Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.37 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.67 | 30.91 | 543,564 | +0.29(+0.95%) |
Apr 26, 2013 | 31.46 | 31.53 | 30.56 | 30.62 | 587,054 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.14 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.30 | 31.29 | 30.14 | 31.13 | 673,054 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,878 | +1.14(+3.89%) |
Apr 22, 2013 | 29.21 | 29.35 | 28.04 | 29.27 | 681,817 | +0.16(+0.56%) |
Apr 19, 2013 | 28.68 | 29.17 | 28.04 | 29.11 | 509,118 | +0.55(+1.93%) |
Apr 18, 2013 | 29.17 | 29.34 | 28.15 | 28.56 | 756,772 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.16 | 598,853 | -0.60(-2.01%) |
Apr 16, 2013 | 29.78 | 30.34 | 29.36 | 29.76 | 693,189 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.16 | 29.15 | 29.44 | 939,255 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.43 | 30.66 | 31.10 | 1,270,473 | +0.96(+3.17%) |
Apr 11, 2013 | 29.74 | 30.41 | 29.42 | 30.14 | 732,310 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,411 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,485 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,003 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,723,906 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.75 | 1,053,453 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,724 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.05 | 27.15 | 27.33 | 796,604 | -0.29(-1.05%) |
Apr 01, 2013 | 28.48 | 28.80 | 27.30 | 27.62 | 871,074 | -0.80(-2.82%) |
Mar 28, 2013 | 28.04 | 28.45 | 27.45 | 28.42 | 1,360,538 | +0.30(+1.06%) |
Mar 27, 2013 | 28.34 | 28.57 | 27.45 | 28.12 | 1,079,417 | -0.55(-1.92%) |
Mar 26, 2013 | 29.21 | 29.37 | 28.22 | 28.68 | 1,123,440 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,080 | -0.58(-1.96%) |
Mar 22, 2013 | 30.63 | 30.65 | 29.46 | 29.56 | 914,795 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.05 | 30.41 | 627,373 | -1.04(-3.32%) |
Mar 20, 2013 | 30.92 | 31.56 | 30.79 | 31.46 | 585,597 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.60 | 626,974 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,401 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.47 | 31.76 | 31.84 | 1,688,896 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.28 | 30.37 | 31.16 | 946,187 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.01 | 30.98 | 31.37 | 555,766 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.35 | 31.56 | 1,044,126 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.43 | 31.87 | 32.54 | 708,008 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.43 | 32.28 | 760,024 | +0.83(+2.64%) |
Mar 07, 2013 | 32.90 | 33.72 | 30.81 | 31.45 | 1,809,370 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,584 | +1.86(+5.92%) |
Mar 05, 2013 | 30.87 | 32.26 | 30.57 | 31.50 | 1,111,916 | +0.68(+2.19%) |
Mar 04, 2013 | 30.87 | 31.79 | 30.53 | 30.83 | 1,163,132 | -0.08(-0.25%) |
Mar 01, 2013 | 29.95 | 31.11 | 28.87 | 30.91 | 1,240,340 | +0.60(+1.98%) |
Feb 28, 2013 | 29.77 | 31.64 | 29.02 | 30.31 | 3,131,109 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.95 | 1,578,990 | -0.48(-1.76%) |
Feb 26, 2013 | 27.78 | 27.98 | 26.81 | 27.43 | 1,120,142 | -0.15(-0.56%) |
Feb 25, 2013 | 30.32 | 30.85 | 26.44 | 27.58 | 3,820,010 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,857 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.44 | 29.97 | 30.47 | 716,355 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.33 | 30.75 | 799,202 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,852 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,499 | -0.33(-1.03%) |
Feb 14, 2013 | 31.77 | 32.24 | 31.77 | 31.93 | 716,084 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.02 | 681,921 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.99 | 1,481,285 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,077 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,811 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.80 | 31.15 | 1,494,009 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.18 | 32.25 | 3,403,977 | +3.37(+11.67%) |
Feb 04, 2013 | 29.46 | 29.63 | 27.66 | 28.88 | 1,314,247 | -0.74(-2.51%) |
Feb 01, 2013 | 27.12 | 31.68 | 26.79 | 29.62 | 2,341,685 | +2.75(+10.24%) |
Jan 31, 2013 | 26.55 | 27.02 | 26.36 | 26.87 | 637,917 | +0.31(+1.16%) |
Jan 30, 2013 | 27.47 | 27.47 | 26.41 | 26.56 | 777,581 | -1.02(-3.71%) |
Jan 29, 2013 | 27.77 | 27.78 | 26.76 | 27.58 | 746,120 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 596,942 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.82 | 27.24 | 27.60 | 1,238,686 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.23 | 1,600,461 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.26 | 25.89 | 1,211,015 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.84 | 26.13 | 1,248,099 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.62 | 1,307,166 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.69 | 1,145,612 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.19 | 25.59 | 26.68 | 1,042,972 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.13 | 24.32 | 25.76 | 1,173,844 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,075 | +0.14(+0.59%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,893 | -0.06(-0.24%) |
Jan 10, 2013 | 25.22 | 26.11 | 24.02 | 24.40 | 1,672,374 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,873 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.76 | 25.10 | 25.53 | 1,100,628 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.49 | 1,003,465 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.53 | 26.34 | 27.26 | 922,746 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,261 | +0.50(+1.91%) |
Jan 02, 2013 | 26.97 | 27.02 | 24.77 | 26.25 | 1,150,238 | +1.48(+5.96%) |
Dec 31, 2012 | 23.57 | 24.81 | 23.57 | 24.77 | 796,088 | +1.01(+4.27%) |
Dec 28, 2012 | 24.08 | 24.68 | 23.61 | 23.76 | 820,494 | -0.56(-2.30%) |
Dec 27, 2012 | 24.39 | 25.07 | 23.82 | 24.32 | 767,661 | -0.13(-0.51%) |
Dec 26, 2012 | 23.92 | 24.95 | 23.66 | 24.44 | 500,256 | +0.75(+3.18%) |
Dec 24, 2012 | 24.06 | 24.10 | 23.37 | 23.69 | 379,211 | -0.41(-1.68%) |
Dec 21, 2012 | 24.39 | 24.79 | 23.52 | 24.10 | 1,358,494 | -0.87(-3.48%) |
Dec 20, 2012 | 24.55 | 24.98 | 24.25 | 24.97 | 904,151 | +0.12(+0.47%) |
Dec 19, 2012 | 25.40 | 25.47 | 24.66 | 24.85 | 933,951 | -0.56(-2.20%) |
Dec 18, 2012 | 24.42 | 25.79 | 24.16 | 25.41 | 689,516 | +0.99(+4.07%) |
Dec 17, 2012 | 24.33 | 24.57 | 23.95 | 24.42 | 599,637 | +0.20(+0.84%) |
Dec 14, 2012 | 24.86 | 25.00 | 23.95 | 24.21 | 731,970 | -0.81(-3.24%) |
Dec 13, 2012 | 26.05 | 26.45 | 24.50 | 25.02 | 904,509 | -1.01(-3.89%) |
Dec 12, 2012 | 25.36 | 26.56 | 25.19 | 26.04 | 758,003 | +0.83(+3.30%) |
Dec 11, 2012 | 25.36 | 25.53 | 24.76 | 25.21 | 758,814 | +0.05(+0.19%) |
Dec 10, 2012 | 25.80 | 26.13 | 24.87 | 25.16 | 742,113 | -0.63(-2.43%) |
Dec 07, 2012 | 24.83 | 26.33 | 24.77 | 25.79 | 1,735,115 | +1.22(+4.95%) |
Dec 06, 2012 | 22.50 | 24.94 | 22.30 | 24.57 | 1,941,844 | +2.40(+10.80%) |
Dec 05, 2012 | 22.72 | 22.89 | 22.00 | 22.18 | 930,161 | -0.42(-1.84%) |
Dec 04, 2012 | 22.56 | 22.85 | 22.15 | 22.59 | 611,587 | -0.47(-2.05%) |
Nov 30, 2012 | 23.59 | 23.65 | 22.87 | 23.06 | 742,240 | -0.22(-0.95%) |
Nov 29, 2012 | 22.70 | 23.65 | 22.55 | 23.29 | 1,100,968 | +0.97(+4.33%) |
Nov 28, 2012 | 22.16 | 22.49 | 21.72 | 22.32 | 775,333 | +0.09(+0.39%) |
Nov 27, 2012 | 22.46 | 22.90 | 22.23 | 22.23 | 682,997 | -0.09(-0.39%) |
Nov 26, 2012 | 22.78 | 23.07 | 21.89 | 22.32 | 947,196 | -0.48(-2.12%) |
Nov 23, 2012 | 22.75 | 23.14 | 22.57 | 22.80 | 395,595 | +0.15(+0.68%) |
Nov 21, 2012 | 22.37 | 22.88 | 22.14 | 22.65 | 1,061,469 | +0.29(+1.30%) |
Nov 20, 2012 | 22.49 | 22.49 | 21.85 | 22.36 | 488,658 | +0.10(+0.43%) |
Nov 19, 2012 | 22.81 | 22.81 | 21.73 | 22.26 | 881,256 | -0.01(-0.04%) |
Nov 16, 2012 | 22.10 | 22.70 | 21.71 | 22.27 | 537,249 | +0.10(+0.44%) |
Nov 15, 2012 | 21.80 | 22.45 | 21.30 | 22.18 | 920,485 | +0.42(+1.95%) |
Nov 14, 2012 | 23.23 | 23.72 | 21.70 | 21.75 | 1,208,039 | -1.09(-4.78%) |
Nov 13, 2012 | 22.94 | 23.45 | 22.64 | 22.84 | 931,753 | -0.35(-1.50%) |
Nov 12, 2012 | 23.77 | 23.89 | 22.72 | 23.19 | 1,630,239 | -0.39(-1.64%) |
Nov 09, 2012 | 22.12 | 23.59 | 21.68 | 23.58 | 2,430,764 | +1.24(+5.57%) |
Nov 08, 2012 | 20.95 | 23.69 | 20.81 | 22.33 | 7,984,256 | -4.89(-17.95%) |
Nov 07, 2012 | 30.71 | 31.09 | 27.14 | 27.22 | 3,105,094 | -3.76(-12.13%) |
Nov 06, 2012 | 30.98 | 31.52 | 30.75 | 30.97 | 726,922 | +0.09(+0.28%) |
Nov 05, 2012 | 30.00 | 30.94 | 29.77 | 30.89 | 944,734 | +0.63(+2.07%) |
Nov 02, 2012 | 32.50 | 32.57 | 30.23 | 30.26 | 868,433 | -2.00(-6.20%) |
Nov 01, 2012 | 31.77 | 33.36 | 31.70 | 32.26 | 677,437 | +0.60(+1.89%) |
Oct 31, 2012 | 31.89 | 32.02 | 31.21 | 31.66 | 462,189 | -0.07(-0.21%) |
Oct 26, 2012 | 31.55 | 31.73 | 31.73 | 31.73 | 269,514 | +0.09(+0.27%) |
Oct 25, 2012 | 31.14 | 31.65 | 30.58 | 31.64 | 638,293 | +0.94(+3.05%) |
Oct 24, 2012 | 31.79 | 32.10 | 30.28 | 30.70 | 334,439 | -0.84(-2.66%) |
Oct 23, 2012 | 30.87 | 31.87 | 30.56 | 31.54 | 327,545 | +0.38(+1.21%) |
Oct 19, 2012 | 32.42 | 32.63 | 29.91 | 31.17 | 1,016,452 | -1.62(-4.95%) |
Oct 18, 2012 | 33.35 | 33.35 | 32.41 | 32.79 | 357,754 | -0.51(-1.54%) |
Oct 17, 2012 | 34.11 | 34.38 | 33.09 | 33.30 | 550,748 | +0.04(+0.12%) |
Oct 16, 2012 | 33.22 | 33.34 | 32.99 | 33.26 | 238,538 | +0.37(+1.12%) |
Oct 15, 2012 | 32.75 | 32.95 | 32.53 | 32.90 | 351,488 | +0.31(+0.95%) |
Oct 12, 2012 | 33.60 | 34.05 | 32.45 | 32.59 | 351,313 | -1.13(-3.35%) |
Oct 11, 2012 | 33.56 | 34.37 | 33.50 | 33.72 | 563,351 | +0.51(+1.54%) |
Oct 10, 2012 | 33.32 | 33.53 | 32.62 | 33.20 | 590,368 | +0.00(+0.00%) |
Oct 09, 2012 | 32.84 | 33.38 | 32.37 | 33.20 | 826,578 | +0.37(+1.12%) |
Oct 08, 2012 | 32.46 | 33.44 | 32.36 | 32.84 | 1,111,753 | +0.05(+0.15%) |
Oct 05, 2012 | 32.96 | 34.07 | 32.62 | 32.79 | 821,325 | +0.00(+0.00%) |
Oct 04, 2012 | 32.37 | 32.91 | 31.76 | 32.79 | 828,765 | +0.34(+1.04%) |
Oct 03, 2012 | 33.10 | 33.35 | 32.37 | 32.45 | 492,210 | -0.57(-1.73%) |
Oct 02, 2012 | 33.32 | 33.66 | 32.56 | 33.02 | 575,666 | +0.00(+0.00%) |
Oct 01, 2012 | 33.47 | 33.95 | 32.84 | 33.02 | 507,953 | -0.14(-0.41%) |
Sep 28, 2012 | 33.87 | 34.24 | 33.16 | 33.16 | 549,454 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.03 | 946,484 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.03 | 1,073,673 | -0.39(-1.12%) |
Sep 25, 2012 | 35.14 | 35.74 | 34.21 | 34.41 | 974,991 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,324 | -2.68(-7.10%) |
Sep 21, 2012 | 38.55 | 38.61 | 37.50 | 37.66 | 664,653 | -0.20(-0.54%) |
Sep 20, 2012 | 38.84 | 39.09 | 37.70 | 37.86 | 782,997 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,536 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.43 | 39.64 | 40.28 | 512,193 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.04 | 40.59 | 41.17 | 481,833 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,545 | +0.50(+1.21%) |
Sep 13, 2012 | 41.85 | 42.03 | 41.32 | 41.59 | 589,989 | -0.34(-0.81%) |
Sep 12, 2012 | 41.02 | 42.09 | 41.02 | 41.93 | 639,869 | +1.10(+2.70%) |
Sep 11, 2012 | 39.88 | 41.48 | 39.62 | 40.82 | 774,362 | +0.97(+2.42%) |
Sep 10, 2012 | 40.18 | 40.51 | 39.48 | 39.86 | 448,623 | -0.20(-0.51%) |
Sep 07, 2012 | 40.18 | 40.80 | 39.79 | 40.06 | 483,762 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.94 | 833,550 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.81 | 562,805 | -0.66(-1.66%) |
Sep 04, 2012 | 39.31 | 39.59 | 38.12 | 39.46 | 860,295 | +0.47(+1.21%) |
Aug 31, 2012 | 39.88 | 40.13 | 38.55 | 38.99 | 613,172 | -0.28(-0.71%) |
Aug 30, 2012 | 39.30 | 40.49 | 38.91 | 39.27 | 720,381 | -0.02(-0.05%) |
Aug 29, 2012 | 39.32 | 39.82 | 38.64 | 39.29 | 501,788 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.92 | 4,308,322 | -3.35(-8.12%) |
Aug 24, 2012 | 40.20 | 41.75 | 39.91 | 41.27 | 728,072 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.20 | 40.44 | 749,308 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.05 | 40.32 | 40.71 | 639,127 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.73 | 41.10 | 731,518 | -0.05(-0.12%) |
Aug 20, 2012 | 41.31 | 41.82 | 40.49 | 41.15 | 998,226 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 913,931 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,812 | +1.66(+4.21%) |
Aug 15, 2012 | 39.32 | 39.71 | 38.95 | 39.50 | 581,799 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.31 | 973,555 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,789 | +1.57(+4.12%) |
Aug 10, 2012 | 37.34 | 38.56 | 36.83 | 38.20 | 1,378,400 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.66 | 4,646,895 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.17 | 31.70 | 1,742,835 | -1.00(-3.07%) |
Aug 07, 2012 | 32.31 | 33.93 | 31.86 | 32.70 | 1,508,935 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.01 | 31.83 | 1,623,877 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.44 | 29.76 | 29.84 | 771,845 | -0.66(-2.15%) |
Aug 02, 2012 | 29.44 | 31.00 | 29.32 | 30.50 | 808,720 | +0.79(+2.67%) |
Aug 01, 2012 | 30.96 | 31.34 | 29.52 | 29.71 | 641,265 | -0.97(-3.15%) |
Jul 31, 2012 | 31.23 | 31.91 | 30.52 | 30.67 | 615,021 | -0.66(-2.10%) |
Jul 30, 2012 | 32.06 | 32.69 | 30.15 | 31.33 | 851,723 | -0.53(-1.67%) |
Jul 27, 2012 | 32.11 | 32.71 | 31.53 | 31.86 | 553,958 | -0.06(-0.18%) |
Jul 26, 2012 | 30.79 | 32.10 | 30.44 | 31.92 | 527,802 | +1.77(+5.86%) |
Jul 25, 2012 | 31.07 | 31.84 | 30.05 | 30.15 | 423,419 | -0.73(-2.38%) |
Jul 24, 2012 | 31.68 | 31.97 | 29.96 | 30.89 | 653,680 | -0.11(-0.34%) |
Jul 23, 2012 | 31.32 | 31.35 | 29.64 | 30.99 | 1,052,449 | -1.61(-4.95%) |
Jul 20, 2012 | 35.72 | 35.88 | 32.35 | 32.61 | 1,217,980 | -3.80(-10.43%) |
Jul 19, 2012 | 35.24 | 36.75 | 34.91 | 36.40 | 744,304 | +1.49(+4.26%) |
Jul 18, 2012 | 34.30 | 35.64 | 33.95 | 34.91 | 1,001,443 | +0.47(+1.37%) |
Jul 17, 2012 | 34.46 | 34.76 | 33.81 | 34.44 | 570,559 | +0.13(+0.37%) |
Jul 16, 2012 | 33.46 | 34.39 | 33.08 | 34.32 | 305,559 | +0.69(+2.04%) |
Jul 13, 2012 | 33.17 | 34.00 | 33.01 | 33.63 | 315,215 | +0.49(+1.49%) |
Jul 12, 2012 | 32.66 | 33.31 | 31.87 | 33.14 | 450,287 | +0.03(+0.09%) |
Jul 11, 2012 | 32.89 | 33.76 | 32.58 | 33.11 | 438,891 | +0.28(+0.84%) |
Jul 10, 2012 | 34.22 | 34.59 | 32.44 | 32.83 | 419,100 | -1.01(-2.98%) |
Jul 09, 2012 | 33.37 | 34.08 | 32.74 | 33.84 | 547,385 | +0.31(+0.92%) |
Jul 06, 2012 | 34.00 | 34.31 | 33.14 | 33.53 | 582,838 | -1.05(-3.04%) |
Jul 05, 2012 | 35.04 | 35.14 | 34.32 | 34.59 | 421,147 | -0.44(-1.27%) |
Jul 03, 2012 | 34.06 | 35.05 | 33.93 | 35.03 | 246,437 | +0.97(+2.84%) |
Jul 02, 2012 | 34.71 | 34.71 | 33.62 | 34.06 | 500,509 | -0.65(-1.86%) |
Jun 29, 2012 | 34.72 | 35.48 | 34.20 | 34.71 | 809,225 | +1.21(+3.60%) |
Jun 28, 2012 | 33.69 | 34.34 | 32.66 | 33.50 | 656,510 | -0.32(-0.94%) |
Jun 27, 2012 | 31.01 | 34.08 | 30.86 | 33.82 | 1,283,063 | +2.95(+9.54%) |
Jun 26, 2012 | 29.91 | 31.25 | 29.64 | 30.88 | 855,494 | +1.04(+3.50%) |
Jun 25, 2012 | 30.80 | 30.91 | 29.46 | 29.83 | 493,447 | -1.41(-4.51%) |
Jun 22, 2012 | 31.40 | 32.41 | 30.97 | 31.24 | 1,582,102 | +1.20(+3.99%) |
Jun 21, 2012 | 30.42 | 31.34 | 29.86 | 30.05 | 1,655,146 | +0.28(+0.94%) |
Jun 20, 2012 | 29.66 | 30.01 | 28.84 | 29.77 | 378,091 | -0.09(-0.29%) |
Jun 19, 2012 | 28.60 | 30.65 | 28.40 | 29.85 | 1,098,022 | +1.38(+4.85%) |
Jun 18, 2012 | 27.64 | 29.35 | 27.52 | 28.47 | 692,908 | +0.71(+2.54%) |
Jun 15, 2012 | 27.78 | 28.55 | 27.36 | 27.77 | 908,112 | +0.04(+0.14%) |
Jun 14, 2012 | 27.60 | 28.03 | 27.08 | 27.73 | 701,725 | -0.05(-0.17%) |
Jun 13, 2012 | 28.58 | 28.79 | 27.60 | 27.78 | 809,390 | -0.70(-2.48%) |
Jun 12, 2012 | 28.42 | 28.58 | 27.72 | 28.48 | 640,156 | +0.28(+0.99%) |
Jun 11, 2012 | 29.97 | 30.16 | 28.09 | 28.20 | 631,424 | -1.25(-4.23%) |
Jun 08, 2012 | 29.18 | 29.79 | 28.39 | 29.45 | 752,120 | +0.11(+0.36%) |
Jun 07, 2012 | 30.29 | 30.91 | 29.07 | 29.34 | 1,009,803 | -0.40(-1.33%) |
Jun 06, 2012 | 28.43 | 30.30 | 28.43 | 29.74 | 1,092,633 | +1.61(+5.73%) |
Jun 05, 2012 | 26.12 | 28.19 | 26.11 | 28.12 | 1,135,269 | +1.82(+6.90%) |
Jun 04, 2012 | 26.62 | 27.11 | 25.69 | 26.31 | 1,126,734 | -0.11(-0.40%) |
Jun 01, 2012 | 26.23 | 26.97 | 25.20 | 26.41 | 993,284 | -0.77(-2.84%) |
May 31, 2012 | 28.15 | 28.27 | 26.21 | 27.19 | 1,813,097 | -1.05(-3.73%) |
May 30, 2012 | 29.11 | 29.50 | 28.06 | 28.24 | 1,208,438 | -1.22(-4.13%) |
May 29, 2012 | 29.30 | 29.63 | 28.49 | 29.46 | 647,718 | +0.61(+2.11%) |
May 25, 2012 | 28.68 | 28.95 | 28.01 | 28.85 | 445,866 | +0.07(+0.23%) |
May 24, 2012 | 29.15 | 29.20 | 28.05 | 28.78 | 884,218 | +0.06(+0.20%) |
May 23, 2012 | 27.66 | 28.78 | 27.02 | 28.72 | 961,302 | +0.53(+1.88%) |
May 22, 2012 | 27.64 | 28.62 | 27.39 | 28.19 | 1,528,905 | +0.52(+1.89%) |
May 21, 2012 | 27.00 | 27.70 | 24.58 | 27.67 | 2,335,572 | +0.66(+2.43%) |
May 18, 2012 | 28.97 | 29.06 | 26.80 | 27.01 | 2,221,105 | -0.82(-2.95%) |
May 17, 2012 | 29.94 | 30.54 | 27.39 | 27.83 | 4,003,102 | -3.28(-10.55%) |
May 16, 2012 | 32.93 | 33.12 | 30.28 | 31.12 | 2,177,751 | -1.51(-4.62%) |
May 15, 2012 | 33.45 | 33.67 | 32.32 | 32.63 | 1,207,777 | -0.72(-2.17%) |
May 14, 2012 | 34.00 | 34.07 | 33.09 | 33.35 | 1,143,267 | -0.95(-2.76%) |
May 11, 2012 | 34.22 | 35.13 | 34.22 | 34.30 | 1,269,488 | +0.39(+1.14%) |
May 10, 2012 | 33.09 | 35.22 | 32.91 | 33.91 | 4,824,443 | -3.91(-10.34%) |
May 09, 2012 | 37.17 | 39.37 | 36.77 | 37.82 | 2,386,493 | +0.32(+0.85%) |
May 08, 2012 | 38.61 | 38.74 | 35.37 | 37.50 | 2,219,321 | -1.43(-3.67%) |
May 07, 2012 | 39.10 | 39.47 | 37.75 | 38.93 | 623,603 | -0.19(-0.49%) |
May 04, 2012 | 38.94 | 40.40 | 38.68 | 39.12 | 1,111,230 | -0.14(-0.34%) |
May 03, 2012 | 41.83 | 41.83 | 38.74 | 39.26 | 1,851,647 | -2.96(-7.02%) |
May 02, 2012 | 42.01 | 42.37 | 40.56 | 42.23 | 1,067,589 | -0.29(-0.68%) |