Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,414 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.56 | 1,327,861 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,515 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,225 | +0.24(+0.59%) |
Jun 24, 2013 | 40.89 | 41.75 | 39.59 | 41.40 | 1,729,120 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,250 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,622 | -1.42(-3.36%) |
Jun 19, 2013 | 42.49 | 42.54 | 42.07 | 42.19 | 1,009,092 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.23 | 42.59 | 865,582 | +0.40(+0.96%) |
Jun 17, 2013 | 43.12 | 43.18 | 41.87 | 42.19 | 1,029,777 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,681 | +0.75(+1.80%) |
Jun 13, 2013 | 40.02 | 42.19 | 39.82 | 41.81 | 1,700,738 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,408 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,343 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.31 | 40.56 | 41.12 | 598,783 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.49 | 40.19 | 40.92 | 618,505 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.59 | 907,690 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,782 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.52 | 1,476,567 | -0.63(-1.53%) |
Jun 03, 2013 | 40.87 | 41.22 | 40.49 | 41.15 | 1,643,065 | +0.52(+1.28%) |
May 31, 2013 | 40.28 | 41.29 | 40.26 | 40.62 | 800,934 | +0.05(+0.12%) |
May 30, 2013 | 40.47 | 40.79 | 40.18 | 40.58 | 970,947 | +0.20(+0.48%) |
May 29, 2013 | 40.50 | 40.86 | 39.68 | 40.38 | 1,134,394 | -0.52(-1.26%) |
May 28, 2013 | 40.63 | 41.30 | 40.60 | 40.90 | 1,249,508 | +0.96(+2.41%) |
May 24, 2013 | 39.71 | 40.03 | 39.28 | 39.94 | 479,313 | -0.11(-0.28%) |
May 23, 2013 | 39.25 | 40.23 | 38.86 | 40.05 | 824,415 | -0.01(-0.02%) |
May 22, 2013 | 40.62 | 41.42 | 39.66 | 40.06 | 1,066,959 | -0.67(-1.64%) |
May 21, 2013 | 40.37 | 41.35 | 40.37 | 40.73 | 953,363 | +0.30(+0.74%) |
May 20, 2013 | 40.19 | 41.23 | 39.91 | 40.43 | 1,201,941 | +0.28(+0.69%) |
May 17, 2013 | 39.67 | 40.23 | 39.53 | 40.15 | 775,933 | +0.85(+2.17%) |
May 16, 2013 | 39.84 | 40.37 | 39.14 | 39.30 | 1,441,979 | -0.35(-0.88%) |
May 15, 2013 | 39.99 | 40.73 | 39.45 | 39.64 | 1,687,463 | +0.53(+1.37%) |
May 13, 2013 | 39.42 | 39.71 | 38.81 | 39.11 | 1,453,413 | -0.42(-1.05%) |
May 10, 2013 | 38.76 | 39.57 | 38.65 | 39.53 | 1,352,614 | +0.75(+1.94%) |
May 09, 2013 | 39.62 | 39.91 | 38.69 | 38.78 | 1,869,358 | -0.94(-2.37%) |
May 08, 2013 | 38.98 | 39.77 | 38.73 | 39.72 | 1,577,657 | +0.02(+0.05%) |
May 07, 2013 | 39.09 | 40.09 | 38.01 | 39.70 | 2,107,544 | +1.09(+2.82%) |
May 06, 2013 | 37.77 | 38.76 | 36.74 | 38.61 | 3,811,521 | +2.82(+7.87%) |
May 03, 2013 | 35.43 | 36.14 | 34.95 | 35.79 | 1,701,618 | +0.84(+2.40%) |
May 02, 2013 | 34.47 | 35.12 | 34.13 | 34.95 | 2,196,016 | +0.82(+2.42%) |
May 01, 2013 | 35.92 | 36.06 | 34.05 | 34.13 | 2,175,889 | -1.96(-5.44%) |
Apr 30, 2013 | 36.33 | 36.45 | 35.83 | 36.09 | 1,177,437 | -0.39(-1.08%) |
Apr 29, 2013 | 36.88 | 37.10 | 36.06 | 36.48 | 881,957 | -0.18(-0.50%) |
Apr 26, 2013 | 38.09 | 38.24 | 36.44 | 36.67 | 1,753,889 | -1.58(-4.12%) |
Apr 25, 2013 | 37.66 | 38.62 | 37.66 | 38.24 | 1,659,201 | +0.85(+2.28%) |
Apr 24, 2013 | 36.31 | 38.35 | 36.13 | 37.39 | 1,611,003 | +1.13(+3.12%) |
Apr 23, 2013 | 36.32 | 36.45 | 35.85 | 36.26 | 1,197,212 | +0.05(+0.13%) |
Apr 22, 2013 | 35.92 | 36.59 | 35.23 | 36.21 | 1,461,116 | +0.49(+1.37%) |
Apr 19, 2013 | 34.56 | 35.90 | 34.45 | 35.72 | 1,578,037 | +1.50(+4.38%) |
Apr 18, 2013 | 35.08 | 35.19 | 33.30 | 34.22 | 1,915,221 | -0.86(-2.45%) |
Apr 17, 2013 | 35.13 | 35.36 | 34.72 | 35.08 | 1,183,786 | -0.59(-1.64%) |
Apr 16, 2013 | 34.80 | 36.14 | 34.65 | 35.67 | 1,466,878 | +1.35(+3.93%) |
Apr 15, 2013 | 36.15 | 36.30 | 34.21 | 34.32 | 2,738,422 | -2.20(-6.02%) |
Apr 12, 2013 | 37.63 | 37.72 | 36.41 | 36.51 | 1,797,616 | -1.47(-3.87%) |
Apr 11, 2013 | 37.45 | 38.32 | 37.27 | 37.99 | 992,766 | +0.52(+1.39%) |
Apr 10, 2013 | 37.86 | 37.86 | 37.07 | 37.47 | 1,065,029 | -0.20(-0.52%) |
Apr 09, 2013 | 37.30 | 38.08 | 37.21 | 37.66 | 989,969 | +0.55(+1.49%) |
Apr 08, 2013 | 37.30 | 37.41 | 36.45 | 37.11 | 1,224,061 | -0.19(-0.50%) |
Apr 05, 2013 | 36.86 | 37.46 | 36.25 | 37.30 | 1,178,130 | -0.34(-0.91%) |
Apr 04, 2013 | 37.37 | 38.03 | 37.05 | 37.64 | 1,669,905 | +0.23(+0.60%) |
Apr 03, 2013 | 37.85 | 37.86 | 36.57 | 37.41 | 1,951,184 | -0.32(-0.84%) |
Apr 02, 2013 | 39.38 | 39.48 | 37.57 | 37.73 | 1,341,671 | -1.33(-3.41%) |
Apr 01, 2013 | 40.37 | 40.43 | 38.91 | 39.06 | 1,320,110 | -1.52(-3.75%) |
Mar 28, 2013 | 40.55 | 41.10 | 40.26 | 40.59 | 727,645 | -0.07(-0.16%) |
Mar 27, 2013 | 40.83 | 40.83 | 40.04 | 40.65 | 644,140 | -0.47(-1.14%) |
Mar 26, 2013 | 41.37 | 41.67 | 40.70 | 41.12 | 700,507 | +0.04(+0.11%) |
Mar 25, 2013 | 41.14 | 41.92 | 40.47 | 41.08 | 919,671 | +0.25(+0.62%) |
Mar 22, 2013 | 41.14 | 41.48 | 40.71 | 40.83 | 573,572 | -0.17(-0.41%) |
Mar 21, 2013 | 41.95 | 42.66 | 40.88 | 40.99 | 1,179,309 | -1.20(-2.85%) |
Mar 20, 2013 | 42.01 | 42.47 | 41.87 | 42.20 | 610,240 | +0.58(+1.40%) |
Mar 19, 2013 | 41.64 | 41.65 | 40.80 | 41.62 | 907,178 | +0.14(+0.33%) |
Mar 18, 2013 | 41.51 | 41.81 | 41.24 | 41.48 | 643,287 | -0.71(-1.68%) |
Mar 15, 2013 | 41.88 | 42.21 | 41.51 | 42.18 | 1,719,294 | +0.26(+0.61%) |
Mar 14, 2013 | 41.33 | 42.08 | 41.30 | 41.93 | 1,203,496 | +0.80(+1.95%) |
Mar 13, 2013 | 41.38 | 41.38 | 40.90 | 41.12 | 663,578 | -0.05(-0.12%) |
Mar 12, 2013 | 40.74 | 41.64 | 40.73 | 41.17 | 896,977 | +0.46(+1.13%) |
Mar 11, 2013 | 40.47 | 40.78 | 39.97 | 40.71 | 1,088,013 | -0.03(-0.07%) |
Mar 08, 2013 | 39.83 | 40.80 | 39.74 | 40.74 | 1,288,119 | +1.21(+3.06%) |
Mar 07, 2013 | 39.98 | 39.98 | 39.23 | 39.53 | 921,551 | +0.01(+0.03%) |
Mar 06, 2013 | 38.46 | 39.59 | 38.46 | 39.52 | 1,659,333 | +1.21(+3.16%) |
Mar 05, 2013 | 38.18 | 38.72 | 38.07 | 38.31 | 1,038,423 | +0.25(+0.65%) |
Mar 04, 2013 | 37.99 | 38.29 | 37.69 | 38.06 | 1,208,751 | -0.06(-0.16%) |
Mar 01, 2013 | 37.67 | 38.49 | 36.83 | 38.12 | 2,006,176 | +0.69(+1.86%) |
Feb 28, 2013 | 37.57 | 37.91 | 37.33 | 37.43 | 682,347 | -0.09(-0.23%) |
Feb 27, 2013 | 36.25 | 37.94 | 36.25 | 37.51 | 1,218,834 | +0.54(+1.45%) |
Feb 26, 2013 | 37.01 | 37.26 | 36.66 | 36.98 | 1,030,950 | +0.26(+0.70%) |
Feb 25, 2013 | 38.40 | 38.52 | 36.72 | 36.72 | 982,641 | -1.40(-3.68%) |
Feb 22, 2013 | 37.37 | 38.22 | 37.16 | 38.12 | 972,330 | +0.97(+2.60%) |
Feb 21, 2013 | 37.57 | 37.64 | 36.38 | 37.16 | 1,735,373 | -0.55(-1.45%) |
Feb 20, 2013 | 40.25 | 40.50 | 37.65 | 37.70 | 2,236,038 | -2.40(-5.97%) |
Feb 19, 2013 | 40.17 | 40.66 | 39.68 | 40.10 | 2,766,759 | +0.32(+0.82%) |
Feb 15, 2013 | 39.77 | 39.98 | 39.19 | 39.77 | 1,579,091 | +0.01(+0.03%) |
Feb 14, 2013 | 39.91 | 40.22 | 39.61 | 39.76 | 834,363 | -0.41(-1.02%) |
Feb 13, 2013 | 39.87 | 40.56 | 39.75 | 40.17 | 1,105,147 | +0.66(+1.67%) |
Feb 12, 2013 | 39.31 | 39.64 | 38.94 | 39.51 | 866,139 | +0.13(+0.33%) |
Feb 11, 2013 | 39.93 | 39.93 | 39.27 | 39.38 | 782,487 | -0.55(-1.37%) |
Feb 08, 2013 | 39.96 | 40.42 | 39.66 | 39.93 | 984,702 | +0.43(+1.09%) |
Feb 07, 2013 | 39.48 | 39.51 | 38.60 | 39.50 | 1,015,326 | +0.23(+0.58%) |
Feb 06, 2013 | 39.06 | 39.32 | 38.93 | 39.27 | 1,112,965 | +0.52(+1.33%) |
Feb 04, 2013 | 39.50 | 39.50 | 38.68 | 38.76 | 916,764 | -1.00(-2.51%) |
Feb 01, 2013 | 39.96 | 40.40 | 39.41 | 39.75 | 1,513,701 | -0.03(-0.09%) |
Jan 31, 2013 | 38.54 | 40.74 | 38.28 | 39.79 | 2,123,229 | +1.01(+2.61%) |
Jan 30, 2013 | 38.80 | 38.97 | 38.61 | 38.77 | 732,257 | -0.04(-0.11%) |
Jan 29, 2013 | 38.25 | 38.95 | 38.18 | 38.82 | 1,319,214 | +0.68(+1.77%) |
Jan 28, 2013 | 38.38 | 38.51 | 38.01 | 38.14 | 886,376 | -0.03(-0.09%) |
Jan 25, 2013 | 38.58 | 38.69 | 37.94 | 38.18 | 1,023,666 | -0.13(-0.34%) |
Jan 24, 2013 | 37.82 | 38.61 | 37.82 | 38.31 | 1,096,085 | +0.52(+1.39%) |
Jan 23, 2013 | 37.70 | 37.87 | 37.30 | 37.78 | 793,671 | +0.19(+0.52%) |
Jan 22, 2013 | 37.57 | 37.70 | 37.21 | 37.59 | 807,427 | +0.08(+0.22%) |
Jan 18, 2013 | 37.41 | 37.58 | 36.91 | 37.50 | 852,240 | +0.23(+0.63%) |
Jan 17, 2013 | 37.02 | 37.69 | 36.91 | 37.27 | 934,627 | +0.59(+1.62%) |
Jan 16, 2013 | 36.79 | 36.79 | 36.40 | 36.68 | 762,941 | -0.29(-0.77%) |
Jan 15, 2013 | 37.13 | 37.20 | 36.55 | 36.96 | 1,142,003 | -0.24(-0.65%) |
Jan 14, 2013 | 37.02 | 37.32 | 36.92 | 37.21 | 814,171 | +0.22(+0.60%) |
Jan 11, 2013 | 37.03 | 37.08 | 36.70 | 36.98 | 1,143,820 | -0.22(-0.58%) |
Jan 10, 2013 | 36.77 | 37.39 | 36.38 | 37.20 | 1,672,301 | +0.49(+1.34%) |
Jan 09, 2013 | 36.24 | 36.86 | 36.04 | 36.71 | 1,869,280 | +0.63(+1.74%) |
Jan 08, 2013 | 35.90 | 36.17 | 35.49 | 36.08 | 1,552,600 | +0.16(+0.45%) |
Jan 07, 2013 | 35.76 | 35.95 | 35.66 | 35.92 | 1,025,369 | +0.06(+0.17%) |
Jan 04, 2013 | 35.54 | 35.95 | 35.43 | 35.86 | 663,700 | +0.45(+1.28%) |
Jan 03, 2013 | 36.01 | 36.05 | 35.29 | 35.40 | 588,588 | -0.63(-1.75%) |
Jan 02, 2013 | 36.11 | 36.32 | 34.35 | 36.04 | 1,679,516 | +1.69(+4.92%) |
Dec 31, 2012 | 33.49 | 34.65 | 33.49 | 34.35 | 648,559 | +0.83(+2.47%) |
Dec 28, 2012 | 33.76 | 34.01 | 33.46 | 33.52 | 457,184 | -0.52(-1.54%) |
Dec 27, 2012 | 34.48 | 34.61 | 33.41 | 34.04 | 567,874 | -0.45(-1.32%) |
Dec 26, 2012 | 34.65 | 34.85 | 34.15 | 34.50 | 3,011,865 | -0.16(-0.45%) |
Dec 24, 2012 | 34.00 | 34.67 | 33.89 | 34.65 | 390,335 | +0.64(+1.88%) |
Dec 21, 2012 | 33.19 | 34.18 | 33.14 | 34.01 | 988,537 | -0.03(-0.10%) |
Dec 20, 2012 | 34.00 | 34.06 | 33.55 | 34.05 | 1,304,267 | -0.03(-0.08%) |
Dec 19, 2012 | 34.69 | 34.75 | 34.01 | 34.07 | 723,052 | -0.62(-1.77%) |
Dec 18, 2012 | 34.39 | 34.75 | 34.17 | 34.69 | 994,688 | +0.52(+1.52%) |
Dec 17, 2012 | 34.06 | 34.29 | 33.96 | 34.17 | 935,922 | +0.26(+0.78%) |
Dec 14, 2012 | 33.09 | 34.00 | 33.08 | 33.91 | 994,127 | +0.66(+1.98%) |
Dec 13, 2012 | 33.38 | 33.58 | 33.00 | 33.25 | 785,149 | -0.20(-0.61%) |
Dec 12, 2012 | 33.64 | 33.64 | 33.26 | 33.45 | 968,028 | +0.04(+0.13%) |
Dec 11, 2012 | 33.87 | 33.87 | 33.01 | 33.41 | 832,542 | -0.03(-0.10%) |
Dec 10, 2012 | 32.83 | 33.46 | 32.78 | 33.44 | 1,326,696 | +0.55(+1.66%) |
Dec 07, 2012 | 31.50 | 32.98 | 31.44 | 32.90 | 2,239,238 | +1.49(+4.73%) |
Dec 06, 2012 | 31.19 | 31.62 | 31.19 | 31.41 | 1,064,404 | -0.12(-0.38%) |
Dec 05, 2012 | 31.23 | 31.72 | 31.13 | 31.53 | 1,122,957 | +0.21(+0.68%) |
Dec 04, 2012 | 31.44 | 31.80 | 31.06 | 31.32 | 1,037,661 | -0.04(-0.14%) |
Nov 30, 2012 | 31.45 | 31.60 | 31.16 | 31.36 | 2,777,648 | -0.10(-0.33%) |
Nov 29, 2012 | 31.15 | 31.61 | 31.03 | 31.47 | 938,042 | +0.58(+1.88%) |
Nov 28, 2012 | 30.37 | 30.90 | 29.89 | 30.89 | 1,165,007 | +0.52(+1.71%) |
Nov 27, 2012 | 30.67 | 31.01 | 30.25 | 30.37 | 1,130,175 | -0.30(-0.99%) |
Nov 26, 2012 | 30.93 | 31.18 | 30.43 | 30.67 | 1,140,440 | -0.47(-1.51%) |
Nov 23, 2012 | 30.73 | 31.44 | 30.61 | 31.14 | 546,732 | +0.74(+2.43%) |
Nov 21, 2012 | 30.38 | 30.40 | 30.10 | 30.40 | 562,074 | +0.11(+0.37%) |
Nov 20, 2012 | 30.39 | 30.74 | 30.02 | 30.29 | 2,710,380 | -0.29(-0.94%) |
Nov 19, 2012 | 30.37 | 30.79 | 29.97 | 30.58 | 2,492,352 | +0.86(+2.90%) |
Nov 16, 2012 | 29.17 | 29.83 | 28.84 | 29.72 | 1,421,948 | +1.00(+3.47%) |
Nov 15, 2012 | 29.97 | 30.07 | 28.67 | 28.72 | 2,513,416 | -1.39(-4.63%) |
Nov 14, 2012 | 31.39 | 31.57 | 30.01 | 30.12 | 1,619,758 | -1.12(-3.59%) |
Nov 13, 2012 | 30.81 | 31.57 | 29.95 | 31.24 | 1,631,132 | -0.31(-0.98%) |
Nov 12, 2012 | 31.64 | 31.91 | 31.10 | 31.54 | 787,884 | -0.09(-0.30%) |
Nov 09, 2012 | 31.50 | 32.41 | 31.36 | 31.64 | 979,653 | -0.14(-0.44%) |
Nov 08, 2012 | 31.78 | 32.48 | 30.73 | 31.78 | 2,141,368 | -0.37(-1.15%) |
Nov 07, 2012 | 31.97 | 32.69 | 31.93 | 32.15 | 1,673,285 | -0.51(-1.57%) |
Nov 06, 2012 | 32.73 | 32.89 | 32.57 | 32.66 | 576,658 | +0.16(+0.48%) |
Nov 05, 2012 | 32.00 | 32.56 | 31.87 | 32.51 | 574,932 | +0.54(+1.69%) |
Nov 02, 2012 | 32.56 | 32.76 | 31.90 | 31.96 | 765,141 | -0.60(-1.84%) |
Nov 01, 2012 | 31.31 | 32.73 | 31.16 | 32.56 | 1,081,768 | +1.35(+4.34%) |
Oct 31, 2012 | 31.79 | 31.98 | 31.06 | 31.21 | 658,795 | -0.36(-1.13%) |
Oct 26, 2012 | 31.18 | 31.57 | 31.57 | 31.57 | 2,831,988 | +0.56(+1.80%) |
Oct 25, 2012 | 31.38 | 31.76 | 30.67 | 31.01 | 943,410 | -0.19(-0.62%) |
Oct 24, 2012 | 31.00 | 31.63 | 30.43 | 31.20 | 1,256,462 | +0.54(+1.77%) |
Oct 23, 2012 | 30.27 | 30.93 | 29.69 | 30.66 | 1,600,746 | -0.32(-1.03%) |
Oct 19, 2012 | 31.68 | 31.68 | 30.82 | 30.98 | 1,030,136 | -0.82(-2.58%) |
Oct 18, 2012 | 31.68 | 31.93 | 30.95 | 31.80 | 1,332,448 | -0.07(-0.21%) |
Oct 17, 2012 | 31.68 | 32.39 | 31.43 | 31.86 | 2,688,358 | -0.05(-0.15%) |
Oct 16, 2012 | 29.78 | 33.03 | 29.78 | 31.91 | 7,707,253 | +2.30(+7.76%) |
Oct 15, 2012 | 29.05 | 29.67 | 28.72 | 29.62 | 845,582 | +0.49(+1.69%) |
Oct 12, 2012 | 29.64 | 30.06 | 29.09 | 29.12 | 1,081,980 | -0.42(-1.43%) |
Oct 11, 2012 | 30.01 | 30.17 | 29.44 | 29.55 | 596,818 | -0.04(-0.12%) |
Oct 10, 2012 | 30.49 | 30.56 | 29.42 | 29.58 | 1,139,263 | -0.97(-3.17%) |
Oct 09, 2012 | 30.77 | 31.22 | 30.25 | 30.55 | 836,923 | -0.14(-0.44%) |
Oct 08, 2012 | 30.89 | 31.04 | 30.53 | 30.69 | 631,979 | -0.40(-1.29%) |
Oct 05, 2012 | 30.97 | 31.30 | 30.94 | 31.09 | 472,566 | +0.30(+0.97%) |
Oct 04, 2012 | 30.53 | 30.87 | 30.35 | 30.79 | 648,098 | +0.45(+1.47%) |
Oct 03, 2012 | 30.54 | 30.57 | 30.18 | 30.34 | 619,810 | -0.18(-0.60%) |
Oct 02, 2012 | 30.45 | 30.53 | 29.94 | 30.53 | 757,257 | +0.23(+0.76%) |
Oct 01, 2012 | 30.41 | 30.64 | 30.13 | 30.30 | 400,672 | +0.32(+1.07%) |
Sep 28, 2012 | 29.93 | 30.04 | 29.65 | 29.98 | 458,258 | -0.04(-0.12%) |
Sep 27, 2012 | 29.80 | 30.06 | 29.60 | 30.01 | 630,063 | +0.49(+1.67%) |
Sep 26, 2012 | 29.79 | 29.95 | 29.23 | 29.52 | 881,591 | -0.30(-0.99%) |
Sep 25, 2012 | 30.77 | 30.86 | 29.78 | 29.82 | 1,074,144 | -0.76(-2.50%) |
Sep 24, 2012 | 30.70 | 30.79 | 30.32 | 30.58 | 895,598 | -0.29(-0.93%) |
Sep 21, 2012 | 31.01 | 31.37 | 30.86 | 30.87 | 985,736 | +0.20(+0.64%) |
Sep 20, 2012 | 30.53 | 30.70 | 30.16 | 30.67 | 552,593 | -0.16(-0.52%) |
Sep 19, 2012 | 30.56 | 31.00 | 30.50 | 30.83 | 839,258 | +0.43(+1.40%) |
Sep 18, 2012 | 30.57 | 30.82 | 30.09 | 30.40 | 1,580,814 | -0.08(-0.27%) |
Sep 17, 2012 | 30.92 | 30.95 | 30.34 | 30.49 | 906,155 | -0.50(-1.60%) |
Sep 14, 2012 | 30.58 | 31.37 | 30.47 | 30.98 | 1,882,757 | +0.60(+1.97%) |
Sep 13, 2012 | 29.64 | 30.63 | 29.55 | 30.38 | 1,344,190 | +0.73(+2.48%) |
Sep 12, 2012 | 29.42 | 29.67 | 29.37 | 29.65 | 871,845 | +0.40(+1.36%) |
Sep 11, 2012 | 29.30 | 29.38 | 28.98 | 29.25 | 753,201 | +0.04(+0.13%) |
Sep 10, 2012 | 29.14 | 29.48 | 29.14 | 29.21 | 898,973 | -0.09(-0.32%) |
Sep 07, 2012 | 29.52 | 29.52 | 28.80 | 29.31 | 2,416,919 | -0.02(-0.06%) |
Sep 06, 2012 | 28.11 | 29.60 | 28.00 | 29.32 | 1,952,329 | +0.89(+3.13%) |
Sep 05, 2012 | 28.51 | 28.57 | 28.21 | 28.43 | 775,823 | -0.02(-0.07%) |
Sep 04, 2012 | 28.32 | 28.53 | 28.06 | 28.46 | 1,273,439 | +0.23(+0.83%) |
Aug 31, 2012 | 28.35 | 28.37 | 27.91 | 28.22 | 518,821 | +0.17(+0.61%) |
Aug 30, 2012 | 28.32 | 28.56 | 27.97 | 28.05 | 720,667 | -0.37(-1.30%) |
Aug 29, 2012 | 28.21 | 28.68 | 27.99 | 28.42 | 619,832 | +0.20(+0.72%) |
Aug 27, 2012 | 27.44 | 28.25 | 27.22 | 28.21 | 2,581,561 | -0.23(-0.79%) |
Aug 24, 2012 | 28.27 | 28.52 | 28.20 | 28.44 | 489,077 | +0.15(+0.54%) |
Aug 23, 2012 | 28.39 | 28.50 | 28.14 | 28.29 | 1,063,063 | -0.22(-0.76%) |
Aug 22, 2012 | 28.10 | 28.56 | 28.01 | 28.50 | 888,614 | +0.31(+1.10%) |
Aug 21, 2012 | 28.46 | 28.71 | 28.16 | 28.19 | 423,312 | -0.16(-0.58%) |
Aug 20, 2012 | 28.22 | 28.42 | 27.95 | 28.36 | 938,937 | +0.28(+0.99%) |
Aug 17, 2012 | 27.92 | 28.28 | 27.92 | 28.08 | 2,306,805 | +0.12(+0.42%) |
Aug 16, 2012 | 27.45 | 28.18 | 27.40 | 27.96 | 2,035,803 | +0.57(+2.09%) |
Aug 15, 2012 | 27.20 | 27.47 | 27.10 | 27.39 | 684,316 | +0.10(+0.36%) |
Aug 14, 2012 | 27.46 | 27.55 | 27.15 | 27.29 | 860,860 | +0.07(+0.27%) |
Aug 13, 2012 | 27.33 | 27.39 | 26.80 | 27.22 | 1,040,018 | -0.11(-0.40%) |
Aug 10, 2012 | 27.47 | 27.54 | 27.08 | 27.33 | 1,529,824 | -0.11(-0.40%) |
Aug 09, 2012 | 27.83 | 27.84 | 27.31 | 27.44 | 1,601,325 | -0.39(-1.40%) |
Aug 08, 2012 | 28.23 | 28.27 | 27.81 | 27.83 | 998,439 | -0.38(-1.36%) |
Aug 07, 2012 | 28.11 | 28.59 | 27.98 | 28.21 | 1,463,773 | +0.34(+1.23%) |
Aug 06, 2012 | 26.95 | 27.99 | 26.95 | 27.87 | 1,693,098 | +0.83(+3.09%) |
Aug 03, 2012 | 26.60 | 27.29 | 26.60 | 27.03 | 1,754,645 | +0.78(+2.96%) |
Aug 02, 2012 | 24.35 | 26.50 | 24.00 | 26.25 | 3,245,400 | +1.93(+7.94%) |
Aug 01, 2012 | 24.55 | 24.58 | 24.22 | 24.32 | 968,280 | +0.03(+0.13%) |
Jul 31, 2012 | 24.58 | 24.77 | 24.28 | 24.29 | 487,858 | -0.33(-1.35%) |
Jul 30, 2012 | 24.91 | 24.91 | 24.49 | 24.62 | 533,516 | -0.28(-1.13%) |
Jul 27, 2012 | 23.88 | 24.96 | 23.86 | 24.90 | 1,224,171 | +1.39(+5.92%) |
Jul 26, 2012 | 23.54 | 23.72 | 23.22 | 23.51 | 355,716 | +0.33(+1.41%) |
Jul 25, 2012 | 23.37 | 23.51 | 22.95 | 23.19 | 614,259 | +0.02(+0.11%) |
Jul 24, 2012 | 23.53 | 23.58 | 22.92 | 23.16 | 817,277 | -0.28(-1.20%) |
Jul 23, 2012 | 23.03 | 23.52 | 22.76 | 23.44 | 927,302 | -0.32(-1.36%) |
Jul 20, 2012 | 23.69 | 23.83 | 23.54 | 23.77 | 623,934 | -0.29(-1.21%) |
Jul 19, 2012 | 24.07 | 24.42 | 23.86 | 24.06 | 1,527,642 | +0.20(+0.86%) |
Jul 18, 2012 | 22.99 | 23.92 | 22.99 | 23.85 | 1,526,175 | +0.66(+2.84%) |
Jul 17, 2012 | 22.57 | 23.28 | 22.49 | 23.19 | 1,305,330 | +0.63(+2.77%) |
Jul 16, 2012 | 22.43 | 22.64 | 22.26 | 22.57 | 885,273 | +0.03(+0.13%) |
Jul 13, 2012 | 22.17 | 22.65 | 22.10 | 22.54 | 560,227 | +0.47(+2.11%) |
Jul 12, 2012 | 21.81 | 22.27 | 21.45 | 22.07 | 738,666 | -0.03(-0.13%) |
Jul 11, 2012 | 22.28 | 22.35 | 21.89 | 22.10 | 1,073,691 | -0.15(-0.66%) |
Jul 10, 2012 | 22.80 | 22.91 | 22.07 | 22.25 | 1,163,971 | -0.41(-1.81%) |
Jul 09, 2012 | 22.58 | 22.85 | 22.19 | 22.66 | 1,720,129 | +0.54(+2.44%) |
Jul 06, 2012 | 22.16 | 22.32 | 21.86 | 22.12 | 887,522 | -0.42(-1.85%) |
Jul 05, 2012 | 21.96 | 23.00 | 21.85 | 22.53 | 2,189,678 | +0.61(+2.80%) |
Jul 03, 2012 | 21.37 | 22.02 | 21.33 | 21.92 | 688,651 | +0.60(+2.80%) |