 23, 2013 | 42.55 | 45.00 | 42.55 | 44.50 | 1,217,377 | +2.48(+5.89%) |
Apr 22, 2013 | 41.01 | 42.21 | 39.70 | 42.02 | 658,997 | +1.01(+2.45%) |
Apr 19, 2013 | 39.35 | 41.26 | 39.24 | 41.02 | 610,349 | +1.77(+4.50%) |
Apr 18, 2013 | 40.65 | 40.78 | 38.51 | 39.25 | 803,087 | -1.42(-3.49%) |
Apr 17, 2013 | 39.91 | 40.91 | 39.25 | 40.67 | 696,888 | +0.35(+0.86%) |
Apr 16, 2013 | 40.31 | 40.46 | 39.28 | 40.33 | 740,231 | +0.84(+2.12%) |
Apr 15, 2013 | 42.42 | 42.68 | 39.33 | 39.49 | 746,598 | -3.28(-7.66%) |
Apr 12, 2013 | 42.75 | 43.78 | 42.50 | 42.77 | 350,499 | -0.28(-0.64%) |
Apr 11, 2013 | 42.49 | 43.23 | 42.37 | 43.04 | 595,266 | +0.49(+1.16%) |
Apr 10, 2013 | 43.26 | 43.33 | 41.62 | 42.55 | 760,890 | -0.58(-1.35%) |
Apr 09, 2013 | 43.87 | 44.02 | 42.83 | 43.13 | 314,029 | -0.68(-1.55%) |
Apr 08, 2013 | 43.06 | 44.03 | 42.77 | 43.81 | 583,400 | +0.69(+1.60%) |
Apr 05, 2013 | 42.27 | 43.20 | 40.91 | 43.12 | 820,816 | -0.38(-0.86%) |
Apr 04, 2013 | 43.03 | 43.79 | 42.90 | 43.50 | 405,130 | +0.63(+1.47%) |
Apr 03, 2013 | 44.43 | 44.84 | 41.97 | 42.86 | 1,158,223 | -1.55(-3.49%) |
Apr 02, 2013 | 45.31 | 46.10 | 44.23 | 44.41 | 450,196 | -0.70(-1.55%) |
Apr 01, 2013 | 46.19 | 46.59 | 44.86 | 45.11 | 445,918 | -1.13(-2.45%) |
Mar 28, 2013 | 46.76 | 46.92 | 45.96 | 46.25 | 356,431 | -0.39(-0.85%) |
Mar 27, 2013 | 45.96 | 46.71 | 45.72 | 46.64 | 240,750 | +0.33(+0.70%) |
Mar 26, 2013 | 47.05 | 47.45 | 46.09 | 46.32 | 389,403 | -0.40(-0.87%) |
Mar 25, 2013 | 47.29 | 47.85 | 46.24 | 46.72 | 370,162 | -0.32(-0.67%) |
Mar 22, 2013 | 47.31 | 47.60 | 46.82 | 47.04 | 266,540 | -0.02(-0.04%) |
Mar 21, 2013 | 47.29 | 47.99 | 46.82 | 47.06 | 624,752 | -0.41(-0.87%) |
Mar 20, 2013 | 46.52 | 47.87 | 46.35 | 47.47 | 696,984 | +1.41(+3.06%) |
Mar 19, 2013 | 46.78 | 47.38 | 45.58 | 46.06 | 824,165 | +0.00(+0.00%) |
Mar 18, 2013 | 45.02 | 46.49 | 44.46 | 46.06 | 948,663 | +0.79(+1.74%) |
Mar 15, 2013 | 43.98 | 46.01 | 43.95 | 45.27 | 1,881,712 | +1.28(+2.92%) |
Mar 14, 2013 | 43.04 | 44.03 | 42.74 | 43.99 | 789,508 | +1.20(+2.81%) |
Mar 13, 2013 | 42.46 | 43.19 | 42.13 | 42.78 | 388,293 | +0.26(+0.60%) |
Mar 12, 2013 | 43.72 | 43.72 | 42.15 | 42.53 | 524,305 | -1.26(-2.88%) |
Mar 11, 2013 | 43.74 | 44.34 | 43.61 | 43.79 | 530,652 | +0.36(+0.82%) |
Mar 08, 2013 | 43.44 | 43.56 | 42.34 | 43.44 | 984,324 | +0.63(+1.48%) |
Mar 07, 2013 | 42.64 | 43.03 | 41.81 | 42.80 | 446,417 | +0.21(+0.49%) |
Mar 06, 2013 | 41.88 | 43.18 | 41.74 | 42.60 | 680,708 | +1.07(+2.57%) |
Mar 05, 2013 | 41.73 | 42.37 | 41.44 | 41.53 | 721,960 | +0.07(+0.17%) |
Mar 04, 2013 | 40.50 | 41.57 | 40.50 | 41.46 | 827,533 | +0.88(+2.16%) |
Mar 01, 2013 | 39.75 | 40.84 | 39.22 | 40.58 | 423,511 | +0.62(+1.56%) |
Feb 28, 2013 | 40.56 | 40.73 | 39.85 | 39.96 | 378,161 | -0.68(-1.68%) |
Feb 27, 2013 | 39.66 | 40.89 | 39.54 | 40.64 | 333,184 | +1.02(+2.57%) |
Feb 26, 2013 | 38.62 | 39.88 | 38.10 | 39.63 | 645,280 | +1.32(+3.45%) |
Feb 25, 2013 | 40.14 | 40.44 | 38.26 | 38.30 | 405,379 | -1.66(-4.15%) |
Feb 22, 2013 | 39.82 | 40.32 | 39.48 | 39.96 | 271,036 | +0.35(+0.87%) |
Feb 21, 2013 | 39.08 | 40.32 | 38.39 | 39.62 | 716,445 | +0.53(+1.36%) |
Feb 20, 2013 | 40.97 | 41.03 | 38.98 | 39.08 | 814,074 | -2.34(-5.65%) |
Feb 19, 2013 | 41.69 | 42.26 | 40.86 | 41.42 | 367,817 | -0.14(-0.33%) |
Feb 15, 2013 | 42.02 | 42.31 | 41.42 | 41.56 | 426,791 | -0.45(-1.08%) |
Feb 14, 2013 | 41.75 | 42.25 | 41.63 | 42.02 | 310,870 | +0.01(+0.02%) |
Feb 13, 2013 | 41.97 | 42.34 | 41.53 | 42.01 | 410,864 | -0.13(-0.30%) |
Feb 12, 2013 | 40.11 | 42.45 | 40.09 | 42.13 | 711,840 | +1.85(+4.58%) |
Feb 11, 2013 | 40.40 | 40.56 | 40.06 | 40.29 | 284,604 | -0.22(-0.54%) |
Feb 08, 2013 | 40.68 | 40.98 | 40.19 | 40.51 | 237,416 | -0.18(-0.44%) |
Feb 07, 2013 | 41.53 | 41.56 | 40.50 | 40.68 | 580,172 | -0.87(-2.09%) |
Feb 06, 2013 | 40.47 | 41.58 | 40.02 | 41.55 | 909,920 | +1.73(+4.34%) |
Feb 04, 2013 | 41.02 | 41.15 | 39.52 | 39.82 | 808,817 | -1.40(-3.40%) |
Feb 01, 2013 | 43.94 | 44.27 | 41.04 | 41.23 | 1,115,831 | -2.44(-5.58%) |
Jan 31, 2013 | 43.74 | 44.18 | 42.44 | 43.66 | 1,017,397 | +1.07(+2.50%) |
Jan 30, 2013 | 43.30 | 43.72 | 42.26 | 42.60 | 778,013 | -0.56(-1.30%) |
Jan 29, 2013 | 42.34 | 43.16 | 42.19 | 43.16 | 590,573 | +0.99(+2.34%) |
Jan 28, 2013 | 42.45 | 42.86 | 41.77 | 42.17 | 481,029 | -0.11(-0.26%) |
Jan 25, 2013 | 42.20 | 42.72 | 41.87 | 42.28 | 510,848 | +0.34(+0.80%) |
Jan 24, 2013 | 42.29 | 43.23 | 41.87 | 41.95 | 627,975 | -0.31(-0.72%) |
Jan 23, 2013 | 41.37 | 42.70 | 41.37 | 42.25 | 579,505 | +0.81(+1.95%) |
Jan 22, 2013 | 41.63 | 41.75 | 41.07 | 41.44 | 292,880 | -0.13(-0.31%) |
Jan 18, 2013 | 41.66 | 41.78 | 41.39 | 41.57 | 345,488 | -0.08(-0.19%) |
Jan 17, 2013 | 41.28 | 41.90 | 41.15 | 41.65 | 310,839 | +0.84(+2.06%) |
Jan 16, 2013 | 41.02 | 41.47 | 40.77 | 40.81 | 369,963 | -0.32(-0.77%) |
Jan 15, 2013 | 40.10 | 41.47 | 40.10 | 41.13 | 356,797 | +0.59(+1.46%) |
Jan 14, 2013 | 41.24 | 41.95 | 40.39 | 40.53 | 491,501 | -0.75(-1.82%) |
Jan 11, 2013 | 41.77 | 42.36 | 40.96 | 41.28 | 432,316 | +0.13(+0.31%) |
Jan 10, 2013 | 41.88 | 41.88 | 40.48 | 41.16 | 287,669 | -0.41(-1.00%) |
Jan 09, 2013 | 41.29 | 42.46 | 41.12 | 41.57 | 559,840 | +0.72(+1.76%) |
Jan 08, 2013 | 40.05 | 41.04 | 40.02 | 40.85 | 519,903 | +0.71(+1.77%) |
Jan 07, 2013 | 38.29 | 40.20 | 38.17 | 40.14 | 828,407 | +1.87(+4.87%) |
Jan 04, 2013 | 38.08 | 38.54 | 37.82 | 38.27 | 486,618 | +0.33(+0.86%) |
Jan 03, 2013 | 37.83 | 38.63 | 37.44 | 37.95 | 359,574 | +0.31(+0.81%) |
Jan 02, 2013 | 37.84 | 38.00 | 37.33 | 37.64 | 563,296 | +0.78(+2.12%) |
Dec 31, 2012 | 36.15 | 36.95 | 35.63 | 36.86 | 375,659 | +0.71(+1.97%) |
Dec 28, 2012 | 36.02 | 36.62 | 35.60 | 36.15 | 306,195 | -0.18(-0.49%) |
Dec 27, 2012 | 36.17 | 36.39 | 35.10 | 36.33 | 332,687 | +0.33(+0.90%) |
Dec 26, 2012 | 36.44 | 36.92 | 35.91 | 36.00 | 292,732 | -0.47(-1.30%) |
Dec 24, 2012 | 36.43 | 36.98 | 36.24 | 36.48 | 332,168 | +0.07(+0.19%) |
Dec 21, 2012 | 36.98 | 37.06 | 35.91 | 36.41 | 1,236,882 | -1.10(-2.92%) |
Dec 20, 2012 | 37.12 | 37.69 | 36.88 | 37.50 | 680,884 | +0.05(+0.13%) |
Dec 19, 2012 | 38.32 | 38.44 | 37.24 | 37.46 | 1,242,014 | -0.84(-2.19%) |
Dec 18, 2012 | 37.85 | 38.82 | 37.63 | 38.29 | 732,861 | +0.68(+1.81%) |
Dec 17, 2012 | 37.26 | 37.77 | 36.91 | 37.61 | 650,768 | +0.44(+1.20%) |
Dec 14, 2012 | 37.00 | 37.28 | 36.65 | 37.17 | 497,076 | +0.12(+0.32%) |
Dec 13, 2012 | 36.90 | 37.40 | 36.75 | 37.05 | 451,231 | +0.17(+0.45%) |
Dec 12, 2012 | 35.72 | 37.54 | 35.55 | 36.88 | 861,419 | +1.36(+3.83%) |
Dec 11, 2012 | 34.84 | 35.72 | 34.69 | 35.52 | 434,545 | +1.01(+2.92%) |
Dec 10, 2012 | 34.80 | 34.88 | 33.97 | 34.51 | 604,868 | -0.22(-0.63%) |
Dec 07, 2012 | 34.91 | 35.57 | 33.86 | 34.73 | 484,707 | +0.05(+0.14%) |
Dec 06, 2012 | 34.66 | 35.33 | 34.14 | 34.68 | 362,578 | -0.06(-0.17%) |
Dec 05, 2012 | 35.81 | 35.96 | 34.36 | 34.74 | 711,450 | -1.08(-3.00%) |
Dec 04, 2012 | 35.58 | 36.00 | 35.14 | 35.82 | 499,997 | +1.25(+3.63%) |
Nov 30, 2012 | 35.27 | 35.34 | 33.85 | 34.56 | 769,574 | -0.67(-1.90%) |
Nov 29, 2012 | 35.95 | 36.27 | 34.64 | 35.23 | 418,824 | -0.39(-1.11%) |
Nov 28, 2012 | 35.30 | 35.64 | 34.45 | 35.63 | 495,745 | +0.29(+0.81%) |
Nov 27, 2012 | 35.04 | 35.88 | 35.03 | 35.34 | 433,996 | +0.21(+0.59%) |
Nov 26, 2012 | 35.22 | 35.65 | 34.83 | 35.14 | 510,885 | -0.11(-0.31%) |
Nov 23, 2012 | 35.20 | 35.57 | 34.31 | 35.24 | 216,742 | +0.27(+0.76%) |
Nov 21, 2012 | 35.43 | 35.95 | 34.67 | 34.98 | 387,389 | -0.37(-1.03%) |
Nov 20, 2012 | 34.84 | 35.35 | 34.36 | 35.34 | 443,346 | +0.91(+2.64%) |
Nov 19, 2012 | 34.81 | 35.84 | 33.90 | 34.44 | 447,413 | +0.44(+1.31%) |
Nov 16, 2012 | 32.78 | 34.04 | 32.57 | 33.99 | 479,519 | +1.05(+3.18%) |
Nov 15, 2012 | 33.20 | 34.01 | 31.91 | 32.94 | 776,272 | -0.38(-1.13%) |
Nov 14, 2012 | 35.03 | 35.03 | 33.19 | 33.32 | 596,134 | -1.31(-3.79%) |
Nov 13, 2012 | 34.76 | 35.74 | 34.39 | 34.63 | 560,234 | -0.34(-0.96%) |
Nov 12, 2012 | 36.21 | 36.92 | 34.91 | 34.97 | 467,001 | -1.02(-2.83%) |
Nov 09, 2012 | 36.62 | 36.75 | 35.33 | 35.98 | 610,860 | -0.72(-1.96%) |
Nov 08, 2012 | 37.10 | 37.15 | 36.03 | 36.71 | 384,570 | -0.23(-0.61%) |
Nov 07, 2012 | 36.31 | 37.38 | 35.53 | 36.93 | 387,795 | +0.25(+0.67%) |
Nov 06, 2012 | 37.38 | 37.80 | 36.47 | 36.69 | 562,564 | -0.49(-1.33%) |
Nov 05, 2012 | 36.12 | 37.23 | 35.77 | 37.18 | 434,965 | +1.13(+3.15%) |
Nov 02, 2012 | 37.89 | 37.89 | 36.01 | 36.04 | 759,684 | -1.33(-3.56%) |
Nov 01, 2012 | 36.70 | 37.64 | 36.61 | 37.38 | 725,062 | +0.88(+2.41%) |
Oct 31, 2012 | 35.79 | 36.53 | 35.72 | 36.50 | 694,009 | +1.09(+3.07%) |
Oct 26, 2012 | 35.50 | 35.41 | 35.41 | 35.41 | 821,307 | -0.20(-0.55%) |
Oct 25, 2012 | 38.64 | 39.06 | 34.43 | 35.61 | 1,948,949 | -3.20(-8.24%) |
Oct 24, 2012 | 39.19 | 39.74 | 38.72 | 38.81 | 862,107 | -0.41(-1.06%) |
Oct 23, 2012 | 40.02 | 40.21 | 38.52 | 39.22 | 965,955 | -1.79(-4.36%) |
Oct 19, 2012 | 40.95 | 41.73 | 40.52 | 41.01 | 380,514 | -0.20(-0.48%) |
Oct 18, 2012 | 40.91 | 41.58 | 40.91 | 41.21 | 507,513 | +0.20(+0.48%) |
Oct 17, 2012 | 40.50 | 41.70 | 40.50 | 41.01 | 909,890 | +1.44(+3.64%) |
Oct 16, 2012 | 40.22 | 40.51 | 39.10 | 39.57 | 625,217 | -0.40(-1.01%) |
Oct 15, 2012 | 38.98 | 39.97 | 38.33 | 39.97 | 392,170 | +1.21(+3.13%) |
Oct 12, 2012 | 38.97 | 38.99 | 38.04 | 38.76 | 343,688 | -0.11(-0.28%) |
Oct 11, 2012 | 40.36 | 40.43 | 38.64 | 38.87 | 310,877 | -1.14(-2.84%) |
Oct 10, 2012 | 39.33 | 40.40 | 39.25 | 40.00 | 292,045 | +0.72(+1.83%) |
Oct 09, 2012 | 40.01 | 40.22 | 39.26 | 39.28 | 412,361 | -0.87(-2.16%) |
Oct 08, 2012 | 40.97 | 41.21 | 40.06 | 40.15 | 479,924 | -0.96(-2.33%) |
Oct 05, 2012 | 41.11 | 41.66 | 40.79 | 41.11 | 604,598 | +0.39(+0.97%) |
Oct 04, 2012 | 40.16 | 40.82 | 39.87 | 40.71 | 899,901 | +0.58(+1.45%) |
Oct 03, 2012 | 37.97 | 40.20 | 37.92 | 40.13 | 859,297 | +2.20(+5.80%) |
Oct 02, 2012 | 37.41 | 37.93 | 37.01 | 37.93 | 568,828 | +0.66(+1.77%) |
Oct 01, 2012 | 37.71 | 38.03 | 36.94 | 37.27 | 436,205 | -0.27(-0.71%) |
Sep 28, 2012 | 37.90 | 38.17 | 37.48 | 37.53 | 508,605 | -0.64(-1.68%) |
Sep 27, 2012 | 37.54 | 38.48 | 37.15 | 38.18 | 398,424 | +0.68(+1.82%) |
Sep 26, 2012 | 40.34 | 40.62 | 37.33 | 37.49 | 1,079,966 | -2.94(-7.27%) |
Sep 25, 2012 | 40.96 | 41.79 | 40.42 | 40.44 | 836,697 | -0.55(-1.35%) |
Sep 24, 2012 | 41.36 | 41.71 | 40.71 | 40.99 | 604,803 | -0.71(-1.70%) |
Sep 21, 2012 | 40.34 | 42.03 | 40.06 | 41.70 | 1,314,473 | +1.95(+4.92%) |
Sep 20, 2012 | 39.14 | 39.81 | 38.76 | 39.74 | 713,025 | +0.53(+1.36%) |
Sep 19, 2012 | 38.51 | 39.39 | 38.26 | 39.21 | 621,791 | +0.94(+2.45%) |
Sep 18, 2012 | 39.19 | 39.86 | 38.05 | 38.27 | 601,591 | -0.83(-2.12%) |
Sep 17, 2012 | 40.16 | 40.40 | 39.03 | 39.10 | 767,217 | -1.49(-3.67%) |
Sep 14, 2012 | 39.98 | 40.75 | 39.68 | 40.59 | 830,297 | +0.87(+2.19%) |
Sep 13, 2012 | 38.77 | 39.91 | 37.60 | 39.73 | 1,370,390 | +0.82(+2.11%) |
Sep 12, 2012 | 37.65 | 38.95 | 37.42 | 38.91 | 1,191,795 | +1.16(+3.09%) |
Sep 11, 2012 | 37.57 | 38.11 | 37.43 | 37.74 | 315,813 | +0.32(+0.84%) |
Sep 10, 2012 | 37.76 | 38.05 | 37.36 | 37.43 | 394,204 | -0.36(-0.94%) |
Sep 07, 2012 | 36.55 | 38.37 | 36.55 | 37.78 | 645,449 | -0.01(-0.03%) |
Sep 06, 2012 | 36.81 | 37.80 | 36.75 | 37.79 | 546,200 | +1.04(+2.82%) |
Sep 05, 2012 | 37.02 | 37.21 | 36.43 | 36.75 | 430,019 | -0.11(-0.29%) |
Sep 04, 2012 | 36.77 | 37.03 | 36.02 | 36.86 | 490,207 | +0.08(+0.21%) |
Aug 31, 2012 | 36.30 | 37.05 | 35.76 | 36.78 | 442,354 | +0.85(+2.36%) |
Aug 30, 2012 | 35.55 | 35.96 | 35.08 | 35.94 | 406,612 | +0.19(+0.52%) |
Aug 29, 2012 | 35.57 | 36.08 | 35.20 | 35.75 | 435,861 | +0.05(+0.14%) |
Aug 27, 2012 | 36.77 | 36.77 | 35.45 | 35.70 | 495,514 | -0.82(-2.24%) |
Aug 24, 2012 | 36.61 | 37.11 | 36.16 | 36.52 | 424,758 | -0.28(-0.75%) |
Aug 23, 2012 | 37.15 | 37.84 | 36.74 | 36.79 | 450,404 | -0.56(-1.51%) |
Aug 22, 2012 | 36.43 | 38.15 | 35.98 | 37.36 | 508,107 | +1.32(+3.67%) |
Aug 21, 2012 | 36.12 | 36.82 | 35.85 | 36.03 | 384,963 | -0.12(-0.33%) |
Aug 20, 2012 | 36.75 | 36.75 | 35.90 | 36.15 | 589,482 | -0.61(-1.66%) |
Aug 17, 2012 | 36.56 | 37.04 | 36.21 | 36.76 | 481,470 | +0.09(+0.24%) |
Aug 16, 2012 | 35.25 | 36.92 | 34.84 | 36.68 | 351,324 | +1.49(+4.24%) |
Aug 15, 2012 | 35.64 | 36.20 | 34.94 | 35.19 | 403,451 | -0.55(-1.55%) |
Aug 14, 2012 | 35.95 | 36.34 | 35.55 | 35.74 | 308,115 | -0.04(-0.11%) |
Aug 13, 2012 | 35.62 | 36.04 | 35.01 | 35.78 | 236,285 | +0.14(+0.39%) |
Aug 10, 2012 | 36.07 | 36.15 | 35.33 | 35.64 | 299,021 | -0.58(-1.61%) |
Aug 09, 2012 | 35.69 | 36.65 | 35.50 | 36.22 | 466,595 | +0.63(+1.77%) |
Aug 08, 2012 | 34.74 | 35.67 | 34.32 | 35.59 | 622,537 | +0.57(+1.63%) |
Aug 07, 2012 | 35.03 | 35.38 | 34.24 | 35.02 | 637,238 | +0.25(+0.71%) |
Aug 06, 2012 | 34.32 | 34.98 | 33.95 | 34.77 | 334,305 | +0.64(+1.88%) |
Aug 03, 2012 | 35.31 | 35.31 | 33.80 | 34.13 | 492,056 | -0.31(-0.89%) |
Aug 02, 2012 | 33.73 | 34.90 | 33.58 | 34.44 | 521,923 | +0.32(+0.93%) |
Aug 01, 2012 | 34.92 | 35.24 | 34.04 | 34.12 | 570,608 | -0.52(-1.51%) |
Jul 31, 2012 | 36.49 | 36.84 | 34.55 | 34.64 | 1,056,736 | -2.02(-5.52%) |
Jul 30, 2012 | 37.38 | 37.66 | 36.55 | 36.67 | 509,916 | -0.62(-1.67%) |
Jul 27, 2012 | 37.12 | 37.59 | 36.28 | 37.29 | 1,025,819 | +0.54(+1.48%) |
Jul 26, 2012 | 34.16 | 37.04 | 33.84 | 36.74 | 2,100,544 | +4.17(+12.82%) |
Jul 25, 2012 | 34.49 | 34.70 | 32.53 | 32.57 | 1,344,250 | -1.66(-4.84%) |
Jul 24, 2012 | 35.09 | 35.41 | 34.02 | 34.23 | 527,367 | -0.73(-2.09%) |
Jul 23, 2012 | 33.93 | 35.42 | 33.92 | 34.96 | 464,226 | +0.34(+0.97%) |
Jul 20, 2012 | 34.06 | 35.56 | 34.06 | 34.62 | 954,526 | +0.33(+0.95%) |
Jul 19, 2012 | 35.03 | 35.20 | 34.12 | 34.30 | 1,016,682 | -0.50(-1.45%) |
Jul 18, 2012 | 35.20 | 36.12 | 34.62 | 34.80 | 742,440 | -0.40(-1.15%) |
Jul 17, 2012 | 35.61 | 35.93 | 34.87 | 35.20 | 1,171,916 | -0.26(-0.72%) |
Jul 16, 2012 | 35.29 | 35.96 | 34.83 | 35.46 | 503,745 | +0.18(+0.50%) |
Jul 13, 2012 | 35.19 | 35.97 | 35.14 | 35.28 | 519,256 | +0.31(+0.87%) |
Jul 12, 2012 | 34.17 | 35.23 | 33.83 | 34.98 | 1,349,589 | +0.66(+1.93%) |
Jul 11, 2012 | 34.48 | 34.58 | 33.84 | 34.32 | 1,295,657 | -0.14(-0.40%) |
Jul 10, 2012 | 34.72 | 35.28 | 34.30 | 34.45 | 3,866,854 | -0.46(-1.33%) |
Jul 09, 2012 | 33.82 | 34.97 | 33.04 | 34.92 | 1,091,069 | +0.21(+0.60%) |
Jul 06, 2012 | 34.49 | 34.82 | 33.48 | 34.71 | 619,055 | -0.23(-0.65%) |
Jul 05, 2012 | 33.90 | 34.99 | 33.86 | 34.94 | 596,446 | +1.07(+3.15%) |
Jul 03, 2012 | 34.06 | 34.14 | 33.73 | 33.87 | 256,150 | -0.29(-0.84%) |
Jul 02, 2012 | 33.50 | 34.16 | 33.20 | 34.16 | 739,333 | +0.66(+1.97%) |
Jun 29, 2012 | 32.89 | 33.75 | 32.61 | 33.50 | 837,102 | +1.64(+5.14%) |
Jun 28, 2012 | 31.52 | 32.12 | 31.12 | 31.86 | 800,295 | +0.08(+0.25%) |
Jun 27, 2012 | 31.29 | 31.96 | 31.00 | 31.78 | 717,261 | +0.97(+3.14%) |
Jun 26, 2012 | 29.50 | 31.32 | 29.45 | 30.81 | 988,826 | +1.50(+5.12%) |
Jun 25, 2012 | 28.91 | 29.46 | 28.51 | 29.31 | 835,849 | -0.04(-0.13%) |
Jun 22, 2012 | 28.77 | 29.79 | 28.21 | 29.35 | 830,593 | +0.87(+3.05%) |
Jun 21, 2012 | 28.97 | 29.26 | 28.39 | 28.48 | 463,947 | -0.48(-1.67%) |
Jun 20, 2012 | 28.84 | 29.52 | 28.35 | 28.97 | 712,368 | +0.20(+0.69%) |
Jun 19, 2012 | 28.43 | 29.01 | 28.07 | 28.77 | 557,114 | +0.59(+2.10%) |
Jun 18, 2012 | 26.52 | 28.29 | 26.18 | 28.18 | 812,448 | +1.55(+5.82%) |
Jun 15, 2012 | 26.07 | 26.65 | 25.54 | 26.63 | 779,495 | +0.64(+2.47%) |
Jun 14, 2012 | 24.92 | 26.02 | 24.81 | 25.99 | 583,954 | +1.13(+4.53%) |
Jun 13, 2012 | 25.49 | 25.65 | 24.69 | 24.86 | 516,359 | -0.79(-3.08%) |
Jun 12, 2012 | 25.61 | 25.90 | 25.18 | 25.65 | 411,990 | +0.33(+1.29%) |
Jun 11, 2012 | 27.03 | 27.23 | 25.30 | 25.33 | 626,528 | -1.29(-4.86%) |
Jun 08, 2012 | 26.31 | 26.84 | 25.87 | 26.62 | 625,189 | +0.12(+0.45%) |
Jun 07, 2012 | 27.26 | 27.73 | 26.03 | 26.50 | 742,791 | -0.30(-1.11%) |
Jun 06, 2012 | 26.39 | 27.26 | 26.39 | 26.80 | 518,324 | +0.79(+3.04%) |
Jun 05, 2012 | 25.32 | 26.34 | 25.26 | 26.01 | 608,646 | +0.58(+2.29%) |
Jun 04, 2012 | 27.23 | 27.29 | 25.26 | 25.42 | 888,792 | -1.75(-6.43%) |
Jun 01, 2012 | 28.86 | 28.86 | 26.92 | 27.17 | 794,291 | -2.45(-8.26%) |
May 31, 2012 | 29.42 | 29.99 | 28.23 | 29.62 | 698,827 | +0.18(+0.60%) |
May 30, 2012 | 30.32 | 30.32 | 29.10 | 29.44 | 577,704 | -1.32(-4.30%) |
May 29, 2012 | 30.01 | 30.79 | 29.71 | 30.76 | 436,595 | +1.18(+4.00%) |
May 25, 2012 | 29.84 | 29.97 | 29.27 | 29.58 | 373,469 | -0.25(-0.83%) |
May 24, 2012 | 29.61 | 30.04 | 29.17 | 29.83 | 418,185 | +0.34(+1.14%) |
May 23, 2012 | 28.68 | 29.54 | 28.34 | 29.49 | 530,806 | +0.50(+1.74%) |
May 22, 2012 | 28.45 | 29.61 | 28.37 | 28.99 | 400,127 | +0.56(+1.98%) |
May 21, 2012 | 27.60 | 28.48 | 26.89 | 28.42 | 399,573 | +0.84(+3.04%) |
May 18, 2012 | 27.55 | 27.85 | 26.83 | 27.59 | 796,840 | +0.03(+0.11%) |
May 17, 2012 | 29.04 | 29.32 | 27.39 | 27.56 | 1,222,120 | -1.36(-4.71%) |
May 16, 2012 | 28.49 | 29.34 | 28.49 | 28.92 | 794,272 | +0.70(+2.48%) |
May 15, 2012 | 27.49 | 28.93 | 27.18 | 28.22 | 678,987 | +0.57(+2.07%) |
May 14, 2012 | 28.27 | 28.67 | 27.63 | 27.64 | 455,534 | -0.38(-1.34%) |
May 11, 2012 | 27.11 | 28.30 | 26.89 | 28.02 | 343,062 | +0.57(+2.09%) |
May 10, 2012 | 28.17 | 28.31 | 27.39 | 27.45 | 240,150 | -0.49(-1.77%) |
May 09, 2012 | 26.77 | 28.17 | 26.49 | 27.94 | 479,093 | +0.73(+2.68%) |
May 08, 2012 | 27.19 | 27.34 | 26.41 | 27.21 | 425,183 | -0.20(-0.72%) |
May 07, 2012 | 26.81 | 27.67 | 26.81 | 27.41 | 429,546 | +0.38(+1.42%) |
May 04, 2012 | 27.41 | 27.99 | 27.00 | 27.02 | 358,169 | -0.46(-1.69%) |
May 03, 2012 | 27.63 | 28.14 | 27.35 | 27.49 | 662,238 | -0.15(-0.54%) |
May 02, 2012 | 27.29 | 28.84 | 26.97 | 27.64 | 1,339,872 | +0.14(+0.50%) |