Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.18 | 33.80 | 33.08 | 33.77 | 951,009 | +0.39(+1.16%) |
Mar 27, 2013 | 33.44 | 33.49 | 33.11 | 33.38 | 831,726 | -0.02(-0.06%) |
Mar 26, 2013 | 32.61 | 33.59 | 32.56 | 33.40 | 1,158,884 | +1.03(+3.19%) |
Mar 25, 2013 | 32.84 | 33.10 | 32.29 | 32.37 | 676,119 | -0.58(-1.75%) |
Mar 22, 2013 | 32.90 | 32.95 | 32.56 | 32.94 | 541,592 | +0.11(+0.35%) |
Mar 21, 2013 | 33.01 | 33.31 | 32.73 | 32.83 | 676,551 | -0.37(-1.11%) |
Mar 20, 2013 | 32.76 | 33.33 | 32.66 | 33.20 | 809,077 | +0.59(+1.80%) |
Mar 19, 2013 | 33.04 | 33.09 | 32.43 | 32.61 | 1,090,619 | -0.17(-0.52%) |
Mar 18, 2013 | 32.91 | 33.18 | 32.73 | 32.78 | 1,299,544 | -0.19(-0.57%) |
Mar 15, 2013 | 33.54 | 33.56 | 32.86 | 32.97 | 1,056,267 | -0.69(-2.05%) |
Mar 14, 2013 | 33.94 | 34.28 | 33.30 | 33.66 | 960,103 | +0.09(+0.25%) |
Mar 13, 2013 | 34.28 | 34.34 | 33.37 | 33.58 | 919,313 | +0.16(+0.48%) |
Mar 12, 2013 | 33.76 | 33.89 | 33.04 | 33.42 | 935,551 | -0.21(-0.62%) |
Mar 11, 2013 | 32.91 | 33.66 | 32.57 | 33.62 | 875,608 | +0.81(+2.48%) |
Mar 08, 2013 | 32.09 | 33.03 | 32.05 | 32.81 | 811,018 | +0.80(+2.51%) |
Mar 07, 2013 | 32.09 | 32.32 | 31.67 | 32.01 | 1,328,451 | +0.10(+0.33%) |
Mar 06, 2013 | 32.23 | 32.30 | 31.35 | 31.90 | 1,433,115 | -0.09(-0.27%) |
Mar 05, 2013 | 32.29 | 32.57 | 31.98 | 31.99 | 1,114,852 | +0.09(+0.27%) |
Mar 04, 2013 | 32.21 | 32.22 | 31.74 | 31.90 | 788,307 | -0.29(-0.91%) |
Mar 01, 2013 | 31.81 | 32.31 | 31.69 | 32.20 | 1,076,220 | +0.07(+0.21%) |
Feb 28, 2013 | 32.20 | 32.33 | 32.00 | 32.13 | 1,459,279 | +0.04(+0.12%) |
Feb 27, 2013 | 31.34 | 32.44 | 31.22 | 32.09 | 1,595,107 | +1.11(+3.57%) |
Feb 26, 2013 | 31.38 | 31.64 | 30.89 | 30.98 | 1,821,543 | -0.76(-2.39%) |
Feb 22, 2013 | 30.37 | 31.85 | 30.20 | 31.74 | 1,197,669 | +0.93(+3.01%) |
Feb 21, 2013 | 31.16 | 31.18 | 30.61 | 30.81 | 1,108,281 | -0.40(-1.27%) |
Feb 20, 2013 | 31.51 | 31.70 | 31.13 | 31.21 | 843,747 | -0.37(-1.17%) |
Feb 19, 2013 | 31.32 | 31.67 | 31.24 | 31.58 | 1,159,230 | +0.29(+0.94%) |
Feb 15, 2013 | 30.78 | 31.32 | 30.78 | 31.29 | 1,069,886 | +0.19(+0.61%) |
Feb 14, 2013 | 31.02 | 31.24 | 30.93 | 31.10 | 1,158,461 | +0.02(+0.06%) |
Feb 13, 2013 | 31.34 | 31.48 | 30.94 | 31.08 | 762,431 | -0.19(-0.61%) |
Feb 12, 2013 | 31.40 | 31.46 | 30.96 | 31.27 | 380,384 | -0.05(-0.15%) |
Feb 11, 2013 | 31.20 | 31.48 | 31.05 | 31.32 | 508,549 | +0.11(+0.36%) |
Feb 08, 2013 | 31.32 | 31.48 | 30.73 | 31.20 | 1,106,322 | -0.34(-1.08%) |
Feb 07, 2013 | 31.57 | 31.63 | 30.78 | 31.54 | 1,149,270 | +0.03(+0.09%) |
Feb 06, 2013 | 31.21 | 31.60 | 30.99 | 31.51 | 749,763 | +0.60(+1.93%) |
Feb 04, 2013 | 30.70 | 31.09 | 30.49 | 30.92 | 882,010 | -0.31(-1.00%) |
Feb 01, 2013 | 31.49 | 31.49 | 30.82 | 31.23 | 1,419,481 | +0.02(+0.06%) |
Jan 31, 2013 | 30.61 | 31.42 | 30.61 | 31.21 | 2,160,718 | +0.23(+0.73%) |
Jan 30, 2013 | 30.91 | 31.10 | 30.55 | 30.98 | 1,086,235 | +0.15(+0.49%) |
Jan 29, 2013 | 30.61 | 31.11 | 30.61 | 30.83 | 1,359,205 | +0.33(+1.09%) |
Jan 28, 2013 | 30.15 | 30.61 | 30.10 | 30.50 | 1,936,515 | +0.21(+0.69%) |
Jan 25, 2013 | 29.35 | 30.33 | 29.30 | 30.29 | 1,375,307 | +0.80(+2.70%) |
Jan 24, 2013 | 30.16 | 30.20 | 29.07 | 29.50 | 3,277,465 | +2.46(+9.10%) |
Jan 23, 2013 | 27.00 | 27.15 | 26.84 | 27.04 | 676,557 | +0.27(+0.99%) |
Jan 22, 2013 | 26.62 | 26.91 | 26.44 | 26.77 | 1,034,028 | +0.52(+1.98%) |
Jan 18, 2013 | 26.17 | 26.50 | 26.08 | 26.25 | 773,017 | +0.10(+0.40%) |
Jan 17, 2013 | 26.19 | 26.44 | 25.74 | 26.15 | 1,383,126 | +0.02(+0.07%) |
Jan 16, 2013 | 26.52 | 26.63 | 26.06 | 26.13 | 1,033,090 | -0.63(-2.37%) |
Jan 15, 2013 | 26.45 | 26.76 | 26.44 | 26.76 | 1,013,464 | +0.26(+0.96%) |
Jan 14, 2013 | 26.73 | 26.80 | 26.27 | 26.51 | 1,043,546 | +0.65(+2.53%) |
Jan 11, 2013 | 26.17 | 26.21 | 25.84 | 25.85 | 667,797 | -0.44(-1.66%) |
Jan 10, 2013 | 26.24 | 26.37 | 25.94 | 26.29 | 850,280 | +0.09(+0.33%) |
Jan 09, 2013 | 25.24 | 26.22 | 25.24 | 26.20 | 1,323,548 | +0.83(+3.28%) |
Jan 08, 2013 | 26.18 | 26.28 | 25.11 | 25.37 | 1,803,200 | -1.47(-5.47%) |
Jan 07, 2013 | 26.53 | 27.09 | 26.41 | 26.84 | 596,911 | +0.30(+1.14%) |
Jan 04, 2013 | 26.63 | 27.06 | 26.42 | 26.53 | 1,086,252 | -0.66(-2.44%) |
Jan 03, 2013 | 27.24 | 27.53 | 27.12 | 27.20 | 902,855 | -0.29(-1.07%) |
Jan 02, 2013 | 27.26 | 27.50 | 26.99 | 27.49 | 1,125,853 | +0.50(+1.86%) |
Dec 31, 2012 | 26.57 | 27.04 | 26.40 | 26.99 | 494,485 | +0.33(+1.24%) |
Dec 28, 2012 | 26.35 | 26.80 | 26.25 | 26.66 | 803,761 | +0.00(+0.00%) |
Dec 27, 2012 | 26.65 | 26.79 | 26.37 | 26.66 | 1,012,124 | +0.18(+0.68%) |
Dec 26, 2012 | 26.47 | 26.78 | 26.39 | 26.48 | 568,155 | +0.31(+1.19%) |
Dec 24, 2012 | 26.10 | 26.21 | 25.96 | 26.17 | 178,718 | -0.06(-0.22%) |
Dec 21, 2012 | 26.02 | 26.40 | 25.79 | 26.22 | 1,068,059 | +0.14(+0.54%) |
Dec 20, 2012 | 25.28 | 26.18 | 25.08 | 26.08 | 930,712 | +0.85(+3.38%) |
Dec 19, 2012 | 25.16 | 25.46 | 24.88 | 25.23 | 979,526 | -0.09(-0.37%) |
Dec 18, 2012 | 24.42 | 25.38 | 24.39 | 25.32 | 1,058,449 | +1.09(+4.49%) |
Dec 17, 2012 | 23.69 | 24.24 | 23.60 | 24.23 | 1,014,765 | +0.90(+3.85%) |
Dec 14, 2012 | 23.86 | 23.93 | 23.17 | 23.33 | 1,556,747 | -0.43(-1.79%) |
Dec 13, 2012 | 24.10 | 24.21 | 23.65 | 23.76 | 831,949 | -0.67(-2.75%) |
Dec 12, 2012 | 24.38 | 24.72 | 24.28 | 24.43 | 1,093,469 | -0.34(-1.38%) |
Dec 11, 2012 | 24.73 | 25.01 | 24.71 | 24.77 | 643,498 | +0.24(+0.96%) |
Dec 10, 2012 | 24.44 | 24.57 | 24.37 | 24.54 | 567,687 | +0.01(+0.04%) |
Dec 07, 2012 | 24.20 | 24.54 | 24.15 | 24.53 | 822,993 | +0.43(+1.77%) |
Dec 06, 2012 | 23.00 | 24.31 | 22.98 | 24.10 | 2,380,372 | -0.39(-1.59%) |
Dec 05, 2012 | 24.36 | 24.73 | 24.22 | 24.49 | 1,109,047 | +0.38(+1.57%) |
Dec 04, 2012 | 24.21 | 24.25 | 23.93 | 24.11 | 776,409 | +0.51(+2.17%) |
Nov 30, 2012 | 23.54 | 23.83 | 23.30 | 23.60 | 3,058,842 | -0.17(-0.72%) |
Nov 29, 2012 | 24.91 | 24.94 | 23.69 | 23.77 | 2,014,421 | -1.31(-5.21%) |
Nov 28, 2012 | 25.11 | 25.28 | 24.64 | 25.08 | 1,739,422 | -0.57(-2.21%) |
Nov 27, 2012 | 25.78 | 25.86 | 25.53 | 25.64 | 884,113 | +0.13(+0.52%) |
Nov 26, 2012 | 25.58 | 25.64 | 25.44 | 25.51 | 661,141 | -0.19(-0.74%) |
Nov 23, 2012 | 25.77 | 25.92 | 25.50 | 25.70 | 475,467 | +0.03(+0.11%) |
Nov 21, 2012 | 25.34 | 25.67 | 25.28 | 25.67 | 924,683 | +0.47(+1.88%) |
Nov 20, 2012 | 25.15 | 25.29 | 24.91 | 25.20 | 641,230 | +0.03(+0.11%) |
Nov 19, 2012 | 25.29 | 25.42 | 24.96 | 25.17 | 710,667 | +0.23(+0.91%) |
Nov 16, 2012 | 24.93 | 25.01 | 24.72 | 24.94 | 1,016,027 | -0.06(-0.23%) |
Nov 15, 2012 | 25.00 | 25.28 | 24.87 | 25.00 | 746,008 | -0.17(-0.68%) |
Nov 14, 2012 | 26.23 | 26.26 | 25.12 | 25.17 | 1,005,260 | -0.48(-1.88%) |
Nov 13, 2012 | 25.74 | 26.06 | 25.56 | 25.65 | 681,343 | -0.27(-1.06%) |
Nov 12, 2012 | 26.04 | 26.11 | 25.84 | 25.93 | 377,285 | -0.01(-0.04%) |
Nov 09, 2012 | 26.36 | 26.50 | 25.86 | 25.94 | 797,694 | -0.12(-0.47%) |
Nov 08, 2012 | 26.80 | 26.87 | 26.01 | 26.06 | 1,018,417 | -0.63(-2.38%) |
Nov 07, 2012 | 26.70 | 26.98 | 26.26 | 26.70 | 1,341,374 | -0.09(-0.35%) |
Nov 06, 2012 | 26.48 | 26.89 | 26.33 | 26.79 | 686,056 | +0.33(+1.25%) |
Nov 05, 2012 | 26.24 | 26.49 | 26.10 | 26.46 | 635,589 | +0.40(+1.53%) |
Nov 02, 2012 | 26.68 | 26.68 | 25.99 | 26.06 | 600,503 | -0.37(-1.40%) |
Nov 01, 2012 | 26.43 | 26.92 | 26.30 | 26.43 | 634,655 | +0.01(+0.04%) |
Oct 31, 2012 | 26.36 | 26.65 | 26.03 | 26.42 | 543,677 | +0.14(+0.54%) |
Oct 26, 2012 | 26.12 | 26.28 | 26.28 | 26.28 | 860,197 | +0.01(+0.04%) |
Oct 25, 2012 | 26.48 | 26.55 | 25.90 | 26.27 | 708,946 | +0.02(+0.07%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.19 | 26.25 | 993,082 | -0.43(-1.60%) |
Oct 23, 2012 | 26.47 | 26.86 | 26.16 | 26.68 | 1,115,959 | +0.20(+0.75%) |
Oct 19, 2012 | 26.64 | 26.76 | 26.32 | 26.48 | 1,092,669 | -0.18(-0.67%) |
Oct 18, 2012 | 26.27 | 26.73 | 26.15 | 26.66 | 886,242 | +0.27(+1.04%) |
Oct 17, 2012 | 26.56 | 26.78 | 26.32 | 26.38 | 1,083,640 | -0.09(-0.32%) |
Oct 16, 2012 | 26.35 | 26.72 | 26.21 | 26.47 | 770,825 | +0.52(+2.01%) |
Oct 15, 2012 | 26.32 | 26.41 | 25.94 | 25.95 | 1,433,042 | -0.24(-0.90%) |
Oct 12, 2012 | 26.23 | 26.42 | 26.00 | 26.18 | 584,688 | +0.09(+0.33%) |
Oct 11, 2012 | 26.35 | 26.41 | 26.09 | 26.10 | 2,131,916 | +0.27(+1.06%) |
Oct 10, 2012 | 25.56 | 26.03 | 25.56 | 25.82 | 1,712,583 | +0.29(+1.15%) |
Oct 09, 2012 | 25.38 | 25.63 | 25.10 | 25.53 | 881,004 | +0.27(+1.05%) |
Oct 08, 2012 | 25.08 | 25.37 | 24.84 | 25.27 | 1,199,103 | +0.18(+0.72%) |
Oct 05, 2012 | 24.59 | 25.20 | 24.56 | 25.09 | 2,123,196 | +0.85(+3.52%) |
Oct 04, 2012 | 23.94 | 24.41 | 23.81 | 24.23 | 1,766,166 | +0.41(+1.71%) |
Oct 03, 2012 | 24.73 | 24.75 | 23.73 | 23.83 | 3,401,601 | -0.99(-4.00%) |
Oct 02, 2012 | 25.90 | 25.94 | 24.72 | 24.82 | 1,816,334 | -0.88(-3.43%) |
Oct 01, 2012 | 25.28 | 25.86 | 25.22 | 25.70 | 1,150,436 | +0.50(+1.99%) |
Sep 28, 2012 | 25.09 | 25.46 | 24.75 | 25.20 | 1,045,550 | +0.02(+0.08%) |
Sep 27, 2012 | 25.00 | 25.23 | 24.68 | 25.18 | 645,462 | +0.41(+1.64%) |
Sep 26, 2012 | 24.57 | 24.88 | 24.41 | 24.77 | 1,156,891 | +0.01(+0.04%) |
Sep 25, 2012 | 25.40 | 25.46 | 24.66 | 24.76 | 1,094,900 | -0.35(-1.39%) |
Sep 24, 2012 | 25.31 | 25.32 | 24.84 | 25.11 | 1,556,965 | -0.45(-1.78%) |
Sep 21, 2012 | 25.83 | 26.00 | 25.56 | 25.57 | 1,148,903 | -0.08(-0.30%) |
Sep 20, 2012 | 25.93 | 26.01 | 25.60 | 25.64 | 1,476,917 | -0.43(-1.63%) |
Sep 19, 2012 | 26.14 | 26.41 | 25.97 | 26.07 | 797,149 | -0.06(-0.22%) |
Sep 18, 2012 | 26.45 | 26.66 | 26.06 | 26.13 | 1,112,282 | -0.48(-1.81%) |
Sep 17, 2012 | 26.65 | 26.87 | 26.48 | 26.61 | 794,402 | -0.27(-1.02%) |
Sep 14, 2012 | 27.05 | 27.85 | 26.66 | 26.88 | 1,917,846 | +0.05(+0.18%) |
Sep 13, 2012 | 25.87 | 26.89 | 25.54 | 26.84 | 2,070,294 | +1.13(+4.38%) |
Sep 12, 2012 | 25.71 | 25.78 | 25.43 | 25.71 | 499,825 | +0.29(+1.15%) |
Sep 11, 2012 | 25.56 | 25.76 | 25.37 | 25.42 | 512,734 | -0.16(-0.63%) |
Sep 10, 2012 | 25.64 | 25.76 | 25.55 | 25.58 | 651,291 | -0.27(-1.06%) |
Sep 07, 2012 | 25.56 | 26.17 | 25.46 | 25.85 | 559,762 | +0.28(+1.11%) |
Sep 06, 2012 | 24.94 | 25.62 | 24.87 | 25.57 | 692,487 | +0.62(+2.47%) |
Sep 05, 2012 | 25.59 | 25.59 | 24.86 | 24.95 | 608,299 | -0.47(-1.86%) |
Sep 04, 2012 | 25.66 | 25.68 | 25.21 | 25.43 | 870,269 | -0.09(-0.33%) |
Aug 31, 2012 | 24.90 | 25.56 | 24.78 | 25.51 | 814,483 | +0.74(+2.98%) |
Aug 30, 2012 | 24.63 | 24.86 | 24.61 | 24.77 | 704,169 | -0.07(-0.27%) |
Aug 29, 2012 | 25.17 | 25.20 | 24.67 | 24.84 | 524,819 | -0.38(-1.50%) |
Aug 27, 2012 | 25.58 | 25.59 | 25.11 | 25.22 | 1,166,838 | +0.01(+0.04%) |
Aug 24, 2012 | 24.86 | 25.34 | 24.63 | 25.21 | 764,680 | +0.35(+1.41%) |
Aug 23, 2012 | 25.01 | 25.47 | 24.73 | 24.86 | 944,044 | -0.35(-1.39%) |
Aug 22, 2012 | 25.44 | 25.63 | 24.86 | 25.21 | 862,132 | -0.35(-1.37%) |
Aug 21, 2012 | 25.99 | 26.09 | 25.38 | 25.56 | 798,493 | -0.14(-0.55%) |
Aug 20, 2012 | 25.51 | 25.72 | 25.27 | 25.70 | 840,484 | -0.08(-0.29%) |
Aug 17, 2012 | 25.47 | 25.79 | 25.25 | 25.78 | 865,882 | +0.44(+1.72%) |
Aug 16, 2012 | 25.33 | 25.52 | 24.93 | 25.34 | 1,079,818 | +0.45(+1.83%) |
Aug 15, 2012 | 24.44 | 24.96 | 24.33 | 24.89 | 809,970 | +0.52(+2.14%) |
Aug 14, 2012 | 24.45 | 24.70 | 24.24 | 24.37 | 858,301 | +0.04(+0.16%) |
Aug 13, 2012 | 24.49 | 24.50 | 24.17 | 24.33 | 821,784 | -0.39(-1.57%) |
Aug 10, 2012 | 24.39 | 24.79 | 24.31 | 24.72 | 708,507 | +0.19(+0.77%) |
Aug 09, 2012 | 24.45 | 24.79 | 24.33 | 24.53 | 679,849 | +0.00(+0.00%) |
Aug 08, 2012 | 24.32 | 24.64 | 24.25 | 24.53 | 734,306 | +0.17(+0.70%) |
Aug 07, 2012 | 24.01 | 24.47 | 23.76 | 24.36 | 1,025,577 | +0.68(+2.88%) |
Aug 06, 2012 | 23.44 | 23.96 | 23.39 | 23.68 | 1,178,922 | +0.34(+1.46%) |
Aug 03, 2012 | 23.15 | 23.56 | 22.99 | 23.33 | 2,025,504 | +0.73(+3.22%) |
Aug 02, 2012 | 23.09 | 23.28 | 22.44 | 22.61 | 1,577,822 | -0.69(-2.97%) |
Aug 01, 2012 | 24.36 | 24.39 | 23.07 | 23.30 | 2,163,056 | -0.73(-3.03%) |
Jul 31, 2012 | 24.77 | 24.96 | 23.84 | 24.03 | 2,242,151 | +0.14(+0.59%) |
Jul 30, 2012 | 23.89 | 24.11 | 23.65 | 23.88 | 1,108,123 | -0.13(-0.55%) |
Jul 27, 2012 | 24.04 | 24.31 | 23.59 | 24.02 | 1,574,600 | +0.27(+1.12%) |
Jul 26, 2012 | 23.65 | 23.87 | 23.07 | 23.75 | 1,938,698 | +0.56(+2.41%) |
Jul 25, 2012 | 23.67 | 23.71 | 23.15 | 23.19 | 1,149,819 | -0.33(-1.41%) |
Jul 24, 2012 | 23.84 | 23.90 | 23.31 | 23.52 | 1,491,107 | -0.46(-1.93%) |
Jul 23, 2012 | 23.60 | 24.30 | 23.33 | 23.99 | 1,573,985 | -0.19(-0.78%) |
Jul 20, 2012 | 23.92 | 24.26 | 23.83 | 24.18 | 1,768,230 | -0.02(-0.08%) |
Jul 19, 2012 | 23.44 | 24.30 | 23.40 | 24.20 | 1,653,895 | +0.69(+2.94%) |
Jul 18, 2012 | 22.90 | 23.53 | 22.82 | 23.51 | 1,136,863 | +0.28(+1.22%) |
Jul 17, 2012 | 23.40 | 23.42 | 22.97 | 23.22 | 2,713,255 | +0.59(+2.59%) |
Jul 16, 2012 | 22.99 | 23.02 | 22.60 | 22.63 | 1,508,788 | -0.48(-2.09%) |
Jul 13, 2012 | 22.49 | 23.18 | 22.34 | 23.12 | 2,057,094 | +0.78(+3.47%) |
Jul 12, 2012 | 21.62 | 22.57 | 21.37 | 22.34 | 3,155,915 | +0.51(+2.34%) |
Jul 11, 2012 | 23.36 | 23.43 | 21.71 | 21.83 | 3,835,743 | -1.77(-7.50%) |
Jul 10, 2012 | 25.01 | 25.03 | 23.52 | 23.60 | 2,671,272 | -1.01(-4.12%) |
Jul 09, 2012 | 24.88 | 24.98 | 24.52 | 24.61 | 689,047 | -0.25(-0.99%) |
Jul 06, 2012 | 25.31 | 25.35 | 24.67 | 24.86 | 1,231,800 | -0.70(-2.74%) |
Jul 05, 2012 | 25.94 | 25.94 | 24.99 | 25.56 | 1,910,460 | +0.27(+1.09%) |
Jul 03, 2012 | 25.27 | 25.30 | 24.91 | 25.28 | 636,281 | +0.09(+0.34%) |
Jul 02, 2012 | 25.09 | 25.21 | 24.69 | 25.20 | 948,945 | +0.09(+0.34%) |
Jun 29, 2012 | 24.93 | 25.18 | 24.64 | 25.11 | 1,064,772 | +0.84(+3.47%) |
Jun 28, 2012 | 23.85 | 24.46 | 23.85 | 24.27 | 882,133 | +0.29(+1.22%) |
Jun 27, 2012 | 23.85 | 24.11 | 23.62 | 23.98 | 1,188,185 | +0.40(+1.69%) |
Jun 26, 2012 | 23.76 | 23.89 | 23.51 | 23.58 | 1,424,892 | -0.37(-1.54%) |
Jun 25, 2012 | 24.40 | 24.49 | 23.94 | 23.95 | 1,443,675 | -0.77(-3.10%) |
Jun 22, 2012 | 25.29 | 25.34 | 24.50 | 24.72 | 1,071,219 | -0.03(-0.11%) |
Jun 21, 2012 | 24.92 | 25.27 | 24.58 | 24.75 | 1,298,997 | -0.67(-2.64%) |
Jun 20, 2012 | 25.75 | 25.91 | 25.17 | 25.42 | 1,000,461 | -0.45(-1.76%) |
Jun 19, 2012 | 25.61 | 26.11 | 25.46 | 25.87 | 904,157 | +0.43(+1.67%) |
Jun 18, 2012 | 24.68 | 25.52 | 24.68 | 25.45 | 773,517 | +0.14(+0.56%) |
Jun 15, 2012 | 25.34 | 25.44 | 25.14 | 25.30 | 597,219 | -0.02(-0.07%) |
Jun 14, 2012 | 25.66 | 25.68 | 25.21 | 25.32 | 1,009,973 | +0.03(+0.11%) |
Jun 13, 2012 | 26.15 | 26.15 | 25.19 | 25.29 | 1,165,249 | -0.36(-1.40%) |
Jun 12, 2012 | 25.54 | 25.69 | 25.23 | 25.65 | 1,606,704 | +0.39(+1.54%) |
Jun 11, 2012 | 26.08 | 26.09 | 25.24 | 25.27 | 931,608 | -0.66(-2.56%) |
Jun 08, 2012 | 25.86 | 26.02 | 25.73 | 25.93 | 896,056 | -0.28(-1.08%) |
Jun 07, 2012 | 26.63 | 26.80 | 26.21 | 26.21 | 716,094 | -0.18(-0.68%) |
Jun 06, 2012 | 25.72 | 26.45 | 25.62 | 26.39 | 1,639,685 | +0.65(+2.54%) |
Jun 05, 2012 | 25.82 | 25.86 | 25.60 | 25.74 | 1,006,243 | +0.11(+0.44%) |
Jun 04, 2012 | 26.17 | 26.17 | 25.47 | 25.63 | 1,329,175 | -0.23(-0.88%) |
Jun 01, 2012 | 26.34 | 26.51 | 25.82 | 25.85 | 1,063,433 | -0.84(-3.16%) |
May 31, 2012 | 26.88 | 26.91 | 26.59 | 26.70 | 1,305,078 | -0.25(-0.91%) |
May 30, 2012 | 27.08 | 27.18 | 26.82 | 26.94 | 882,422 | -0.59(-2.13%) |
May 29, 2012 | 28.05 | 28.05 | 27.19 | 27.53 | 1,119,875 | +0.34(+1.25%) |
May 25, 2012 | 27.83 | 27.83 | 27.02 | 27.19 | 780,615 | -0.39(-1.41%) |
May 24, 2012 | 27.72 | 27.98 | 27.30 | 27.58 | 1,095,407 | -0.15(-0.55%) |
May 23, 2012 | 27.85 | 27.93 | 27.01 | 27.73 | 1,197,296 | -0.12(-0.44%) |
May 22, 2012 | 27.72 | 28.15 | 27.66 | 27.85 | 1,772,572 | -0.14(-0.51%) |
May 21, 2012 | 27.71 | 28.17 | 27.71 | 27.99 | 1,617,474 | +0.13(+0.48%) |
May 18, 2012 | 27.98 | 28.05 | 27.31 | 27.86 | 2,540,788 | +0.05(+0.17%) |
May 17, 2012 | 28.94 | 29.18 | 27.75 | 27.81 | 1,596,843 | -0.92(-3.20%) |
May 16, 2012 | 29.95 | 30.00 | 28.63 | 28.73 | 1,463,450 | -0.23(-0.78%) |
May 15, 2012 | 29.44 | 29.68 | 28.84 | 28.96 | 1,155,230 | -0.56(-1.89%) |
May 14, 2012 | 29.58 | 29.90 | 29.32 | 29.52 | 1,908,020 | -0.48(-1.61%) |
May 11, 2012 | 30.60 | 30.81 | 29.94 | 30.00 | 2,157,597 | -0.77(-2.49%) |
May 10, 2012 | 31.20 | 31.21 | 30.71 | 30.77 | 1,211,497 | -0.12(-0.40%) |
May 09, 2012 | 30.79 | 31.31 | 30.68 | 30.89 | 1,622,526 | -0.41(-1.30%) |
May 08, 2012 | 31.32 | 31.39 | 31.02 | 31.30 | 2,053,710 | -0.42(-1.31%) |
May 07, 2012 | 31.33 | 31.85 | 31.21 | 31.71 | 1,354,930 | -0.05(-0.15%) |
May 04, 2012 | 31.90 | 32.25 | 31.69 | 31.76 | 1,070,204 | -0.55(-1.70%) |
May 03, 2012 | 32.38 | 32.50 | 32.01 | 32.31 | 1,520,529 | +0.09(+0.29%) |
May 02, 2012 | 32.57 | 32.73 | 32.10 | 32.21 | 1,412,122 | -0.49(-1.50%) |
May 01, 2012 | 32.90 | 33.13 | 32.47 | 32.71 | 895,234 | -0.09(-0.26%) |
Apr 30, 2012 | 33.21 | 33.27 | 32.49 | 32.79 | 939,569 | -0.36(-1.09%) |
Apr 27, 2012 | 32.38 | 33.43 | 32.34 | 33.15 | 2,991,863 | +0.30(+0.92%) |
Apr 26, 2012 | 33.00 | 33.35 | 32.81 | 32.85 | 2,191,350 | -0.23(-0.69%) |
Apr 25, 2012 | 33.54 | 33.65 | 32.94 | 33.08 | 1,463,089 | -0.01(-0.03%) |
Apr 24, 2012 | 32.37 | 33.15 | 32.25 | 33.09 | 1,449,689 | +0.80(+2.46%) |
Apr 23, 2012 | 32.01 | 32.54 | 31.89 | 32.29 | 1,729,237 | -0.44(-1.36%) |
Apr 20, 2012 | 32.56 | 33.04 | 32.47 | 32.73 | 2,906,236 | -0.67(-2.01%) |
Apr 19, 2012 | 32.84 | 33.42 | 32.66 | 33.41 | 1,276,782 | +0.80(+2.44%) |
Apr 18, 2012 | 32.36 | 32.73 | 32.35 | 32.61 | 2,779,478 | -0.38(-1.15%) |
Apr 17, 2012 | 33.32 | 33.33 | 32.73 | 32.99 | 1,700,599 | +0.01(+0.03%) |
Apr 16, 2012 | 33.26 | 33.41 | 32.66 | 32.98 | 1,122,581 | +0.20(+0.61%) |
Apr 13, 2012 | 32.75 | 32.97 | 32.56 | 32.78 | 1,402,917 | -0.09(-0.26%) |
Apr 12, 2012 | 32.53 | 33.27 | 32.53 | 32.87 | 1,905,926 | +0.26(+0.78%) |
Apr 11, 2012 | 32.04 | 32.83 | 32.03 | 32.61 | 1,559,445 | +1.04(+3.30%) |
Apr 10, 2012 | 31.89 | 31.97 | 31.38 | 31.57 | 2,310,023 | -0.44(-1.36%) |
Apr 09, 2012 | 31.40 | 32.04 | 31.12 | 32.01 | 1,534,636 | +0.12(+0.39%) |
Apr 05, 2012 | 31.86 | 32.09 | 31.49 | 31.88 | 1,617,397 | +0.15(+0.48%) |
Apr 04, 2012 | 31.26 | 32.38 | 31.14 | 31.73 | 3,370,082 | +1.33(+4.39%) |
Apr 03, 2012 | 30.53 | 30.95 | 30.06 | 30.40 | 1,709,200 | -0.13(-0.43%) |