Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.86 | 41.35 | 40.21 | 40.39 | 4,740,479 | -0.50(-1.22%) |
Jun 26, 2013 | 40.00 | 41.00 | 39.82 | 40.89 | 1,638,822 | +1.29(+3.26%) |
Jun 25, 2013 | 39.75 | 40.01 | 39.04 | 39.60 | 905,724 | +0.17(+0.43%) |
Jun 24, 2013 | 38.92 | 40.02 | 38.12 | 39.43 | 1,700,522 | +0.19(+0.48%) |
Jun 21, 2013 | 38.86 | 39.28 | 37.61 | 39.24 | 1,676,949 | +0.91(+2.37%) |
Jun 20, 2013 | 38.31 | 38.52 | 37.78 | 38.33 | 1,137,043 | -0.36(-0.93%) |
Jun 19, 2013 | 37.78 | 39.61 | 37.78 | 38.69 | 1,614,868 | +1.02(+2.71%) |
Jun 18, 2013 | 38.37 | 38.44 | 37.23 | 37.67 | 1,359,900 | -0.37(-0.97%) |
Jun 17, 2013 | 37.76 | 38.18 | 37.46 | 38.04 | 812,868 | +0.79(+2.12%) |
Jun 14, 2013 | 37.92 | 38.30 | 37.24 | 37.25 | 645,753 | -0.68(-1.79%) |
Jun 13, 2013 | 38.33 | 38.33 | 35.90 | 37.93 | 2,043,375 | -0.44(-1.15%) |
Jun 12, 2013 | 40.34 | 40.49 | 38.23 | 38.37 | 2,877,456 | -1.58(-3.95%) |
Jun 11, 2013 | 39.44 | 40.24 | 38.90 | 39.95 | 2,812,188 | +0.30(+0.76%) |
Jun 10, 2013 | 39.34 | 39.76 | 38.95 | 39.65 | 1,532,022 | +0.49(+1.25%) |
Jun 07, 2013 | 37.00 | 39.23 | 36.61 | 39.16 | 1,598,751 | +2.42(+6.59%) |
Jun 06, 2013 | 35.79 | 36.75 | 35.58 | 36.74 | 646,058 | +0.83(+2.31%) |
Jun 05, 2013 | 35.99 | 36.10 | 35.62 | 35.91 | 783,820 | -0.18(-0.50%) |
Jun 04, 2013 | 36.89 | 37.31 | 35.89 | 36.09 | 973,104 | -0.66(-1.80%) |
Jun 03, 2013 | 36.54 | 36.77 | 35.91 | 36.75 | 1,744,551 | -0.01(-0.03%) |
May 31, 2013 | 36.40 | 37.17 | 36.15 | 36.76 | 1,116,405 | -0.01(-0.03%) |
May 30, 2013 | 36.84 | 37.67 | 36.61 | 36.77 | 1,360,346 | +0.05(+0.14%) |
May 29, 2013 | 36.79 | 37.07 | 35.21 | 36.72 | 2,483,287 | -0.59(-1.58%) |
May 28, 2013 | 38.57 | 38.88 | 37.25 | 37.31 | 624,476 | -0.50(-1.32%) |
May 24, 2013 | 37.66 | 37.86 | 37.05 | 37.81 | 671,318 | +0.16(+0.42%) |
May 23, 2013 | 37.72 | 38.24 | 36.50 | 37.65 | 1,123,594 | -0.77(-2.00%) |
May 22, 2013 | 40.06 | 40.98 | 38.10 | 38.42 | 1,375,630 | -1.62(-4.05%) |
May 21, 2013 | 40.13 | 40.39 | 39.26 | 40.04 | 1,205,931 | -0.27(-0.67%) |
May 20, 2013 | 40.48 | 41.00 | 39.96 | 40.31 | 1,829,090 | -0.08(-0.20%) |
May 17, 2013 | 39.75 | 40.48 | 39.44 | 40.39 | 1,419,734 | +0.49(+1.23%) |
May 16, 2013 | 40.60 | 41.08 | 39.65 | 39.90 | 1,867,489 | -0.63(-1.55%) |
May 15, 2013 | 40.08 | 40.98 | 40.03 | 40.53 | 2,086,834 | +1.06(+2.69%) |
May 13, 2013 | 39.22 | 40.14 | 39.05 | 39.47 | 1,559,502 | +0.48(+1.23%) |
May 10, 2013 | 38.54 | 40.22 | 38.31 | 38.99 | 2,530,160 | +0.14(+0.36%) |
May 09, 2013 | 39.26 | 39.60 | 38.52 | 38.85 | 1,895,091 | -0.73(-1.84%) |
May 08, 2013 | 39.62 | 40.25 | 39.29 | 39.58 | 1,441,400 | +0.06(+0.15%) |
May 07, 2013 | 40.58 | 40.58 | 39.01 | 39.52 | 1,846,599 | -0.88(-2.18%) |
May 06, 2013 | 41.00 | 41.00 | 39.95 | 40.40 | 723,593 | -0.55(-1.34%) |
May 03, 2013 | 39.73 | 41.00 | 39.14 | 40.95 | 1,527,196 | +1.81(+4.62%) |
May 02, 2013 | 39.71 | 40.17 | 38.70 | 39.14 | 1,312,634 | +0.34(+0.88%) |
May 01, 2013 | 40.75 | 40.77 | 38.65 | 38.80 | 2,944,545 | -2.16(-5.27%) |
Apr 30, 2013 | 41.96 | 41.97 | 40.27 | 40.96 | 1,780,145 | -1.13(-2.68%) |
Apr 29, 2013 | 42.40 | 43.01 | 42.07 | 42.09 | 1,030,090 | -0.42(-0.99%) |
Apr 26, 2013 | 43.10 | 43.39 | 42.22 | 42.51 | 2,807,833 | -0.88(-2.03%) |
Apr 25, 2013 | 40.46 | 43.99 | 39.76 | 43.39 | 6,030,135 | +5.77(+15.34%) |
Apr 24, 2013 | 37.51 | 38.21 | 37.42 | 37.62 | 1,159,899 | +0.29(+0.78%) |
Apr 23, 2013 | 37.00 | 38.38 | 36.85 | 37.33 | 1,934,575 | +0.66(+1.80%) |
Apr 22, 2013 | 36.27 | 36.87 | 35.99 | 36.67 | 903,247 | +0.38(+1.05%) |
Apr 19, 2013 | 36.31 | 37.85 | 36.11 | 36.29 | 1,629,144 | +0.22(+0.61%) |
Apr 18, 2013 | 35.81 | 36.51 | 35.46 | 36.07 | 1,248,032 | +0.44(+1.23%) |
Apr 17, 2013 | 35.83 | 36.09 | 34.98 | 35.63 | 693,618 | -0.72(-1.98%) |
Apr 16, 2013 | 35.04 | 36.94 | 34.95 | 36.35 | 1,439,244 | +1.41(+4.04%) |
Apr 15, 2013 | 34.98 | 35.54 | 34.64 | 34.94 | 740,371 | -0.25(-0.71%) |
Apr 12, 2013 | 35.05 | 35.57 | 34.76 | 35.19 | 1,170,675 | +0.20(+0.57%) |
Apr 11, 2013 | 35.67 | 35.80 | 34.86 | 34.99 | 866,955 | -0.86(-2.40%) |
Apr 10, 2013 | 35.69 | 35.97 | 35.25 | 35.85 | 764,896 | +0.09(+0.25%) |
Apr 09, 2013 | 35.51 | 36.13 | 35.29 | 35.76 | 601,101 | +0.21(+0.59%) |
Apr 08, 2013 | 35.24 | 35.59 | 35.07 | 35.55 | 716,381 | +0.38(+1.08%) |
Apr 05, 2013 | 34.28 | 35.20 | 34.28 | 35.17 | 543,711 | +0.12(+0.34%) |
Apr 04, 2013 | 34.45 | 35.14 | 34.15 | 35.05 | 721,045 | +0.52(+1.51%) |
Apr 03, 2013 | 35.64 | 35.81 | 33.95 | 34.53 | 1,100,532 | -1.18(-3.30%) |
Apr 02, 2013 | 36.04 | 36.06 | 35.32 | 35.71 | 839,655 | +0.48(+1.36%) |
Apr 01, 2013 | 36.20 | 36.49 | 34.78 | 35.23 | 1,391,364 | -0.97(-2.68%) |
Mar 28, 2013 | 36.74 | 37.24 | 35.92 | 36.20 | 744,062 | -0.01(-0.03%) |
Mar 27, 2013 | 36.12 | 36.69 | 35.93 | 36.21 | 608,468 | +0.07(+0.19%) |
Mar 26, 2013 | 36.35 | 36.38 | 35.68 | 36.14 | 583,549 | +0.09(+0.25%) |
Mar 25, 2013 | 36.38 | 36.51 | 35.74 | 36.05 | 472,902 | -0.22(-0.61%) |
Mar 22, 2013 | 36.31 | 36.49 | 35.83 | 36.27 | 723,317 | +0.27(+0.75%) |
Mar 21, 2013 | 34.60 | 36.17 | 34.44 | 36.00 | 1,497,838 | +1.24(+3.57%) |
Mar 20, 2013 | 35.36 | 35.44 | 34.44 | 34.76 | 877,906 | +0.30(+0.87%) |
Mar 19, 2013 | 35.77 | 36.03 | 34.39 | 34.46 | 1,187,341 | -1.17(-3.28%) |
Mar 18, 2013 | 36.64 | 36.64 | 35.40 | 35.63 | 1,541,037 | -1.47(-3.96%) |
Mar 15, 2013 | 37.58 | 37.75 | 37.09 | 37.10 | 1,552,013 | -0.35(-0.93%) |
Mar 14, 2013 | 37.83 | 37.87 | 36.57 | 37.45 | 1,129,556 | -0.16(-0.43%) |
Mar 13, 2013 | 37.88 | 38.18 | 37.01 | 37.61 | 996,665 | -0.22(-0.58%) |
Mar 12, 2013 | 37.00 | 38.22 | 37.00 | 37.83 | 1,856,652 | +0.83(+2.24%) |
Mar 11, 2013 | 36.91 | 37.14 | 35.72 | 37.00 | 1,185,091 | +0.34(+0.93%) |
Mar 08, 2013 | 36.95 | 36.95 | 36.33 | 36.66 | 610,778 | -0.11(-0.30%) |
Mar 07, 2013 | 36.82 | 37.00 | 36.45 | 36.77 | 572,119 | -0.18(-0.49%) |
Mar 06, 2013 | 36.41 | 37.47 | 35.72 | 36.95 | 2,400,679 | +0.38(+1.04%) |
Mar 05, 2013 | 33.65 | 36.82 | 33.33 | 36.57 | 3,713,928 | +2.89(+8.58%) |
Mar 04, 2013 | 32.49 | 33.78 | 32.48 | 33.68 | 1,298,654 | +0.89(+2.71%) |
Mar 01, 2013 | 32.06 | 33.01 | 31.69 | 32.79 | 1,562,298 | +0.32(+0.99%) |
Feb 28, 2013 | 32.28 | 32.55 | 31.78 | 32.47 | 937,468 | +0.27(+0.84%) |
Feb 27, 2013 | 31.59 | 33.63 | 31.26 | 32.20 | 1,950,699 | +0.95(+3.04%) |
Feb 26, 2013 | 31.88 | 32.11 | 30.89 | 31.25 | 2,125,433 | -2.23(-6.66%) |
Feb 22, 2013 | 31.45 | 33.86 | 31.11 | 33.48 | 2,128,899 | +1.94(+6.15%) |
Feb 21, 2013 | 32.13 | 32.90 | 31.14 | 31.54 | 2,572,411 | -1.42(-4.31%) |
Feb 20, 2013 | 33.40 | 33.92 | 32.84 | 32.96 | 1,475,926 | -0.50(-1.49%) |
Feb 19, 2013 | 33.66 | 34.33 | 32.86 | 33.46 | 3,227,865 | -0.40(-1.18%) |
Feb 15, 2013 | 33.00 | 34.12 | 32.34 | 33.86 | 3,513,390 | +0.98(+2.98%) |
Feb 14, 2013 | 30.63 | 33.21 | 30.40 | 32.88 | 5,687,739 | +3.10(+10.41%) |
Feb 13, 2013 | 29.00 | 29.89 | 28.70 | 29.78 | 2,704,707 | +0.53(+1.81%) |
Feb 12, 2013 | 29.50 | 29.75 | 29.04 | 29.25 | 679,215 | -0.30(-1.02%) |
Feb 11, 2013 | 29.75 | 29.75 | 29.15 | 29.55 | 721,366 | -0.28(-0.94%) |
Feb 08, 2013 | 29.35 | 29.83 | 29.24 | 29.83 | 1,021,258 | +0.41(+1.39%) |
Feb 07, 2013 | 29.42 | 29.45 | 28.58 | 29.42 | 1,065,994 | -0.30(-1.01%) |
Feb 06, 2013 | 29.36 | 29.79 | 29.36 | 29.72 | 757,322 | +0.76(+2.62%) |
Feb 04, 2013 | 28.00 | 29.15 | 27.70 | 28.96 | 1,650,242 | +0.89(+3.17%) |
Feb 01, 2013 | 26.33 | 28.84 | 25.71 | 28.07 | 8,243,387 | +0.35(+1.26%) |
Jan 31, 2013 | 27.75 | 30.50 | 27.65 | 27.72 | 3,540,636 | -1.25(-4.31%) |
Jan 30, 2013 | 30.07 | 30.50 | 28.57 | 28.97 | 2,501,962 | -1.23(-4.07%) |
Jan 29, 2013 | 30.88 | 31.23 | 29.96 | 30.20 | 1,110,993 | -1.05(-3.36%) |
Jan 28, 2013 | 30.88 | 31.47 | 30.72 | 31.25 | 944,851 | +0.15(+0.48%) |
Jan 25, 2013 | 29.54 | 31.50 | 29.39 | 31.10 | 1,529,790 | +1.58(+5.35%) |
Jan 24, 2013 | 27.64 | 29.59 | 27.00 | 29.52 | 1,730,080 | +1.59(+5.69%) |
Jan 23, 2013 | 27.56 | 28.01 | 27.45 | 27.93 | 601,574 | +0.31(+1.12%) |
Jan 22, 2013 | 27.16 | 27.72 | 26.83 | 27.62 | 905,695 | +0.22(+0.80%) |
Jan 18, 2013 | 27.53 | 27.75 | 27.16 | 27.40 | 391,963 | -0.20(-0.72%) |
Jan 17, 2013 | 27.42 | 27.78 | 27.25 | 27.60 | 953,013 | +0.26(+0.95%) |
Jan 16, 2013 | 27.23 | 27.48 | 26.85 | 27.34 | 797,919 | +0.12(+0.44%) |
Jan 15, 2013 | 26.04 | 27.48 | 25.61 | 27.22 | 1,239,007 | +1.15(+4.41%) |
Jan 14, 2013 | 27.22 | 27.28 | 25.94 | 26.07 | 1,047,069 | -1.39(-5.06%) |
Jan 11, 2013 | 26.60 | 27.50 | 26.46 | 27.46 | 1,133,736 | +1.00(+3.78%) |
Jan 10, 2013 | 26.45 | 26.62 | 26.15 | 26.46 | 691,111 | +0.09(+0.34%) |
Jan 09, 2013 | 26.35 | 26.67 | 25.54 | 26.37 | 1,430,339 | +0.17(+0.65%) |
Jan 08, 2013 | 27.36 | 27.61 | 25.61 | 26.20 | 2,827,068 | -1.16(-4.24%) |
Jan 07, 2013 | 28.54 | 29.10 | 27.02 | 27.36 | 2,516,970 | -1.66(-5.72%) |
Jan 04, 2013 | 29.80 | 29.84 | 28.96 | 29.02 | 1,034,356 | -0.67(-2.26%) |
Jan 03, 2013 | 30.10 | 30.40 | 29.41 | 29.69 | 863,018 | -0.51(-1.69%) |
Jan 02, 2013 | 29.60 | 30.25 | 29.18 | 30.20 | 1,525,475 | +0.17(+0.57%) |
Dec 31, 2012 | 28.94 | 30.25 | 28.90 | 30.03 | 1,247,381 | +0.98(+3.37%) |
Dec 28, 2012 | 29.16 | 29.48 | 28.90 | 29.05 | 1,106,997 | -0.47(-1.59%) |
Dec 27, 2012 | 29.49 | 29.99 | 29.25 | 29.52 | 1,234,870 | -0.43(-1.44%) |
Dec 26, 2012 | 30.84 | 30.94 | 29.39 | 29.95 | 3,430,340 | -1.71(-5.40%) |
Dec 24, 2012 | 32.24 | 32.57 | 30.90 | 31.66 | 677,656 | -0.83(-2.55%) |
Dec 21, 2012 | 32.48 | 32.74 | 32.23 | 32.49 | 622,505 | -0.34(-1.04%) |
Dec 20, 2012 | 32.28 | 32.85 | 32.25 | 32.83 | 343,868 | +0.40(+1.23%) |
Dec 19, 2012 | 32.85 | 32.85 | 31.96 | 32.43 | 439,369 | -0.20(-0.61%) |
Dec 18, 2012 | 31.01 | 33.00 | 31.01 | 32.63 | 833,913 | +1.53(+4.92%) |
Dec 17, 2012 | 30.50 | 31.13 | 30.00 | 31.10 | 382,731 | +0.56(+1.83%) |
Dec 14, 2012 | 30.29 | 30.94 | 30.02 | 30.54 | 373,921 | +0.21(+0.69%) |
Dec 13, 2012 | 30.35 | 30.96 | 29.82 | 30.33 | 410,263 | -0.30(-0.98%) |
Dec 12, 2012 | 30.03 | 31.28 | 29.41 | 30.63 | 834,547 | +0.80(+2.68%) |
Dec 11, 2012 | 29.66 | 30.24 | 29.38 | 29.83 | 471,831 | +0.38(+1.29%) |
Dec 10, 2012 | 29.42 | 29.75 | 29.25 | 29.45 | 190,922 | +0.15(+0.51%) |
Dec 07, 2012 | 29.50 | 29.62 | 28.87 | 29.30 | 373,809 | -0.17(-0.58%) |
Dec 06, 2012 | 29.39 | 29.65 | 29.09 | 29.47 | 651,405 | +0.06(+0.20%) |
Dec 05, 2012 | 30.49 | 30.49 | 28.52 | 29.41 | 1,314,772 | -0.78(-2.58%) |
Dec 04, 2012 | 31.98 | 32.39 | 29.75 | 30.19 | 1,278,964 | -2.44(-7.48%) |
Nov 30, 2012 | 32.23 | 33.02 | 31.08 | 32.63 | 2,460,351 | +0.33(+1.02%) |
Nov 29, 2012 | 31.55 | 32.82 | 31.11 | 32.30 | 715,710 | +1.09(+3.49%) |
Nov 28, 2012 | 30.52 | 31.38 | 29.98 | 31.21 | 446,105 | +0.91(+3.00%) |
Nov 27, 2012 | 30.53 | 30.80 | 29.20 | 30.30 | 1,097,389 | -0.20(-0.66%) |
Nov 26, 2012 | 28.61 | 30.86 | 28.61 | 30.50 | 790,776 | -0.27(-0.88%) |
Nov 23, 2012 | 31.18 | 31.20 | 30.51 | 30.77 | 186,608 | -0.41(-1.31%) |
Nov 21, 2012 | 31.03 | 32.17 | 29.88 | 31.18 | 1,658,445 | -0.49(-1.55%) |
Nov 20, 2012 | 30.93 | 33.75 | 30.71 | 31.67 | 981,112 | +0.61(+1.96%) |
Nov 19, 2012 | 30.52 | 31.44 | 28.82 | 31.06 | 1,238,332 | +0.71(+2.34%) |
Nov 16, 2012 | 33.43 | 34.50 | 29.45 | 30.35 | 1,798,551 | -1.44(-4.53%) |
Nov 15, 2012 | 28.34 | 31.98 | 28.28 | 31.79 | 7,050,802 | +3.08(+10.73%) |
Nov 14, 2012 | 30.39 | 30.60 | 28.15 | 28.71 | 502,838 | -0.77(-2.61%) |
Nov 13, 2012 | 30.49 | 30.49 | 28.38 | 29.48 | 550,938 | -0.18(-0.61%) |
Nov 12, 2012 | 30.00 | 30.99 | 29.52 | 29.66 | 537,269 | -0.41(-1.36%) |
Nov 09, 2012 | 30.91 | 31.55 | 29.71 | 30.07 | 410,199 | -0.83(-2.69%) |
Nov 08, 2012 | 30.87 | 31.59 | 30.68 | 30.90 | 287,928 | -0.35(-1.12%) |
Nov 07, 2012 | 32.53 | 32.73 | 31.00 | 31.25 | 532,631 | -1.70(-5.16%) |
Nov 06, 2012 | 32.58 | 33.53 | 32.21 | 32.95 | 462,278 | +0.67(+2.08%) |
Nov 05, 2012 | 32.15 | 32.58 | 31.16 | 32.28 | 345,074 | +0.14(+0.44%) |
Nov 02, 2012 | 31.23 | 32.73 | 30.61 | 32.14 | 450,138 | +1.10(+3.54%) |
Nov 01, 2012 | 31.33 | 31.64 | 29.55 | 31.04 | 788,599 | +0.39(+1.27%) |
Oct 31, 2012 | 32.11 | 32.74 | 30.12 | 30.65 | 568,824 | -1.24(-3.89%) |
Oct 26, 2012 | 31.68 | 31.89 | 31.89 | 31.89 | 601,700 | +0.50(+1.59%) |
Oct 25, 2012 | 35.65 | 37.59 | 30.71 | 31.39 | 1,953,835 | -4.26(-11.95%) |
Oct 24, 2012 | 34.56 | 35.77 | 34.04 | 35.65 | 604,560 | +1.09(+3.15%) |
Oct 23, 2012 | 33.32 | 34.86 | 32.61 | 34.56 | 440,020 | +0.21(+0.61%) |
Oct 19, 2012 | 34.80 | 35.48 | 33.90 | 34.35 | 534,525 | -0.44(-1.26%) |
Oct 18, 2012 | 34.77 | 34.88 | 34.50 | 34.79 | 261,446 | +0.02(+0.06%) |
Oct 17, 2012 | 34.33 | 35.46 | 34.02 | 34.77 | 684,487 | +0.46(+1.34%) |
Oct 16, 2012 | 34.64 | 34.64 | 33.70 | 34.31 | 503,221 | -0.20(-0.58%) |
Oct 15, 2012 | 32.88 | 34.91 | 32.80 | 34.51 | 754,758 | +1.19(+3.57%) |
Oct 12, 2012 | 34.83 | 34.83 | 32.89 | 33.32 | 597,628 | -1.18(-3.42%) |
Oct 11, 2012 | 35.01 | 35.29 | 34.36 | 34.50 | 267,280 | -0.28(-0.81%) |
Oct 10, 2012 | 35.95 | 36.06 | 34.62 | 34.78 | 445,937 | -1.22(-3.39%) |
Oct 09, 2012 | 36.61 | 36.80 | 35.87 | 36.00 | 505,221 | -0.53(-1.45%) |
Oct 08, 2012 | 36.60 | 36.66 | 35.97 | 36.53 | 251,337 | -0.47(-1.27%) |
Oct 05, 2012 | 37.20 | 37.45 | 36.50 | 37.00 | 449,418 | -0.15(-0.40%) |
Oct 04, 2012 | 36.70 | 37.20 | 36.70 | 37.15 | 145,658 | +0.12(+0.32%) |
Oct 03, 2012 | 36.53 | 37.68 | 36.52 | 37.03 | 283,021 | +0.53(+1.45%) |
Oct 02, 2012 | 36.07 | 36.75 | 35.59 | 36.50 | 586,650 | +0.02(+0.05%) |
Oct 01, 2012 | 37.98 | 38.14 | 34.62 | 36.48 | 903,815 | -2.20(-5.69%) |
Sep 28, 2012 | 39.99 | 39.99 | 36.16 | 38.68 | 1,582,523 | -1.36(-3.40%) |
Sep 27, 2012 | 38.40 | 40.33 | 38.40 | 40.04 | 478,750 | +1.96(+5.15%) |
Sep 26, 2012 | 39.85 | 39.85 | 36.77 | 38.08 | 853,831 | -1.91(-4.78%) |
Sep 25, 2012 | 40.90 | 41.77 | 39.61 | 39.99 | 605,401 | -0.38(-0.94%) |
Sep 24, 2012 | 39.90 | 40.70 | 38.58 | 40.37 | 378,688 | +0.74(+1.87%) |
Sep 21, 2012 | 38.48 | 39.83 | 38.10 | 39.63 | 353,590 | +1.63(+4.29%) |
Sep 20, 2012 | 38.50 | 38.63 | 37.18 | 38.00 | 739,402 | -0.65(-1.68%) |
Sep 19, 2012 | 36.88 | 38.73 | 36.84 | 38.65 | 406,231 | +1.85(+5.03%) |
Sep 18, 2012 | 38.65 | 38.65 | 36.38 | 36.80 | 677,909 | -1.39(-3.64%) |
Sep 17, 2012 | 39.00 | 39.77 | 38.03 | 38.19 | 812,252 | -0.87(-2.23%) |
Sep 14, 2012 | 37.88 | 39.33 | 37.72 | 39.06 | 724,049 | +1.55(+4.13%) |
Sep 13, 2012 | 35.13 | 38.32 | 34.71 | 37.51 | 460,311 | +2.46(+7.02%) |
Sep 12, 2012 | 33.54 | 35.44 | 33.26 | 35.05 | 350,491 | +2.04(+6.18%) |
Sep 11, 2012 | 34.80 | 35.17 | 32.84 | 33.01 | 288,458 | -1.38(-4.01%) |
Sep 10, 2012 | 37.00 | 37.00 | 34.24 | 34.39 | 457,263 | -2.16(-5.91%) |
Sep 07, 2012 | 36.50 | 37.31 | 35.62 | 36.55 | 410,974 | +0.49(+1.36%) |
Sep 06, 2012 | 34.20 | 36.08 | 34.11 | 36.06 | 396,188 | +1.87(+5.47%) |
Sep 05, 2012 | 33.66 | 34.33 | 33.01 | 34.19 | 331,630 | +0.52(+1.54%) |
Sep 04, 2012 | 31.11 | 33.84 | 31.11 | 33.67 | 332,776 | +2.57(+8.26%) |
Aug 31, 2012 | 30.24 | 31.50 | 29.92 | 31.10 | 285,934 | +1.32(+4.43%) |
Aug 30, 2012 | 29.24 | 31.00 | 29.03 | 29.78 | 186,469 | +0.29(+0.98%) |
Aug 29, 2012 | 29.39 | 29.79 | 29.25 | 29.49 | 116,549 | +0.22(+0.75%) |
Aug 27, 2012 | 29.70 | 31.31 | 29.13 | 29.27 | 259,951 | -0.43(-1.45%) |
Aug 24, 2012 | 28.79 | 29.94 | 28.79 | 29.70 | 145,544 | +0.67(+2.31%) |
Aug 23, 2012 | 29.93 | 30.67 | 28.81 | 29.03 | 292,194 | -0.82(-2.75%) |
Aug 22, 2012 | 30.27 | 30.52 | 29.83 | 29.85 | 617,755 | -0.41(-1.35%) |
Aug 21, 2012 | 30.19 | 30.61 | 29.95 | 30.26 | 196,645 | +0.37(+1.24%) |
Aug 20, 2012 | 29.55 | 29.95 | 29.55 | 29.89 | 277,662 | +0.29(+0.98%) |
Aug 17, 2012 | 30.00 | 30.04 | 29.44 | 29.60 | 389,247 | -0.15(-0.50%) |
Aug 16, 2012 | 30.06 | 30.57 | 29.60 | 29.75 | 300,501 | +0.07(+0.24%) |
Aug 15, 2012 | 32.11 | 32.11 | 29.47 | 29.68 | 467,714 | -2.60(-8.05%) |
Aug 14, 2012 | 32.65 | 33.96 | 32.20 | 32.28 | 552,307 | -0.15(-0.46%) |
Aug 13, 2012 | 32.03 | 32.55 | 31.72 | 32.43 | 214,803 | +0.78(+2.46%) |
Aug 10, 2012 | 29.37 | 32.00 | 29.37 | 31.65 | 221,263 | +2.14(+7.25%) |
Aug 09, 2012 | 27.48 | 30.02 | 27.30 | 29.51 | 135,433 | +1.94(+7.04%) |
Aug 08, 2012 | 27.91 | 27.91 | 27.01 | 27.57 | 296,624 | -0.43(-1.54%) |
Aug 07, 2012 | 28.30 | 28.75 | 27.79 | 28.00 | 197,951 | -0.02(-0.07%) |
Aug 06, 2012 | 29.00 | 29.16 | 27.23 | 28.02 | 583,736 | -0.65(-2.27%) |
Aug 03, 2012 | 29.43 | 31.43 | 28.58 | 28.67 | 430,928 | -0.41(-1.41%) |
Aug 02, 2012 | 27.50 | 29.30 | 27.00 | 29.08 | 556,879 | +1.37(+4.94%) |
Aug 01, 2012 | 27.32 | 27.98 | 26.76 | 27.71 | 111,834 | +0.71(+2.63%) |
Jul 31, 2012 | 25.44 | 27.56 | 25.41 | 27.00 | 283,931 | +1.61(+6.34%) |
Jul 30, 2012 | 25.25 | 25.45 | 25.05 | 25.39 | 84,203 | +0.06(+0.24%) |
Jul 27, 2012 | 24.48 | 25.44 | 24.32 | 25.33 | 100,051 | +0.91(+3.73%) |
Jul 26, 2012 | 24.93 | 25.35 | 24.00 | 24.42 | 157,915 | -0.51(-2.05%) |
Jul 25, 2012 | 25.06 | 25.47 | 24.84 | 24.93 | 110,704 | +0.09(+0.36%) |
Jul 24, 2012 | 24.83 | 25.96 | 24.60 | 24.84 | 291,458 | +0.49(+2.01%) |
Jul 23, 2012 | 25.01 | 25.01 | 23.91 | 24.35 | 603,333 | -0.88(-3.49%) |
Jul 20, 2012 | 24.04 | 25.23 | 23.90 | 25.23 | 260,839 | +1.23(+5.13%) |
Jul 19, 2012 | 24.67 | 24.67 | 23.90 | 24.00 | 254,456 | -0.23(-0.95%) |
Jul 18, 2012 | 24.43 | 24.69 | 24.00 | 24.23 | 103,725 | -0.04(-0.16%) |
Jul 17, 2012 | 24.48 | 24.48 | 23.93 | 24.27 | 227,454 | -0.11(-0.45%) |
Jul 16, 2012 | 24.08 | 24.56 | 23.80 | 24.38 | 118,051 | +0.20(+0.83%) |
Jul 13, 2012 | 24.69 | 24.92 | 23.98 | 24.18 | 89,055 | +0.10(+0.42%) |
Jul 12, 2012 | 23.30 | 24.47 | 22.62 | 24.08 | 325,426 | +0.34(+1.45%) |
Jul 11, 2012 | 25.02 | 25.35 | 23.49 | 23.74 | 296,479 | -1.31(-5.25%) |
Jul 10, 2012 | 25.22 | 25.69 | 25.05 | 25.05 | 303,969 | -0.22(-0.87%) |
Jul 09, 2012 | 25.96 | 26.30 | 25.18 | 25.27 | 152,336 | -0.57(-2.21%) |
Jul 06, 2012 | 25.75 | 26.12 | 25.10 | 25.84 | 355,017 | -0.12(-0.46%) |
Jul 05, 2012 | 25.50 | 26.26 | 25.14 | 25.96 | 540,959 | +0.65(+2.57%) |
Jul 03, 2012 | 24.85 | 25.32 | 24.60 | 25.31 | 401,048 | +0.54(+2.18%) |