Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.77 | 32.40 | 30.77 | 31.47 | 0 | +0.83(+2.72%) |
Apr 29, 2013 | 30.87 | 30.87 | 29.53 | 30.64 | 4,843 | -0.21(-0.69%) |
Apr 26, 2013 | 31.44 | 31.44 | 30.47 | 30.85 | 15,287 | -0.66(-2.08%) |
Apr 25, 2013 | 31.54 | 31.57 | 31.38 | 31.51 | 2,716 | -0.10(-0.32%) |
Apr 24, 2013 | 31.57 | 31.72 | 31.38 | 31.61 | 0 | +0.03(+0.09%) |
Apr 23, 2013 | 31.52 | 31.86 | 31.52 | 31.58 | 1,858 | +0.18(+0.56%) |
Apr 22, 2013 | 31.68 | 31.68 | 31.15 | 31.40 | 2,160 | -0.42(-1.31%) |
Apr 19, 2013 | 31.25 | 32.05 | 31.25 | 31.82 | 4,715 | +0.60(+1.92%) |
Apr 18, 2013 | 31.35 | 31.61 | 31.01 | 31.22 | 17,093 | +0.02(+0.06%) |
Apr 17, 2013 | 31.27 | 31.60 | 31.08 | 31.20 | 8,946 | -0.07(-0.24%) |
Apr 16, 2013 | 31.48 | 32.63 | 31.25 | 31.27 | 2,596 | +0.13(+0.41%) |
Apr 15, 2013 | 32.62 | 32.62 | 31.10 | 31.15 | 4,975 | -1.34(-4.12%) |
Apr 12, 2013 | 32.17 | 32.98 | 31.62 | 32.48 | 2,867 | +0.02(+0.06%) |
Apr 11, 2013 | 32.61 | 32.65 | 31.82 | 32.47 | 1,695 | +0.07(+0.23%) |
Apr 10, 2013 | 31.38 | 32.97 | 31.38 | 32.39 | 6,743 | +1.15(+3.69%) |
Apr 09, 2013 | 31.66 | 31.66 | 31.15 | 31.24 | 1,930 | +0.03(+0.09%) |
Apr 08, 2013 | 31.15 | 31.22 | 31.14 | 31.21 | 1,680 | -0.01(-0.03%) |
Apr 05, 2013 | 31.10 | 31.52 | 31.10 | 31.22 | 1,592 | -0.25(-0.79%) |
Apr 04, 2013 | 31.44 | 31.66 | 31.17 | 31.47 | 6,791 | +0.16(+0.50%) |
Apr 03, 2013 | 31.34 | 31.43 | 31.31 | 31.31 | 4,075 | +0.10(+0.33%) |
Apr 02, 2013 | 31.42 | 31.44 | 31.10 | 31.21 | 2,439 | +0.06(+0.18%) |
Apr 01, 2013 | 31.35 | 31.45 | 31.15 | 31.16 | 4,050 | -0.14(-0.44%) |
Mar 28, 2013 | 31.73 | 31.73 | 31.15 | 31.29 | 11,394 | -0.31(-0.99%) |
Mar 27, 2013 | 31.18 | 32.30 | 31.18 | 31.61 | 9,524 | +0.29(+0.91%) |
Mar 26, 2013 | 31.22 | 31.32 | 30.22 | 31.32 | 39,886 | +0.33(+1.07%) |
Mar 25, 2013 | 31.22 | 31.22 | 30.95 | 30.99 | 1,952 | +0.01(+0.03%) |
Mar 22, 2013 | 31.15 | 31.30 | 29.92 | 30.98 | 6,353 | -0.16(-0.50%) |
Mar 21, 2013 | 31.38 | 31.38 | 31.14 | 31.14 | 1,991 | -0.45(-1.43%) |
Mar 20, 2013 | 31.22 | 31.59 | 31.17 | 31.59 | 1,667 | +0.42(+1.33%) |
Mar 19, 2013 | 31.39 | 31.61 | 31.15 | 31.17 | 3,561 | +0.02(+0.06%) |
Mar 18, 2013 | 31.30 | 31.65 | 31.15 | 31.16 | 5,073 | -0.13(-0.41%) |
Mar 15, 2013 | 31.51 | 31.75 | 31.19 | 31.28 | 12,349 | -0.23(-0.73%) |
Mar 14, 2013 | 31.38 | 31.53 | 31.33 | 31.52 | 3,129 | +0.18(+0.56%) |
Mar 13, 2013 | 31.21 | 31.44 | 31.15 | 31.34 | 8,617 | +0.03(+0.09%) |
Mar 12, 2013 | 31.72 | 31.72 | 31.31 | 31.31 | 1,984 | -0.32(-1.02%) |
Mar 11, 2013 | 31.75 | 32.25 | 31.18 | 31.63 | 12,281 | -0.04(-0.12%) |
Mar 08, 2013 | 31.82 | 31.89 | 31.66 | 31.67 | 3,116 | -0.19(-0.61%) |
Mar 07, 2013 | 31.30 | 32.16 | 31.30 | 31.87 | 10,749 | +0.44(+1.41%) |
Mar 06, 2013 | 31.70 | 31.70 | 31.25 | 31.42 | 3,270 | -0.34(-1.07%) |
Mar 05, 2013 | 31.38 | 32.11 | 31.24 | 31.76 | 24,778 | +0.46(+1.47%) |
Mar 04, 2013 | 30.79 | 31.99 | 30.64 | 31.30 | 14,429 | +0.41(+1.31%) |
Mar 01, 2013 | 30.18 | 30.90 | 30.18 | 30.90 | 2,459 | +0.44(+1.45%) |
Feb 28, 2013 | 30.55 | 30.55 | 30.22 | 30.45 | 2,106 | -0.16(-0.51%) |
Feb 27, 2013 | 30.43 | 30.92 | 29.99 | 30.61 | 12,593 | +0.46(+1.53%) |
Feb 26, 2013 | 29.98 | 30.40 | 29.91 | 30.15 | 1,886 | +0.20(+0.68%) |
Feb 25, 2013 | 30.50 | 30.50 | 29.85 | 29.95 | 3,927 | -0.50(-1.64%) |
Feb 22, 2013 | 30.65 | 30.65 | 30.32 | 30.44 | 2,795 | -0.02(-0.06%) |
Feb 21, 2013 | 30.93 | 31.86 | 30.45 | 30.46 | 4,379 | -0.66(-2.11%) |
Feb 20, 2013 | 32.21 | 32.24 | 30.92 | 31.12 | 8,833 | -1.14(-3.55%) |
Feb 19, 2013 | 30.83 | 32.67 | 30.60 | 32.26 | 12,719 | +1.46(+4.73%) |
Feb 15, 2013 | 31.03 | 31.03 | 30.80 | 30.80 | 4,356 | +0.06(+0.18%) |
Feb 14, 2013 | 30.75 | 30.75 | 30.75 | 30.75 | 467 | -0.15(-0.48%) |
Feb 13, 2013 | 30.62 | 31.15 | 30.62 | 30.90 | 4,123 | +0.31(+1.03%) |
Feb 12, 2013 | 30.63 | 30.63 | 30.01 | 30.58 | 1,116 | +0.10(+0.33%) |
Feb 11, 2013 | 30.55 | 30.68 | 29.77 | 30.48 | 2,437 | -0.17(-0.54%) |
Feb 08, 2013 | 30.88 | 30.88 | 30.65 | 30.65 | 1,317 | -0.23(-0.75%) |
Feb 07, 2013 | 31.04 | 31.04 | 30.88 | 30.88 | 483 | -0.38(-1.21%) |
Feb 06, 2013 | 30.92 | 31.31 | 30.92 | 31.26 | 539 | -0.02(-0.06%) |
Feb 04, 2013 | 31.05 | 31.35 | 30.78 | 31.27 | 13,068 | -0.06(-0.21%) |
Feb 01, 2013 | 28.06 | 31.38 | 28.06 | 31.34 | 3,843 | +0.58(+1.89%) |
Jan 31, 2013 | 30.35 | 31.08 | 30.33 | 30.76 | 1,727 | +1.03(+3.48%) |
Jan 30, 2013 | 29.89 | 29.89 | 29.72 | 29.72 | 1,403 | -0.40(-1.32%) |
Jan 29, 2013 | 29.51 | 30.24 | 29.51 | 30.12 | 1,745 | +0.67(+2.28%) |
Jan 28, 2013 | 29.54 | 29.54 | 28.99 | 29.45 | 2,503 | +0.49(+1.68%) |
Jan 25, 2013 | 28.65 | 29.32 | 28.65 | 28.96 | 2,729 | -0.12(-0.41%) |
Jan 24, 2013 | 28.95 | 30.28 | 28.80 | 29.08 | 3,728 | -0.53(-1.80%) |
Jan 23, 2013 | 29.48 | 30.12 | 28.87 | 29.62 | 2,179 | -0.06(-0.19%) |
Jan 22, 2013 | 29.71 | 29.73 | 29.52 | 29.67 | 1,598 | -0.05(-0.15%) |
Jan 18, 2013 | 29.65 | 29.72 | 28.16 | 29.72 | 11,333 | -0.11(-0.37%) |
Jan 17, 2013 | 29.64 | 29.83 | 29.41 | 29.83 | 990 | +0.40(+1.34%) |
Jan 16, 2013 | 29.63 | 29.85 | 29.43 | 29.43 | 3,320 | -0.05(-0.16%) |
Jan 15, 2013 | 29.73 | 29.73 | 29.16 | 29.48 | 1,257 | -0.26(-0.87%) |
Jan 14, 2013 | 29.88 | 29.97 | 29.74 | 29.74 | 1,088 | -0.15(-0.49%) |
Jan 11, 2013 | 29.87 | 29.88 | 29.84 | 29.88 | 2,103 | -0.14(-0.46%) |
Jan 10, 2013 | 30.07 | 30.11 | 30.02 | 30.02 | 543 | -0.03(-0.09%) |
Jan 09, 2013 | 30.02 | 30.05 | 29.24 | 30.05 | 4,101 | +0.32(+1.08%) |
Jan 08, 2013 | 29.70 | 29.88 | 29.70 | 29.73 | 3,628 | -0.05(-0.15%) |
Jan 07, 2013 | 29.54 | 29.77 | 29.54 | 29.77 | 3,644 | +0.12(+0.40%) |
Jan 04, 2013 | 30.31 | 30.31 | 29.51 | 29.65 | 2,138 | -0.45(-1.50%) |
Jan 03, 2013 | 30.25 | 30.50 | 29.96 | 30.10 | 3,189 | +0.03(+0.09%) |
Jan 02, 2013 | 30.53 | 30.80 | 30.08 | 30.08 | 38,206 | -0.25(-0.82%) |
Dec 31, 2012 | 29.98 | 30.53 | 29.98 | 30.32 | 1,577 | +0.32(+1.07%) |
Dec 28, 2012 | 29.41 | 30.22 | 29.41 | 30.00 | 2,487 | +0.40(+1.34%) |
Dec 27, 2012 | 29.78 | 30.23 | 29.61 | 29.61 | 877 | -0.32(-1.08%) |
Dec 26, 2012 | 30.13 | 30.13 | 29.60 | 29.93 | 2,677 | +0.00(+0.00%) |
Dec 24, 2012 | 30.46 | 30.46 | 29.60 | 29.93 | 1,943 | -0.53(-1.75%) |
Dec 21, 2012 | 29.62 | 30.49 | 29.41 | 30.46 | 23,775 | +0.75(+2.54%) |
Dec 20, 2012 | 29.87 | 29.90 | 29.41 | 29.71 | 9,664 | -0.10(-0.34%) |
Dec 19, 2012 | 30.80 | 30.80 | 29.57 | 29.81 | 9,409 | -0.83(-2.70%) |
Dec 18, 2012 | 30.25 | 30.80 | 30.23 | 30.64 | 5,898 | +0.43(+1.43%) |
Dec 17, 2012 | 30.44 | 30.49 | 29.97 | 30.20 | 5,895 | +0.00(+0.00%) |
Dec 14, 2012 | 29.32 | 30.20 | 29.32 | 30.20 | 7,730 | +0.78(+2.66%) |
Dec 13, 2012 | 28.96 | 29.42 | 28.96 | 29.42 | 2,844 | +0.61(+2.11%) |
Dec 12, 2012 | 28.51 | 28.87 | 28.51 | 28.82 | 1,889 | -0.38(-1.29%) |
Dec 11, 2012 | 28.54 | 29.32 | 28.21 | 29.19 | 3,419 | +0.57(+1.99%) |
Dec 10, 2012 | 28.04 | 28.62 | 27.91 | 28.62 | 6,167 | +0.73(+2.60%) |
Dec 07, 2012 | 26.48 | 28.04 | 26.48 | 27.90 | 3,314 | +0.20(+0.73%) |
Dec 06, 2012 | 27.87 | 28.03 | 27.35 | 27.69 | 9,650 | -0.31(-1.12%) |
Dec 05, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 838 | +0.19(+0.69%) |
Dec 04, 2012 | 28.03 | 28.04 | 27.81 | 27.81 | 672 | -0.10(-0.36%) |
Nov 30, 2012 | 28.19 | 28.19 | 27.91 | 27.91 | 1,778 | -0.15(-0.52%) |
Nov 29, 2012 | 27.88 | 28.24 | 27.88 | 28.06 | 1,561 | +0.56(+2.04%) |
Nov 28, 2012 | 27.49 | 27.60 | 27.31 | 27.50 | 3,207 | -0.42(-1.51%) |
Nov 27, 2012 | 27.90 | 28.40 | 27.60 | 27.92 | 11,694 | +0.04(+0.13%) |
Nov 26, 2012 | 27.95 | 28.27 | 27.48 | 27.89 | 3,620 | -0.23(-0.82%) |
Nov 23, 2012 | 27.61 | 28.12 | 27.61 | 28.12 | 2,536 | +0.66(+2.41%) |
Nov 21, 2012 | 27.02 | 27.53 | 27.02 | 27.45 | 1,170 | +0.32(+1.19%) |
Nov 20, 2012 | 27.19 | 27.19 | 27.13 | 27.13 | 816 | -0.26(-0.94%) |
Nov 19, 2012 | 26.97 | 27.48 | 26.97 | 27.39 | 3,418 | +0.64(+2.41%) |
Nov 16, 2012 | 26.54 | 26.93 | 25.76 | 26.75 | 5,089 | +0.17(+0.66%) |
Nov 15, 2012 | 26.23 | 26.63 | 26.15 | 26.57 | 3,114 | +0.43(+1.65%) |
Nov 14, 2012 | 28.00 | 28.00 | 25.98 | 26.14 | 3,822 | -1.81(-6.48%) |
Nov 13, 2012 | 27.87 | 27.96 | 27.87 | 27.95 | 1,944 | -0.05(-0.16%) |
Nov 12, 2012 | 28.28 | 28.59 | 28.00 | 28.00 | 3,807 | -0.30(-1.07%) |
Nov 09, 2012 | 27.80 | 28.30 | 27.58 | 28.30 | 1,606 | +0.66(+2.40%) |
Nov 08, 2012 | 28.81 | 28.81 | 27.64 | 27.64 | 6,813 | -1.32(-4.57%) |
Nov 07, 2012 | 29.88 | 29.91 | 28.88 | 28.96 | 10,477 | -1.09(-3.64%) |
Nov 06, 2012 | 30.11 | 30.11 | 30.06 | 30.06 | 4,129 | -0.02(-0.06%) |
Nov 05, 2012 | 30.20 | 30.26 | 30.08 | 30.08 | 1,025 | +0.20(+0.68%) |
Nov 02, 2012 | 30.58 | 30.58 | 29.84 | 29.87 | 5,379 | -0.66(-2.17%) |
Nov 01, 2012 | 30.12 | 30.56 | 29.96 | 30.54 | 6,696 | +0.46(+1.53%) |
Oct 31, 2012 | 29.88 | 30.08 | 29.85 | 30.08 | 1,863 | +0.26(+0.86%) |
Oct 26, 2012 | 29.87 | 29.82 | 29.82 | 29.82 | 4,475 | -0.14(-0.46%) |
Oct 25, 2012 | 29.78 | 29.96 | 29.78 | 29.96 | 1,088 | +0.16(+0.52%) |
Oct 24, 2012 | 29.74 | 29.96 | 29.65 | 29.80 | 1,327 | +0.16(+0.53%) |
Oct 23, 2012 | 29.01 | 29.81 | 29.01 | 29.64 | 2,357 | +0.38(+1.28%) |
Oct 19, 2012 | 30.08 | 30.15 | 29.18 | 29.27 | 3,229 | -0.99(-3.27%) |
Oct 18, 2012 | 30.71 | 30.71 | 30.26 | 30.26 | 1,047 | -0.45(-1.46%) |
Oct 17, 2012 | 30.71 | 30.71 | 30.71 | 30.71 | 313 | -0.11(-0.36%) |
Oct 16, 2012 | 30.98 | 31.15 | 30.24 | 30.82 | 3,659 | +0.07(+0.24%) |
Oct 15, 2012 | 30.44 | 30.94 | 29.74 | 30.74 | 3,523 | +0.70(+2.32%) |
Oct 12, 2012 | 30.28 | 30.47 | 29.50 | 30.05 | 10,284 | -0.30(-1.00%) |
Oct 11, 2012 | 29.52 | 30.35 | 29.52 | 30.35 | 2,912 | +0.99(+3.37%) |
Oct 10, 2012 | 29.33 | 29.94 | 27.66 | 29.36 | 1,994 | -0.17(-0.59%) |
Oct 09, 2012 | 30.45 | 30.45 | 29.30 | 29.53 | 1,842 | -0.07(-0.25%) |
Oct 08, 2012 | 30.68 | 30.68 | 29.61 | 29.61 | 3,406 | -1.16(-3.78%) |
Oct 05, 2012 | 28.42 | 31.07 | 28.42 | 30.77 | 2,408 | +0.67(+2.22%) |
Oct 04, 2012 | 30.37 | 30.37 | 30.10 | 30.10 | 721 | +0.18(+0.61%) |
Oct 03, 2012 | 30.22 | 30.23 | 29.91 | 29.92 | 2,803 | -0.08(-0.27%) |
Oct 02, 2012 | 29.84 | 30.12 | 29.27 | 30.00 | 2,993 | +0.18(+0.61%) |
Oct 01, 2012 | 29.28 | 30.20 | 29.24 | 29.82 | 21,566 | +0.58(+1.97%) |
Sep 28, 2012 | 29.28 | 29.81 | 29.21 | 29.24 | 3,525 | -0.07(-0.25%) |
Sep 27, 2012 | 29.31 | 29.54 | 29.31 | 29.31 | 2,652 | +0.06(+0.22%) |
Sep 26, 2012 | 29.34 | 29.34 | 28.86 | 29.25 | 5,122 | -0.17(-0.59%) |
Sep 25, 2012 | 29.81 | 29.97 | 29.42 | 29.42 | 7,159 | -0.35(-1.17%) |
Sep 24, 2012 | 29.79 | 30.00 | 29.66 | 29.77 | 8,123 | -0.09(-0.31%) |
Sep 21, 2012 | 30.09 | 30.20 | 29.54 | 29.86 | 13,098 | +0.22(+0.74%) |
Sep 20, 2012 | 29.77 | 29.99 | 29.64 | 29.64 | 3,539 | -0.24(-0.80%) |
Sep 19, 2012 | 30.23 | 30.23 | 29.88 | 29.88 | 3,102 | -0.14(-0.46%) |
Sep 18, 2012 | 29.81 | 30.13 | 29.75 | 30.02 | 2,376 | +0.49(+1.68%) |
Sep 17, 2012 | 29.79 | 29.79 | 29.32 | 29.52 | 1,663 | -0.36(-1.20%) |
Sep 14, 2012 | 29.61 | 29.94 | 29.61 | 29.88 | 4,955 | +0.30(+1.02%) |
Sep 13, 2012 | 29.59 | 30.20 | 29.18 | 29.58 | 9,778 | +0.04(+0.12%) |
Sep 12, 2012 | 29.20 | 29.96 | 29.20 | 29.54 | 7,968 | +0.05(+0.16%) |
Sep 11, 2012 | 29.15 | 29.50 | 29.15 | 29.50 | 1,642 | +0.33(+1.13%) |
Sep 10, 2012 | 29.36 | 29.36 | 29.17 | 29.17 | 1,915 | -0.32(-1.09%) |
Sep 07, 2012 | 29.64 | 29.77 | 29.19 | 29.49 | 3,451 | +0.17(+0.59%) |
Sep 06, 2012 | 28.54 | 29.31 | 28.54 | 29.31 | 7,086 | +0.54(+1.88%) |
Sep 05, 2012 | 29.11 | 29.11 | 28.49 | 28.77 | 5,543 | -0.05(-0.19%) |
Sep 04, 2012 | 28.55 | 28.98 | 28.55 | 28.83 | 9,402 | +0.05(+0.19%) |
Aug 31, 2012 | 28.43 | 28.99 | 28.43 | 28.77 | 3,321 | +0.63(+2.25%) |
Aug 30, 2012 | 28.32 | 28.32 | 28.14 | 28.14 | 560 | -0.39(-1.38%) |
Aug 29, 2012 | 27.85 | 28.58 | 27.85 | 28.54 | 2,392 | +0.71(+2.57%) |
Aug 27, 2012 | 28.11 | 28.11 | 27.48 | 27.82 | 1,595 | -0.39(-1.40%) |
Aug 24, 2012 | 27.85 | 28.21 | 27.85 | 28.21 | 2,140 | +0.17(+0.62%) |
Aug 23, 2012 | 28.16 | 28.16 | 28.04 | 28.04 | 565 | -0.13(-0.46%) |
Aug 22, 2012 | 26.36 | 28.42 | 26.36 | 28.17 | 1,928 | -0.29(-1.03%) |
Aug 21, 2012 | 28.58 | 28.58 | 28.24 | 28.46 | 3,057 | -0.10(-0.35%) |
Aug 20, 2012 | 28.69 | 29.01 | 28.39 | 28.56 | 12,680 | -0.42(-1.45%) |
Aug 17, 2012 | 28.86 | 29.09 | 28.13 | 28.98 | 3,770 | -0.23(-0.78%) |
Aug 16, 2012 | 28.66 | 29.21 | 28.49 | 29.21 | 10,559 | +0.65(+2.28%) |
Aug 15, 2012 | 27.99 | 28.63 | 27.99 | 28.56 | 3,617 | +0.33(+1.17%) |
Aug 14, 2012 | 27.99 | 28.54 | 27.81 | 28.23 | 1,257 | +0.14(+0.49%) |
Aug 13, 2012 | 27.85 | 28.21 | 27.78 | 28.10 | 2,590 | +0.43(+1.56%) |
Aug 10, 2012 | 28.17 | 28.20 | 26.75 | 27.67 | 2,643 | -0.59(-2.08%) |
Aug 09, 2012 | 28.25 | 28.25 | 28.25 | 28.25 | 230 | +0.16(+0.55%) |
Aug 08, 2012 | 27.86 | 28.10 | 26.75 | 28.10 | 1,641 | -0.07(-0.26%) |
Aug 07, 2012 | 28.31 | 28.31 | 28.02 | 28.17 | 3,565 | -0.12(-0.42%) |
Aug 06, 2012 | 28.13 | 28.31 | 28.13 | 28.29 | 2,510 | -0.02(-0.06%) |
Aug 03, 2012 | 27.50 | 28.31 | 27.50 | 28.31 | 5,150 | +1.58(+5.93%) |
Aug 02, 2012 | 26.39 | 27.02 | 26.39 | 26.72 | 3,223 | +0.16(+0.59%) |
Aug 01, 2012 | 27.57 | 27.57 | 26.57 | 26.57 | 6,268 | -0.99(-3.59%) |
Jul 31, 2012 | 27.72 | 27.90 | 27.47 | 27.56 | 2,857 | -0.43(-1.54%) |
Jul 30, 2012 | 28.85 | 28.85 | 27.99 | 27.99 | 964 | +0.56(+2.04%) |
Jul 27, 2012 | 26.90 | 27.43 | 26.90 | 27.43 | 5,846 | +0.68(+2.56%) |
Jul 26, 2012 | 26.92 | 26.92 | 26.35 | 26.74 | 1,450 | +0.36(+1.38%) |
Jul 25, 2012 | 26.80 | 26.80 | 26.38 | 26.38 | 1,583 | +0.00(+0.00%) |
Jul 24, 2012 | 27.01 | 27.14 | 25.97 | 26.38 | 3,024 | -0.66(-2.43%) |
Jul 23, 2012 | 27.34 | 27.36 | 27.03 | 27.03 | 2,954 | -0.88(-3.17%) |
Jul 20, 2012 | 28.02 | 28.74 | 27.92 | 27.92 | 3,944 | -0.49(-1.73%) |
Jul 19, 2012 | 28.83 | 28.83 | 27.85 | 28.41 | 3,305 | -0.16(-0.54%) |
Jul 18, 2012 | 28.56 | 28.94 | 28.00 | 28.57 | 3,473 | +0.42(+1.49%) |
Jul 17, 2012 | 28.70 | 28.91 | 27.03 | 28.15 | 15,008 | -0.47(-1.63%) |
Jul 16, 2012 | 28.74 | 29.33 | 28.28 | 28.61 | 8,074 | -0.56(-1.91%) |
Jul 13, 2012 | 28.25 | 29.17 | 28.25 | 29.17 | 6,999 | +0.97(+3.43%) |
Jul 12, 2012 | 27.51 | 28.28 | 27.46 | 28.20 | 12,493 | +0.50(+1.81%) |
Jul 11, 2012 | 27.35 | 27.82 | 26.94 | 27.70 | 8,350 | +0.43(+1.57%) |
Jul 10, 2012 | 26.92 | 27.28 | 26.92 | 27.27 | 8,784 | +0.75(+2.82%) |
Jul 09, 2012 | 26.99 | 27.35 | 26.46 | 26.52 | 4,343 | +0.25(+0.94%) |
Jul 06, 2012 | 27.24 | 27.37 | 26.28 | 26.28 | 1,256 | -0.64(-2.37%) |
Jul 05, 2012 | 26.92 | 26.92 | 26.92 | 26.92 | 109 | -0.22(-0.81%) |
Jul 03, 2012 | 27.35 | 27.37 | 26.94 | 27.14 | 5,141 | -0.35(-1.26%) |
Jul 02, 2012 | 27.14 | 27.74 | 26.65 | 27.48 | 25,023 | +0.36(+1.31%) |
Jun 29, 2012 | 26.12 | 27.51 | 25.94 | 27.13 | 15,855 | +1.58(+6.18%) |
Jun 28, 2012 | 25.56 | 25.66 | 25.55 | 25.55 | 1,930 | -0.37(-1.41%) |
Jun 27, 2012 | 25.99 | 26.22 | 25.68 | 25.91 | 1,938 | +0.03(+0.11%) |
Jun 26, 2012 | 26.20 | 26.28 | 25.39 | 25.89 | 6,353 | -0.30(-1.15%) |
Jun 25, 2012 | 26.24 | 26.39 | 25.92 | 26.19 | 2,590 | -0.23(-0.86%) |
Jun 22, 2012 | 25.26 | 27.05 | 24.78 | 26.41 | 87,632 | +1.50(+6.00%) |
Jun 21, 2012 | 25.64 | 25.64 | 24.92 | 24.92 | 3,113 | -0.95(-3.67%) |
Jun 20, 2012 | 25.55 | 25.87 | 25.55 | 25.87 | 767 | -0.05(-0.18%) |
Jun 19, 2012 | 25.57 | 25.91 | 25.17 | 25.91 | 6,551 | +0.64(+2.53%) |
Jun 18, 2012 | 25.37 | 25.46 | 24.87 | 25.27 | 3,605 | -0.31(-1.21%) |
Jun 15, 2012 | 25.30 | 25.58 | 25.20 | 25.58 | 8,997 | +0.09(+0.36%) |
Jun 14, 2012 | 25.16 | 25.49 | 25.09 | 25.49 | 2,327 | +0.36(+1.45%) |
Jun 13, 2012 | 25.08 | 25.13 | 25.08 | 25.13 | 2,080 | -0.26(-1.04%) |
Jun 12, 2012 | 24.95 | 25.78 | 24.95 | 25.39 | 12,565 | +0.53(+2.13%) |
Jun 11, 2012 | 25.42 | 25.50 | 24.86 | 24.86 | 4,573 | -0.64(-2.50%) |
Jun 08, 2012 | 25.67 | 25.67 | 25.50 | 25.50 | 1,562 | -0.20(-0.78%) |
Jun 07, 2012 | 26.34 | 26.34 | 25.14 | 25.70 | 4,923 | -0.12(-0.46%) |
Jun 06, 2012 | 25.80 | 26.31 | 25.26 | 25.82 | 2,687 | +0.37(+1.47%) |
Jun 05, 2012 | 25.29 | 26.37 | 24.89 | 25.45 | 14,565 | +0.05(+0.18%) |
Jun 04, 2012 | 25.18 | 25.54 | 24.86 | 25.40 | 9,439 | +0.54(+2.17%) |
Jun 01, 2012 | 24.65 | 25.50 | 24.65 | 24.86 | 6,422 | -0.66(-2.57%) |
May 31, 2012 | 25.37 | 25.55 | 24.77 | 25.52 | 5,091 | +0.43(+1.71%) |
May 30, 2012 | 25.05 | 25.41 | 25.05 | 25.09 | 2,803 | -0.50(-1.96%) |
May 29, 2012 | 25.52 | 25.59 | 25.52 | 25.59 | 829 | +0.50(+2.00%) |
May 25, 2012 | 25.05 | 25.26 | 24.86 | 25.09 | 2,706 | +0.04(+0.15%) |
May 24, 2012 | 25.10 | 25.46 | 25.05 | 25.05 | 886 | -0.11(-0.44%) |
May 23, 2012 | 25.16 | 25.64 | 22.81 | 25.16 | 3,221 | -0.21(-0.83%) |
May 22, 2012 | 26.00 | 26.64 | 25.37 | 25.37 | 1,708 | -0.68(-2.59%) |
May 21, 2012 | 25.66 | 26.19 | 25.22 | 26.05 | 4,282 | +0.57(+2.22%) |
May 18, 2012 | 25.04 | 26.43 | 25.04 | 25.48 | 4,546 | +0.26(+1.01%) |
May 17, 2012 | 26.54 | 26.54 | 25.23 | 25.23 | 4,878 | -1.41(-5.31%) |
May 16, 2012 | 26.51 | 26.87 | 26.46 | 26.64 | 1,876 | +0.21(+0.79%) |
May 15, 2012 | 26.97 | 27.14 | 25.90 | 26.43 | 3,640 | -0.57(-2.13%) |
May 14, 2012 | 26.82 | 27.16 | 26.66 | 27.01 | 4,233 | -0.19(-0.70%) |
May 11, 2012 | 26.44 | 27.20 | 26.44 | 27.20 | 3,107 | +0.42(+1.57%) |
May 10, 2012 | 27.37 | 27.37 | 26.48 | 26.78 | 1,853 | -0.50(-1.84%) |
May 09, 2012 | 26.76 | 27.37 | 26.76 | 27.28 | 5,329 | +0.00(+0.00%) |
May 08, 2012 | 27.20 | 27.37 | 27.10 | 27.28 | 17,504 | -0.09(-0.33%) |
May 07, 2012 | 26.91 | 27.59 | 26.79 | 27.37 | 8,625 | +0.36(+1.32%) |
May 04, 2012 | 26.64 | 27.16 | 25.61 | 27.02 | 6,004 | +0.07(+0.27%) |
May 03, 2012 | 26.78 | 27.01 | 26.69 | 26.94 | 24,990 | +0.12(+0.44%) |
May 02, 2012 | 26.22 | 26.82 | 26.09 | 26.82 | 5,686 | +0.36(+1.38%) |