Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.16 | 27.85 | 26.94 | 27.10 | 859,242 | -0.23(-0.85%) |
Jun 27, 2013 | 26.59 | 27.33 | 26.51 | 27.33 | 0 | +0.98(+3.73%) |
Jun 26, 2013 | 26.37 | 26.59 | 25.33 | 26.34 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.50 | 26.25 | 25.37 | 26.10 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.42 | 26.18 | 24.77 | 25.08 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.04 | 26.51 | 25.45 | 25.84 | 827,076 | +0.02(+0.07%) |
Jun 20, 2013 | 26.52 | 26.79 | 25.82 | 25.82 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.92 | 28.13 | 26.97 | 27.01 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.42 | 27.89 | 26.32 | 27.83 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.16 | 27.53 | 26.00 | 26.19 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.71 | 27.03 | 26.58 | 26.84 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 25.98 | 26.80 | 25.83 | 26.72 | 451,175 | +0.61(+2.33%) |
Jun 12, 2013 | 27.12 | 27.23 | 25.83 | 26.11 | 600,584 | -0.75(-2.80%) |
Jun 11, 2013 | 26.92 | 27.34 | 26.57 | 26.86 | 431,572 | -0.60(-2.18%) |
Jun 10, 2013 | 26.99 | 27.76 | 26.73 | 27.46 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.23 | 27.30 | 26.64 | 26.88 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.61 | 27.19 | 26.55 | 27.19 | 651,992 | +0.61(+2.28%) |
Jun 05, 2013 | 27.48 | 27.49 | 26.54 | 26.59 | 0 | -0.97(-3.53%) |
Jun 04, 2013 | 27.65 | 28.36 | 27.39 | 27.56 | 0 | -0.18(-0.66%) |
Jun 03, 2013 | 28.81 | 28.95 | 27.07 | 27.74 | 980,729 | -0.97(-3.37%) |
May 31, 2013 | 29.45 | 30.07 | 28.68 | 28.71 | 696,774 | -0.88(-2.98%) |
May 30, 2013 | 27.96 | 29.96 | 27.96 | 29.59 | 738,205 | +1.30(+4.60%) |
May 29, 2013 | 28.12 | 28.39 | 27.65 | 28.29 | 307,284 | -0.15(-0.54%) |
May 28, 2013 | 28.41 | 28.72 | 27.87 | 28.45 | 793,534 | +0.80(+2.89%) |
May 24, 2013 | 27.50 | 28.20 | 27.23 | 27.65 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.80 | 28.90 | 27.47 | 27.85 | 896,253 | -0.23(-0.82%) |
May 22, 2013 | 29.98 | 30.12 | 27.89 | 28.08 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.05 | 30.29 | 29.19 | 30.02 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.17 | 30.61 | 28.85 | 29.96 | 0 | +0.69(+2.37%) |
May 17, 2013 | 29.55 | 29.78 | 28.92 | 29.26 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.83 | 30.05 | 29.13 | 29.56 | 898,305 | -0.36(-1.19%) |
May 15, 2013 | 29.25 | 30.03 | 28.82 | 29.92 | 0 | +1.47(+5.15%) |
May 13, 2013 | 26.98 | 29.07 | 26.79 | 28.45 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.25 | 31.81 | 26.51 | 26.51 | 0 | -5.64(-17.54%) |
May 09, 2013 | 31.82 | 32.80 | 31.62 | 32.15 | 1,237,446 | +0.26(+0.82%) |
May 08, 2013 | 30.91 | 32.03 | 30.91 | 31.89 | 0 | +0.69(+2.23%) |
May 07, 2013 | 31.28 | 31.59 | 30.57 | 31.19 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.82 | 31.40 | 30.39 | 31.30 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.83 | 31.26 | 30.15 | 30.96 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.65 | 30.32 | 29.26 | 30.15 | 0 | +0.81(+2.76%) |
May 01, 2013 | 30.01 | 30.27 | 29.19 | 29.34 | 0 | -0.96(-3.18%) |
Apr 30, 2013 | 30.69 | 31.02 | 30.05 | 30.31 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.70 | 31.52 | 30.61 | 30.85 | 544,630 | +0.29(+0.95%) |
Apr 26, 2013 | 31.39 | 31.47 | 30.50 | 30.56 | 588,205 | -0.92(-2.91%) |
Apr 25, 2013 | 31.19 | 31.83 | 31.08 | 31.47 | 0 | +0.40(+1.30%) |
Apr 24, 2013 | 30.24 | 31.23 | 30.08 | 31.07 | 674,373 | +0.71(+2.35%) |
Apr 23, 2013 | 29.36 | 30.49 | 29.36 | 30.35 | 520,897 | +1.14(+3.89%) |
Apr 22, 2013 | 29.15 | 29.29 | 27.98 | 29.22 | 683,154 | +0.16(+0.56%) |
Apr 19, 2013 | 28.62 | 29.11 | 27.98 | 29.05 | 510,116 | +0.55(+1.93%) |
Apr 18, 2013 | 29.11 | 29.28 | 28.10 | 28.50 | 758,256 | -0.60(-2.05%) |
Apr 17, 2013 | 29.27 | 29.77 | 28.66 | 29.10 | 600,027 | -0.60(-2.01%) |
Apr 16, 2013 | 29.72 | 30.28 | 29.30 | 29.70 | 694,548 | +0.32(+1.08%) |
Apr 15, 2013 | 30.77 | 31.10 | 29.09 | 29.38 | 941,096 | -1.66(-5.34%) |
Apr 12, 2013 | 30.89 | 31.37 | 30.60 | 31.04 | 1,272,964 | +0.95(+3.17%) |
Apr 11, 2013 | 29.68 | 30.35 | 29.36 | 30.08 | 733,745 | +0.14(+0.48%) |
Apr 10, 2013 | 29.30 | 30.05 | 29.22 | 29.94 | 960,290 | +0.69(+2.37%) |
Apr 09, 2013 | 28.96 | 29.80 | 28.71 | 29.25 | 886,219 | +0.30(+1.03%) |
Apr 08, 2013 | 29.03 | 29.20 | 28.08 | 28.95 | 765,501 | +0.03(+0.10%) |
Apr 05, 2013 | 26.93 | 28.97 | 26.27 | 28.92 | 1,727,286 | +1.23(+4.43%) |
Apr 04, 2013 | 27.29 | 28.41 | 27.29 | 27.69 | 1,055,518 | +1.24(+4.69%) |
Apr 03, 2013 | 27.31 | 27.38 | 25.98 | 26.45 | 886,459 | -0.83(-3.04%) |
Apr 02, 2013 | 27.92 | 27.99 | 27.10 | 27.28 | 798,166 | -0.29(-1.05%) |
Apr 01, 2013 | 28.43 | 28.74 | 27.25 | 27.57 | 872,781 | -0.80(-2.82%) |
Mar 28, 2013 | 27.98 | 28.40 | 27.39 | 28.37 | 1,363,206 | +0.30(+1.06%) |
Mar 27, 2013 | 28.28 | 28.52 | 27.39 | 28.07 | 1,081,533 | -0.55(-1.92%) |
Mar 26, 2013 | 29.15 | 29.31 | 28.17 | 28.62 | 1,125,642 | -0.31(-1.07%) |
Mar 25, 2013 | 29.60 | 29.99 | 28.68 | 28.93 | 878,800 | -0.58(-1.96%) |
Mar 22, 2013 | 30.57 | 30.59 | 29.40 | 29.51 | 916,589 | -0.85(-2.79%) |
Mar 21, 2013 | 30.96 | 31.54 | 29.99 | 30.35 | 628,603 | -1.04(-3.32%) |
Mar 20, 2013 | 30.86 | 31.50 | 30.73 | 31.39 | 586,745 | +0.86(+2.81%) |
Mar 19, 2013 | 31.28 | 31.80 | 30.36 | 30.54 | 628,204 | -0.67(-2.16%) |
Mar 18, 2013 | 31.20 | 31.76 | 30.65 | 31.21 | 604,584 | -0.57(-1.79%) |
Mar 15, 2013 | 32.67 | 33.40 | 31.69 | 31.78 | 1,692,207 | +0.68(+2.20%) |
Mar 14, 2013 | 31.52 | 32.21 | 30.32 | 31.10 | 948,042 | -0.21(-0.68%) |
Mar 13, 2013 | 31.47 | 31.94 | 30.92 | 31.31 | 556,856 | -0.19(-0.61%) |
Mar 12, 2013 | 32.33 | 32.33 | 30.29 | 31.50 | 1,046,173 | -0.97(-3.00%) |
Mar 11, 2013 | 32.08 | 33.36 | 31.81 | 32.47 | 709,396 | +0.26(+0.81%) |
Mar 08, 2013 | 31.81 | 32.41 | 31.37 | 32.21 | 761,514 | +0.83(+2.64%) |
Mar 07, 2013 | 32.83 | 33.65 | 30.75 | 31.39 | 1,812,917 | -1.92(-5.76%) |
Mar 06, 2013 | 31.73 | 33.53 | 31.33 | 33.30 | 1,300,128 | +1.86(+5.92%) |
Mar 05, 2013 | 30.81 | 32.20 | 30.51 | 31.44 | 1,114,096 | +0.67(+2.19%) |
Mar 04, 2013 | 30.81 | 31.73 | 30.47 | 30.77 | 1,165,412 | -0.08(-0.25%) |
Mar 01, 2013 | 29.89 | 31.05 | 28.81 | 30.85 | 1,242,772 | +0.60(+1.98%) |
Feb 28, 2013 | 29.71 | 31.58 | 28.97 | 30.25 | 3,137,247 | +3.35(+12.47%) |
Feb 27, 2013 | 27.36 | 28.37 | 26.51 | 26.89 | 1,582,086 | -0.48(-1.76%) |
Feb 26, 2013 | 27.72 | 27.92 | 26.76 | 27.38 | 1,122,338 | -0.15(-0.56%) |
Feb 25, 2013 | 30.26 | 30.79 | 26.39 | 27.53 | 3,827,499 | -4.06(-12.85%) |
Feb 22, 2013 | 30.75 | 31.80 | 30.41 | 31.59 | 570,974 | +1.18(+3.87%) |
Feb 21, 2013 | 30.11 | 31.38 | 29.91 | 30.41 | 717,760 | -0.28(-0.91%) |
Feb 20, 2013 | 31.80 | 31.82 | 30.27 | 30.69 | 800,768 | -1.10(-3.46%) |
Feb 19, 2013 | 31.77 | 32.07 | 31.51 | 31.79 | 672,167 | +0.25(+0.79%) |
Feb 15, 2013 | 32.04 | 32.24 | 31.34 | 31.54 | 963,384 | -0.33(-1.03%) |
Feb 14, 2013 | 31.70 | 32.18 | 31.70 | 31.87 | 717,488 | -0.09(-0.27%) |
Feb 13, 2013 | 32.06 | 32.29 | 31.34 | 31.95 | 683,258 | +0.03(+0.09%) |
Feb 12, 2013 | 31.59 | 32.07 | 29.65 | 31.93 | 1,484,189 | +0.17(+0.55%) |
Feb 11, 2013 | 32.03 | 33.22 | 31.58 | 31.75 | 1,117,263 | -0.14(-0.42%) |
Feb 08, 2013 | 31.23 | 32.01 | 30.99 | 31.89 | 803,383 | +0.80(+2.57%) |
Feb 07, 2013 | 32.29 | 32.35 | 29.74 | 31.09 | 1,496,938 | -1.10(-3.41%) |
Feb 06, 2013 | 29.21 | 33.23 | 29.12 | 32.19 | 3,410,651 | +3.36(+11.67%) |
Feb 04, 2013 | 29.40 | 29.57 | 27.61 | 28.82 | 1,316,824 | -0.74(-2.51%) |
Feb 01, 2013 | 27.07 | 31.62 | 26.74 | 29.56 | 2,346,276 | +2.75(+10.24%) |
Jan 31, 2013 | 26.50 | 26.97 | 26.31 | 26.82 | 639,167 | +0.31(+1.16%) |
Jan 30, 2013 | 27.41 | 27.41 | 26.35 | 26.51 | 779,106 | -1.02(-3.71%) |
Jan 29, 2013 | 27.71 | 27.72 | 26.71 | 27.53 | 747,583 | -0.10(-0.35%) |
Jan 28, 2013 | 27.67 | 27.92 | 27.06 | 27.63 | 598,112 | +0.08(+0.28%) |
Jan 25, 2013 | 27.33 | 27.76 | 27.18 | 27.55 | 1,241,114 | +0.38(+1.38%) |
Jan 24, 2013 | 25.83 | 27.79 | 25.83 | 27.17 | 1,603,599 | +1.33(+5.15%) |
Jan 23, 2013 | 26.22 | 26.28 | 25.21 | 25.84 | 1,213,389 | -0.23(-0.89%) |
Jan 22, 2013 | 26.47 | 26.80 | 25.78 | 26.07 | 1,250,546 | -0.49(-1.85%) |
Jan 18, 2013 | 26.96 | 28.34 | 26.42 | 26.57 | 1,309,729 | -0.07(-0.25%) |
Jan 17, 2013 | 26.69 | 27.32 | 26.22 | 26.63 | 1,147,858 | +0.01(+0.04%) |
Jan 16, 2013 | 25.63 | 27.13 | 25.54 | 26.62 | 1,045,016 | +0.92(+3.56%) |
Jan 15, 2013 | 24.27 | 26.07 | 24.27 | 25.71 | 1,176,145 | +1.27(+5.21%) |
Jan 14, 2013 | 24.58 | 24.58 | 24.01 | 24.44 | 923,883 | +0.14(+0.60%) |
Jan 11, 2013 | 24.58 | 25.09 | 24.24 | 24.29 | 836,530 | -0.06(-0.24%) |
Jan 10, 2013 | 25.17 | 26.05 | 23.97 | 24.35 | 1,675,653 | -0.76(-3.03%) |
Jan 09, 2013 | 25.68 | 26.06 | 25.09 | 25.11 | 947,727 | -0.37(-1.44%) |
Jan 08, 2013 | 27.59 | 27.70 | 25.05 | 25.48 | 1,102,786 | -1.96(-7.13%) |
Jan 07, 2013 | 27.22 | 27.85 | 27.12 | 27.43 | 1,005,432 | +0.23(+0.85%) |
Jan 04, 2013 | 26.75 | 27.47 | 26.29 | 27.20 | 924,555 | +0.50(+1.88%) |
Jan 03, 2013 | 26.12 | 27.09 | 25.87 | 26.70 | 669,571 | +0.50(+1.91%) |
Jan 02, 2013 | 26.91 | 26.97 | 24.72 | 26.20 | 1,152,493 | +1.47(+5.96%) |
Dec 31, 2012 | 23.52 | 24.76 | 23.52 | 24.72 | 797,649 | +1.01(+4.27%) |
Dec 28, 2012 | 24.03 | 24.63 | 23.57 | 23.71 | 822,103 | -0.56(-2.30%) |
Dec 27, 2012 | 24.34 | 25.02 | 23.77 | 24.27 | 769,166 | -0.13(-0.51%) |
Dec 26, 2012 | 23.88 | 24.90 | 23.62 | 24.40 | 501,237 | +0.75(+3.18%) |
Dec 24, 2012 | 24.01 | 24.05 | 23.33 | 23.64 | 379,954 | -0.40(-1.68%) |
Dec 21, 2012 | 24.34 | 24.74 | 23.47 | 24.05 | 1,361,157 | -0.87(-3.48%) |
Dec 20, 2012 | 24.50 | 24.93 | 24.20 | 24.92 | 905,923 | +0.12(+0.47%) |
Dec 19, 2012 | 25.35 | 25.42 | 24.61 | 24.80 | 935,782 | -0.56(-2.20%) |
Dec 18, 2012 | 24.37 | 25.74 | 24.11 | 25.36 | 690,867 | +0.99(+4.07%) |
Dec 17, 2012 | 24.28 | 24.52 | 23.91 | 24.37 | 600,812 | +0.20(+0.84%) |
Dec 14, 2012 | 24.81 | 24.95 | 23.91 | 24.17 | 733,405 | -0.81(-3.24%) |
Dec 13, 2012 | 26.00 | 26.40 | 24.45 | 24.98 | 906,282 | -1.01(-3.89%) |
Dec 12, 2012 | 25.31 | 26.51 | 25.14 | 25.99 | 759,489 | +0.83(+3.29%) |
Dec 11, 2012 | 25.31 | 25.48 | 24.71 | 25.16 | 760,301 | +0.05(+0.19%) |
Dec 10, 2012 | 25.75 | 26.07 | 24.82 | 25.11 | 743,568 | -0.63(-2.43%) |
Dec 07, 2012 | 24.78 | 26.28 | 24.72 | 25.74 | 1,738,517 | +1.21(+4.95%) |
Dec 06, 2012 | 22.46 | 24.89 | 22.26 | 24.52 | 1,945,651 | +2.39(+10.80%) |
Dec 05, 2012 | 22.67 | 22.84 | 21.96 | 22.13 | 931,984 | -0.41(-1.84%) |
Dec 04, 2012 | 22.52 | 22.80 | 22.10 | 22.55 | 612,786 | -0.47(-2.05%) |
Nov 30, 2012 | 23.55 | 23.61 | 22.83 | 23.02 | 743,695 | -0.22(-0.95%) |
Nov 29, 2012 | 22.65 | 23.61 | 22.51 | 23.24 | 1,103,127 | +0.96(+4.33%) |
Nov 28, 2012 | 22.11 | 22.45 | 21.68 | 22.28 | 776,853 | +0.09(+0.39%) |
Nov 27, 2012 | 22.42 | 22.85 | 22.19 | 22.19 | 684,336 | -0.09(-0.39%) |
Nov 26, 2012 | 22.74 | 23.03 | 21.85 | 22.28 | 949,053 | -0.48(-2.12%) |
Nov 23, 2012 | 22.71 | 23.10 | 22.53 | 22.76 | 396,371 | +0.15(+0.68%) |
Nov 21, 2012 | 22.32 | 22.84 | 22.09 | 22.60 | 1,063,550 | +0.29(+1.30%) |
Nov 20, 2012 | 22.45 | 22.45 | 21.80 | 22.31 | 489,616 | +0.10(+0.43%) |
Nov 19, 2012 | 22.77 | 22.77 | 21.69 | 22.22 | 882,984 | -0.01(-0.04%) |
Nov 16, 2012 | 22.05 | 22.65 | 21.67 | 22.23 | 538,302 | +0.10(+0.44%) |
Nov 15, 2012 | 21.76 | 22.40 | 21.25 | 22.13 | 922,290 | +0.42(+1.95%) |
Nov 14, 2012 | 23.18 | 23.67 | 21.66 | 21.71 | 1,210,407 | -1.09(-4.78%) |
Nov 13, 2012 | 22.89 | 23.40 | 22.59 | 22.80 | 933,580 | -0.35(-1.50%) |
Nov 12, 2012 | 23.72 | 23.85 | 22.67 | 23.14 | 1,633,435 | -0.39(-1.64%) |
Nov 09, 2012 | 22.07 | 23.55 | 21.64 | 23.53 | 2,435,530 | +1.24(+5.57%) |
Nov 08, 2012 | 20.91 | 23.64 | 20.77 | 22.29 | 7,999,910 | -4.88(-17.95%) |
Nov 07, 2012 | 30.65 | 31.03 | 27.09 | 27.16 | 3,111,182 | -3.75(-12.13%) |
Nov 06, 2012 | 30.92 | 31.46 | 30.69 | 30.91 | 728,348 | +0.09(+0.28%) |
Nov 05, 2012 | 29.94 | 30.88 | 29.71 | 30.83 | 946,586 | +0.63(+2.07%) |
Nov 02, 2012 | 32.44 | 32.51 | 30.17 | 30.20 | 870,136 | -2.00(-6.20%) |
Nov 01, 2012 | 31.70 | 33.29 | 31.64 | 32.20 | 678,765 | +0.60(+1.89%) |
Oct 31, 2012 | 31.83 | 31.96 | 31.15 | 31.60 | 463,095 | -0.07(-0.21%) |
Oct 26, 2012 | 31.49 | 31.66 | 31.66 | 31.66 | 270,042 | +0.09(+0.27%) |
Oct 25, 2012 | 31.08 | 31.59 | 30.52 | 31.58 | 639,545 | +0.93(+3.05%) |
Oct 24, 2012 | 31.73 | 32.04 | 30.22 | 30.64 | 335,095 | -0.84(-2.66%) |
Oct 23, 2012 | 30.81 | 31.81 | 30.50 | 31.48 | 328,187 | +0.38(+1.21%) |
Oct 19, 2012 | 32.36 | 32.57 | 29.85 | 31.11 | 1,018,445 | -1.62(-4.95%) |
Oct 18, 2012 | 33.28 | 33.28 | 32.35 | 32.73 | 358,456 | -0.51(-1.54%) |
Oct 17, 2012 | 34.05 | 34.32 | 33.02 | 33.24 | 551,828 | +0.04(+0.12%) |
Oct 16, 2012 | 33.16 | 33.27 | 32.93 | 33.20 | 239,005 | +0.37(+1.12%) |
Oct 15, 2012 | 32.69 | 32.89 | 32.47 | 32.83 | 352,177 | +0.31(+0.95%) |
Oct 12, 2012 | 33.53 | 33.99 | 32.39 | 32.52 | 352,002 | -1.13(-3.35%) |
Oct 11, 2012 | 33.50 | 34.30 | 33.44 | 33.65 | 564,456 | +0.51(+1.54%) |
Oct 10, 2012 | 33.26 | 33.47 | 32.55 | 33.14 | 591,525 | +0.00(+0.00%) |
Oct 09, 2012 | 32.77 | 33.31 | 32.31 | 33.14 | 828,199 | +0.37(+1.12%) |
Oct 08, 2012 | 32.40 | 33.37 | 32.30 | 32.77 | 1,113,933 | +0.05(+0.15%) |
Oct 05, 2012 | 32.90 | 34.01 | 32.55 | 32.73 | 822,935 | +0.00(+0.00%) |
Oct 04, 2012 | 32.31 | 32.85 | 31.69 | 32.73 | 830,390 | +0.34(+1.04%) |
Oct 03, 2012 | 33.03 | 33.28 | 32.31 | 32.39 | 493,175 | -0.57(-1.73%) |
Oct 02, 2012 | 33.26 | 33.59 | 32.49 | 32.96 | 576,795 | +0.00(+0.00%) |
Oct 01, 2012 | 33.40 | 33.88 | 32.77 | 32.96 | 508,949 | -0.14(-0.41%) |
Sep 28, 2012 | 33.80 | 34.18 | 33.09 | 33.09 | 550,531 | -0.87(-2.55%) |
Sep 27, 2012 | 33.99 | 34.33 | 33.42 | 33.96 | 948,339 | +0.00(+0.00%) |
Sep 26, 2012 | 34.86 | 35.73 | 33.86 | 33.96 | 1,075,778 | -0.39(-1.12%) |
Sep 25, 2012 | 35.07 | 35.67 | 34.14 | 34.34 | 976,903 | -0.57(-1.63%) |
Sep 24, 2012 | 37.73 | 37.73 | 34.09 | 34.91 | 1,795,838 | -2.67(-7.10%) |
Sep 21, 2012 | 38.47 | 38.54 | 37.43 | 37.58 | 665,956 | -0.20(-0.54%) |
Sep 20, 2012 | 38.76 | 39.01 | 37.62 | 37.79 | 784,532 | -1.41(-3.59%) |
Sep 19, 2012 | 40.24 | 40.24 | 38.83 | 39.19 | 969,432 | -1.01(-2.52%) |
Sep 18, 2012 | 41.14 | 41.35 | 39.56 | 40.21 | 513,198 | -0.89(-2.16%) |
Sep 17, 2012 | 41.71 | 41.96 | 40.51 | 41.09 | 482,778 | -0.92(-2.18%) |
Sep 14, 2012 | 41.93 | 42.82 | 41.62 | 42.01 | 673,864 | +0.50(+1.21%) |
Sep 13, 2012 | 41.77 | 41.95 | 41.24 | 41.51 | 591,146 | -0.34(-0.81%) |
Sep 12, 2012 | 40.94 | 42.01 | 40.94 | 41.84 | 641,124 | +1.10(+2.70%) |
Sep 11, 2012 | 39.80 | 41.40 | 39.54 | 40.74 | 775,881 | +0.96(+2.42%) |
Sep 10, 2012 | 40.10 | 40.43 | 39.41 | 39.78 | 449,503 | -0.20(-0.51%) |
Sep 07, 2012 | 40.10 | 40.72 | 39.72 | 39.98 | 484,711 | +0.13(+0.31%) |
Sep 06, 2012 | 39.16 | 40.54 | 38.85 | 39.86 | 835,184 | +1.13(+2.91%) |
Sep 05, 2012 | 38.61 | 39.40 | 38.22 | 38.73 | 563,908 | -0.66(-1.66%) |
Sep 04, 2012 | 39.23 | 39.51 | 38.05 | 39.39 | 861,982 | +0.47(+1.21%) |
Aug 31, 2012 | 39.80 | 40.05 | 38.47 | 38.91 | 614,374 | -0.28(-0.71%) |
Aug 30, 2012 | 39.22 | 40.41 | 38.83 | 39.19 | 721,793 | -0.02(-0.05%) |
Aug 29, 2012 | 39.24 | 39.74 | 38.57 | 39.21 | 502,771 | +1.37(+3.62%) |
Aug 27, 2012 | 38.03 | 38.51 | 35.54 | 37.84 | 4,316,769 | -3.34(-8.12%) |
Aug 24, 2012 | 40.12 | 41.67 | 39.83 | 41.19 | 729,499 | +0.83(+2.05%) |
Aug 23, 2012 | 40.57 | 41.05 | 40.12 | 40.36 | 750,777 | -0.27(-0.66%) |
Aug 22, 2012 | 40.76 | 40.97 | 40.24 | 40.63 | 640,380 | -0.40(-0.96%) |
Aug 21, 2012 | 41.16 | 41.90 | 40.65 | 41.02 | 732,952 | -0.05(-0.12%) |
Aug 20, 2012 | 41.23 | 41.74 | 40.41 | 41.07 | 1,000,183 | -0.34(-0.81%) |
Aug 17, 2012 | 40.90 | 41.90 | 40.48 | 41.41 | 915,723 | +0.33(+0.80%) |
Aug 16, 2012 | 39.43 | 41.30 | 39.08 | 41.08 | 1,200,161 | +1.66(+4.21%) |
Aug 15, 2012 | 39.24 | 39.64 | 38.88 | 39.42 | 582,940 | +0.19(+0.49%) |
Aug 14, 2012 | 39.94 | 40.19 | 38.85 | 39.23 | 975,464 | -0.46(-1.17%) |
Aug 13, 2012 | 39.14 | 39.92 | 37.51 | 39.69 | 1,596,914 | +1.57(+4.12%) |
Aug 10, 2012 | 37.27 | 38.49 | 36.75 | 38.12 | 1,381,103 | +0.54(+1.44%) |
Aug 09, 2012 | 31.33 | 38.52 | 31.33 | 37.58 | 4,656,006 | +5.95(+18.80%) |
Aug 08, 2012 | 32.31 | 33.14 | 31.11 | 31.64 | 1,746,252 | -1.00(-3.07%) |
Aug 07, 2012 | 32.24 | 33.86 | 31.80 | 32.64 | 1,511,893 | +0.87(+2.73%) |
Aug 06, 2012 | 30.09 | 32.03 | 29.95 | 31.77 | 1,627,061 | +1.99(+6.67%) |
Aug 03, 2012 | 31.22 | 31.37 | 29.70 | 29.79 | 773,359 | -0.66(-2.15%) |
Aug 02, 2012 | 29.38 | 30.94 | 29.26 | 30.44 | 810,305 | +0.79(+2.67%) |
Aug 01, 2012 | 30.90 | 31.28 | 29.47 | 29.65 | 642,522 | -0.96(-3.15%) |
Jul 31, 2012 | 31.17 | 31.85 | 30.46 | 30.61 | 616,227 | -0.66(-2.10%) |
Jul 30, 2012 | 32.00 | 32.63 | 30.09 | 31.27 | 853,393 | -0.53(-1.67%) |
Jul 27, 2012 | 32.05 | 32.65 | 31.47 | 31.80 | 555,044 | -0.06(-0.18%) |
Jul 26, 2012 | 30.73 | 32.04 | 30.38 | 31.86 | 528,837 | +1.76(+5.86%) |
Jul 25, 2012 | 31.01 | 31.78 | 29.99 | 30.09 | 424,249 | -0.73(-2.38%) |
Jul 24, 2012 | 31.62 | 31.91 | 29.90 | 30.83 | 654,962 | -0.11(-0.34%) |
Jul 23, 2012 | 31.26 | 31.29 | 29.58 | 30.93 | 1,054,512 | -1.61(-4.95%) |
Jul 20, 2012 | 35.65 | 35.81 | 32.28 | 32.54 | 1,220,368 | -3.79(-10.43%) |
Jul 19, 2012 | 35.17 | 36.68 | 34.85 | 36.33 | 745,763 | +1.48(+4.26%) |
Jul 18, 2012 | 34.23 | 35.57 | 33.88 | 34.85 | 1,003,406 | +0.47(+1.37%) |
Jul 17, 2012 | 34.39 | 34.69 | 33.75 | 34.37 | 571,677 | +0.13(+0.37%) |
Jul 16, 2012 | 33.39 | 34.33 | 33.01 | 34.25 | 306,158 | +0.68(+2.04%) |
Jul 13, 2012 | 33.10 | 33.93 | 32.94 | 33.56 | 315,833 | +0.49(+1.49%) |
Jul 12, 2012 | 32.60 | 33.25 | 31.81 | 33.07 | 451,170 | +0.03(+0.09%) |
Jul 11, 2012 | 32.82 | 33.69 | 32.51 | 33.04 | 439,752 | +0.27(+0.84%) |
Jul 10, 2012 | 34.15 | 34.52 | 32.38 | 32.77 | 419,921 | -1.01(-2.98%) |
Jul 09, 2012 | 33.30 | 34.02 | 32.68 | 33.78 | 548,459 | +0.31(+0.92%) |
Jul 06, 2012 | 33.93 | 34.24 | 33.07 | 33.47 | 583,980 | -1.05(-3.04%) |
Jul 05, 2012 | 34.97 | 35.07 | 34.25 | 34.52 | 421,972 | -0.44(-1.27%) |
Jul 03, 2012 | 34.00 | 34.98 | 33.86 | 34.96 | 246,920 | +0.96(+2.84%) |