Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.42 | 29.47 | 28.96 | 29.46 | 1,216,706 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,563 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.34 | 29.07 | 29.17 | 1,035,061 | -0.16(-0.55%) |
Apr 25, 2013 | 29.22 | 29.79 | 28.98 | 29.34 | 2,210,432 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.73 | 28.72 | 29.14 | 2,232,028 | +0.10(+0.33%) |
Apr 23, 2013 | 28.94 | 29.18 | 28.54 | 29.05 | 1,322,242 | +0.31(+1.07%) |
Apr 22, 2013 | 28.75 | 28.91 | 28.15 | 28.74 | 1,025,779 | -0.03(-0.12%) |
Apr 19, 2013 | 29.03 | 29.06 | 28.62 | 28.77 | 796,717 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.73 | 28.86 | 897,835 | -0.28(-0.96%) |
Apr 17, 2013 | 29.53 | 29.53 | 28.87 | 29.14 | 1,160,878 | -0.65(-2.18%) |
Apr 16, 2013 | 29.28 | 29.81 | 29.18 | 29.79 | 841,404 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.16 | 29.00 | 29.04 | 1,167,788 | -1.25(-4.13%) |
Apr 12, 2013 | 30.69 | 30.80 | 30.04 | 30.29 | 746,636 | -0.52(-1.67%) |
Apr 11, 2013 | 30.87 | 31.06 | 30.61 | 30.81 | 737,242 | -0.03(-0.09%) |
Apr 10, 2013 | 30.68 | 31.09 | 30.55 | 30.84 | 923,141 | +0.33(+1.07%) |
Apr 09, 2013 | 30.22 | 30.61 | 30.06 | 30.51 | 903,589 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.16 | 29.68 | 30.15 | 697,893 | +0.39(+1.30%) |
Apr 05, 2013 | 29.30 | 29.88 | 29.03 | 29.76 | 1,341,529 | -0.11(-0.38%) |
Apr 04, 2013 | 29.71 | 30.05 | 29.71 | 29.87 | 1,012,906 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.83 | 29.48 | 29.68 | 1,928,304 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.45 | 30.61 | 30.70 | 1,228,378 | -0.52(-1.65%) |
Apr 01, 2013 | 31.72 | 31.94 | 31.12 | 31.21 | 1,110,410 | -0.50(-1.57%) |
Mar 28, 2013 | 31.51 | 31.76 | 31.24 | 31.71 | 896,713 | +0.24(+0.77%) |
Mar 27, 2013 | 31.59 | 31.59 | 31.07 | 31.47 | 1,030,771 | -0.29(-0.92%) |
Mar 26, 2013 | 32.06 | 32.06 | 31.51 | 31.76 | 1,107,403 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.89 | 615,868 | -0.29(-0.89%) |
Mar 22, 2013 | 32.03 | 32.19 | 31.85 | 32.18 | 689,952 | +0.27(+0.86%) |
Mar 21, 2013 | 32.16 | 32.39 | 31.78 | 31.90 | 694,737 | -0.42(-1.30%) |
Mar 20, 2013 | 32.29 | 32.54 | 32.15 | 32.32 | 797,420 | +0.24(+0.73%) |
Mar 19, 2013 | 32.27 | 32.38 | 31.64 | 32.09 | 573,487 | -0.12(-0.37%) |
Mar 18, 2013 | 31.81 | 32.50 | 31.70 | 32.20 | 602,882 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.79 | 32.24 | 32.28 | 1,255,018 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.78 | 31.98 | 32.59 | 1,426,902 | +0.39(+1.22%) |
Mar 13, 2013 | 31.75 | 32.23 | 31.46 | 32.20 | 931,013 | +0.46(+1.45%) |
Mar 12, 2013 | 32.02 | 32.03 | 31.57 | 31.74 | 755,898 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.75 | 32.01 | 926,277 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.54 | 31.95 | 960,702 | +0.37(+1.17%) |
Mar 07, 2013 | 31.54 | 31.72 | 31.44 | 31.58 | 1,080,726 | +0.04(+0.12%) |
Mar 06, 2013 | 31.45 | 31.67 | 31.22 | 31.54 | 1,464,206 | +0.24(+0.77%) |
Mar 05, 2013 | 30.61 | 31.34 | 30.55 | 31.30 | 1,660,993 | +1.06(+3.52%) |
Mar 04, 2013 | 30.22 | 30.47 | 29.79 | 30.23 | 1,075,578 | -0.15(-0.50%) |
Mar 01, 2013 | 30.13 | 30.57 | 29.65 | 30.38 | 1,427,524 | -0.06(-0.20%) |
Feb 28, 2013 | 30.87 | 30.90 | 30.41 | 30.44 | 1,638,396 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.62 | 1,277,485 | +0.85(+2.84%) |
Feb 26, 2013 | 29.65 | 29.90 | 29.25 | 29.77 | 1,501,817 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.43 | 29.44 | 1,716,102 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.76 | 30.21 | 30.41 | 2,122,431 | +0.31(+1.04%) |
Feb 21, 2013 | 30.96 | 30.96 | 29.99 | 30.09 | 2,097,647 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.27 | 31.08 | 31.09 | 1,904,124 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.31 | 31.58 | 32.23 | 3,105,392 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.38 | 31.53 | 981,632 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.66 | 31.21 | 31.58 | 725,724 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.47 | 31.15 | 31.37 | 969,784 | +0.20(+0.64%) |
Feb 12, 2013 | 31.17 | 31.56 | 31.06 | 31.17 | 1,421,753 | +0.10(+0.32%) |
Feb 11, 2013 | 31.08 | 31.15 | 30.86 | 31.07 | 499,123 | -0.02(-0.07%) |
Feb 08, 2013 | 30.99 | 31.26 | 30.79 | 31.09 | 1,079,438 | +0.15(+0.49%) |
Feb 07, 2013 | 31.41 | 31.41 | 30.59 | 30.94 | 1,560,348 | -0.36(-1.16%) |
Feb 06, 2013 | 30.54 | 31.37 | 30.33 | 31.30 | 1,988,640 | +0.94(+3.09%) |
Feb 04, 2013 | 30.19 | 30.66 | 30.15 | 30.37 | 2,512,198 | +0.13(+0.42%) |
Feb 01, 2013 | 30.25 | 30.28 | 29.98 | 30.24 | 1,295,950 | +0.31(+1.04%) |
Jan 31, 2013 | 29.81 | 30.05 | 29.77 | 29.92 | 1,744,508 | +0.07(+0.24%) |
Jan 30, 2013 | 30.03 | 30.14 | 29.82 | 29.85 | 2,098,104 | +0.06(+0.19%) |
Jan 29, 2013 | 29.66 | 29.80 | 29.53 | 29.80 | 1,246,749 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.43 | 29.61 | 1,328,860 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.73 | 29.28 | 29.53 | 2,314,374 | +0.31(+1.05%) |
Jan 24, 2013 | 29.01 | 29.81 | 28.69 | 29.22 | 3,340,518 | +0.48(+1.67%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.54 | 28.74 | 1,772,548 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.75 | 28.24 | 28.66 | 2,024,629 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.43 | 28.05 | 28.30 | 1,183,586 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.80 | 28.28 | 1,074,655 | +0.59(+2.12%) |
Jan 16, 2013 | 27.70 | 27.74 | 27.54 | 27.69 | 1,283,695 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.54 | 27.80 | 1,242,811 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.83 | 27.43 | 27.82 | 1,298,038 | +0.02(+0.08%) |
Jan 11, 2013 | 27.78 | 27.84 | 27.57 | 27.80 | 1,455,526 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.93 | 2,214,624 | +0.01(+0.02%) |
Jan 09, 2013 | 27.11 | 28.16 | 27.02 | 27.92 | 2,629,444 | +0.95(+3.54%) |
Jan 08, 2013 | 27.17 | 27.31 | 26.61 | 26.97 | 1,474,233 | -0.20(-0.74%) |
Jan 07, 2013 | 27.02 | 27.35 | 26.98 | 27.17 | 1,250,954 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.53 | 27.15 | 27.24 | 1,281,640 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.21 | 27.33 | 1,158,034 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.37 | 27.01 | 27.36 | 1,429,567 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.79 | 25.69 | 26.70 | 1,388,037 | +0.85(+3.30%) |
Dec 28, 2012 | 25.86 | 26.10 | 25.79 | 25.84 | 1,346,481 | -0.28(-1.07%) |
Dec 27, 2012 | 25.93 | 26.21 | 25.58 | 26.12 | 1,465,660 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.91 | 965,540 | -0.11(-0.43%) |
Dec 24, 2012 | 25.92 | 26.18 | 25.77 | 26.02 | 522,234 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.07 | 25.49 | 25.92 | 3,907,742 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.46 | 26.23 | 26.46 | 1,807,411 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.40 | 1,321,660 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.66 | 25.74 | 26.65 | 1,967,461 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.77 | 25.31 | 25.77 | 1,144,258 | +0.37(+1.47%) |
Dec 14, 2012 | 25.40 | 25.72 | 25.20 | 25.39 | 982,626 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.62 | 25.22 | 25.41 | 1,525,344 | +0.02(+0.07%) |
Dec 12, 2012 | 25.68 | 25.73 | 25.35 | 25.39 | 1,288,356 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.29 | 25.40 | 1,654,811 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.70 | 25.17 | 25.44 | 1,424,456 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.68 | 25.30 | 25.39 | 1,577,781 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.11 | 25.35 | 1,709,534 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.64 | 25.15 | 25.38 | 1,728,255 | +0.12(+0.49%) |
Dec 04, 2012 | 24.80 | 25.31 | 24.59 | 25.25 | 3,338,178 | +0.11(+0.42%) |
Nov 30, 2012 | 25.02 | 25.28 | 24.87 | 25.15 | 3,067,519 | +0.18(+0.74%) |
Nov 29, 2012 | 24.98 | 25.38 | 24.49 | 24.96 | 4,512,952 | -0.84(-3.27%) |
Nov 28, 2012 | 22.94 | 26.64 | 22.70 | 25.81 | 12,904,960 | +2.69(+11.64%) |
Nov 27, 2012 | 22.65 | 23.30 | 22.48 | 23.11 | 2,693,359 | +0.35(+1.52%) |
Nov 26, 2012 | 22.56 | 22.82 | 22.55 | 22.77 | 1,323,520 | +0.02(+0.10%) |
Nov 23, 2012 | 22.51 | 22.86 | 22.46 | 22.75 | 593,519 | +0.36(+1.62%) |
Nov 21, 2012 | 22.08 | 22.42 | 21.93 | 22.38 | 1,516,779 | +0.41(+1.85%) |
Nov 20, 2012 | 22.19 | 22.24 | 21.78 | 21.98 | 2,458,213 | -0.18(-0.80%) |
Nov 19, 2012 | 21.27 | 22.16 | 21.23 | 22.15 | 2,525,631 | +1.22(+5.80%) |
Nov 16, 2012 | 20.89 | 21.10 | 20.66 | 20.94 | 1,837,793 | +0.08(+0.40%) |
Nov 15, 2012 | 21.07 | 21.22 | 20.62 | 20.86 | 1,063,162 | -0.01(-0.05%) |
Nov 14, 2012 | 21.39 | 21.52 | 20.77 | 20.87 | 1,637,194 | -0.36(-1.67%) |
Nov 13, 2012 | 21.12 | 21.42 | 21.03 | 21.22 | 1,433,619 | -0.05(-0.23%) |
Nov 12, 2012 | 21.52 | 21.55 | 21.11 | 21.27 | 1,814,040 | -0.18(-0.85%) |
Nov 09, 2012 | 21.32 | 21.82 | 21.30 | 21.45 | 1,214,744 | -0.04(-0.18%) |
Nov 08, 2012 | 21.80 | 21.92 | 21.32 | 21.49 | 2,116,260 | -0.34(-1.58%) |
Nov 07, 2012 | 22.45 | 22.52 | 21.82 | 21.84 | 2,339,910 | -1.06(-4.63%) |
Nov 06, 2012 | 22.66 | 22.98 | 22.56 | 22.90 | 2,572,747 | +0.34(+1.50%) |
Nov 05, 2012 | 22.47 | 22.75 | 22.33 | 22.56 | 1,713,397 | +0.01(+0.02%) |
Nov 02, 2012 | 22.99 | 23.07 | 22.39 | 22.55 | 2,089,386 | -0.32(-1.41%) |
Nov 01, 2012 | 21.92 | 22.95 | 21.72 | 22.88 | 2,818,541 | +0.96(+4.38%) |
Oct 31, 2012 | 21.63 | 22.04 | 21.33 | 21.92 | 2,165,072 | +0.53(+2.47%) |
Oct 26, 2012 | 21.58 | 21.39 | 21.39 | 21.39 | 3,407,142 | -0.25(-1.15%) |
Oct 25, 2012 | 20.28 | 21.84 | 20.06 | 21.64 | 6,472,038 | +1.32(+6.50%) |
Oct 24, 2012 | 21.14 | 21.33 | 20.20 | 20.32 | 4,486,266 | -0.70(-3.33%) |
Oct 23, 2012 | 21.29 | 21.35 | 20.84 | 21.02 | 3,177,951 | -0.49(-2.27%) |
Oct 19, 2012 | 21.86 | 21.87 | 21.28 | 21.50 | 2,835,101 | -0.34(-1.55%) |
Oct 18, 2012 | 21.47 | 21.91 | 21.22 | 21.84 | 1,688,513 | +0.42(+1.97%) |
Oct 17, 2012 | 21.37 | 21.55 | 21.18 | 21.42 | 2,510,585 | +0.06(+0.26%) |
Oct 16, 2012 | 20.85 | 21.68 | 20.77 | 21.37 | 2,056,327 | +0.60(+2.91%) |
Oct 15, 2012 | 20.76 | 20.82 | 20.55 | 20.76 | 1,058,808 | +0.09(+0.43%) |
Oct 12, 2012 | 20.81 | 20.91 | 20.52 | 20.67 | 1,027,263 | -0.16(-0.75%) |
Oct 11, 2012 | 20.86 | 20.90 | 20.48 | 20.83 | 2,228,719 | +0.12(+0.59%) |
Oct 10, 2012 | 21.05 | 21.14 | 20.67 | 20.71 | 1,208,812 | -0.43(-2.05%) |
Oct 09, 2012 | 21.39 | 21.60 | 21.09 | 21.14 | 1,869,817 | -0.30(-1.40%) |
Oct 08, 2012 | 21.69 | 21.74 | 21.35 | 21.44 | 1,873,234 | -0.45(-2.05%) |
Oct 05, 2012 | 21.63 | 21.92 | 21.52 | 21.89 | 1,965,914 | +0.37(+1.73%) |
Oct 04, 2012 | 21.45 | 21.67 | 21.30 | 21.52 | 1,480,659 | +0.19(+0.88%) |
Oct 03, 2012 | 20.84 | 21.34 | 20.75 | 21.33 | 3,052,592 | +0.54(+2.62%) |
Oct 02, 2012 | 20.72 | 20.92 | 20.61 | 20.78 | 2,567,143 | +0.17(+0.83%) |
Oct 01, 2012 | 20.58 | 20.90 | 20.38 | 20.61 | 2,183,290 | -0.01(-0.05%) |
Sep 28, 2012 | 20.64 | 20.73 | 20.46 | 20.62 | 1,546,680 | -0.13(-0.64%) |
Sep 27, 2012 | 20.92 | 20.95 | 20.58 | 20.76 | 1,860,676 | +0.04(+0.19%) |
Sep 26, 2012 | 20.64 | 20.75 | 20.13 | 20.72 | 1,940,186 | -0.02(-0.08%) |
Sep 25, 2012 | 21.76 | 21.76 | 20.62 | 20.73 | 3,570,350 | -0.95(-4.40%) |
Sep 24, 2012 | 21.94 | 21.95 | 21.63 | 21.69 | 1,739,071 | -0.39(-1.76%) |
Sep 21, 2012 | 22.35 | 22.40 | 22.05 | 22.08 | 3,213,483 | -0.06(-0.25%) |
Sep 20, 2012 | 22.07 | 22.20 | 21.67 | 22.13 | 1,906,745 | -0.02(-0.10%) |
Sep 19, 2012 | 22.09 | 22.37 | 22.09 | 22.15 | 1,478,856 | +0.14(+0.63%) |
Sep 18, 2012 | 22.31 | 22.36 | 21.76 | 22.01 | 1,862,617 | -0.35(-1.56%) |
Sep 17, 2012 | 23.29 | 23.30 | 22.31 | 22.36 | 1,661,706 | -1.12(-4.75%) |
Sep 14, 2012 | 22.79 | 23.66 | 22.79 | 23.48 | 1,529,008 | +0.74(+3.27%) |
Sep 13, 2012 | 22.41 | 22.78 | 21.78 | 22.74 | 2,021,650 | +0.33(+1.49%) |
Sep 12, 2012 | 22.76 | 22.80 | 22.36 | 22.40 | 1,681,088 | -0.09(-0.42%) |
Sep 11, 2012 | 22.64 | 22.90 | 22.44 | 22.50 | 1,343,586 | -0.08(-0.34%) |
Sep 10, 2012 | 22.97 | 23.12 | 22.53 | 22.58 | 1,042,753 | -0.43(-1.86%) |
Sep 07, 2012 | 22.60 | 23.36 | 22.46 | 23.00 | 1,175,815 | +0.62(+2.75%) |
Sep 06, 2012 | 21.64 | 22.41 | 21.54 | 22.39 | 2,377,977 | +0.97(+4.54%) |
Sep 05, 2012 | 21.88 | 21.89 | 21.33 | 21.42 | 2,176,222 | -0.48(-2.18%) |
Sep 04, 2012 | 22.21 | 22.38 | 21.48 | 21.89 | 1,854,119 | -0.39(-1.77%) |
Aug 31, 2012 | 22.22 | 22.48 | 21.88 | 22.29 | 1,001,917 | +0.30(+1.36%) |
Aug 30, 2012 | 22.00 | 22.23 | 21.77 | 21.99 | 962,144 | -0.21(-0.93%) |
Aug 29, 2012 | 22.31 | 22.51 | 22.01 | 22.19 | 1,539,088 | -0.42(-1.87%) |
Aug 27, 2012 | 22.92 | 23.02 | 22.53 | 22.61 | 1,267,147 | -0.14(-0.61%) |
Aug 24, 2012 | 22.90 | 23.02 | 22.51 | 22.75 | 1,654,774 | -0.22(-0.94%) |
Aug 23, 2012 | 23.37 | 23.54 | 22.84 | 22.97 | 2,069,033 | -0.38(-1.62%) |
Aug 22, 2012 | 23.39 | 23.49 | 23.13 | 23.35 | 1,639,761 | -0.09(-0.40%) |
Aug 21, 2012 | 23.31 | 23.78 | 23.28 | 23.44 | 2,176,298 | +0.25(+1.08%) |
Aug 20, 2012 | 23.27 | 23.36 | 22.94 | 23.19 | 1,344,237 | -0.07(-0.29%) |
Aug 17, 2012 | 22.97 | 23.35 | 22.86 | 23.26 | 1,570,604 | +0.23(+0.99%) |
Aug 16, 2012 | 22.18 | 23.09 | 22.14 | 23.03 | 2,386,076 | +0.83(+3.75%) |
Aug 15, 2012 | 21.99 | 22.29 | 21.58 | 22.20 | 2,553,402 | +0.15(+0.68%) |
Aug 14, 2012 | 22.63 | 22.89 | 21.97 | 22.05 | 2,493,767 | -0.48(-2.13%) |
Aug 13, 2012 | 22.72 | 22.78 | 21.97 | 22.53 | 2,923,783 | -0.19(-0.85%) |
Aug 10, 2012 | 22.54 | 22.79 | 22.31 | 22.72 | 2,147,883 | +0.07(+0.29%) |
Aug 09, 2012 | 22.58 | 22.82 | 22.32 | 22.66 | 2,932,394 | +0.25(+1.11%) |
Aug 08, 2012 | 21.92 | 22.52 | 21.74 | 22.41 | 3,543,372 | +0.40(+1.83%) |
Aug 07, 2012 | 21.46 | 22.18 | 21.44 | 22.00 | 4,096,722 | +0.70(+3.29%) |
Aug 06, 2012 | 20.73 | 21.46 | 20.73 | 21.30 | 4,076,776 | +0.50(+2.39%) |
Aug 03, 2012 | 20.79 | 21.14 | 20.43 | 20.81 | 4,731,039 | +0.54(+2.64%) |
Aug 02, 2012 | 20.17 | 20.55 | 19.79 | 20.27 | 4,051,708 | -0.07(-0.33%) |
Aug 01, 2012 | 20.41 | 22.75 | 20.22 | 20.34 | 19,136,464 | +0.36(+1.80%) |
Jul 31, 2012 | 20.33 | 20.52 | 19.92 | 19.98 | 5,337,435 | -0.43(-2.11%) |
Jul 30, 2012 | 20.90 | 21.11 | 20.36 | 20.41 | 4,765,923 | -0.49(-2.32%) |
Jul 27, 2012 | 19.65 | 20.97 | 19.44 | 20.89 | 6,293,285 | +1.46(+7.53%) |
Jul 26, 2012 | 21.81 | 21.81 | 17.99 | 19.43 | 15,637,776 | -3.80(-16.35%) |
Jul 25, 2012 | 23.49 | 23.74 | 22.90 | 23.23 | 1,168,005 | -0.06(-0.26%) |
Jul 24, 2012 | 23.76 | 23.81 | 23.03 | 23.29 | 1,655,590 | -0.43(-1.81%) |
Jul 23, 2012 | 23.24 | 23.85 | 23.16 | 23.72 | 1,585,899 | -0.22(-0.92%) |
Jul 20, 2012 | 24.27 | 24.58 | 23.90 | 23.94 | 1,551,940 | -0.71(-2.89%) |
Jul 19, 2012 | 24.42 | 24.84 | 24.15 | 24.65 | 3,038,659 | +0.37(+1.52%) |
Jul 18, 2012 | 23.28 | 24.49 | 23.19 | 24.28 | 4,624,270 | +0.83(+3.53%) |
Jul 17, 2012 | 22.86 | 23.47 | 22.70 | 23.46 | 2,537,234 | +0.78(+3.46%) |
Jul 16, 2012 | 22.81 | 22.85 | 22.03 | 22.67 | 1,557,156 | -0.17(-0.72%) |
Jul 13, 2012 | 22.89 | 23.04 | 22.55 | 22.84 | 2,212,125 | +0.11(+0.49%) |
Jul 12, 2012 | 22.56 | 22.96 | 22.17 | 22.73 | 1,788,618 | -0.14(-0.60%) |
Jul 11, 2012 | 23.32 | 23.41 | 22.64 | 22.86 | 2,601,219 | -0.45(-1.92%) |
Jul 10, 2012 | 24.51 | 24.61 | 23.04 | 23.31 | 2,142,023 | -0.99(-4.09%) |
Jul 09, 2012 | 24.41 | 24.55 | 24.14 | 24.31 | 1,602,196 | -0.19(-0.79%) |
Jul 06, 2012 | 25.04 | 25.13 | 24.21 | 24.50 | 1,250,865 | -0.98(-3.83%) |
Jul 05, 2012 | 25.40 | 25.66 | 25.35 | 25.48 | 1,242,630 | -0.06(-0.22%) |
Jul 03, 2012 | 24.77 | 25.55 | 24.67 | 25.53 | 789,919 | +0.79(+3.21%) |
Jul 02, 2012 | 25.27 | 25.43 | 24.43 | 24.74 | 2,024,334 | -0.54(-2.12%) |
Jun 29, 2012 | 24.83 | 25.50 | 24.83 | 25.27 | 2,246,154 | +1.23(+5.10%) |
Jun 28, 2012 | 23.85 | 24.16 | 23.53 | 24.05 | 1,360,276 | +0.05(+0.21%) |
Jun 27, 2012 | 23.84 | 24.12 | 23.74 | 24.00 | 1,342,600 | +0.23(+0.98%) |
Jun 26, 2012 | 23.34 | 23.99 | 23.21 | 23.76 | 2,900,896 | +0.52(+2.23%) |
Jun 25, 2012 | 23.27 | 23.45 | 23.07 | 23.25 | 2,123,751 | -0.43(-1.82%) |
Jun 22, 2012 | 24.01 | 24.01 | 23.52 | 23.68 | 3,970,294 | -0.12(-0.49%) |
Jun 21, 2012 | 25.02 | 25.02 | 23.66 | 23.79 | 2,994,859 | -1.21(-4.83%) |
Jun 20, 2012 | 25.13 | 25.39 | 24.73 | 25.00 | 1,725,718 | -0.23(-0.92%) |
Jun 19, 2012 | 25.09 | 25.64 | 25.02 | 25.23 | 3,023,342 | -0.13(-0.50%) |
Jun 18, 2012 | 25.11 | 25.53 | 24.96 | 25.36 | 1,735,113 | +0.11(+0.44%) |
Jun 15, 2012 | 24.76 | 25.29 | 24.72 | 25.25 | 1,799,955 | +0.62(+2.51%) |
Jun 14, 2012 | 24.86 | 25.28 | 24.37 | 24.63 | 2,145,140 | -0.07(-0.29%) |
Jun 13, 2012 | 25.18 | 25.62 | 24.57 | 24.70 | 4,602,960 | -1.39(-5.31%) |
Jun 12, 2012 | 25.66 | 26.18 | 25.38 | 26.09 | 1,679,928 | +0.66(+2.58%) |
Jun 11, 2012 | 26.82 | 26.85 | 25.38 | 25.43 | 1,903,067 | -0.94(-3.56%) |
Jun 08, 2012 | 26.28 | 26.41 | 25.78 | 26.37 | 1,540,809 | -0.06(-0.21%) |
Jun 07, 2012 | 26.78 | 27.52 | 26.40 | 26.42 | 2,866,267 | +0.28(+1.08%) |
Jun 06, 2012 | 25.77 | 26.24 | 25.73 | 26.14 | 2,021,282 | +0.77(+3.02%) |
Jun 05, 2012 | 24.73 | 25.48 | 24.71 | 25.38 | 1,492,524 | +0.48(+1.93%) |
Jun 04, 2012 | 25.36 | 25.55 | 24.37 | 24.90 | 2,339,297 | -0.46(-1.83%) |
Jun 01, 2012 | 25.49 | 25.70 | 25.21 | 25.36 | 2,366,204 | -0.97(-3.67%) |
May 31, 2012 | 27.59 | 27.63 | 26.13 | 26.33 | 3,357,829 | -1.32(-4.79%) |
May 30, 2012 | 27.82 | 27.87 | 27.21 | 27.65 | 2,400,542 | -0.68(-2.40%) |
May 29, 2012 | 27.63 | 28.41 | 27.35 | 28.33 | 2,232,387 | +1.20(+4.44%) |
May 25, 2012 | 28.33 | 28.42 | 27.04 | 27.13 | 3,579,702 | -1.30(-4.56%) |
May 24, 2012 | 28.82 | 28.97 | 27.92 | 28.42 | 1,440,942 | -0.14(-0.48%) |
May 23, 2012 | 27.99 | 28.65 | 27.53 | 28.56 | 1,117,258 | +0.27(+0.96%) |
May 22, 2012 | 28.46 | 28.80 | 28.08 | 28.29 | 1,632,635 | -0.05(-0.18%) |
May 21, 2012 | 26.76 | 28.39 | 26.68 | 28.34 | 3,086,710 | +1.66(+6.20%) |
May 18, 2012 | 26.86 | 27.31 | 26.44 | 26.68 | 2,734,640 | -0.01(-0.02%) |
May 17, 2012 | 28.68 | 28.70 | 26.60 | 26.69 | 4,675,784 | -1.98(-6.91%) |
May 16, 2012 | 29.16 | 29.53 | 28.62 | 28.67 | 1,366,699 | -0.36(-1.25%) |
May 15, 2012 | 29.40 | 29.50 | 28.89 | 29.04 | 1,673,665 | -0.37(-1.27%) |
May 14, 2012 | 29.07 | 29.70 | 28.86 | 29.41 | 2,312,175 | -0.21(-0.70%) |
May 11, 2012 | 29.16 | 30.00 | 29.10 | 29.62 | 1,704,980 | +0.09(+0.32%) |
May 10, 2012 | 29.57 | 29.92 | 29.23 | 29.52 | 2,472,237 | +0.42(+1.45%) |
May 09, 2012 | 28.53 | 29.55 | 28.19 | 29.10 | 2,577,123 | +0.16(+0.57%) |
May 08, 2012 | 29.13 | 29.20 | 28.02 | 28.94 | 2,921,888 | -0.62(-2.10%) |
May 07, 2012 | 29.19 | 29.67 | 29.09 | 29.56 | 2,062,272 | +0.19(+0.64%) |
May 04, 2012 | 30.51 | 30.61 | 28.55 | 29.37 | 4,865,160 | -1.43(-4.66%) |
May 03, 2012 | 31.21 | 31.49 | 30.69 | 30.80 | 2,721,974 | -0.41(-1.32%) |
May 02, 2012 | 30.60 | 31.29 | 30.33 | 31.22 | 1,526,827 | +0.36(+1.16%) |