Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.36 | 29.01 | 28.25 | 28.56 | 0 | +0.15(+0.53%) |
Apr 29, 2013 | 29.28 | 29.53 | 28.13 | 28.41 | 1,307,784 | -0.84(-2.87%) |
Apr 26, 2013 | 29.05 | 29.38 | 29.03 | 29.25 | 1,047,893 | +0.22(+0.76%) |
Apr 25, 2013 | 29.24 | 29.46 | 28.49 | 29.03 | 2,545,080 | +1.19(+4.27%) |
Apr 24, 2013 | 27.86 | 28.16 | 27.33 | 27.84 | 543,721 | +0.08(+0.29%) |
Apr 23, 2013 | 28.04 | 28.12 | 27.03 | 27.76 | 569,895 | +0.00(+0.00%) |
Apr 22, 2013 | 27.79 | 27.96 | 27.28 | 27.76 | 324,489 | +0.01(+0.04%) |
Apr 19, 2013 | 27.35 | 28.28 | 27.05 | 27.75 | 618,340 | +0.52(+1.91%) |
Apr 18, 2013 | 28.03 | 28.12 | 26.90 | 27.23 | 585,197 | -0.82(-2.92%) |
Apr 17, 2013 | 28.69 | 29.01 | 27.56 | 28.05 | 837,562 | -0.99(-3.41%) |
Apr 16, 2013 | 28.98 | 29.38 | 28.55 | 29.04 | 1,073,206 | +0.27(+0.94%) |
Apr 15, 2013 | 28.83 | 29.55 | 28.42 | 28.77 | 975,951 | -0.40(-1.37%) |
Apr 12, 2013 | 28.95 | 29.60 | 28.76 | 29.17 | 322,296 | +0.02(+0.07%) |
Apr 11, 2013 | 28.92 | 29.59 | 28.92 | 29.15 | 1,038,612 | +0.28(+0.97%) |
Apr 10, 2013 | 28.06 | 28.92 | 28.00 | 28.87 | 1,317,215 | +0.80(+2.85%) |
Apr 09, 2013 | 28.60 | 28.80 | 28.04 | 28.07 | 755,360 | -0.43(-1.51%) |
Apr 08, 2013 | 28.39 | 28.63 | 28.01 | 28.50 | 611,022 | +0.21(+0.74%) |
Apr 05, 2013 | 27.17 | 28.41 | 26.65 | 28.29 | 1,054,476 | +0.57(+2.06%) |
Apr 04, 2013 | 28.47 | 28.75 | 27.55 | 27.72 | 842,915 | -0.75(-2.63%) |
Apr 03, 2013 | 28.73 | 28.99 | 28.02 | 28.47 | 700,670 | -0.29(-1.01%) |
Apr 02, 2013 | 28.86 | 29.54 | 28.45 | 28.76 | 1,055,026 | +0.07(+0.24%) |
Apr 01, 2013 | 28.47 | 28.85 | 28.39 | 28.69 | 896,274 | -0.03(-0.10%) |
Mar 28, 2013 | 28.87 | 28.87 | 28.31 | 28.72 | 1,232,429 | +0.20(+0.70%) |
Mar 27, 2013 | 28.40 | 28.96 | 28.25 | 28.52 | 3,819,391 | -1.63(-5.41%) |
Mar 26, 2013 | 30.67 | 30.70 | 29.67 | 30.15 | 634,256 | -0.52(-1.70%) |
Mar 25, 2013 | 29.60 | 30.98 | 29.08 | 30.67 | 1,612,462 | +1.11(+3.76%) |
Mar 22, 2013 | 28.91 | 29.65 | 28.51 | 29.56 | 566,109 | +0.73(+2.53%) |
Mar 21, 2013 | 28.67 | 29.06 | 28.20 | 28.83 | 672,703 | -0.08(-0.28%) |
Mar 20, 2013 | 28.78 | 29.80 | 28.00 | 28.91 | 3,388,208 | +1.93(+7.15%) |
Mar 19, 2013 | 27.65 | 27.94 | 25.74 | 26.98 | 2,406,170 | -0.46(-1.68%) |
Mar 18, 2013 | 27.20 | 27.57 | 26.41 | 27.44 | 993,018 | -0.08(-0.29%) |
Mar 15, 2013 | 28.09 | 28.44 | 27.36 | 27.52 | 921,191 | -0.67(-2.38%) |
Mar 14, 2013 | 27.67 | 28.46 | 27.42 | 28.19 | 581,136 | +0.51(+1.84%) |
Mar 13, 2013 | 26.94 | 28.07 | 26.81 | 27.68 | 1,058,729 | +1.27(+4.81%) |
Mar 12, 2013 | 26.45 | 26.98 | 25.95 | 26.41 | 449,581 | -0.13(-0.49%) |
Mar 11, 2013 | 26.47 | 26.67 | 26.12 | 26.54 | 393,616 | -0.05(-0.19%) |
Mar 08, 2013 | 26.43 | 27.25 | 26.21 | 26.59 | 298,519 | +0.52(+1.99%) |
Mar 07, 2013 | 26.53 | 27.17 | 25.95 | 26.07 | 367,781 | -0.55(-2.07%) |
Mar 06, 2013 | 26.82 | 27.16 | 26.35 | 26.62 | 583,138 | -0.17(-0.63%) |
Mar 05, 2013 | 26.36 | 27.12 | 26.27 | 26.79 | 451,220 | +0.68(+2.60%) |
Mar 04, 2013 | 25.38 | 26.12 | 25.02 | 26.11 | 415,349 | +0.57(+2.23%) |
Mar 01, 2013 | 24.94 | 25.71 | 24.56 | 25.54 | 698,314 | +0.09(+0.35%) |
Feb 28, 2013 | 26.00 | 26.16 | 25.35 | 25.45 | 572,597 | -0.45(-1.74%) |
Feb 27, 2013 | 25.38 | 26.38 | 25.32 | 25.90 | 772,667 | +1.03(+4.14%) |
Feb 26, 2013 | 24.91 | 25.62 | 24.31 | 24.87 | 1,045,972 | -0.15(-0.60%) |
Feb 22, 2013 | 25.30 | 25.31 | 24.02 | 25.02 | 1,045,336 | -0.05(-0.20%) |
Feb 21, 2013 | 26.00 | 26.14 | 24.77 | 25.07 | 601,118 | -0.93(-3.58%) |
Feb 20, 2013 | 26.94 | 27.23 | 25.96 | 26.00 | 814,514 | -0.98(-3.65%) |
Feb 19, 2013 | 27.70 | 27.76 | 26.84 | 26.98 | 742,376 | -0.65(-2.34%) |
Feb 15, 2013 | 27.82 | 28.10 | 27.21 | 27.63 | 566,818 | -0.11(-0.40%) |
Feb 14, 2013 | 27.11 | 28.15 | 27.07 | 27.74 | 894,155 | +0.47(+1.72%) |
Feb 13, 2013 | 26.95 | 28.04 | 26.95 | 27.27 | 696,350 | +0.28(+1.04%) |
Feb 12, 2013 | 27.40 | 27.48 | 26.03 | 26.99 | 1,241,573 | -0.31(-1.14%) |
Feb 11, 2013 | 26.88 | 27.75 | 26.83 | 27.30 | 1,008,631 | +0.26(+0.96%) |
Feb 08, 2013 | 26.59 | 27.10 | 26.26 | 27.04 | 789,519 | +0.63(+2.39%) |
Feb 07, 2013 | 27.07 | 27.41 | 25.83 | 26.41 | 1,350,454 | -0.59(-2.19%) |
Feb 06, 2013 | 27.71 | 28.18 | 26.68 | 27.00 | 660,231 | -0.76(-2.74%) |
Feb 04, 2013 | 28.47 | 29.08 | 27.66 | 27.76 | 818,736 | -0.89(-3.11%) |
Feb 01, 2013 | 28.61 | 29.25 | 27.92 | 28.65 | 732,861 | +0.25(+0.88%) |
Jan 31, 2013 | 27.37 | 28.72 | 27.20 | 28.40 | 1,094,457 | +0.93(+3.39%) |
Jan 30, 2013 | 28.39 | 28.56 | 26.91 | 27.47 | 919,796 | -1.05(-3.68%) |
Jan 29, 2013 | 28.62 | 28.80 | 28.34 | 28.52 | 634,843 | -0.16(-0.56%) |
Jan 28, 2013 | 28.89 | 29.13 | 28.50 | 28.68 | 561,163 | -0.07(-0.24%) |
Jan 25, 2013 | 28.69 | 29.25 | 28.50 | 28.75 | 560,588 | -0.03(-0.10%) |
Jan 24, 2013 | 28.50 | 29.27 | 28.50 | 28.78 | 957,258 | +0.11(+0.38%) |
Jan 23, 2013 | 28.75 | 28.92 | 28.07 | 28.67 | 809,202 | -0.25(-0.86%) |
Jan 22, 2013 | 28.90 | 29.41 | 28.30 | 28.92 | 613,578 | +0.04(+0.14%) |
Jan 18, 2013 | 28.10 | 28.88 | 27.77 | 28.88 | 1,481,805 | +0.83(+2.96%) |
Jan 17, 2013 | 26.71 | 28.27 | 26.71 | 28.05 | 1,472,215 | +1.22(+4.55%) |
Jan 16, 2013 | 27.20 | 27.75 | 26.62 | 26.83 | 698,253 | -0.70(-2.54%) |
Jan 15, 2013 | 27.00 | 27.67 | 27.00 | 27.53 | 790,735 | +0.31(+1.14%) |
Jan 14, 2013 | 29.55 | 29.79 | 25.49 | 27.22 | 4,921,045 | -1.01(-3.58%) |
Jan 11, 2013 | 27.55 | 29.30 | 27.52 | 28.23 | 1,554,678 | +0.66(+2.39%) |
Jan 10, 2013 | 27.57 | 27.84 | 26.70 | 27.57 | 547,828 | +0.04(+0.15%) |
Jan 09, 2013 | 27.29 | 28.02 | 27.08 | 27.53 | 639,575 | +0.40(+1.48%) |
Jan 08, 2013 | 27.63 | 27.67 | 26.79 | 27.13 | 708,006 | -0.40(-1.46%) |
Jan 07, 2013 | 26.76 | 27.64 | 26.51 | 27.53 | 1,135,922 | +0.51(+1.89%) |
Jan 04, 2013 | 27.46 | 27.96 | 26.59 | 27.02 | 849,887 | -0.54(-1.96%) |
Jan 03, 2013 | 26.42 | 27.94 | 26.36 | 27.56 | 953,766 | +0.90(+3.40%) |
Jan 02, 2013 | 26.01 | 26.66 | 25.64 | 26.66 | 1,038,725 | +0.71(+2.72%) |
Dec 31, 2012 | 24.30 | 26.09 | 24.30 | 25.95 | 1,022,286 | +1.03(+4.13%) |
Dec 28, 2012 | 24.72 | 25.24 | 24.20 | 24.92 | 676,596 | -0.05(-0.20%) |
Dec 27, 2012 | 24.54 | 25.15 | 23.92 | 24.97 | 782,167 | +0.53(+2.17%) |
Dec 26, 2012 | 25.83 | 25.83 | 24.30 | 24.44 | 1,313,066 | -1.35(-5.23%) |
Dec 24, 2012 | 25.56 | 26.01 | 25.20 | 25.79 | 370,754 | +0.18(+0.70%) |
Dec 21, 2012 | 26.27 | 26.47 | 25.45 | 25.61 | 2,305,102 | -0.75(-2.85%) |
Dec 20, 2012 | 27.56 | 27.70 | 26.12 | 26.36 | 970,286 | -0.75(-2.77%) |
Dec 19, 2012 | 26.83 | 28.09 | 26.77 | 27.11 | 2,956,177 | +0.33(+1.23%) |
Dec 18, 2012 | 25.97 | 26.90 | 25.92 | 26.78 | 1,223,254 | +0.84(+3.24%) |
Dec 17, 2012 | 25.32 | 26.00 | 25.30 | 25.94 | 1,210,541 | +1.28(+5.19%) |
Dec 14, 2012 | 23.93 | 24.67 | 23.86 | 24.66 | 942,290 | +0.60(+2.49%) |
Dec 13, 2012 | 24.02 | 24.49 | 23.65 | 24.06 | 1,543,510 | +0.96(+4.16%) |
Dec 12, 2012 | 23.08 | 23.77 | 22.90 | 23.10 | 974,568 | +0.01(+0.04%) |
Dec 11, 2012 | 22.75 | 23.35 | 22.68 | 23.09 | 1,084,837 | +0.55(+2.44%) |
Dec 10, 2012 | 23.84 | 24.12 | 22.31 | 22.54 | 1,902,987 | -1.29(-5.41%) |
Dec 07, 2012 | 24.57 | 25.04 | 23.15 | 23.83 | 2,134,419 | -0.83(-3.37%) |
Dec 06, 2012 | 27.04 | 27.11 | 24.53 | 24.66 | 3,603,635 | -2.34(-8.67%) |
Dec 05, 2012 | 29.59 | 29.70 | 26.63 | 27.00 | 4,115,055 | +0.19(+0.71%) |
Dec 04, 2012 | 26.63 | 27.21 | 25.55 | 26.81 | 2,641,908 | +0.78(+3.00%) |
Nov 30, 2012 | 25.66 | 26.24 | 25.36 | 26.03 | 990,202 | +0.49(+1.92%) |
Nov 29, 2012 | 26.40 | 26.95 | 25.41 | 25.54 | 969,541 | -0.53(-2.03%) |
Nov 28, 2012 | 25.39 | 26.39 | 24.95 | 26.07 | 1,061,129 | +0.61(+2.40%) |
Nov 27, 2012 | 26.44 | 27.25 | 25.26 | 25.46 | 1,019,278 | -1.06(-4.00%) |
Nov 26, 2012 | 26.91 | 26.93 | 25.72 | 26.52 | 699,261 | -0.22(-0.82%) |
Nov 23, 2012 | 26.64 | 27.15 | 26.40 | 26.74 | 307,552 | +0.16(+0.60%) |
Nov 21, 2012 | 26.08 | 26.66 | 25.50 | 26.58 | 537,339 | +0.49(+1.88%) |
Nov 20, 2012 | 25.69 | 26.18 | 25.50 | 26.09 | 320,978 | +0.19(+0.73%) |
Nov 19, 2012 | 25.15 | 25.97 | 24.97 | 25.90 | 640,614 | +1.13(+4.56%) |
Nov 16, 2012 | 24.45 | 25.37 | 24.24 | 24.77 | 987,070 | +0.82(+3.42%) |
Nov 15, 2012 | 24.39 | 24.46 | 23.76 | 23.95 | 807,313 | -0.50(-2.04%) |
Nov 14, 2012 | 24.85 | 25.34 | 24.39 | 24.45 | 1,164,280 | -0.15(-0.61%) |
Nov 13, 2012 | 24.68 | 24.86 | 24.17 | 24.60 | 938,345 | -0.32(-1.28%) |
Nov 12, 2012 | 25.31 | 25.40 | 24.53 | 24.92 | 927,907 | -0.33(-1.31%) |
Nov 09, 2012 | 24.91 | 25.41 | 24.37 | 25.25 | 843,635 | +0.15(+0.60%) |
Nov 08, 2012 | 26.01 | 26.24 | 25.03 | 25.10 | 1,004,375 | -1.09(-4.16%) |
Nov 07, 2012 | 26.79 | 26.97 | 26.05 | 26.19 | 830,884 | -0.81(-3.00%) |
Nov 06, 2012 | 28.03 | 28.17 | 26.52 | 27.00 | 1,438,878 | -0.54(-1.97%) |
Nov 05, 2012 | 27.95 | 28.09 | 27.09 | 27.54 | 980,589 | -0.33(-1.18%) |
Nov 02, 2012 | 29.33 | 29.72 | 27.80 | 27.87 | 1,001,982 | -1.43(-4.88%) |
Nov 01, 2012 | 29.59 | 30.47 | 28.91 | 29.30 | 858,442 | -0.23(-0.78%) |
Oct 31, 2012 | 29.01 | 29.91 | 28.29 | 29.53 | 730,837 | +0.23(+0.78%) |
Oct 26, 2012 | 29.52 | 29.30 | 29.30 | 29.30 | 889,700 | -0.15(-0.51%) |
Oct 25, 2012 | 29.70 | 29.97 | 28.94 | 29.45 | 699,037 | -0.06(-0.20%) |
Oct 24, 2012 | 29.99 | 30.38 | 29.20 | 29.51 | 685,199 | +0.19(+0.65%) |
Oct 23, 2012 | 28.00 | 29.50 | 27.91 | 29.32 | 1,162,284 | -0.06(-0.20%) |
Oct 19, 2012 | 30.16 | 30.50 | 28.90 | 29.38 | 1,183,895 | -0.86(-2.84%) |
Oct 18, 2012 | 30.66 | 30.66 | 29.62 | 30.24 | 1,250,627 | -0.55(-1.79%) |
Oct 17, 2012 | 30.71 | 30.94 | 30.08 | 30.79 | 952,498 | +0.05(+0.16%) |
Oct 16, 2012 | 30.13 | 30.86 | 29.61 | 30.74 | 1,320,108 | +0.86(+2.88%) |
Oct 15, 2012 | 29.30 | 29.96 | 28.83 | 29.88 | 971,968 | +0.64(+2.19%) |
Oct 12, 2012 | 30.24 | 30.70 | 28.87 | 29.24 | 1,170,251 | -0.50(-1.68%) |
Oct 11, 2012 | 30.30 | 31.00 | 29.61 | 29.74 | 795,419 | -0.28(-0.93%) |
Oct 10, 2012 | 30.07 | 30.56 | 29.35 | 30.02 | 825,267 | +0.09(+0.30%) |
Oct 09, 2012 | 31.31 | 31.34 | 29.77 | 29.93 | 1,018,662 | -1.43(-4.56%) |
Oct 08, 2012 | 30.94 | 31.50 | 30.83 | 31.36 | 358,608 | +0.08(+0.26%) |
Oct 05, 2012 | 31.20 | 31.77 | 30.90 | 31.28 | 337,907 | +0.15(+0.48%) |
Oct 04, 2012 | 30.62 | 31.19 | 30.22 | 31.13 | 729,847 | +0.73(+2.40%) |
Oct 03, 2012 | 30.57 | 30.95 | 30.00 | 30.40 | 507,163 | -0.13(-0.43%) |
Oct 02, 2012 | 31.44 | 32.00 | 30.47 | 30.53 | 867,773 | -0.96(-3.05%) |
Oct 01, 2012 | 30.86 | 32.04 | 30.77 | 31.49 | 967,907 | +0.76(+2.47%) |
Sep 28, 2012 | 30.44 | 30.94 | 30.26 | 30.73 | 540,059 | -0.14(-0.47%) |
Sep 27, 2012 | 29.72 | 31.06 | 29.69 | 30.88 | 620,246 | +1.18(+3.99%) |
Sep 26, 2012 | 30.20 | 30.45 | 29.25 | 29.69 | 659,449 | -0.51(-1.69%) |
Sep 25, 2012 | 30.30 | 31.19 | 30.11 | 30.20 | 776,923 | +0.10(+0.33%) |
Sep 24, 2012 | 30.70 | 31.20 | 29.86 | 30.10 | 752,315 | -0.56(-1.83%) |
Sep 21, 2012 | 30.04 | 30.76 | 29.53 | 30.66 | 1,534,416 | +0.99(+3.34%) |
Sep 20, 2012 | 29.59 | 29.94 | 29.16 | 29.67 | 726,923 | -0.21(-0.70%) |
Sep 19, 2012 | 29.95 | 30.17 | 29.44 | 29.88 | 1,283,558 | +0.10(+0.34%) |
Sep 18, 2012 | 30.53 | 30.70 | 29.57 | 29.78 | 1,246,817 | -1.03(-3.34%) |
Sep 17, 2012 | 31.40 | 31.60 | 30.44 | 30.81 | 836,691 | -0.85(-2.68%) |
Sep 14, 2012 | 31.25 | 31.99 | 30.87 | 31.66 | 1,411,026 | +0.17(+0.54%) |
Sep 13, 2012 | 30.63 | 31.67 | 30.18 | 31.49 | 1,710,598 | +1.20(+3.96%) |
Sep 12, 2012 | 29.06 | 30.83 | 29.06 | 30.29 | 1,713,276 | +1.28(+4.41%) |
Sep 11, 2012 | 28.73 | 29.40 | 28.72 | 29.01 | 1,289,530 | +0.21(+0.73%) |
Sep 10, 2012 | 29.00 | 29.54 | 28.75 | 28.80 | 3,697,382 | +0.93(+3.34%) |
Sep 07, 2012 | 30.21 | 30.47 | 27.80 | 27.87 | 3,733,442 | -2.07(-6.91%) |
Sep 06, 2012 | 30.35 | 31.38 | 29.92 | 29.94 | 3,278,499 | +0.03(+0.08%) |
Sep 05, 2012 | 33.33 | 33.68 | 29.63 | 29.91 | 9,609,766 | -6.16(-17.06%) |
Sep 04, 2012 | 36.22 | 37.09 | 35.71 | 36.07 | 2,422,587 | +0.74(+2.09%) |
Aug 31, 2012 | 36.25 | 36.50 | 35.26 | 35.33 | 691,859 | -0.41(-1.15%) |
Aug 30, 2012 | 36.11 | 36.57 | 35.50 | 35.74 | 567,111 | -0.54(-1.49%) |
Aug 29, 2012 | 34.61 | 36.84 | 34.20 | 36.28 | 928,555 | +1.75(+5.07%) |
Aug 27, 2012 | 35.18 | 35.22 | 34.10 | 34.53 | 506,776 | -0.16(-0.46%) |
Aug 24, 2012 | 34.54 | 35.26 | 34.05 | 34.69 | 450,700 | -0.09(-0.26%) |
Aug 23, 2012 | 34.18 | 35.69 | 34.03 | 34.78 | 587,658 | +0.44(+1.28%) |
Aug 22, 2012 | 34.30 | 35.12 | 33.62 | 34.34 | 488,264 | -0.03(-0.09%) |
Aug 21, 2012 | 34.39 | 34.80 | 33.19 | 34.37 | 737,726 | +0.34(+1.00%) |
Aug 20, 2012 | 35.21 | 36.11 | 33.81 | 34.03 | 1,715,369 | -0.29(-0.84%) |
Aug 17, 2012 | 30.92 | 34.94 | 30.92 | 34.32 | 2,221,708 | +3.31(+10.67%) |
Aug 16, 2012 | 31.18 | 31.30 | 30.64 | 31.01 | 351,707 | -0.17(-0.55%) |
Aug 15, 2012 | 30.37 | 32.12 | 29.91 | 31.18 | 577,223 | +1.26(+4.21%) |
Aug 14, 2012 | 30.58 | 31.08 | 29.56 | 29.92 | 394,599 | -0.33(-1.09%) |
Aug 13, 2012 | 30.97 | 31.37 | 30.03 | 30.25 | 312,700 | -0.68(-2.20%) |
Aug 10, 2012 | 31.79 | 32.14 | 30.25 | 30.93 | 260,374 | -1.04(-3.25%) |
Aug 09, 2012 | 31.50 | 32.43 | 31.47 | 31.97 | 238,671 | +0.50(+1.59%) |
Aug 08, 2012 | 31.79 | 32.09 | 30.90 | 31.47 | 185,693 | -0.54(-1.69%) |
Aug 07, 2012 | 30.98 | 32.75 | 30.93 | 32.01 | 587,210 | +1.26(+4.10%) |
Aug 06, 2012 | 30.33 | 30.89 | 30.24 | 30.75 | 260,112 | +0.51(+1.69%) |
Aug 03, 2012 | 28.49 | 30.53 | 28.36 | 30.24 | 483,044 | +2.23(+7.96%) |
Aug 02, 2012 | 28.99 | 29.74 | 27.80 | 28.01 | 689,502 | -1.21(-4.14%) |
Aug 01, 2012 | 31.44 | 31.64 | 29.20 | 29.22 | 488,529 | -2.19(-6.97%) |
Jul 31, 2012 | 31.58 | 32.20 | 31.07 | 31.41 | 261,216 | -0.25(-0.79%) |
Jul 30, 2012 | 31.73 | 32.00 | 30.93 | 31.66 | 333,115 | -0.17(-0.53%) |
Jul 27, 2012 | 31.52 | 32.45 | 31.51 | 31.83 | 425,926 | +0.36(+1.14%) |
Jul 26, 2012 | 30.31 | 31.66 | 30.31 | 31.47 | 511,893 | +1.64(+5.50%) |
Jul 25, 2012 | 29.69 | 30.21 | 29.33 | 29.83 | 231,497 | +0.28(+0.95%) |
Jul 24, 2012 | 30.77 | 31.18 | 29.41 | 29.55 | 402,397 | -1.01(-3.30%) |
Jul 23, 2012 | 29.98 | 30.74 | 29.09 | 30.56 | 337,178 | +0.30(+0.99%) |
Jul 20, 2012 | 30.76 | 31.44 | 30.06 | 30.26 | 340,406 | -0.76(-2.45%) |
Jul 19, 2012 | 31.67 | 32.10 | 30.89 | 31.02 | 448,653 | -0.16(-0.51%) |
Jul 18, 2012 | 30.11 | 32.59 | 29.83 | 31.18 | 1,522,057 | +1.41(+4.74%) |
Jul 17, 2012 | 29.55 | 29.80 | 29.29 | 29.77 | 240,597 | +0.48(+1.64%) |
Jul 16, 2012 | 29.02 | 30.05 | 28.68 | 29.29 | 498,024 | +0.10(+0.34%) |
Jul 13, 2012 | 29.40 | 29.61 | 28.66 | 29.19 | 619,846 | +0.00(+0.00%) |
Jul 12, 2012 | 29.26 | 29.29 | 27.66 | 29.19 | 430,025 | -0.36(-1.22%) |
Jul 11, 2012 | 29.36 | 29.92 | 29.00 | 29.55 | 481,594 | +0.36(+1.23%) |
Jul 10, 2012 | 29.44 | 29.55 | 28.83 | 29.19 | 613,342 | -0.22(-0.75%) |
Jul 09, 2012 | 28.77 | 29.96 | 28.57 | 29.41 | 858,156 | +0.50(+1.73%) |
Jul 06, 2012 | 28.56 | 29.00 | 28.10 | 28.91 | 442,962 | +0.00(+0.00%) |
Jul 05, 2012 | 28.52 | 29.19 | 28.05 | 28.91 | 570,886 | +0.10(+0.35%) |
Jul 03, 2012 | 27.38 | 28.89 | 27.36 | 28.81 | 368,128 | +1.36(+4.95%) |
Jul 02, 2012 | 27.09 | 27.66 | 26.52 | 27.45 | 574,686 | +0.44(+1.63%) |
Jun 29, 2012 | 25.59 | 27.78 | 25.59 | 27.01 | 784,883 | +1.66(+6.55%) |
Jun 28, 2012 | 24.95 | 25.36 | 24.72 | 25.35 | 373,257 | +0.13(+0.52%) |
Jun 27, 2012 | 25.04 | 25.49 | 24.82 | 25.22 | 396,926 | +0.44(+1.78%) |
Jun 26, 2012 | 25.62 | 25.80 | 24.52 | 24.78 | 657,557 | -0.67(-2.63%) |
Jun 25, 2012 | 25.93 | 26.00 | 25.10 | 25.45 | 628,594 | -1.20(-4.50%) |
Jun 22, 2012 | 27.26 | 27.39 | 26.26 | 26.65 | 4,541,080 | -0.11(-0.41%) |
Jun 21, 2012 | 28.10 | 28.10 | 26.23 | 26.76 | 554,510 | -1.47(-5.21%) |
Jun 20, 2012 | 26.90 | 28.72 | 26.43 | 28.23 | 848,709 | +1.57(+5.89%) |
Jun 19, 2012 | 27.48 | 27.74 | 26.48 | 26.66 | 842,486 | -0.66(-2.42%) |
Jun 18, 2012 | 26.28 | 27.42 | 25.64 | 27.32 | 799,132 | +1.24(+4.75%) |
Jun 15, 2012 | 26.26 | 26.84 | 25.66 | 26.08 | 827,262 | +0.16(+0.62%) |
Jun 14, 2012 | 26.98 | 26.98 | 25.77 | 25.92 | 1,107,553 | -0.93(-3.46%) |
Jun 13, 2012 | 28.43 | 28.43 | 26.43 | 26.85 | 1,215,132 | -1.24(-4.41%) |
Jun 12, 2012 | 28.77 | 29.24 | 27.88 | 28.09 | 851,560 | -0.63(-2.19%) |
Jun 11, 2012 | 27.68 | 29.47 | 27.57 | 28.72 | 2,123,407 | +1.15(+4.17%) |
Jun 08, 2012 | 26.68 | 28.25 | 25.94 | 27.57 | 5,085,493 | +5.26(+23.58%) |
Jun 07, 2012 | 24.14 | 24.71 | 22.13 | 22.31 | 1,270,837 | -1.52(-6.38%) |
Jun 06, 2012 | 23.44 | 23.93 | 22.96 | 23.83 | 712,887 | +0.50(+2.14%) |
Jun 05, 2012 | 22.73 | 23.78 | 22.73 | 23.33 | 631,589 | +0.35(+1.52%) |
Jun 04, 2012 | 22.73 | 23.11 | 22.05 | 22.98 | 653,611 | +0.11(+0.48%) |
Jun 01, 2012 | 22.66 | 23.47 | 22.33 | 22.87 | 980,284 | -0.59(-2.51%) |
May 31, 2012 | 22.22 | 23.74 | 21.97 | 23.46 | 2,598,810 | +0.92(+4.08%) |
May 30, 2012 | 22.09 | 22.67 | 21.60 | 22.54 | 853,605 | +0.17(+0.76%) |
May 29, 2012 | 22.40 | 22.57 | 21.89 | 22.37 | 532,921 | +0.07(+0.31%) |
May 25, 2012 | 22.03 | 22.43 | 21.79 | 22.30 | 504,601 | +0.20(+0.88%) |
May 24, 2012 | 22.43 | 22.83 | 21.86 | 22.11 | 525,569 | -0.36(-1.58%) |
May 23, 2012 | 21.83 | 22.57 | 20.93 | 22.46 | 766,876 | +0.46(+2.09%) |
May 22, 2012 | 22.23 | 22.70 | 21.86 | 22.00 | 641,824 | -0.37(-1.65%) |
May 21, 2012 | 21.79 | 22.45 | 21.38 | 22.37 | 562,201 | +0.55(+2.52%) |
May 18, 2012 | 21.62 | 22.18 | 21.02 | 21.82 | 1,198,412 | -0.12(-0.55%) |
May 17, 2012 | 22.44 | 22.44 | 21.45 | 21.94 | 1,289,192 | +0.01(+0.05%) |
May 16, 2012 | 24.12 | 24.48 | 21.50 | 21.93 | 2,826,856 | -2.05(-8.55%) |
May 15, 2012 | 25.42 | 25.56 | 23.86 | 23.98 | 1,627,579 | -1.62(-6.35%) |
May 14, 2012 | 25.60 | 27.12 | 23.91 | 25.61 | 3,420,251 | +1.59(+6.60%) |
May 11, 2012 | 27.57 | 28.05 | 23.41 | 24.02 | 5,700,675 | -3.64(-13.16%) |
May 10, 2012 | 27.84 | 27.90 | 27.49 | 27.66 | 684,909 | -0.05(-0.18%) |
May 09, 2012 | 28.16 | 28.48 | 27.71 | 27.71 | 372,594 | -0.81(-2.84%) |
May 08, 2012 | 27.55 | 28.64 | 27.49 | 28.52 | 944,565 | +0.86(+3.11%) |
May 07, 2012 | 27.60 | 28.18 | 27.60 | 27.66 | 861,062 | -0.14(-0.50%) |
May 04, 2012 | 29.99 | 29.99 | 27.65 | 27.80 | 1,419,503 | -1.77(-5.99%) |
May 03, 2012 | 31.55 | 31.87 | 29.02 | 29.57 | 989,874 | -2.03(-6.42%) |
May 02, 2012 | 30.50 | 32.12 | 29.80 | 31.60 | 705,741 | +1.16(+3.81%) |