Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.25 | 40.75 | 35.50 | 40.25 | 131,527 | +5.25(+15.00%) |
Jan 30, 2013 | 34.00 | 35.50 | 33.50 | 35.00 | 57,114 | +1.50(+4.48%) |
Jan 29, 2013 | 32.75 | 34.25 | 32.50 | 33.50 | 47,823 | +1.25(+3.88%) |
Jan 28, 2013 | 31.75 | 32.75 | 30.50 | 32.25 | 22,789 | +1.00(+3.20%) |
Jan 25, 2013 | 32.00 | 32.00 | 30.75 | 31.25 | 19,686 | -0.50(-1.57%) |
Jan 24, 2013 | 33.00 | 33.00 | 31.50 | 31.75 | 19,168 | -1.25(-3.79%) |
Jan 23, 2013 | 33.00 | 34.25 | 32.50 | 33.00 | 35,477 | -0.50(-1.49%) |
Jan 22, 2013 | 32.75 | 33.75 | 31.75 | 33.50 | 69,135 | +2.25(+7.20%) |
Jan 18, 2013 | 31.25 | 31.50 | 30.00 | 31.25 | 18,682 | +0.00(+0.00%) |
Jan 17, 2013 | 31.75 | 31.75 | 30.50 | 31.25 | 17,233 | +0.50(+1.63%) |
Jan 16, 2013 | 30.00 | 31.75 | 29.25 | 30.75 | 33,926 | +0.50(+1.65%) |
Jan 15, 2013 | 29.75 | 30.25 | 28.75 | 30.25 | 10,617 | +0.00(+0.00%) |
Jan 14, 2013 | 29.00 | 30.25 | 28.75 | 30.25 | 12,147 | +1.25(+4.31%) |
Jan 11, 2013 | 29.00 | 30.00 | 28.50 | 29.00 | 18,558 | +0.75(+2.65%) |
Jan 10, 2013 | 29.50 | 30.00 | 28.00 | 28.25 | 24,334 | -1.75(-5.83%) |
Jan 09, 2013 | 30.25 | 30.25 | 29.25 | 30.00 | 11,225 | +0.00(+0.00%) |
Jan 08, 2013 | 30.00 | 30.00 | 28.75 | 30.00 | 9,942 | +0.25(+0.84%) |
Jan 07, 2013 | 30.50 | 30.50 | 29.00 | 29.75 | 12,241 | +0.25(+0.85%) |
Jan 04, 2013 | 27.75 | 30.75 | 27.75 | 29.50 | 35,799 | +1.00(+3.51%) |
Jan 03, 2013 | 28.50 | 29.50 | 27.75 | 28.50 | 21,976 | -0.25(-0.87%) |
Jan 02, 2013 | 27.50 | 28.75 | 26.75 | 28.75 | 14,473 | +2.00(+7.48%) |
Dec 31, 2012 | 27.50 | 27.75 | 26.75 | 26.75 | 6,253 | -0.75(-2.73%) |
Dec 28, 2012 | 27.50 | 27.75 | 26.50 | 27.50 | 10,597 | +0.00(+0.00%) |
Dec 27, 2012 | 27.00 | 27.75 | 26.50 | 27.50 | 10,057 | +0.00(+0.00%) |
Dec 26, 2012 | 27.75 | 28.25 | 27.00 | 27.50 | 11,553 | -0.25(-0.90%) |
Dec 24, 2012 | 25.75 | 27.75 | 25.75 | 27.75 | 8,355 | +1.50(+5.71%) |
Dec 21, 2012 | 25.00 | 26.75 | 24.76 | 26.25 | 10,136 | +1.00(+3.96%) |
Dec 20, 2012 | 25.50 | 25.75 | 25.25 | 25.25 | 6,330 | +0.00(+0.00%) |
Dec 19, 2012 | 25.50 | 26.00 | 25.00 | 25.25 | 7,276 | -0.50(-1.94%) |
Dec 18, 2012 | 25.00 | 26.00 | 24.50 | 25.75 | 9,429 | +0.75(+3.00%) |
Dec 17, 2012 | 25.50 | 26.00 | 24.50 | 25.00 | 11,267 | -0.25(-0.99%) |
Dec 14, 2012 | 25.25 | 26.25 | 25.00 | 25.25 | 16,778 | +0.00(+0.00%) |
Dec 13, 2012 | 25.75 | 26.00 | 24.75 | 25.25 | 22,746 | -0.25(-0.98%) |
Dec 12, 2012 | 25.00 | 26.00 | 25.00 | 25.50 | 22,030 | +0.50(+2.00%) |
Dec 11, 2012 | 25.50 | 25.75 | 24.75 | 25.00 | 17,074 | -0.50(-1.96%) |
Dec 10, 2012 | 25.75 | 26.25 | 25.25 | 25.50 | 10,505 | -0.50(-1.92%) |
Dec 07, 2012 | 26.75 | 26.75 | 25.25 | 26.00 | 10,458 | -0.25(-0.95%) |
Dec 06, 2012 | 26.25 | 26.71 | 25.50 | 26.25 | 3,821 | +0.25(+0.96%) |
Dec 05, 2012 | 26.75 | 27.00 | 25.25 | 26.00 | 31,130 | -0.25(-0.95%) |
Dec 04, 2012 | 27.00 | 28.75 | 26.25 | 26.25 | 20,684 | -0.25(-0.94%) |
Nov 30, 2012 | 25.25 | 27.50 | 25.25 | 26.50 | 51,468 | +1.50(+6.00%) |
Nov 29, 2012 | 25.25 | 25.25 | 24.75 | 25.00 | 4,587 | +0.25(+1.01%) |
Nov 28, 2012 | 25.25 | 25.25 | 24.75 | 24.75 | 4,558 | -0.25(-1.00%) |
Nov 27, 2012 | 25.00 | 25.50 | 24.75 | 25.00 | 10,259 | +0.25(+1.00%) |
Nov 26, 2012 | 25.00 | 25.50 | 24.75 | 24.75 | 5,803 | +0.00(+0.01%) |
Nov 23, 2012 | 25.25 | 25.62 | 24.50 | 24.75 | 2,665 | -0.25(-1.00%) |
Nov 21, 2012 | 25.50 | 25.75 | 25.00 | 25.00 | 5,831 | +0.00(+0.00%) |
Nov 20, 2012 | 24.50 | 25.25 | 24.50 | 25.00 | 1,894 | +0.00(+0.00%) |
Nov 19, 2012 | 25.00 | 25.00 | 24.25 | 25.00 | 2,659 | +0.27(+1.11%) |
Nov 16, 2012 | 24.25 | 24.75 | 23.75 | 24.73 | 4,026 | +0.95(+4.00%) |
Nov 15, 2012 | 25.00 | 25.00 | 23.77 | 23.77 | 9,228 | -1.48(-5.84%) |
Nov 14, 2012 | 25.00 | 25.25 | 24.00 | 25.25 | 15,973 | +0.00(+0.00%) |
Nov 13, 2012 | 24.75 | 25.50 | 24.25 | 25.25 | 10,096 | +0.00(+0.00%) |
Nov 12, 2012 | 25.75 | 25.75 | 24.50 | 25.25 | 10,411 | +0.84(+3.45%) |
Nov 09, 2012 | 25.00 | 25.75 | 24.00 | 24.41 | 11,056 | -1.09(-4.28%) |
Nov 08, 2012 | 25.00 | 25.75 | 24.00 | 25.50 | 13,896 | +0.25(+0.99%) |
Nov 07, 2012 | 25.00 | 26.00 | 24.75 | 25.25 | 10,037 | +0.00(+0.00%) |
Nov 06, 2012 | 26.50 | 26.75 | 25.00 | 25.25 | 22,044 | +0.48(+1.92%) |
Nov 05, 2012 | 27.00 | 27.00 | 24.75 | 24.77 | 47,284 | -1.73(-6.51%) |
Nov 02, 2012 | 26.25 | 26.75 | 26.00 | 26.50 | 17,483 | +0.50(+1.92%) |
Nov 01, 2012 | 24.75 | 26.25 | 24.75 | 26.00 | 22,979 | +1.25(+5.04%) |
Oct 31, 2012 | 25.25 | 25.25 | 24.50 | 24.75 | 13,114 | +0.38(+1.55%) |
Oct 26, 2012 | 25.25 | 24.38 | 24.38 | 24.38 | 147,628 | -0.88(-3.47%) |
Oct 25, 2012 | 23.88 | 27.50 | 23.88 | 25.25 | 27,425 | +0.25(+1.00%) |
Oct 24, 2012 | 25.75 | 26.25 | 24.50 | 25.00 | 29,028 | -1.25(-4.77%) |
Oct 23, 2012 | 27.25 | 27.25 | 25.75 | 26.25 | 18,736 | -3.75(-12.49%) |
Oct 19, 2012 | 29.25 | 30.00 | 29.00 | 30.00 | 15,370 | +1.00(+3.45%) |
Oct 18, 2012 | 30.25 | 30.75 | 29.00 | 29.00 | 12,988 | -0.75(-2.52%) |
Oct 17, 2012 | 30.00 | 30.25 | 29.50 | 29.75 | 7,842 | -0.50(-1.66%) |
Oct 16, 2012 | 30.50 | 31.25 | 30.00 | 30.25 | 4,785 | +0.00(+0.01%) |
Oct 15, 2012 | 30.00 | 31.25 | 29.25 | 30.25 | 11,723 | +0.00(+0.00%) |
Oct 12, 2012 | 30.25 | 30.25 | 29.25 | 30.25 | 4,425 | +0.50(+1.68%) |
Oct 11, 2012 | 30.25 | 30.25 | 28.75 | 29.75 | 7,850 | +0.25(+0.85%) |
Oct 10, 2012 | 31.50 | 31.75 | 29.50 | 29.50 | 14,158 | -1.50(-4.84%) |
Oct 09, 2012 | 30.50 | 31.00 | 29.00 | 31.00 | 40,458 | -2.00(-6.06%) |
Oct 08, 2012 | 32.50 | 33.50 | 32.50 | 33.00 | 12,775 | -0.25(-0.75%) |
Oct 05, 2012 | 35.25 | 36.75 | 33.00 | 33.25 | 60,398 | +0.50(+1.53%) |
Oct 04, 2012 | 32.75 | 33.48 | 31.75 | 32.75 | 6,571 | -0.50(-1.50%) |
Oct 03, 2012 | 32.50 | 35.00 | 31.25 | 33.25 | 54,761 | +0.88(+2.70%) |
Oct 02, 2012 | 31.75 | 32.75 | 31.75 | 32.38 | 7,961 | +0.12(+0.39%) |
Oct 01, 2012 | 35.50 | 35.50 | 32.00 | 32.25 | 22,755 | -2.50(-7.19%) |
Sep 28, 2012 | 34.25 | 35.00 | 33.75 | 34.75 | 5,863 | -0.25(-0.71%) |
Sep 27, 2012 | 35.75 | 36.75 | 34.25 | 35.00 | 22,735 | -1.25(-3.45%) |
Sep 26, 2012 | 37.25 | 37.25 | 35.75 | 36.25 | 2,012 | -1.00(-2.68%) |
Sep 25, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,379 | +0.25(+0.68%) |
Sep 24, 2012 | 37.00 | 37.75 | 36.75 | 37.00 | 1,372 | +0.25(+0.68%) |
Sep 21, 2012 | 37.75 | 38.50 | 36.75 | 36.75 | 4,180 | -1.00(-2.65%) |
Sep 20, 2012 | 38.00 | 38.00 | 37.25 | 37.75 | 4,002 | +0.00(+0.00%) |
Sep 19, 2012 | 37.75 | 38.50 | 37.25 | 37.75 | 4,752 | +0.50(+1.34%) |
Sep 18, 2012 | 38.00 | 38.50 | 37.25 | 37.25 | 1,634 | +0.00(+0.01%) |
Sep 17, 2012 | 37.50 | 38.00 | 37.25 | 37.25 | 1,091 | +0.00(+0.00%) |
Sep 14, 2012 | 36.75 | 38.25 | 36.75 | 37.25 | 3,499 | +0.25(+0.68%) |
Sep 13, 2012 | 38.00 | 39.25 | 36.75 | 37.00 | 5,505 | -0.50(-1.33%) |
Sep 12, 2012 | 38.00 | 38.25 | 37.25 | 37.50 | 1,504 | +0.25(+0.67%) |
Sep 11, 2012 | 38.75 | 38.75 | 37.25 | 37.25 | 3,290 | +0.00(+0.00%) |
Sep 10, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,514 | -0.62(-1.65%) |
Sep 07, 2012 | 38.25 | 38.50 | 37.00 | 37.88 | 4,447 | +0.38(+1.00%) |
Sep 06, 2012 | 37.50 | 38.50 | 37.00 | 37.50 | 3,635 | +0.50(+1.35%) |
Sep 05, 2012 | 38.50 | 38.50 | 37.00 | 37.00 | 4,069 | -1.00(-2.63%) |
Sep 04, 2012 | 38.00 | 39.25 | 37.75 | 38.00 | 4,733 | +0.25(+0.66%) |
Aug 31, 2012 | 37.75 | 38.75 | 37.75 | 37.75 | 4,079 | -0.50(-1.31%) |
Aug 30, 2012 | 37.50 | 38.25 | 37.50 | 38.25 | 780 | +0.50(+1.32%) |
Aug 29, 2012 | 38.00 | 39.25 | 37.75 | 37.75 | 2,406 | -0.50(-1.31%) |
Aug 27, 2012 | 38.25 | 38.25 | 37.75 | 38.25 | 1,950 | +0.25(+0.66%) |
Aug 24, 2012 | 38.50 | 38.50 | 37.52 | 38.00 | 1,770 | +0.25(+0.66%) |
Aug 23, 2012 | 37.50 | 38.75 | 37.50 | 37.75 | 1,352 | +0.25(+0.67%) |
Aug 22, 2012 | 38.00 | 38.25 | 37.50 | 37.50 | 2,024 | -0.50(-1.32%) |
Aug 21, 2012 | 38.25 | 38.50 | 37.50 | 38.00 | 1,332 | -0.23(-0.59%) |
Aug 20, 2012 | 39.25 | 39.81 | 37.50 | 38.23 | 3,473 | -1.02(-2.61%) |
Aug 17, 2012 | 40.25 | 40.25 | 39.00 | 39.25 | 2,277 | -0.25(-0.63%) |
Aug 16, 2012 | 38.75 | 40.00 | 38.50 | 39.50 | 3,663 | +1.50(+3.95%) |
Aug 15, 2012 | 39.75 | 39.75 | 37.25 | 38.00 | 2,501 | +0.50(+1.33%) |
Aug 14, 2012 | 37.75 | 38.75 | 37.25 | 37.50 | 4,190 | -1.20(-3.10%) |
Aug 13, 2012 | 38.75 | 39.25 | 38.00 | 38.70 | 1,705 | -0.55(-1.40%) |
Aug 10, 2012 | 39.50 | 40.00 | 38.50 | 39.25 | 2,179 | +1.00(+2.61%) |
Aug 09, 2012 | 38.75 | 38.75 | 37.50 | 38.25 | 840 | +0.00(+0.00%) |
Aug 08, 2012 | 37.77 | 39.00 | 37.25 | 38.25 | 2,782 | -0.75(-1.92%) |
Aug 07, 2012 | 38.50 | 39.50 | 37.75 | 39.00 | 1,919 | -0.00(-0.01%) |
Aug 06, 2012 | 38.50 | 39.75 | 38.25 | 39.00 | 2,469 | +0.25(+0.65%) |
Aug 03, 2012 | 38.00 | 38.75 | 37.00 | 38.75 | 2,719 | +0.50(+1.31%) |
Aug 02, 2012 | 38.00 | 38.50 | 37.08 | 38.25 | 2,851 | +0.25(+0.66%) |
Aug 01, 2012 | 37.50 | 38.75 | 37.50 | 38.00 | 2,602 | -0.25(-0.65%) |
Jul 31, 2012 | 38.00 | 38.50 | 37.25 | 38.25 | 2,326 | -0.25(-0.65%) |
Jul 30, 2012 | 38.00 | 39.00 | 37.52 | 38.50 | 1,260 | -0.25(-0.65%) |
Jul 27, 2012 | 37.50 | 39.00 | 37.50 | 38.75 | 2,793 | +0.50(+1.31%) |
Jul 26, 2012 | 37.34 | 38.50 | 37.00 | 38.25 | 961 | -0.25(-0.65%) |
Jul 25, 2012 | 37.25 | 38.75 | 37.00 | 38.50 | 4,840 | +1.00(+2.67%) |
Jul 24, 2012 | 38.50 | 38.75 | 36.75 | 37.50 | 3,070 | -0.25(-0.66%) |
Jul 23, 2012 | 38.00 | 38.49 | 36.75 | 37.75 | 3,883 | -0.50(-1.31%) |
Jul 20, 2012 | 39.75 | 40.00 | 38.00 | 38.25 | 2,967 | -1.00(-2.55%) |
Jul 19, 2012 | 38.75 | 40.00 | 38.50 | 39.25 | 519 | +0.50(+1.29%) |
Jul 18, 2012 | 38.00 | 39.50 | 37.75 | 38.75 | 2,148 | +0.25(+0.65%) |
Jul 17, 2012 | 38.75 | 39.02 | 37.75 | 38.50 | 3,042 | -0.75(-1.91%) |
Jul 16, 2012 | 38.50 | 39.36 | 38.00 | 39.25 | 2,536 | +0.84(+2.18%) |
Jul 13, 2012 | 39.25 | 40.00 | 38.00 | 38.41 | 3,076 | +0.16(+0.42%) |
Jul 12, 2012 | 38.50 | 40.00 | 37.25 | 38.25 | 3,164 | -0.50(-1.29%) |
Jul 11, 2012 | 39.50 | 40.00 | 37.50 | 38.75 | 9,055 | -1.25(-3.12%) |
Jul 10, 2012 | 41.25 | 43.75 | 37.00 | 40.00 | 12,664 | -1.03(-2.51%) |
Jul 09, 2012 | 39.00 | 43.75 | 37.75 | 41.03 | 18,264 | +2.28(+5.88%) |
Jul 06, 2012 | 37.75 | 39.00 | 36.50 | 38.75 | 3,232 | +0.50(+1.31%) |
Jul 05, 2012 | 40.00 | 40.50 | 38.12 | 38.25 | 2,631 | -1.00(-2.55%) |
Jul 03, 2012 | 41.00 | 41.00 | 39.25 | 39.25 | 2,506 | -1.00(-2.48%) |
Jul 02, 2012 | 41.00 | 41.00 | 39.00 | 40.25 | 1,978 | +0.00(+0.00%) |
Jun 29, 2012 | 41.25 | 41.50 | 39.00 | 40.25 | 5,479 | +0.00(+0.01%) |
Jun 28, 2012 | 39.50 | 41.75 | 38.75 | 40.25 | 17,340 | +1.50(+3.86%) |
Jun 27, 2012 | 37.00 | 41.00 | 36.72 | 38.75 | 35,883 | +2.00(+5.44%) |
Jun 26, 2012 | 36.00 | 37.00 | 35.00 | 36.75 | 4,356 | +1.12(+3.16%) |
Jun 25, 2012 | 36.25 | 36.25 | 35.00 | 35.62 | 2,246 | -0.38(-1.04%) |
Jun 22, 2012 | 36.25 | 36.25 | 35.50 | 36.00 | 2,035 | +0.00(+0.00%) |
Jun 21, 2012 | 35.00 | 36.75 | 34.75 | 36.00 | 2,766 | +0.25(+0.70%) |
Jun 20, 2012 | 34.75 | 36.50 | 34.50 | 35.75 | 1,535 | +0.25(+0.70%) |
Jun 19, 2012 | 35.75 | 35.75 | 34.50 | 35.50 | 2,420 | +0.50(+1.43%) |
Jun 18, 2012 | 34.98 | 36.50 | 34.50 | 35.00 | 1,796 | +0.00(+0.00%) |
Jun 15, 2012 | 35.00 | 36.25 | 34.50 | 35.00 | 2,061 | -2.00(-5.41%) |
Jun 14, 2012 | 34.00 | 37.00 | 33.75 | 37.00 | 2,672 | +1.75(+4.96%) |
Jun 13, 2012 | 35.50 | 35.50 | 33.75 | 35.25 | 735 | -0.25(-0.70%) |
Jun 12, 2012 | 36.25 | 36.25 | 34.50 | 35.50 | 559 | -0.25(-0.70%) |
Jun 11, 2012 | 36.25 | 36.25 | 33.75 | 35.75 | 1,626 | +0.00(+0.00%) |
Jun 08, 2012 | 34.56 | 35.75 | 34.00 | 35.75 | 862 | +1.00(+2.88%) |
Jun 07, 2012 | 35.50 | 35.50 | 34.75 | 34.75 | 2,702 | -0.75(-2.11%) |
Jun 06, 2012 | 36.00 | 36.00 | 34.75 | 35.50 | 630 | +0.00(+0.00%) |
Jun 05, 2012 | 34.50 | 36.25 | 33.00 | 35.50 | 969 | +0.75(+2.16%) |
Jun 04, 2012 | 35.00 | 35.50 | 33.75 | 34.75 | 1,948 | -0.50(-1.42%) |
Jun 01, 2012 | 37.00 | 37.00 | 34.50 | 35.25 | 1,574 | -1.75(-4.73%) |
May 31, 2012 | 36.75 | 37.75 | 36.50 | 37.00 | 3,395 | +1.50(+4.23%) |
May 30, 2012 | 36.00 | 36.25 | 34.50 | 35.50 | 3,830 | +0.00(+0.00%) |
May 29, 2012 | 34.75 | 36.25 | 34.75 | 35.50 | 2,210 | +0.50(+1.43%) |
May 25, 2012 | 36.00 | 36.00 | 34.75 | 35.00 | 1,401 | -0.50(-1.41%) |
May 24, 2012 | 34.00 | 36.00 | 33.25 | 35.50 | 845 | +1.75(+5.19%) |
May 23, 2012 | 34.00 | 35.25 | 33.50 | 33.75 | 1,620 | -1.25(-3.56%) |
May 22, 2012 | 34.50 | 37.50 | 32.75 | 35.00 | 1,357 | +0.25(+0.72%) |
May 21, 2012 | 34.00 | 35.00 | 33.75 | 34.75 | 1,471 | +0.75(+2.20%) |
May 18, 2012 | 36.50 | 36.50 | 33.25 | 34.00 | 4,288 | -1.50(-4.23%) |
May 17, 2012 | 36.25 | 36.25 | 33.75 | 35.50 | 3,173 | +0.00(+0.00%) |
May 16, 2012 | 37.00 | 37.00 | 35.50 | 35.50 | 1,338 | -1.00(-2.74%) |
May 15, 2012 | 35.75 | 36.50 | 35.00 | 36.50 | 1,909 | -0.75(-2.01%) |
May 14, 2012 | 37.00 | 37.25 | 35.75 | 37.25 | 3,032 | +0.50(+1.36%) |
May 11, 2012 | 39.75 | 39.75 | 35.25 | 36.75 | 13,456 | +0.75(+2.08%) |
May 10, 2012 | 31.75 | 38.75 | 31.50 | 36.00 | 18,531 | +4.75(+15.20%) |
May 09, 2012 | 32.00 | 32.00 | 31.25 | 31.25 | 2,543 | -0.75(-2.34%) |
May 08, 2012 | 32.25 | 32.50 | 31.50 | 32.00 | 1,652 | -0.50(-1.54%) |
May 07, 2012 | 33.50 | 33.50 | 32.00 | 32.50 | 3,494 | -0.75(-2.26%) |
May 04, 2012 | 33.69 | 34.74 | 32.50 | 33.25 | 3,041 | -1.00(-2.92%) |
May 03, 2012 | 34.50 | 34.75 | 33.50 | 34.25 | 2,236 | -0.50(-1.44%) |
May 02, 2012 | 34.50 | 35.50 | 34.25 | 34.75 | 157 | +0.00(+0.00%) |
May 01, 2012 | 34.75 | 35.38 | 33.75 | 34.75 | 752 | +0.00(+0.00%) |
Apr 30, 2012 | 35.00 | 36.00 | 34.00 | 34.75 | 1,272 | +0.25(+0.72%) |
Apr 27, 2012 | 33.25 | 35.00 | 32.50 | 34.50 | 4,096 | +0.75(+2.22%) |
Apr 26, 2012 | 34.50 | 35.25 | 32.50 | 33.75 | 5,822 | -1.00(-2.88%) |
Apr 25, 2012 | 33.75 | 35.25 | 33.75 | 34.75 | 2,415 | +1.00(+2.96%) |
Apr 24, 2012 | 35.12 | 35.69 | 32.12 | 33.75 | 4,406 | -0.50(-1.45%) |
Apr 23, 2012 | 35.75 | 37.25 | 33.00 | 34.25 | 4,165 | +0.00(+0.00%) |
Apr 20, 2012 | 35.50 | 36.25 | 34.00 | 34.25 | 3,264 | -0.84(-2.39%) |
Apr 19, 2012 | 35.25 | 35.80 | 34.25 | 35.09 | 1,895 | -0.66(-1.85%) |
Apr 18, 2012 | 34.75 | 35.75 | 34.75 | 35.75 | 1,689 | +1.00(+2.88%) |
Apr 17, 2012 | 34.25 | 35.73 | 33.50 | 34.75 | 2,731 | +0.75(+2.20%) |
Apr 16, 2012 | 35.75 | 35.75 | 34.00 | 34.00 | 3,430 | -1.00(-2.85%) |
Apr 13, 2012 | 34.75 | 36.00 | 34.00 | 35.00 | 3,100 | +0.00(+0.00%) |
Apr 12, 2012 | 35.50 | 36.50 | 34.75 | 35.00 | 6,380 | -0.75(-2.10%) |
Apr 11, 2012 | 37.50 | 38.50 | 34.75 | 35.75 | 13,356 | -1.50(-4.03%) |
Apr 10, 2012 | 40.50 | 40.50 | 35.75 | 37.25 | 16,346 | -3.25(-8.02%) |
Apr 09, 2012 | 40.00 | 41.00 | 38.75 | 40.50 | 3,967 | +1.19(+3.02%) |
Apr 05, 2012 | 39.75 | 40.84 | 38.75 | 39.31 | 3,604 | +0.06(+0.16%) |
Apr 04, 2012 | 40.75 | 42.50 | 37.75 | 39.25 | 12,038 | +1.00(+2.61%) |
Apr 03, 2012 | 37.75 | 42.75 | 37.25 | 38.25 | 8,982 | +0.50(+1.32%) |
Apr 02, 2012 | 38.25 | 39.02 | 37.50 | 37.75 | 7,764 | -1.00(-2.58%) |
Mar 30, 2012 | 40.00 | 42.00 | 37.25 | 38.75 | 7,920 | -0.50(-1.27%) |
Mar 29, 2012 | 41.75 | 41.75 | 39.25 | 39.25 | 5,772 | -1.75(-4.27%) |
Mar 28, 2012 | 44.50 | 44.50 | 39.50 | 41.00 | 4,344 | -0.75(-1.80%) |
Mar 27, 2012 | 42.50 | 42.50 | 41.00 | 41.75 | 1,289 | +0.00(+0.00%) |
Mar 26, 2012 | 43.00 | 43.00 | 41.00 | 41.75 | 3,044 | -0.25(-0.60%) |
Mar 23, 2012 | 43.00 | 43.00 | 41.25 | 42.00 | 2,718 | -1.25(-2.89%) |
Mar 22, 2012 | 41.50 | 43.75 | 41.25 | 43.25 | 1,103 | +1.00(+2.37%) |
Mar 21, 2012 | 41.25 | 42.25 | 39.50 | 42.25 | 5,419 | +2.00(+4.97%) |
Mar 20, 2012 | 45.00 | 45.00 | 40.25 | 40.25 | 6,306 | -1.50(-3.59%) |
Mar 19, 2012 | 44.75 | 44.75 | 40.00 | 41.75 | 3,541 | -3.25(-7.22%) |
Mar 16, 2012 | 39.25 | 45.00 | 39.25 | 45.00 | 3,145 | +5.25(+13.21%) |
Mar 15, 2012 | 42.25 | 43.75 | 39.75 | 39.75 | 5,424 | -1.75(-4.22%) |
Mar 14, 2012 | 42.75 | 42.75 | 40.00 | 41.50 | 4,597 | +0.50(+1.22%) |
Mar 13, 2012 | 44.25 | 44.25 | 39.00 | 41.00 | 6,607 | -1.50(-3.53%) |
Mar 12, 2012 | 44.00 | 44.75 | 42.00 | 42.50 | 6,347 | -1.00(-2.30%) |
Mar 09, 2012 | 44.50 | 45.50 | 43.12 | 43.50 | 19,254 | -5.00(-10.31%) |
Mar 08, 2012 | 47.25 | 49.50 | 47.25 | 48.50 | 1,198 | +1.75(+3.74%) |
Mar 07, 2012 | 47.50 | 47.50 | 46.07 | 46.75 | 1,193 | +0.25(+0.54%) |
Mar 06, 2012 | 47.50 | 47.50 | 45.50 | 46.50 | 4,069 | -1.25(-2.62%) |
Mar 05, 2012 | 50.25 | 50.50 | 47.50 | 47.75 | 1,747 | -3.00(-5.91%) |
Mar 02, 2012 | 53.00 | 53.00 | 50.00 | 50.75 | 2,575 | -2.25(-4.25%) |
Mar 01, 2012 | 51.25 | 53.50 | 49.50 | 53.00 | 3,774 | +2.50(+4.95%) |
Feb 29, 2012 | 48.75 | 51.25 | 47.86 | 50.50 | 3,725 | +1.75(+3.59%) |
Feb 28, 2012 | 49.75 | 50.00 | 48.75 | 48.75 | 1,688 | -0.75(-1.52%) |
Feb 27, 2012 | 50.25 | 50.75 | 48.25 | 49.50 | 2,365 | -1.25(-2.46%) |
Feb 24, 2012 | 50.25 | 52.00 | 48.77 | 50.75 | 3,657 | +1.00(+2.01%) |
Feb 23, 2012 | 48.50 | 50.00 | 48.00 | 49.75 | 3,851 | +1.75(+3.65%) |
Feb 22, 2012 | 47.25 | 48.50 | 47.00 | 48.00 | 3,018 | +0.75(+1.59%) |
Feb 21, 2012 | 47.50 | 48.50 | 46.75 | 47.25 | 1,724 | +0.00(+0.00%) |
Feb 17, 2012 | 47.75 | 48.00 | 47.00 | 47.25 | 3,724 | +0.25(+0.53%) |
Feb 16, 2012 | 45.50 | 48.75 | 45.50 | 47.00 | 2,688 | +1.00(+2.17%) |
Feb 15, 2012 | 47.25 | 47.75 | 46.00 | 46.00 | 3,110 | -0.25(-0.54%) |
Feb 14, 2012 | 48.50 | 48.52 | 46.25 | 46.25 | 2,691 | -1.25(-2.63%) |
Feb 13, 2012 | 46.75 | 48.00 | 46.27 | 47.50 | 1,846 | +1.25(+2.70%) |
Feb 10, 2012 | 47.25 | 47.25 | 46.25 | 46.25 | 1,997 | -0.75(-1.60%) |
Feb 09, 2012 | 47.50 | 48.00 | 47.00 | 47.00 | 2,077 | -0.25(-0.53%) |
Feb 08, 2012 | 48.00 | 48.75 | 47.00 | 47.25 | 2,958 | -0.75(-1.56%) |
Feb 07, 2012 | 48.25 | 49.75 | 47.75 | 48.00 | 2,430 | -0.25(-0.52%) |
Feb 06, 2012 | 49.25 | 50.00 | 48.00 | 48.25 | 7,844 | +0.75(+1.58%) |
Feb 03, 2012 | 48.00 | 51.25 | 46.50 | 47.50 | 9,010 | +0.75(+1.60%) |
Feb 02, 2012 | 48.00 | 48.00 | 45.00 | 46.75 | 8,741 | +1.00(+2.19%) |