Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.16 | 13.13 | 12.11 | 13.02 | 3,811,930 | +0.64(+5.15%) |
Jun 27, 2013 | 12.20 | 12.61 | 12.12 | 12.38 | 3,942,622 | +0.40(+3.34%) |
Jun 26, 2013 | 12.14 | 12.18 | 11.90 | 11.98 | 4,630,649 | -0.76(-5.93%) |
Jun 25, 2013 | 12.81 | 13.02 | 12.71 | 12.73 | 3,217,379 | -0.05(-0.43%) |
Jun 24, 2013 | 13.35 | 13.38 | 12.73 | 12.79 | 4,885,453 | -0.76(-5.64%) |
Jun 21, 2013 | 13.10 | 13.60 | 12.92 | 13.55 | 5,311,013 | +0.43(+3.26%) |
Jun 20, 2013 | 13.24 | 13.46 | 12.98 | 13.12 | 10,238,787 | -0.68(-4.94%) |
Jun 19, 2013 | 14.23 | 14.30 | 13.75 | 13.81 | 6,328,164 | -0.39(-2.76%) |
Jun 18, 2013 | 14.78 | 14.88 | 14.15 | 14.20 | 7,851,485 | -0.73(-4.88%) |
Jun 17, 2013 | 14.79 | 14.99 | 14.75 | 14.93 | 1,402,856 | +0.10(+0.68%) |
Jun 14, 2013 | 14.83 | 15.02 | 14.78 | 14.83 | 3,020,826 | -0.17(-1.15%) |
Jun 13, 2013 | 14.69 | 15.00 | 14.66 | 15.00 | 3,135,355 | +0.10(+0.67%) |
Jun 12, 2013 | 15.04 | 15.33 | 14.88 | 14.90 | 2,131,762 | -0.14(-0.91%) |
Jun 11, 2013 | 14.99 | 15.31 | 14.93 | 15.04 | 3,311,248 | -0.31(-2.02%) |
Jun 10, 2013 | 15.18 | 15.64 | 15.09 | 15.35 | 1,746,762 | +0.05(+0.30%) |
Jun 07, 2013 | 15.63 | 15.67 | 15.17 | 15.30 | 3,009,186 | -0.96(-5.88%) |
Jun 06, 2013 | 16.18 | 16.34 | 15.94 | 16.26 | 2,526,033 | +0.07(+0.45%) |
Jun 05, 2013 | 16.21 | 16.54 | 15.97 | 16.18 | 1,835,779 | -0.12(-0.73%) |
Jun 04, 2013 | 16.65 | 16.86 | 16.09 | 16.30 | 2,800,646 | -0.65(-3.81%) |
Jun 03, 2013 | 16.49 | 17.16 | 16.29 | 16.95 | 3,860,125 | +0.44(+2.65%) |
May 31, 2013 | 16.28 | 16.65 | 16.20 | 16.51 | 4,447,364 | +0.17(+1.06%) |
May 30, 2013 | 15.58 | 16.44 | 15.50 | 16.34 | 4,798,511 | +1.08(+7.10%) |
May 29, 2013 | 14.90 | 15.30 | 14.82 | 15.25 | 2,657,116 | +0.43(+2.89%) |
May 28, 2013 | 14.84 | 15.21 | 14.72 | 14.83 | 3,345,567 | +0.00(+0.00%) |
May 24, 2013 | 14.97 | 15.26 | 14.77 | 14.83 | 3,244,897 | -0.34(-2.27%) |
May 23, 2013 | 15.24 | 15.41 | 15.04 | 15.17 | 3,145,805 | +0.13(+0.84%) |
May 22, 2013 | 15.16 | 15.46 | 14.84 | 15.04 | 4,328,697 | +0.18(+1.22%) |
May 21, 2013 | 15.03 | 15.18 | 14.84 | 14.86 | 3,939,198 | -0.65(-4.21%) |
May 20, 2013 | 15.03 | 15.57 | 14.74 | 15.52 | 8,590,278 | -0.02(-0.12%) |
May 17, 2013 | 15.65 | 15.85 | 15.45 | 15.53 | 12,338,656 | -0.39(-2.45%) |
May 16, 2013 | 15.71 | 16.23 | 15.60 | 15.92 | 3,522,188 | -0.14(-0.85%) |
May 15, 2013 | 16.23 | 16.29 | 16.00 | 16.06 | 4,590,943 | -0.70(-4.17%) |
May 13, 2013 | 17.07 | 17.14 | 16.70 | 16.76 | 1,927,081 | -0.46(-2.69%) |
May 10, 2013 | 16.61 | 17.22 | 16.52 | 17.22 | 2,297,635 | +0.24(+1.44%) |
May 09, 2013 | 17.22 | 17.65 | 16.89 | 16.98 | 2,005,442 | -0.49(-2.81%) |
May 08, 2013 | 16.97 | 17.47 | 16.80 | 17.47 | 2,798,881 | +0.79(+4.73%) |
May 07, 2013 | 17.05 | 17.13 | 16.61 | 16.68 | 3,720,580 | -0.62(-3.57%) |
May 06, 2013 | 17.27 | 17.37 | 17.06 | 17.29 | 1,032,805 | +0.20(+1.17%) |
May 03, 2013 | 16.82 | 17.25 | 16.93 | 17.09 | 8,312,039 | -0.15(-0.89%) |
May 02, 2013 | 17.35 | 17.58 | 17.07 | 17.25 | 3,165,586 | -0.10(-0.58%) |
May 01, 2013 | 17.18 | 17.54 | 16.96 | 17.35 | 3,064,304 | -0.34(-1.95%) |
Apr 30, 2013 | 17.12 | 17.69 | 16.74 | 17.69 | 1,971,834 | +0.51(+2.96%) |
Apr 29, 2013 | 17.09 | 17.27 | 16.93 | 17.19 | 1,526,285 | +0.42(+2.49%) |
Apr 26, 2013 | 17.38 | 17.48 | 16.63 | 16.77 | 2,378,428 | -0.71(-4.05%) |
Apr 25, 2013 | 17.93 | 17.94 | 17.38 | 17.48 | 2,554,914 | -0.08(-0.46%) |
Apr 24, 2013 | 16.82 | 17.68 | 16.72 | 17.56 | 3,210,292 | +0.98(+5.91%) |
Apr 23, 2013 | 16.62 | 16.83 | 16.36 | 16.58 | 1,870,159 | -0.30(-1.77%) |
Apr 22, 2013 | 17.16 | 17.19 | 16.50 | 16.88 | 2,060,594 | -0.01(-0.05%) |
Apr 19, 2013 | 16.69 | 17.16 | 16.40 | 16.89 | 3,605,992 | +0.59(+3.62%) |
Apr 18, 2013 | 16.14 | 16.45 | 15.85 | 16.30 | 5,469,157 | +0.36(+2.28%) |
Apr 17, 2013 | 16.93 | 17.08 | 15.83 | 15.93 | 5,106,471 | -0.84(-5.03%) |
Apr 16, 2013 | 17.81 | 17.89 | 16.56 | 16.78 | 6,898,136 | +0.17(+1.04%) |
Apr 15, 2013 | 17.60 | 17.86 | 16.58 | 16.60 | 9,749,768 | -1.92(-10.38%) |
Apr 12, 2013 | 19.57 | 19.73 | 18.50 | 18.53 | 6,130,532 | -1.07(-5.46%) |
Apr 11, 2013 | 19.95 | 20.20 | 19.55 | 19.60 | 1,885,148 | -0.69(-3.40%) |
Apr 10, 2013 | 20.71 | 20.75 | 20.26 | 20.29 | 1,605,819 | -0.61(-2.91%) |
Apr 09, 2013 | 20.11 | 21.00 | 19.95 | 20.90 | 4,039,157 | +1.02(+5.11%) |
Apr 08, 2013 | 19.93 | 20.15 | 19.68 | 19.88 | 2,164,803 | +0.05(+0.27%) |
Apr 05, 2013 | 20.08 | 20.24 | 19.70 | 19.83 | 2,967,046 | -0.44(-2.19%) |
Apr 04, 2013 | 19.56 | 20.42 | 19.52 | 20.27 | 2,680,306 | +0.68(+3.47%) |
Apr 03, 2013 | 20.23 | 20.49 | 19.45 | 19.59 | 3,093,578 | -0.82(-4.00%) |
Apr 02, 2013 | 21.02 | 21.02 | 20.36 | 20.41 | 1,434,574 | -0.73(-3.44%) |
Apr 01, 2013 | 21.37 | 21.37 | 20.92 | 21.13 | 1,274,201 | -0.24(-1.10%) |
Mar 28, 2013 | 21.31 | 21.40 | 21.18 | 21.37 | 1,125,656 | +0.03(+0.13%) |
Mar 27, 2013 | 21.17 | 21.46 | 21.15 | 21.34 | 2,485,042 | -0.19(-0.88%) |
Mar 26, 2013 | 21.67 | 21.70 | 21.28 | 21.53 | 1,708,189 | +0.01(+0.04%) |
Mar 25, 2013 | 21.52 | 21.73 | 21.27 | 21.52 | 1,559,642 | -0.17(-0.79%) |
Mar 22, 2013 | 22.03 | 22.05 | 21.59 | 21.69 | 1,349,920 | -0.49(-2.21%) |
Mar 21, 2013 | 21.89 | 22.32 | 21.82 | 22.18 | 1,695,097 | +0.44(+2.00%) |
Mar 20, 2013 | 21.79 | 21.89 | 21.57 | 21.75 | 1,958,666 | -0.23(-1.03%) |
Mar 19, 2013 | 22.00 | 22.14 | 21.79 | 21.98 | 2,256,575 | -0.29(-1.30%) |
Mar 18, 2013 | 22.48 | 22.60 | 22.18 | 22.27 | 2,053,800 | -0.04(-0.16%) |
Mar 15, 2013 | 22.32 | 22.57 | 22.19 | 22.30 | 2,778,165 | -0.19(-0.85%) |
Mar 14, 2013 | 22.21 | 22.68 | 22.13 | 22.49 | 1,736,815 | +0.18(+0.81%) |
Mar 13, 2013 | 22.97 | 23.05 | 22.27 | 22.31 | 2,122,307 | -0.63(-2.75%) |
Mar 12, 2013 | 22.64 | 23.06 | 22.55 | 22.94 | 1,905,672 | +0.51(+2.26%) |
Mar 11, 2013 | 22.47 | 22.56 | 22.23 | 22.44 | 1,876,079 | +0.16(+0.73%) |
Mar 08, 2013 | 22.00 | 22.77 | 21.76 | 22.27 | 3,799,320 | +0.41(+1.86%) |
Mar 07, 2013 | 22.26 | 22.41 | 21.77 | 21.87 | 2,356,960 | -0.25(-1.15%) |
Mar 06, 2013 | 21.31 | 22.22 | 20.90 | 22.12 | 3,441,386 | +0.89(+4.18%) |
Mar 05, 2013 | 21.46 | 21.61 | 21.17 | 21.23 | 1,415,498 | +0.04(+0.17%) |
Mar 04, 2013 | 21.82 | 21.85 | 21.12 | 21.20 | 1,675,926 | -0.58(-2.66%) |
Mar 01, 2013 | 21.74 | 21.90 | 21.62 | 21.77 | 2,526,024 | -0.17(-0.78%) |
Feb 28, 2013 | 22.37 | 22.46 | 21.88 | 21.95 | 1,997,157 | -0.76(-3.35%) |
Feb 27, 2013 | 22.84 | 22.87 | 22.63 | 22.71 | 2,469,021 | -0.53(-2.26%) |
Feb 26, 2013 | 23.04 | 23.56 | 22.86 | 23.23 | 2,183,347 | +0.29(+1.26%) |
Feb 25, 2013 | 22.82 | 23.22 | 22.82 | 22.94 | 1,921,958 | +0.17(+0.76%) |
Feb 22, 2013 | 22.73 | 22.83 | 22.56 | 22.77 | 1,956,308 | +0.06(+0.28%) |
Feb 21, 2013 | 22.64 | 23.05 | 22.52 | 22.71 | 2,733,020 | +0.24(+1.09%) |
Feb 20, 2013 | 23.33 | 23.84 | 22.36 | 22.46 | 4,695,521 | -1.74(-7.18%) |
Feb 19, 2013 | 24.45 | 24.61 | 24.13 | 24.20 | 1,661,284 | -0.24(-0.96%) |
Feb 15, 2013 | 25.01 | 25.10 | 24.37 | 24.44 | 2,933,208 | -1.25(-4.86%) |
Feb 14, 2013 | 25.92 | 26.16 | 25.60 | 25.69 | 1,374,708 | -0.16(-0.63%) |
Feb 13, 2013 | 25.96 | 26.34 | 25.75 | 25.85 | 1,481,131 | -0.19(-0.73%) |
Feb 12, 2013 | 25.43 | 26.09 | 25.42 | 26.04 | 1,617,301 | +0.61(+2.39%) |
Feb 11, 2013 | 25.70 | 25.76 | 25.26 | 25.43 | 1,535,272 | -0.44(-1.71%) |
Feb 08, 2013 | 25.99 | 26.19 | 25.82 | 25.88 | 770,100 | -0.17(-0.66%) |
Feb 07, 2013 | 25.95 | 26.37 | 25.82 | 26.05 | 1,088,780 | +0.06(+0.24%) |
Feb 06, 2013 | 25.81 | 26.18 | 25.77 | 25.99 | 1,778,571 | -0.36(-1.37%) |
Feb 04, 2013 | 26.14 | 26.77 | 26.12 | 26.35 | 2,878,972 | -0.18(-0.68%) |
Feb 01, 2013 | 25.81 | 26.96 | 25.44 | 26.53 | 6,116,082 | +1.16(+4.57%) |
Jan 31, 2013 | 25.15 | 25.41 | 25.01 | 25.37 | 2,522,551 | +0.26(+1.05%) |
Jan 30, 2013 | 25.05 | 25.35 | 24.87 | 25.11 | 2,672,990 | +0.31(+1.24%) |
Jan 29, 2013 | 24.88 | 25.01 | 24.65 | 24.80 | 2,464,177 | +0.19(+0.77%) |
Jan 28, 2013 | 24.95 | 24.98 | 24.46 | 24.61 | 2,171,859 | -0.12(-0.48%) |
Jan 25, 2013 | 25.29 | 25.45 | 24.65 | 24.73 | 2,602,242 | -0.71(-2.78%) |
Jan 24, 2013 | 26.24 | 26.32 | 25.33 | 25.43 | 3,038,275 | -0.90(-3.40%) |
Jan 23, 2013 | 26.61 | 26.73 | 26.24 | 26.33 | 1,512,176 | -0.48(-1.79%) |
Jan 22, 2013 | 26.69 | 26.89 | 26.43 | 26.81 | 1,405,296 | +0.43(+1.65%) |
Jan 18, 2013 | 26.41 | 26.66 | 26.25 | 26.37 | 932,381 | -0.01(-0.03%) |
Jan 17, 2013 | 26.32 | 26.66 | 26.10 | 26.38 | 1,734,998 | -0.25(-0.95%) |
Jan 16, 2013 | 26.69 | 26.76 | 26.47 | 26.64 | 1,120,068 | -0.12(-0.44%) |
Jan 15, 2013 | 26.43 | 26.97 | 26.28 | 26.75 | 2,148,634 | +0.39(+1.48%) |
Jan 14, 2013 | 26.58 | 26.65 | 26.27 | 26.37 | 1,600,950 | -0.04(-0.14%) |
Jan 11, 2013 | 26.25 | 26.41 | 26.04 | 26.40 | 2,732,096 | +0.35(+1.36%) |
Jan 10, 2013 | 26.10 | 26.30 | 25.90 | 26.05 | 3,302,283 | -0.09(-0.35%) |
Jan 09, 2013 | 26.32 | 26.37 | 26.07 | 26.14 | 1,441,274 | -0.14(-0.52%) |
Jan 08, 2013 | 26.68 | 26.78 | 26.17 | 26.27 | 2,286,605 | -0.77(-2.85%) |
Jan 07, 2013 | 27.22 | 27.37 | 26.94 | 27.04 | 1,606,288 | -0.55(-2.00%) |
Jan 04, 2013 | 27.25 | 27.64 | 27.12 | 27.60 | 1,513,178 | +0.08(+0.30%) |
Jan 03, 2013 | 28.14 | 28.51 | 27.47 | 27.52 | 1,459,122 | -0.84(-2.97%) |
Jan 02, 2013 | 28.78 | 28.80 | 28.29 | 28.36 | 2,024,155 | -0.02(-0.06%) |
Dec 31, 2012 | 27.78 | 28.50 | 27.76 | 28.38 | 1,135,623 | +0.62(+2.22%) |
Dec 28, 2012 | 27.95 | 28.24 | 27.70 | 27.76 | 1,157,764 | -0.26(-0.94%) |
Dec 27, 2012 | 27.48 | 28.49 | 27.44 | 28.02 | 1,818,711 | +0.50(+1.81%) |
Dec 26, 2012 | 27.53 | 27.61 | 27.39 | 27.52 | 830,165 | +0.09(+0.33%) |
Dec 24, 2012 | 27.39 | 27.48 | 27.21 | 27.43 | 613,248 | -0.04(-0.13%) |
Dec 21, 2012 | 26.94 | 27.61 | 26.89 | 27.47 | 2,791,078 | +0.14(+0.53%) |
Dec 20, 2012 | 27.23 | 27.51 | 26.72 | 27.33 | 2,481,636 | -0.11(-0.40%) |
Dec 19, 2012 | 27.85 | 27.91 | 27.36 | 27.43 | 2,369,928 | -0.26(-0.95%) |
Dec 18, 2012 | 27.94 | 28.00 | 27.29 | 27.70 | 2,548,675 | +0.54(+2.00%) |
Dec 17, 2012 | 27.13 | 27.32 | 27.02 | 27.15 | 1,628,876 | +0.08(+0.30%) |
Dec 14, 2012 | 27.11 | 27.33 | 26.77 | 27.07 | 2,352,869 | -0.29(-1.06%) |
Dec 13, 2012 | 27.43 | 27.71 | 27.30 | 27.36 | 1,299,482 | -0.63(-2.26%) |
Dec 12, 2012 | 27.42 | 28.31 | 27.28 | 28.00 | 3,845,156 | +0.64(+2.35%) |
Dec 11, 2012 | 27.35 | 27.60 | 27.29 | 27.35 | 1,750,828 | -0.25(-0.92%) |
Dec 10, 2012 | 27.61 | 27.96 | 27.41 | 27.61 | 1,120,520 | +0.30(+1.09%) |
Dec 07, 2012 | 27.32 | 27.47 | 27.06 | 27.31 | 1,188,494 | +0.23(+0.84%) |
Dec 06, 2012 | 27.24 | 27.42 | 26.94 | 27.08 | 1,582,331 | -0.06(-0.23%) |
Dec 05, 2012 | 27.54 | 27.99 | 27.02 | 27.14 | 2,459,637 | -0.53(-1.93%) |
Dec 04, 2012 | 26.98 | 27.79 | 26.94 | 27.68 | 1,694,389 | -0.36(-1.29%) |
Nov 30, 2012 | 28.40 | 28.62 | 27.63 | 28.04 | 1,664,649 | -0.57(-1.99%) |
Nov 29, 2012 | 28.42 | 28.67 | 28.14 | 28.61 | 1,482,546 | +0.86(+3.10%) |
Nov 28, 2012 | 26.81 | 27.78 | 26.78 | 27.75 | 2,231,532 | +0.42(+1.55%) |
Nov 27, 2012 | 27.95 | 28.03 | 27.31 | 27.33 | 1,651,521 | -1.08(-3.79%) |
Nov 26, 2012 | 28.28 | 28.42 | 27.99 | 28.40 | 1,664,271 | +0.14(+0.51%) |
Nov 23, 2012 | 27.95 | 28.44 | 27.89 | 28.26 | 831,367 | +0.30(+1.07%) |
Nov 21, 2012 | 27.43 | 28.02 | 27.29 | 27.96 | 1,562,071 | +0.20(+0.72%) |
Nov 20, 2012 | 27.79 | 27.88 | 27.51 | 27.76 | 1,184,123 | -0.33(-1.19%) |
Nov 19, 2012 | 28.15 | 28.42 | 27.83 | 28.10 | 1,385,183 | +0.33(+1.17%) |
Nov 16, 2012 | 27.44 | 27.89 | 27.08 | 27.77 | 1,838,167 | +0.35(+1.29%) |
Nov 15, 2012 | 27.83 | 28.17 | 27.32 | 27.42 | 2,711,252 | -1.00(-3.53%) |
Nov 14, 2012 | 28.81 | 28.87 | 28.35 | 28.42 | 2,677,606 | -1.38(-4.64%) |
Nov 13, 2012 | 29.75 | 30.14 | 29.51 | 29.80 | 948,873 | -0.44(-1.46%) |
Nov 12, 2012 | 30.55 | 30.59 | 30.06 | 30.25 | 890,547 | +0.07(+0.24%) |
Nov 09, 2012 | 30.57 | 30.82 | 30.16 | 30.17 | 1,385,522 | -0.63(-2.05%) |
Nov 08, 2012 | 29.92 | 31.17 | 29.78 | 30.81 | 3,096,194 | -0.78(-2.46%) |
Nov 07, 2012 | 31.29 | 31.60 | 30.77 | 31.58 | 2,117,863 | +0.82(+2.67%) |
Nov 06, 2012 | 29.88 | 30.84 | 29.80 | 30.76 | 1,960,917 | +1.19(+4.03%) |
Nov 05, 2012 | 29.61 | 29.94 | 29.34 | 29.57 | 1,244,883 | -0.03(-0.09%) |
Nov 02, 2012 | 30.22 | 30.44 | 29.60 | 29.60 | 1,420,071 | -0.75(-2.47%) |
Nov 01, 2012 | 30.57 | 30.76 | 30.34 | 30.35 | 1,157,159 | -0.36(-1.18%) |
Oct 31, 2012 | 29.71 | 30.78 | 29.44 | 30.71 | 1,624,744 | +1.38(+4.72%) |
Oct 26, 2012 | 29.49 | 29.32 | 29.32 | 29.32 | 1,727,717 | -0.05(-0.15%) |
Oct 25, 2012 | 29.50 | 29.57 | 29.11 | 29.37 | 1,438,237 | +0.42(+1.44%) |
Oct 24, 2012 | 29.38 | 29.74 | 28.90 | 28.95 | 1,754,537 | -0.21(-0.71%) |
Oct 23, 2012 | 29.48 | 29.50 | 29.09 | 29.16 | 1,295,660 | -0.85(-2.83%) |
Oct 19, 2012 | 29.44 | 30.08 | 29.19 | 30.01 | 2,703,498 | +0.58(+1.96%) |
Oct 18, 2012 | 30.22 | 30.56 | 29.27 | 29.43 | 3,525,310 | -2.14(-6.78%) |
Oct 17, 2012 | 31.60 | 31.76 | 31.20 | 31.57 | 1,347,802 | +0.06(+0.20%) |
Oct 16, 2012 | 31.20 | 31.57 | 31.15 | 31.51 | 1,460,012 | +0.73(+2.38%) |
Oct 15, 2012 | 30.95 | 31.11 | 30.30 | 30.78 | 1,599,242 | -0.20(-0.64%) |
Oct 12, 2012 | 31.29 | 31.41 | 30.88 | 30.98 | 2,418,325 | -0.09(-0.29%) |
Oct 11, 2012 | 31.00 | 31.40 | 30.91 | 31.07 | 1,594,928 | +0.24(+0.79%) |
Oct 10, 2012 | 30.78 | 31.08 | 30.58 | 30.82 | 2,100,268 | +0.28(+0.92%) |
Oct 09, 2012 | 30.73 | 31.09 | 30.48 | 30.54 | 2,093,710 | -0.02(-0.06%) |
Oct 08, 2012 | 30.28 | 30.68 | 30.28 | 30.56 | 2,848,020 | +0.41(+1.35%) |
Oct 05, 2012 | 30.05 | 30.82 | 30.00 | 30.16 | 2,141,405 | +0.27(+0.91%) |
Oct 04, 2012 | 30.26 | 30.41 | 29.85 | 29.88 | 2,583,141 | +0.05(+0.18%) |
Oct 03, 2012 | 31.20 | 31.20 | 29.81 | 29.83 | 2,423,509 | -1.42(-4.54%) |
Oct 02, 2012 | 31.92 | 32.01 | 30.88 | 31.25 | 2,316,925 | -0.63(-1.98%) |
Oct 01, 2012 | 32.02 | 32.43 | 31.75 | 31.88 | 1,850,583 | +0.21(+0.66%) |
Sep 28, 2012 | 31.51 | 32.01 | 31.05 | 31.67 | 2,564,806 | -0.02(-0.06%) |
Sep 27, 2012 | 31.47 | 31.81 | 31.28 | 31.69 | 2,544,397 | +0.56(+1.80%) |
Sep 26, 2012 | 31.51 | 31.83 | 30.93 | 31.13 | 4,140,425 | -1.02(-3.18%) |
Sep 25, 2012 | 33.19 | 33.32 | 32.12 | 32.15 | 2,205,846 | -0.64(-1.96%) |
Sep 24, 2012 | 32.72 | 33.11 | 32.52 | 32.79 | 2,233,091 | -0.29(-0.87%) |
Sep 21, 2012 | 33.12 | 33.30 | 32.72 | 33.08 | 3,677,123 | +0.28(+0.85%) |
Sep 20, 2012 | 32.56 | 32.93 | 32.12 | 32.80 | 1,846,565 | -0.38(-1.14%) |
Sep 19, 2012 | 33.16 | 33.37 | 32.89 | 33.18 | 2,424,689 | -0.17(-0.51%) |
Sep 18, 2012 | 32.69 | 33.35 | 32.55 | 33.35 | 3,593,266 | +0.57(+1.74%) |
Sep 17, 2012 | 32.41 | 32.85 | 32.03 | 32.79 | 2,379,252 | +0.44(+1.37%) |
Sep 14, 2012 | 32.20 | 32.81 | 32.10 | 32.34 | 2,477,564 | +0.35(+1.10%) |
Sep 13, 2012 | 30.54 | 32.07 | 30.01 | 31.99 | 2,763,720 | +1.18(+3.84%) |
Sep 12, 2012 | 31.04 | 31.14 | 30.01 | 30.81 | 1,973,500 | -0.19(-0.61%) |
Sep 11, 2012 | 30.82 | 31.26 | 30.48 | 31.00 | 1,372,009 | +0.45(+1.48%) |
Sep 10, 2012 | 30.85 | 31.06 | 30.49 | 30.54 | 1,316,398 | -0.34(-1.11%) |
Sep 07, 2012 | 30.77 | 30.98 | 30.42 | 30.89 | 1,668,450 | +0.80(+2.67%) |
Sep 06, 2012 | 29.41 | 30.11 | 29.38 | 30.08 | 2,232,218 | +0.96(+3.29%) |
Sep 05, 2012 | 28.82 | 29.14 | 28.57 | 29.13 | 2,086,973 | +0.73(+2.58%) |
Sep 04, 2012 | 28.80 | 28.83 | 28.15 | 28.39 | 1,520,130 | -0.43(-1.50%) |
Aug 31, 2012 | 27.82 | 29.12 | 27.62 | 28.83 | 3,467,178 | +0.67(+2.37%) |
Aug 30, 2012 | 28.27 | 28.36 | 27.84 | 28.16 | 1,609,174 | +0.03(+0.10%) |
Aug 29, 2012 | 28.47 | 28.75 | 28.10 | 28.13 | 2,171,436 | -0.93(-3.20%) |
Aug 27, 2012 | 30.20 | 30.22 | 28.95 | 29.06 | 1,917,693 | -1.17(-3.87%) |
Aug 24, 2012 | 30.34 | 30.49 | 30.07 | 30.23 | 1,171,460 | -0.09(-0.30%) |
Aug 23, 2012 | 31.13 | 31.24 | 30.28 | 30.32 | 1,839,272 | -0.97(-3.11%) |
Aug 22, 2012 | 30.74 | 31.36 | 30.52 | 31.29 | 1,220,900 | +0.35(+1.13%) |
Aug 21, 2012 | 31.45 | 31.53 | 30.75 | 30.94 | 1,631,424 | +0.05(+0.18%) |
Aug 20, 2012 | 31.01 | 31.01 | 30.47 | 30.89 | 1,071,268 | -0.24(-0.78%) |
Aug 17, 2012 | 31.59 | 31.65 | 31.08 | 31.13 | 1,227,710 | -0.71(-2.23%) |
Aug 16, 2012 | 30.74 | 31.85 | 30.70 | 31.84 | 1,800,487 | +1.30(+4.24%) |
Aug 15, 2012 | 30.49 | 30.67 | 30.23 | 30.55 | 899,343 | +0.02(+0.06%) |
Aug 14, 2012 | 30.88 | 31.17 | 30.49 | 30.53 | 1,236,965 | -0.74(-2.36%) |
Aug 13, 2012 | 31.45 | 31.68 | 31.03 | 31.27 | 1,620,586 | +0.11(+0.35%) |
Aug 10, 2012 | 31.12 | 31.33 | 30.89 | 31.16 | 1,233,500 | +0.46(+1.50%) |
Aug 09, 2012 | 30.50 | 30.87 | 30.24 | 30.70 | 826,470 | +0.27(+0.89%) |
Aug 08, 2012 | 30.74 | 30.97 | 30.43 | 30.43 | 1,640,526 | -0.72(-2.31%) |
Aug 07, 2012 | 30.89 | 31.20 | 30.77 | 31.15 | 1,250,929 | +0.12(+0.38%) |
Aug 06, 2012 | 30.73 | 31.51 | 30.52 | 31.03 | 2,097,299 | +0.52(+1.71%) |
Aug 03, 2012 | 30.89 | 30.98 | 30.12 | 30.51 | 2,330,402 | +0.25(+0.83%) |
Aug 02, 2012 | 30.19 | 30.95 | 29.93 | 30.26 | 1,719,312 | -0.23(-0.74%) |
Aug 01, 2012 | 30.54 | 30.92 | 29.12 | 30.48 | 1,995,209 | -0.14(-0.44%) |
Jul 31, 2012 | 31.33 | 31.40 | 30.58 | 30.62 | 1,444,281 | -0.69(-2.21%) |
Jul 30, 2012 | 31.29 | 31.47 | 31.08 | 31.31 | 1,597,002 | +0.02(+0.06%) |
Jul 27, 2012 | 31.00 | 31.53 | 30.81 | 31.29 | 2,536,929 | +0.95(+3.15%) |
Jul 26, 2012 | 30.24 | 30.43 | 29.81 | 30.34 | 3,127,574 | +0.51(+1.72%) |
Jul 25, 2012 | 29.30 | 30.48 | 29.17 | 29.83 | 2,585,244 | +1.03(+3.56%) |
Jul 24, 2012 | 28.86 | 29.03 | 28.68 | 28.80 | 2,401,475 | +0.07(+0.25%) |
Jul 23, 2012 | 28.20 | 28.76 | 28.00 | 28.73 | 2,502,278 | +0.13(+0.44%) |
Jul 20, 2012 | 28.14 | 28.72 | 27.93 | 28.60 | 2,264,283 | +0.69(+2.48%) |
Jul 19, 2012 | 28.02 | 28.14 | 27.76 | 27.91 | 2,888,730 | -0.31(-1.08%) |
Jul 18, 2012 | 28.53 | 28.53 | 28.11 | 28.22 | 2,187,346 | -0.75(-2.58%) |
Jul 17, 2012 | 29.48 | 29.58 | 28.70 | 28.96 | 1,800,668 | -0.49(-1.65%) |
Jul 16, 2012 | 29.09 | 29.58 | 29.09 | 29.45 | 1,796,648 | +0.03(+0.09%) |
Jul 13, 2012 | 29.17 | 29.57 | 29.08 | 29.42 | 1,510,992 | +0.27(+0.93%) |
Jul 12, 2012 | 28.91 | 29.39 | 28.43 | 29.15 | 1,739,574 | -0.02(-0.06%) |
Jul 11, 2012 | 29.28 | 29.49 | 28.86 | 29.17 | 1,763,384 | -0.13(-0.43%) |
Jul 10, 2012 | 30.41 | 30.47 | 29.17 | 29.30 | 1,475,147 | -0.47(-1.57%) |
Jul 09, 2012 | 29.66 | 29.96 | 29.30 | 29.76 | 1,441,999 | -0.12(-0.39%) |
Jul 06, 2012 | 30.29 | 30.47 | 29.69 | 29.88 | 1,696,163 | -0.92(-2.98%) |
Jul 05, 2012 | 30.65 | 31.23 | 30.55 | 30.80 | 1,424,555 | -0.07(-0.23%) |
Jul 03, 2012 | 30.28 | 30.91 | 30.20 | 30.87 | 1,727,852 | +0.68(+2.24%) |