Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.88 | 42.00 | 40.63 | 40.96 | 750,306 | -1.60(-3.76%) |
May 30, 2013 | 41.54 | 42.84 | 40.99 | 42.56 | 365,635 | +1.03(+2.48%) |
May 29, 2013 | 43.40 | 43.45 | 40.91 | 41.53 | 1,558,281 | +0.74(+1.81%) |
May 28, 2013 | 40.63 | 41.40 | 39.64 | 40.79 | 919,192 | +0.71(+1.77%) |
May 24, 2013 | 40.49 | 40.68 | 39.71 | 40.08 | 265,491 | -0.56(-1.38%) |
May 23, 2013 | 40.14 | 40.97 | 40.00 | 40.64 | 293,029 | +0.29(+0.72%) |
May 22, 2013 | 41.94 | 42.26 | 40.03 | 40.35 | 468,848 | -1.61(-3.84%) |
May 21, 2013 | 42.37 | 42.64 | 41.75 | 41.96 | 207,960 | -0.44(-1.04%) |
May 20, 2013 | 41.93 | 42.90 | 41.93 | 42.40 | 210,208 | +0.35(+0.83%) |
May 17, 2013 | 41.98 | 42.14 | 41.33 | 42.05 | 328,303 | +0.37(+0.89%) |
May 16, 2013 | 41.41 | 42.00 | 41.31 | 41.68 | 285,585 | +0.31(+0.75%) |
May 15, 2013 | 41.92 | 41.93 | 41.27 | 41.37 | 453,501 | -1.07(-2.52%) |
May 13, 2013 | 43.73 | 43.73 | 42.33 | 42.44 | 249,041 | -1.12(-2.57%) |
May 10, 2013 | 42.13 | 43.56 | 41.94 | 43.56 | 482,700 | +1.38(+3.27%) |
May 09, 2013 | 43.30 | 43.34 | 41.73 | 42.18 | 481,419 | -1.05(-2.43%) |
May 08, 2013 | 42.37 | 43.23 | 41.53 | 43.23 | 313,825 | +0.95(+2.25%) |
May 07, 2013 | 41.64 | 42.28 | 41.50 | 42.28 | 304,030 | +0.78(+1.88%) |
May 06, 2013 | 40.94 | 41.59 | 40.89 | 41.50 | 338,120 | +0.47(+1.15%) |
May 03, 2013 | 41.03 | 41.27 | 40.53 | 41.03 | 244,286 | +0.50(+1.23%) |
May 02, 2013 | 39.95 | 40.81 | 39.46 | 40.53 | 350,460 | +0.99(+2.50%) |
May 01, 2013 | 40.00 | 40.00 | 38.54 | 39.54 | 313,294 | -0.54(-1.35%) |
Apr 30, 2013 | 40.84 | 40.90 | 40.04 | 40.08 | 228,402 | -0.62(-1.52%) |
Apr 29, 2013 | 39.43 | 41.20 | 39.42 | 40.70 | 820,950 | +1.56(+3.99%) |
Apr 26, 2013 | 39.31 | 39.29 | 38.60 | 39.14 | 268,328 | -0.15(-0.38%) |
Apr 25, 2013 | 38.99 | 39.97 | 38.99 | 39.29 | 351,488 | +0.33(+0.85%) |
Apr 24, 2013 | 38.97 | 39.24 | 38.51 | 38.96 | 525,238 | -0.03(-0.08%) |
Apr 23, 2013 | 38.97 | 39.36 | 38.72 | 38.99 | 448,948 | +0.29(+0.75%) |
Apr 22, 2013 | 38.45 | 39.27 | 38.04 | 38.70 | 795,303 | +0.28(+0.73%) |
Apr 19, 2013 | 37.31 | 38.46 | 37.22 | 38.42 | 748,301 | +1.28(+3.45%) |
Apr 18, 2013 | 36.24 | 38.25 | 36.17 | 37.14 | 785,735 | +1.04(+2.88%) |
Apr 17, 2013 | 36.17 | 36.61 | 35.53 | 36.10 | 526,275 | -0.32(-0.88%) |
Apr 16, 2013 | 35.92 | 36.48 | 35.14 | 36.42 | 320,955 | +0.91(+2.56%) |
Apr 15, 2013 | 36.19 | 36.46 | 35.07 | 35.51 | 313,695 | -0.98(-2.69%) |
Apr 12, 2013 | 36.55 | 36.84 | 35.87 | 36.49 | 255,560 | -0.12(-0.33%) |
Apr 11, 2013 | 37.11 | 37.55 | 36.60 | 36.61 | 338,067 | -0.65(-1.74%) |
Apr 10, 2013 | 36.81 | 37.72 | 36.75 | 37.26 | 358,260 | +0.75(+2.05%) |
Apr 09, 2013 | 36.67 | 36.70 | 36.16 | 36.51 | 129,401 | -0.16(-0.44%) |
Apr 08, 2013 | 36.59 | 36.92 | 36.45 | 36.67 | 168,090 | +0.06(+0.16%) |
Apr 05, 2013 | 35.57 | 36.67 | 35.51 | 36.61 | 501,684 | +0.32(+0.88%) |
Apr 04, 2013 | 36.43 | 36.82 | 36.06 | 36.29 | 335,446 | -0.19(-0.52%) |
Apr 03, 2013 | 37.28 | 37.41 | 36.18 | 36.48 | 441,754 | -0.82(-2.20%) |
Apr 02, 2013 | 37.50 | 37.54 | 36.94 | 37.30 | 229,969 | -0.40(-1.06%) |
Apr 01, 2013 | 38.44 | 38.53 | 36.63 | 37.70 | 521,710 | -0.74(-1.93%) |
Mar 28, 2013 | 38.92 | 39.12 | 38.42 | 38.44 | 603,462 | -0.31(-0.80%) |
Mar 27, 2013 | 37.89 | 38.98 | 37.81 | 38.75 | 595,387 | +0.69(+1.81%) |
Mar 26, 2013 | 37.17 | 38.18 | 36.85 | 38.06 | 436,436 | +1.03(+2.78%) |
Mar 25, 2013 | 36.99 | 37.40 | 36.53 | 37.03 | 549,913 | +0.25(+0.68%) |
Mar 22, 2013 | 37.80 | 37.89 | 36.26 | 36.78 | 671,104 | -0.89(-2.36%) |
Mar 21, 2013 | 36.98 | 37.72 | 36.69 | 37.67 | 304,161 | +0.52(+1.40%) |
Mar 20, 2013 | 37.04 | 37.36 | 36.87 | 37.15 | 300,039 | +0.30(+0.81%) |
Mar 19, 2013 | 37.53 | 37.53 | 36.32 | 36.85 | 291,786 | -0.49(-1.31%) |
Mar 18, 2013 | 37.63 | 38.11 | 37.17 | 37.34 | 296,116 | -0.76(-1.99%) |
Mar 15, 2013 | 38.00 | 38.67 | 37.38 | 38.10 | 491,915 | +0.15(+0.40%) |
Mar 14, 2013 | 37.88 | 37.99 | 37.45 | 37.95 | 228,172 | +0.28(+0.74%) |
Mar 13, 2013 | 37.83 | 37.99 | 37.00 | 37.67 | 461,140 | -0.32(-0.84%) |
Mar 12, 2013 | 37.81 | 38.07 | 36.35 | 37.99 | 953,463 | +0.22(+0.58%) |
Mar 11, 2013 | 36.87 | 37.92 | 36.72 | 37.77 | 664,601 | +0.80(+2.16%) |
Mar 08, 2013 | 37.10 | 37.10 | 36.56 | 36.97 | 296,644 | +0.01(+0.03%) |
Mar 07, 2013 | 36.93 | 37.23 | 36.33 | 36.96 | 395,070 | -0.12(-0.32%) |
Mar 06, 2013 | 36.58 | 37.28 | 36.52 | 37.08 | 692,989 | +0.58(+1.59%) |
Mar 05, 2013 | 36.74 | 36.90 | 35.37 | 36.50 | 627,927 | -0.25(-0.68%) |
Mar 04, 2013 | 35.91 | 36.79 | 35.40 | 36.75 | 1,195,357 | +0.88(+2.45%) |
Mar 01, 2013 | 36.12 | 36.66 | 35.68 | 35.87 | 844,424 | -0.68(-1.86%) |
Feb 28, 2013 | 36.22 | 36.74 | 35.43 | 36.55 | 910,519 | -0.20(-0.54%) |
Feb 27, 2013 | 34.84 | 38.43 | 34.78 | 36.75 | 4,067,796 | +5.22(+16.56%) |
Feb 26, 2013 | 31.06 | 31.65 | 30.25 | 31.53 | 625,491 | -0.45(-1.41%) |
Feb 22, 2013 | 31.84 | 32.32 | 31.67 | 31.98 | 154,649 | +0.35(+1.11%) |
Feb 21, 2013 | 32.22 | 32.22 | 31.28 | 31.63 | 200,731 | -0.59(-1.83%) |
Feb 20, 2013 | 33.01 | 33.15 | 32.18 | 32.22 | 199,802 | -0.83(-2.51%) |
Feb 19, 2013 | 32.61 | 33.06 | 32.46 | 33.05 | 278,657 | +0.48(+1.47%) |
Feb 15, 2013 | 32.09 | 32.79 | 31.98 | 32.57 | 233,539 | +0.61(+1.91%) |
Feb 14, 2013 | 31.83 | 32.30 | 31.61 | 31.96 | 192,794 | -0.04(-0.12%) |
Feb 13, 2013 | 32.43 | 32.64 | 31.82 | 32.00 | 211,477 | -0.48(-1.48%) |
Feb 12, 2013 | 31.80 | 32.48 | 31.76 | 32.48 | 490,122 | +0.68(+2.14%) |
Feb 11, 2013 | 32.07 | 32.07 | 31.26 | 31.80 | 249,101 | -0.24(-0.75%) |
Feb 08, 2013 | 32.41 | 32.81 | 31.90 | 32.04 | 225,197 | -0.23(-0.71%) |
Feb 07, 2013 | 32.05 | 32.33 | 31.51 | 32.27 | 139,130 | +0.13(+0.40%) |
Feb 06, 2013 | 31.40 | 32.14 | 31.26 | 32.14 | 474,737 | -0.47(-1.44%) |
Feb 04, 2013 | 33.98 | 34.04 | 32.50 | 32.61 | 443,100 | -1.73(-5.04%) |
Feb 01, 2013 | 33.24 | 34.36 | 33.00 | 34.34 | 409,370 | +1.22(+3.68%) |
Jan 31, 2013 | 32.47 | 33.16 | 32.33 | 33.12 | 177,033 | +0.62(+1.91%) |
Jan 30, 2013 | 33.87 | 33.96 | 32.40 | 32.50 | 372,189 | -1.39(-4.10%) |
Jan 29, 2013 | 34.23 | 34.46 | 33.76 | 33.89 | 210,177 | -0.63(-1.83%) |
Jan 28, 2013 | 33.46 | 34.54 | 33.34 | 34.52 | 550,211 | +1.02(+3.04%) |
Jan 25, 2013 | 33.20 | 33.55 | 32.85 | 33.50 | 276,554 | +0.53(+1.61%) |
Jan 24, 2013 | 33.01 | 33.19 | 32.49 | 32.97 | 190,960 | +0.05(+0.15%) |
Jan 23, 2013 | 31.92 | 33.04 | 31.91 | 32.92 | 393,125 | +0.82(+2.55%) |
Jan 22, 2013 | 32.92 | 33.11 | 31.58 | 32.10 | 534,538 | -1.06(-3.20%) |
Jan 18, 2013 | 33.45 | 33.59 | 33.03 | 33.16 | 382,409 | -0.46(-1.37%) |
Jan 17, 2013 | 33.20 | 33.77 | 32.64 | 33.62 | 408,163 | +0.47(+1.42%) |
Jan 16, 2013 | 32.28 | 33.73 | 32.06 | 33.15 | 746,878 | +0.87(+2.70%) |
Jan 15, 2013 | 31.83 | 32.37 | 31.83 | 32.28 | 328,756 | +0.13(+0.40%) |
Jan 14, 2013 | 31.67 | 32.40 | 31.51 | 32.15 | 753,000 | +0.28(+0.88%) |
Jan 11, 2013 | 30.99 | 31.95 | 30.67 | 31.87 | 570,603 | +0.94(+3.04%) |
Jan 10, 2013 | 31.20 | 31.35 | 30.06 | 30.93 | 502,109 | -0.76(-2.40%) |
Jan 09, 2013 | 30.99 | 31.71 | 30.78 | 31.69 | 345,174 | +0.78(+2.52%) |
Jan 08, 2013 | 31.17 | 31.17 | 30.67 | 30.91 | 295,383 | -0.12(-0.39%) |
Jan 07, 2013 | 31.00 | 31.18 | 30.90 | 31.03 | 337,780 | +0.09(+0.29%) |
Jan 04, 2013 | 30.78 | 31.12 | 30.50 | 30.94 | 264,142 | +0.39(+1.28%) |
Jan 03, 2013 | 30.69 | 30.90 | 30.37 | 30.55 | 243,352 | -0.30(-0.97%) |
Jan 02, 2013 | 30.54 | 30.86 | 29.72 | 30.85 | 389,576 | +1.13(+3.80%) |
Dec 31, 2012 | 28.80 | 29.72 | 28.48 | 29.72 | 468,383 | +0.71(+2.45%) |
Dec 28, 2012 | 29.01 | 29.28 | 28.77 | 29.01 | 291,917 | -0.02(-0.07%) |
Dec 27, 2012 | 29.33 | 29.45 | 28.32 | 29.03 | 408,228 | -0.35(-1.19%) |
Dec 26, 2012 | 30.00 | 30.22 | 29.27 | 29.38 | 237,440 | -0.63(-2.10%) |
Dec 24, 2012 | 30.38 | 30.38 | 29.64 | 30.01 | 246,454 | -0.71(-2.31%) |
Dec 21, 2012 | 30.03 | 30.76 | 29.69 | 30.72 | 847,799 | +0.42(+1.39%) |
Dec 20, 2012 | 30.54 | 30.92 | 30.13 | 30.30 | 769,892 | -0.42(-1.37%) |
Dec 19, 2012 | 31.46 | 31.76 | 30.50 | 30.72 | 830,278 | -1.13(-3.55%) |
Dec 18, 2012 | 31.20 | 32.00 | 30.92 | 31.85 | 756,777 | +0.72(+2.31%) |
Dec 17, 2012 | 30.75 | 31.30 | 30.39 | 31.13 | 651,036 | +0.43(+1.40%) |
Dec 14, 2012 | 30.55 | 30.98 | 30.29 | 30.70 | 538,653 | -0.23(-0.74%) |
Dec 13, 2012 | 30.57 | 31.05 | 30.44 | 30.93 | 820,663 | +0.31(+1.01%) |
Dec 12, 2012 | 30.54 | 30.90 | 30.22 | 30.62 | 458,822 | +0.13(+0.43%) |
Dec 11, 2012 | 29.86 | 30.55 | 29.48 | 30.49 | 776,581 | +0.70(+2.35%) |
Dec 10, 2012 | 29.30 | 29.98 | 28.97 | 29.79 | 879,653 | +0.32(+1.09%) |
Dec 07, 2012 | 28.41 | 29.70 | 28.32 | 29.47 | 787,743 | +0.63(+2.18%) |
Dec 06, 2012 | 28.60 | 29.04 | 28.43 | 28.84 | 599,963 | -0.19(-0.65%) |
Dec 05, 2012 | 29.45 | 29.55 | 28.97 | 29.03 | 671,744 | -0.32(-1.09%) |
Dec 04, 2012 | 29.62 | 29.62 | 29.25 | 29.35 | 496,305 | -0.55(-1.84%) |
Nov 30, 2012 | 29.24 | 29.99 | 28.95 | 29.90 | 4,979,794 | -0.90(-2.92%) |
Nov 29, 2012 | 31.42 | 31.85 | 29.98 | 30.80 | 697,088 | -0.48(-1.53%) |
Nov 28, 2012 | 25.48 | 31.38 | 25.46 | 31.28 | 3,465,880 | +1.82(+6.18%) |
Nov 27, 2012 | 29.82 | 30.23 | 28.00 | 29.46 | 844,757 | -0.24(-0.81%) |
Nov 26, 2012 | 30.67 | 30.67 | 29.42 | 29.70 | 436,338 | -0.70(-2.30%) |
Nov 23, 2012 | 30.32 | 30.75 | 30.05 | 30.40 | 114,331 | +0.29(+0.96%) |
Nov 21, 2012 | 30.40 | 30.81 | 30.01 | 30.11 | 323,000 | -0.06(-0.20%) |
Nov 20, 2012 | 30.72 | 30.82 | 29.86 | 30.17 | 1,028,757 | -0.67(-2.17%) |
Nov 19, 2012 | 31.05 | 31.16 | 29.75 | 30.84 | 440,826 | -0.03(-0.10%) |
Nov 16, 2012 | 29.41 | 30.90 | 29.17 | 30.87 | 460,469 | +1.37(+4.64%) |
Nov 15, 2012 | 29.35 | 29.81 | 28.96 | 29.50 | 463,478 | +0.44(+1.51%) |
Nov 14, 2012 | 29.39 | 29.82 | 28.84 | 29.06 | 482,812 | -0.18(-0.62%) |
Nov 13, 2012 | 28.82 | 29.67 | 28.57 | 29.24 | 342,512 | +0.18(+0.62%) |
Nov 12, 2012 | 28.68 | 29.29 | 28.40 | 29.06 | 192,302 | +0.44(+1.54%) |
Nov 09, 2012 | 28.34 | 29.44 | 28.29 | 28.62 | 398,054 | -0.06(-0.21%) |
Nov 08, 2012 | 29.12 | 29.36 | 28.05 | 28.68 | 396,844 | -0.61(-2.09%) |
Nov 07, 2012 | 29.59 | 29.87 | 29.01 | 29.29 | 372,586 | -0.70(-2.33%) |
Nov 06, 2012 | 31.58 | 31.62 | 29.86 | 29.99 | 286,996 | -1.41(-4.49%) |
Nov 05, 2012 | 31.32 | 31.52 | 30.32 | 31.40 | 350,228 | +1.34(+4.46%) |
Nov 02, 2012 | 31.85 | 31.85 | 30.02 | 30.06 | 238,397 | -1.68(-5.29%) |
Nov 01, 2012 | 30.75 | 31.84 | 29.15 | 31.74 | 693,903 | +1.10(+3.59%) |
Oct 31, 2012 | 29.82 | 30.74 | 29.60 | 30.64 | 422,895 | +1.08(+3.65%) |
Oct 26, 2012 | 30.01 | 29.56 | 29.56 | 29.56 | 400,900 | -0.37(-1.24%) |
Oct 25, 2012 | 30.41 | 30.41 | 29.65 | 29.93 | 364,408 | -0.13(-0.43%) |
Oct 24, 2012 | 29.95 | 30.15 | 29.56 | 30.06 | 326,461 | +0.12(+0.40%) |
Oct 23, 2012 | 28.39 | 30.03 | 28.08 | 29.94 | 747,352 | +1.24(+4.32%) |
Oct 19, 2012 | 29.20 | 29.27 | 28.32 | 28.70 | 466,720 | -0.67(-2.28%) |
Oct 18, 2012 | 29.71 | 29.71 | 29.03 | 29.37 | 340,956 | -0.22(-0.74%) |
Oct 17, 2012 | 31.00 | 31.00 | 29.41 | 29.59 | 451,194 | -1.41(-4.55%) |
Oct 16, 2012 | 31.06 | 31.24 | 30.81 | 31.00 | 408,251 | +0.00(+0.00%) |
Oct 15, 2012 | 30.13 | 31.05 | 30.10 | 31.00 | 602,480 | +0.83(+2.75%) |
Oct 12, 2012 | 30.29 | 30.58 | 29.97 | 30.17 | 376,760 | -0.07(-0.23%) |
Oct 11, 2012 | 30.39 | 30.93 | 29.93 | 30.24 | 314,109 | +0.28(+0.93%) |
Oct 10, 2012 | 30.00 | 30.04 | 29.20 | 29.96 | 1,112,056 | -0.88(-2.85%) |
Oct 09, 2012 | 30.97 | 31.64 | 30.59 | 30.84 | 739,050 | -1.01(-3.17%) |
Oct 08, 2012 | 31.55 | 32.00 | 31.34 | 31.85 | 300,527 | -0.02(-0.06%) |
Oct 05, 2012 | 32.00 | 32.38 | 31.61 | 31.87 | 827,924 | -0.28(-0.87%) |
Oct 04, 2012 | 31.23 | 32.26 | 30.82 | 32.15 | 1,072,604 | +1.18(+3.81%) |
Oct 03, 2012 | 30.78 | 31.20 | 30.64 | 30.97 | 301,681 | +0.25(+0.81%) |
Oct 02, 2012 | 31.05 | 31.27 | 29.52 | 30.72 | 802,656 | -0.45(-1.44%) |
Oct 01, 2012 | 31.24 | 31.30 | 30.46 | 31.17 | 572,388 | +0.12(+0.39%) |
Sep 28, 2012 | 30.79 | 31.29 | 30.53 | 31.05 | 597,111 | +0.08(+0.26%) |
Sep 27, 2012 | 29.87 | 31.00 | 29.66 | 30.97 | 411,859 | +1.38(+4.66%) |
Sep 26, 2012 | 30.17 | 30.17 | 29.02 | 29.59 | 416,487 | -0.52(-1.73%) |
Sep 25, 2012 | 30.60 | 30.92 | 29.93 | 30.11 | 1,227,112 | -0.99(-3.18%) |
Sep 24, 2012 | 31.13 | 31.24 | 30.82 | 31.10 | 348,319 | -0.24(-0.77%) |
Sep 21, 2012 | 31.62 | 31.62 | 30.35 | 31.34 | 508,438 | +0.04(+0.13%) |
Sep 20, 2012 | 31.04 | 31.49 | 30.87 | 31.30 | 385,227 | -0.01(-0.03%) |
Sep 19, 2012 | 30.92 | 31.41 | 30.70 | 31.31 | 428,661 | +0.18(+0.58%) |
Sep 18, 2012 | 31.23 | 31.31 | 30.64 | 31.13 | 368,718 | -0.13(-0.42%) |
Sep 17, 2012 | 30.52 | 31.37 | 30.49 | 31.26 | 673,465 | +0.63(+2.06%) |
Sep 14, 2012 | 30.65 | 30.65 | 30.18 | 30.63 | 400,138 | +0.06(+0.20%) |
Sep 13, 2012 | 30.08 | 30.91 | 29.96 | 30.57 | 483,176 | +0.43(+1.43%) |
Sep 12, 2012 | 30.66 | 30.70 | 29.92 | 30.14 | 409,477 | -0.51(-1.66%) |
Sep 11, 2012 | 30.05 | 30.75 | 30.01 | 30.65 | 491,034 | +0.42(+1.39%) |
Sep 10, 2012 | 30.04 | 30.45 | 29.08 | 30.23 | 1,077,902 | -1.07(-3.42%) |
Sep 07, 2012 | 30.41 | 31.50 | 28.04 | 31.30 | 1,381,782 | -0.68(-2.13%) |
Sep 06, 2012 | 32.11 | 32.38 | 30.93 | 31.98 | 939,832 | -0.27(-0.84%) |
Sep 05, 2012 | 32.94 | 33.15 | 31.32 | 32.25 | 2,845,110 | +2.90(+9.88%) |
Sep 04, 2012 | 28.44 | 29.50 | 27.96 | 29.35 | 723,377 | +0.80(+2.80%) |
Aug 31, 2012 | 28.45 | 28.60 | 27.97 | 28.55 | 181,426 | +0.46(+1.64%) |
Aug 30, 2012 | 28.23 | 28.41 | 27.95 | 28.09 | 155,502 | -0.29(-1.02%) |
Aug 29, 2012 | 28.14 | 28.51 | 27.71 | 28.38 | 253,491 | +0.75(+2.71%) |
Aug 27, 2012 | 27.48 | 27.97 | 27.38 | 27.63 | 263,915 | -0.01(-0.04%) |
Aug 24, 2012 | 27.46 | 28.05 | 27.29 | 27.64 | 272,130 | -0.23(-0.83%) |
Aug 23, 2012 | 27.64 | 27.96 | 26.85 | 27.87 | 400,107 | -0.07(-0.25%) |
Aug 22, 2012 | 27.51 | 28.05 | 27.50 | 27.94 | 341,799 | +0.27(+0.98%) |
Aug 21, 2012 | 27.00 | 27.67 | 26.80 | 27.67 | 372,616 | +0.70(+2.60%) |
Aug 20, 2012 | 26.83 | 26.99 | 26.12 | 26.97 | 221,644 | -0.02(-0.07%) |
Aug 17, 2012 | 26.38 | 27.00 | 26.38 | 26.99 | 260,538 | +0.62(+2.35%) |
Aug 16, 2012 | 25.50 | 26.43 | 25.10 | 26.37 | 328,427 | +0.90(+3.53%) |
Aug 15, 2012 | 24.60 | 25.57 | 24.56 | 25.47 | 627,965 | +0.83(+3.37%) |
Aug 14, 2012 | 24.92 | 25.00 | 24.00 | 24.64 | 400,131 | -0.17(-0.69%) |
Aug 13, 2012 | 25.29 | 25.29 | 24.30 | 24.81 | 199,623 | -0.48(-1.90%) |
Aug 10, 2012 | 25.59 | 25.90 | 25.05 | 25.29 | 270,270 | -0.08(-0.32%) |
Aug 09, 2012 | 25.54 | 25.85 | 25.06 | 25.37 | 399,027 | -0.37(-1.44%) |
Aug 08, 2012 | 26.01 | 26.22 | 25.63 | 25.74 | 215,085 | -0.53(-2.02%) |
Aug 07, 2012 | 26.56 | 26.59 | 25.87 | 26.27 | 349,455 | -0.23(-0.87%) |
Aug 06, 2012 | 26.96 | 27.27 | 26.39 | 26.50 | 254,334 | -0.42(-1.56%) |
Aug 03, 2012 | 26.16 | 27.55 | 25.90 | 26.92 | 590,699 | +1.18(+4.58%) |
Aug 02, 2012 | 25.29 | 26.00 | 25.26 | 25.74 | 190,716 | +0.05(+0.19%) |
Aug 01, 2012 | 25.74 | 26.47 | 25.11 | 25.69 | 308,097 | +0.03(+0.12%) |
Jul 31, 2012 | 25.33 | 25.84 | 24.70 | 25.66 | 367,027 | +0.00(+0.00%) |
Jul 30, 2012 | 25.67 | 25.78 | 24.70 | 25.66 | 423,639 | -0.20(-0.77%) |
Jul 27, 2012 | 25.39 | 25.89 | 24.90 | 25.86 | 359,982 | +0.72(+2.86%) |
Jul 26, 2012 | 25.15 | 25.50 | 24.60 | 25.14 | 477,285 | +0.63(+2.57%) |
Jul 25, 2012 | 25.00 | 25.55 | 24.44 | 24.51 | 606,306 | -0.49(-1.96%) |
Jul 24, 2012 | 25.42 | 25.50 | 24.58 | 25.00 | 472,895 | -0.48(-1.88%) |
Jul 23, 2012 | 26.56 | 26.66 | 24.95 | 25.48 | 1,424,039 | -2.20(-7.95%) |
Jul 20, 2012 | 28.15 | 28.49 | 27.08 | 27.68 | 750,948 | -0.40(-1.42%) |
Jul 19, 2012 | 26.86 | 28.23 | 26.85 | 28.08 | 334,817 | +1.40(+5.25%) |
Jul 18, 2012 | 26.72 | 26.99 | 26.47 | 26.68 | 244,141 | -0.20(-0.74%) |
Jul 17, 2012 | 26.00 | 27.00 | 25.75 | 26.88 | 344,424 | +1.41(+5.54%) |
Jul 16, 2012 | 24.58 | 25.60 | 24.40 | 25.47 | 128,938 | +0.78(+3.16%) |
Jul 13, 2012 | 23.88 | 24.91 | 23.80 | 24.69 | 401,496 | +1.03(+4.35%) |
Jul 12, 2012 | 23.97 | 24.63 | 23.48 | 23.66 | 289,201 | -0.55(-2.27%) |
Jul 11, 2012 | 25.46 | 25.53 | 23.96 | 24.21 | 195,789 | -1.14(-4.50%) |
Jul 10, 2012 | 25.34 | 25.56 | 25.07 | 25.35 | 303,185 | +0.07(+0.28%) |
Jul 09, 2012 | 26.73 | 26.84 | 24.45 | 25.28 | 360,201 | -1.51(-5.64%) |
Jul 06, 2012 | 26.77 | 27.05 | 26.44 | 26.79 | 157,790 | -0.32(-1.18%) |
Jul 05, 2012 | 27.68 | 28.28 | 26.89 | 27.11 | 125,307 | -0.67(-2.41%) |
Jul 03, 2012 | 28.03 | 28.16 | 27.64 | 27.78 | 138,125 | -0.37(-1.31%) |
Jul 02, 2012 | 28.25 | 28.49 | 27.62 | 28.15 | 202,723 | +0.03(+0.11%) |
Jun 29, 2012 | 27.87 | 28.19 | 27.26 | 28.12 | 201,094 | +1.23(+4.57%) |
Jun 28, 2012 | 28.88 | 29.33 | 26.83 | 26.89 | 230,089 | -2.30(-7.88%) |
Jun 27, 2012 | 28.41 | 29.46 | 28.41 | 29.19 | 262,442 | +0.19(+0.66%) |
Jun 26, 2012 | 28.56 | 29.18 | 28.56 | 29.00 | 286,347 | +0.25(+0.87%) |
Jun 25, 2012 | 28.67 | 29.29 | 28.07 | 28.75 | 407,914 | -0.37(-1.27%) |
Jun 22, 2012 | 28.46 | 29.15 | 28.02 | 29.12 | 1,633,384 | +0.82(+2.90%) |
Jun 21, 2012 | 29.05 | 29.05 | 27.51 | 28.30 | 401,399 | -1.06(-3.61%) |
Jun 20, 2012 | 28.39 | 29.50 | 28.17 | 29.36 | 220,594 | +0.60(+2.09%) |
Jun 19, 2012 | 27.81 | 28.81 | 27.69 | 28.76 | 169,861 | +1.16(+4.20%) |
Jun 18, 2012 | 26.45 | 27.80 | 26.26 | 27.60 | 203,726 | +0.88(+3.29%) |
Jun 15, 2012 | 26.00 | 26.97 | 25.93 | 26.72 | 440,764 | +0.88(+3.41%) |
Jun 14, 2012 | 25.00 | 25.99 | 24.91 | 25.84 | 252,160 | +0.77(+3.07%) |
Jun 13, 2012 | 24.16 | 25.35 | 23.95 | 25.07 | 357,996 | +0.80(+3.30%) |
Jun 12, 2012 | 24.18 | 24.35 | 23.70 | 24.27 | 323,480 | +0.05(+0.21%) |
Jun 11, 2012 | 23.89 | 24.40 | 23.16 | 24.22 | 318,271 | +0.76(+3.24%) |
Jun 08, 2012 | 22.77 | 24.41 | 22.51 | 23.46 | 370,891 | +0.69(+3.03%) |
Jun 07, 2012 | 24.57 | 24.65 | 22.61 | 22.77 | 434,098 | -1.30(-5.40%) |
Jun 06, 2012 | 26.20 | 27.28 | 22.76 | 24.07 | 904,002 | -0.19(-0.78%) |
Jun 05, 2012 | 22.93 | 24.72 | 22.68 | 24.26 | 361,980 | +1.23(+5.34%) |
Jun 04, 2012 | 24.34 | 24.48 | 22.40 | 23.03 | 232,133 | -1.16(-4.80%) |