Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,748 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,199 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,045 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,488 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,151 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,843 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,268 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,971 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,985 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,232 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.48 | 38.06 | 38.29 | 1,391,584 | +0.73(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,484 | -1.44(-3.70%) |
Apr 12, 2013 | 39.35 | 39.78 | 38.89 | 39.01 | 831,229 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,735 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,303 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,354 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,465 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,451 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,268 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.70 | 39.23 | 39.26 | 1,714,083 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,736 | +0.04(+0.11%) |
Apr 01, 2013 | 39.81 | 39.81 | 39.08 | 39.53 | 873,922 | -0.01(-0.02%) |
Mar 28, 2013 | 39.11 | 39.58 | 38.78 | 39.54 | 1,364,624 | +0.42(+1.07%) |
Mar 27, 2013 | 38.52 | 39.41 | 38.43 | 39.12 | 1,522,583 | +0.49(+1.28%) |
Mar 26, 2013 | 37.50 | 38.77 | 37.50 | 38.63 | 1,572,373 | +1.48(+4.00%) |
Mar 25, 2013 | 37.79 | 37.84 | 36.86 | 37.15 | 1,461,587 | -0.52(-1.38%) |
Mar 22, 2013 | 37.89 | 38.11 | 37.64 | 37.67 | 993,223 | -0.16(-0.43%) |
Mar 21, 2013 | 37.79 | 38.07 | 37.69 | 37.83 | 1,054,881 | -0.26(-0.67%) |
Mar 20, 2013 | 37.79 | 38.15 | 37.71 | 38.08 | 885,625 | +0.61(+1.64%) |
Mar 19, 2013 | 37.31 | 37.72 | 37.02 | 37.47 | 814,752 | +0.29(+0.78%) |
Mar 18, 2013 | 36.70 | 37.36 | 36.60 | 37.18 | 1,157,429 | +0.19(+0.51%) |
Mar 15, 2013 | 37.31 | 37.47 | 36.95 | 36.99 | 1,109,588 | -0.32(-0.85%) |
Mar 14, 2013 | 37.15 | 37.37 | 36.91 | 37.31 | 1,123,264 | +0.30(+0.81%) |
Mar 13, 2013 | 37.39 | 37.41 | 36.96 | 37.01 | 1,631,597 | -0.26(-0.71%) |
Mar 12, 2013 | 37.45 | 37.45 | 37.03 | 37.27 | 1,757,241 | -0.13(-0.34%) |
Mar 11, 2013 | 37.28 | 37.63 | 37.07 | 37.40 | 1,626,032 | +0.09(+0.23%) |
Mar 08, 2013 | 37.47 | 37.73 | 37.21 | 37.32 | 940,663 | +0.07(+0.18%) |
Mar 07, 2013 | 38.21 | 38.25 | 36.93 | 37.25 | 2,103,802 | -1.14(-2.98%) |
Mar 06, 2013 | 38.66 | 38.94 | 38.23 | 38.39 | 800,812 | -0.14(-0.35%) |
Mar 05, 2013 | 37.72 | 38.80 | 37.72 | 38.53 | 1,188,894 | +0.90(+2.40%) |
Mar 04, 2013 | 36.94 | 37.68 | 36.94 | 37.62 | 665,581 | +0.41(+1.10%) |
Mar 01, 2013 | 37.62 | 37.78 | 37.04 | 37.21 | 1,352,079 | -0.73(-1.93%) |
Feb 28, 2013 | 37.62 | 38.22 | 37.59 | 37.95 | 1,807,221 | +0.67(+1.81%) |
Feb 27, 2013 | 36.68 | 37.33 | 36.47 | 37.27 | 605,884 | +0.48(+1.30%) |
Feb 26, 2013 | 36.69 | 37.07 | 36.67 | 36.80 | 1,046,234 | +0.30(+0.82%) |
Feb 25, 2013 | 36.92 | 37.21 | 36.50 | 36.50 | 995,394 | -0.29(-0.79%) |
Feb 22, 2013 | 36.49 | 37.21 | 36.49 | 36.79 | 1,754,813 | +0.66(+1.82%) |
Feb 21, 2013 | 36.42 | 36.52 | 35.81 | 36.13 | 1,000,529 | -0.45(-1.24%) |
Feb 20, 2013 | 37.09 | 37.36 | 36.57 | 36.58 | 1,553,492 | -0.30(-0.81%) |
Feb 19, 2013 | 36.74 | 36.94 | 36.34 | 36.88 | 1,666,456 | +0.49(+1.36%) |
Feb 15, 2013 | 36.86 | 36.99 | 36.34 | 36.39 | 1,148,029 | -0.44(-1.20%) |
Feb 14, 2013 | 36.90 | 37.02 | 36.38 | 36.83 | 1,272,002 | -0.16(-0.44%) |
Feb 13, 2013 | 37.20 | 37.25 | 36.79 | 36.99 | 1,365,328 | -0.09(-0.25%) |
Feb 12, 2013 | 36.98 | 37.16 | 36.96 | 37.09 | 1,238,250 | +0.04(+0.11%) |
Feb 11, 2013 | 37.31 | 37.32 | 36.86 | 37.04 | 889,691 | -0.42(-1.11%) |
Feb 08, 2013 | 37.66 | 37.71 | 37.38 | 37.46 | 928,408 | -0.14(-0.36%) |
Feb 07, 2013 | 37.64 | 37.81 | 37.32 | 37.60 | 995,029 | -0.08(-0.20%) |
Feb 06, 2013 | 37.59 | 37.69 | 37.48 | 37.67 | 754,712 | -0.04(-0.11%) |
Feb 04, 2013 | 37.61 | 37.82 | 37.41 | 37.71 | 1,143,508 | -0.07(-0.18%) |
Feb 01, 2013 | 37.94 | 38.38 | 37.55 | 37.78 | 1,682,104 | +0.57(+1.53%) |
Jan 31, 2013 | 37.36 | 37.36 | 36.79 | 37.21 | 3,959,056 | -2.58(-6.49%) |
Jan 30, 2013 | 40.45 | 40.82 | 39.72 | 39.80 | 1,696,553 | -0.60(-1.49%) |
Jan 29, 2013 | 40.76 | 40.76 | 40.09 | 40.40 | 1,976,706 | -0.70(-1.70%) |
Jan 28, 2013 | 40.96 | 41.15 | 40.80 | 41.10 | 1,322,110 | +0.05(+0.12%) |
Jan 25, 2013 | 39.81 | 41.18 | 39.81 | 41.05 | 3,866,578 | +2.41(+6.25%) |
Jan 24, 2013 | 38.38 | 38.76 | 38.15 | 38.63 | 1,110,497 | +0.29(+0.75%) |
Jan 23, 2013 | 38.11 | 38.62 | 37.66 | 38.34 | 1,813,847 | +0.11(+0.29%) |
Jan 22, 2013 | 38.05 | 38.23 | 37.51 | 38.23 | 1,855,858 | +0.35(+0.92%) |
Jan 18, 2013 | 37.81 | 38.02 | 37.59 | 37.88 | 790,953 | +0.19(+0.50%) |
Jan 17, 2013 | 37.83 | 37.83 | 37.42 | 37.70 | 1,072,363 | -0.15(-0.40%) |
Jan 16, 2013 | 37.57 | 37.94 | 37.43 | 37.85 | 1,269,634 | +0.52(+1.39%) |
Jan 15, 2013 | 37.20 | 37.48 | 37.04 | 37.33 | 973,706 | +0.16(+0.43%) |
Jan 14, 2013 | 37.19 | 37.31 | 36.99 | 37.17 | 495,877 | +0.08(+0.21%) |
Jan 11, 2013 | 37.51 | 37.78 | 36.96 | 37.09 | 948,143 | -0.34(-0.91%) |
Jan 10, 2013 | 37.44 | 37.54 | 37.11 | 37.43 | 408,320 | +0.21(+0.57%) |
Jan 09, 2013 | 36.97 | 37.66 | 36.96 | 37.22 | 918,214 | +0.30(+0.81%) |
Jan 08, 2013 | 36.77 | 36.94 | 36.44 | 36.92 | 885,330 | +0.39(+1.07%) |
Jan 07, 2013 | 36.36 | 36.64 | 36.36 | 36.53 | 553,498 | +0.12(+0.33%) |
Jan 04, 2013 | 36.28 | 36.58 | 36.21 | 36.41 | 481,088 | +0.13(+0.35%) |
Jan 03, 2013 | 36.02 | 36.35 | 35.98 | 36.29 | 792,706 | +0.20(+0.54%) |
Jan 02, 2013 | 36.32 | 36.32 | 35.81 | 36.09 | 760,077 | +0.79(+2.24%) |
Dec 31, 2012 | 34.76 | 35.48 | 34.66 | 35.30 | 680,381 | +0.54(+1.56%) |
Dec 28, 2012 | 34.86 | 35.16 | 34.67 | 34.76 | 447,652 | -0.26(-0.75%) |
Dec 27, 2012 | 35.00 | 35.18 | 34.58 | 35.02 | 672,877 | +0.08(+0.22%) |
Dec 26, 2012 | 35.35 | 35.35 | 34.83 | 34.94 | 449,154 | -0.31(-0.89%) |
Dec 24, 2012 | 35.22 | 35.35 | 35.13 | 35.26 | 215,281 | -0.02(-0.05%) |
Dec 21, 2012 | 35.30 | 35.34 | 34.71 | 35.28 | 2,029,075 | -0.61(-1.70%) |
Dec 20, 2012 | 35.85 | 36.48 | 35.66 | 35.89 | 713,968 | +0.10(+0.28%) |
Dec 19, 2012 | 36.30 | 36.46 | 35.79 | 35.79 | 648,595 | -0.55(-1.52%) |
Dec 18, 2012 | 36.11 | 36.41 | 35.85 | 36.34 | 675,980 | +0.29(+0.80%) |
Dec 17, 2012 | 35.72 | 36.17 | 35.69 | 36.05 | 663,071 | +0.39(+1.10%) |
Dec 14, 2012 | 35.44 | 35.88 | 35.14 | 35.66 | 801,094 | +0.25(+0.70%) |
Dec 13, 2012 | 36.14 | 36.17 | 35.29 | 35.41 | 805,707 | -0.68(-1.88%) |
Dec 12, 2012 | 35.98 | 36.47 | 35.96 | 36.09 | 936,601 | +0.34(+0.95%) |
Dec 11, 2012 | 35.38 | 35.84 | 35.30 | 35.75 | 955,383 | +0.46(+1.30%) |
Dec 10, 2012 | 35.22 | 35.45 | 35.20 | 35.29 | 669,966 | +0.01(+0.02%) |
Dec 07, 2012 | 35.10 | 35.52 | 35.02 | 35.28 | 798,213 | +0.34(+0.97%) |
Dec 06, 2012 | 34.70 | 35.09 | 34.61 | 34.94 | 770,733 | +0.37(+1.06%) |
Dec 05, 2012 | 34.78 | 35.02 | 34.51 | 34.58 | 806,019 | -0.14(-0.39%) |
Dec 04, 2012 | 34.63 | 34.86 | 34.45 | 34.72 | 575,765 | -0.20(-0.56%) |
Nov 30, 2012 | 35.06 | 35.18 | 34.75 | 34.91 | 7,002,718 | -0.16(-0.46%) |
Nov 29, 2012 | 35.19 | 35.24 | 34.46 | 35.07 | 1,900,977 | +0.09(+0.27%) |
Nov 28, 2012 | 34.86 | 35.00 | 34.56 | 34.98 | 1,396,140 | +0.03(+0.07%) |
Nov 27, 2012 | 34.45 | 35.24 | 34.45 | 34.95 | 2,248,461 | +0.54(+1.56%) |
Nov 26, 2012 | 34.29 | 34.44 | 33.98 | 34.42 | 1,751,915 | +0.01(+0.02%) |
Nov 23, 2012 | 34.21 | 34.47 | 33.93 | 34.41 | 695,942 | +0.37(+1.10%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.74 | 34.04 | 1,760,155 | -0.11(-0.32%) |
Nov 20, 2012 | 34.27 | 34.29 | 33.76 | 34.15 | 2,446,682 | -0.45(-1.30%) |
Nov 19, 2012 | 33.65 | 34.60 | 33.47 | 34.60 | 2,086,175 | +1.38(+4.14%) |
Nov 16, 2012 | 32.80 | 33.41 | 32.35 | 33.22 | 2,301,210 | +0.25(+0.75%) |
Nov 15, 2012 | 32.84 | 33.25 | 32.75 | 32.97 | 2,463,577 | +0.14(+0.41%) |
Nov 14, 2012 | 33.35 | 33.55 | 32.75 | 32.84 | 1,415,048 | -0.47(-1.40%) |
Nov 13, 2012 | 33.63 | 33.76 | 33.25 | 33.30 | 1,242,948 | -0.43(-1.28%) |
Nov 12, 2012 | 34.67 | 34.67 | 33.25 | 33.73 | 1,492,466 | -0.72(-2.09%) |
Nov 09, 2012 | 34.26 | 34.69 | 34.16 | 34.45 | 1,038,285 | +0.16(+0.47%) |
Nov 08, 2012 | 34.68 | 34.84 | 34.13 | 34.29 | 959,340 | -0.49(-1.41%) |
Nov 07, 2012 | 34.94 | 35.08 | 34.39 | 34.78 | 1,252,273 | -0.36(-1.03%) |
Nov 06, 2012 | 34.67 | 35.39 | 34.63 | 35.15 | 1,398,858 | +0.65(+1.89%) |
Nov 05, 2012 | 34.11 | 34.58 | 34.06 | 34.50 | 1,017,704 | +0.39(+1.14%) |
Nov 02, 2012 | 34.65 | 34.65 | 34.10 | 34.11 | 1,488,106 | -0.37(-1.08%) |
Nov 01, 2012 | 33.86 | 34.66 | 33.49 | 34.48 | 2,052,571 | +0.69(+2.05%) |
Oct 31, 2012 | 33.72 | 34.24 | 33.24 | 33.79 | 2,019,118 | +0.02(+0.05%) |
Oct 26, 2012 | 34.80 | 33.77 | 33.77 | 33.77 | 5,345,475 | -1.20(-3.43%) |
Oct 25, 2012 | 35.18 | 35.49 | 34.64 | 34.97 | 3,055,513 | -0.47(-1.31%) |
Oct 24, 2012 | 34.57 | 35.78 | 34.51 | 35.44 | 2,617,470 | +1.01(+2.92%) |
Oct 23, 2012 | 34.01 | 34.57 | 33.85 | 34.43 | 1,659,586 | +0.50(+1.47%) |
Oct 19, 2012 | 34.30 | 34.45 | 33.83 | 33.93 | 1,456,709 | -0.46(-1.33%) |
Oct 18, 2012 | 34.72 | 34.77 | 34.20 | 34.39 | 1,185,867 | -0.34(-0.97%) |
Oct 17, 2012 | 34.60 | 34.86 | 34.33 | 34.72 | 752,790 | +0.10(+0.29%) |
Oct 16, 2012 | 34.28 | 34.81 | 34.19 | 34.62 | 767,425 | +0.43(+1.26%) |
Oct 15, 2012 | 34.01 | 34.22 | 33.84 | 34.19 | 634,591 | +0.26(+0.77%) |
Oct 12, 2012 | 33.95 | 34.12 | 33.83 | 33.93 | 578,734 | -0.02(-0.05%) |
Oct 11, 2012 | 34.04 | 34.21 | 33.94 | 33.95 | 806,658 | +0.25(+0.73%) |
Oct 10, 2012 | 33.70 | 33.90 | 33.48 | 33.70 | 1,110,101 | -0.07(-0.20%) |
Oct 09, 2012 | 34.30 | 34.30 | 33.68 | 33.77 | 1,372,861 | -0.69(-2.01%) |
Oct 08, 2012 | 34.67 | 34.75 | 34.35 | 34.46 | 547,792 | -0.16(-0.46%) |
Oct 05, 2012 | 34.77 | 35.13 | 34.53 | 34.62 | 914,779 | +0.01(+0.02%) |
Oct 04, 2012 | 34.61 | 34.87 | 33.95 | 34.61 | 1,894,276 | +0.07(+0.20%) |
Oct 03, 2012 | 34.84 | 34.84 | 34.51 | 34.55 | 1,799,806 | -0.20(-0.58%) |
Oct 02, 2012 | 34.30 | 34.89 | 34.24 | 34.75 | 1,184,014 | +0.59(+1.73%) |
Oct 01, 2012 | 34.38 | 34.54 | 33.98 | 34.16 | 1,612,162 | -0.08(-0.22%) |
Sep 28, 2012 | 34.13 | 34.41 | 33.87 | 34.23 | 1,243,815 | +0.14(+0.42%) |
Sep 27, 2012 | 34.03 | 34.36 | 33.78 | 34.09 | 1,068,930 | +0.25(+0.72%) |
Sep 26, 2012 | 33.83 | 34.17 | 33.70 | 33.84 | 1,005,515 | +0.00(+0.00%) |
Sep 25, 2012 | 33.93 | 34.36 | 33.83 | 33.84 | 1,152,939 | +0.26(+0.78%) |
Sep 24, 2012 | 33.15 | 33.70 | 33.05 | 33.58 | 798,936 | +0.36(+1.07%) |
Sep 21, 2012 | 33.67 | 33.67 | 33.22 | 33.23 | 1,442,412 | -0.04(-0.13%) |
Sep 20, 2012 | 33.02 | 33.35 | 32.87 | 33.27 | 534,437 | +0.04(+0.13%) |
Sep 19, 2012 | 33.00 | 33.34 | 32.94 | 33.23 | 513,433 | +0.24(+0.72%) |
Sep 18, 2012 | 32.99 | 33.30 | 32.88 | 32.99 | 1,159,133 | +0.00(+0.00%) |
Sep 17, 2012 | 32.97 | 33.16 | 32.84 | 32.99 | 1,627,931 | -0.52(-1.56%) |
Sep 14, 2012 | 33.69 | 33.75 | 33.23 | 33.52 | 1,112,909 | -0.14(-0.40%) |
Sep 13, 2012 | 33.60 | 33.83 | 33.23 | 33.65 | 946,739 | +0.24(+0.71%) |
Sep 12, 2012 | 33.61 | 33.74 | 33.36 | 33.41 | 733,544 | -0.01(-0.03%) |
Sep 11, 2012 | 33.32 | 33.48 | 33.22 | 33.42 | 925,626 | +0.10(+0.30%) |
Sep 10, 2012 | 33.52 | 33.65 | 33.26 | 33.32 | 1,002,209 | -0.26(-0.78%) |
Sep 07, 2012 | 33.32 | 33.66 | 33.23 | 33.58 | 992,111 | +0.14(+0.43%) |
Sep 06, 2012 | 32.75 | 33.56 | 32.75 | 33.44 | 1,268,990 | +0.91(+2.81%) |
Sep 05, 2012 | 32.53 | 32.68 | 32.14 | 32.53 | 1,409,679 | -0.48(-1.46%) |
Sep 04, 2012 | 31.82 | 33.36 | 31.79 | 33.01 | 1,961,851 | +1.36(+4.31%) |
Aug 31, 2012 | 31.78 | 31.83 | 31.42 | 31.64 | 803,206 | +0.12(+0.37%) |
Aug 30, 2012 | 31.53 | 31.63 | 31.36 | 31.53 | 758,486 | -0.26(-0.82%) |
Aug 29, 2012 | 31.55 | 31.88 | 31.50 | 31.79 | 673,641 | +0.33(+1.04%) |
Aug 27, 2012 | 31.42 | 31.58 | 31.22 | 31.46 | 850,178 | +0.10(+0.32%) |
Aug 24, 2012 | 31.02 | 31.42 | 30.87 | 31.36 | 598,195 | +0.37(+1.20%) |
Aug 23, 2012 | 31.15 | 31.18 | 30.73 | 30.99 | 785,616 | -0.23(-0.73%) |
Aug 22, 2012 | 31.49 | 31.54 | 30.90 | 31.21 | 1,008,629 | -0.46(-1.46%) |
Aug 21, 2012 | 31.46 | 31.85 | 31.30 | 31.68 | 1,107,721 | +0.38(+1.21%) |
Aug 20, 2012 | 30.97 | 31.44 | 30.97 | 31.30 | 1,246,245 | +0.22(+0.70%) |
Aug 17, 2012 | 31.11 | 31.16 | 30.76 | 31.08 | 971,297 | +0.02(+0.05%) |
Aug 16, 2012 | 31.05 | 31.16 | 30.57 | 31.06 | 929,287 | +0.08(+0.24%) |
Aug 15, 2012 | 30.63 | 31.05 | 30.59 | 30.99 | 497,612 | +0.29(+0.93%) |
Aug 14, 2012 | 30.67 | 30.89 | 30.58 | 30.70 | 640,102 | +0.16(+0.52%) |
Aug 13, 2012 | 30.31 | 30.54 | 30.09 | 30.54 | 886,673 | +0.31(+1.03%) |
Aug 10, 2012 | 30.07 | 30.30 | 30.00 | 30.23 | 1,085,261 | +0.11(+0.36%) |
Aug 09, 2012 | 30.10 | 30.30 | 29.97 | 30.12 | 1,475,124 | +0.14(+0.48%) |
Aug 08, 2012 | 30.17 | 30.45 | 29.88 | 29.98 | 1,137,908 | -0.16(-0.53%) |
Aug 07, 2012 | 29.99 | 30.61 | 29.81 | 30.14 | 1,679,815 | +0.41(+1.39%) |
Aug 06, 2012 | 30.04 | 30.26 | 29.67 | 29.72 | 1,596,627 | -0.30(-1.01%) |
Aug 03, 2012 | 29.15 | 30.32 | 29.06 | 30.03 | 3,507,277 | +3.22(+12.00%) |
Aug 02, 2012 | 26.35 | 26.94 | 26.09 | 26.81 | 1,144,061 | +0.19(+0.70%) |
Aug 01, 2012 | 26.84 | 26.94 | 26.53 | 26.62 | 582,869 | +0.04(+0.16%) |
Jul 31, 2012 | 26.74 | 27.04 | 26.57 | 26.58 | 733,152 | -0.13(-0.50%) |
Jul 30, 2012 | 26.92 | 27.00 | 26.57 | 26.72 | 864,862 | -0.12(-0.44%) |
Jul 27, 2012 | 26.09 | 27.03 | 26.09 | 26.83 | 878,461 | +0.99(+3.85%) |
Jul 26, 2012 | 26.20 | 26.40 | 25.71 | 25.84 | 883,678 | -0.16(-0.62%) |
Jul 25, 2012 | 25.81 | 26.16 | 25.80 | 26.00 | 597,825 | +0.16(+0.62%) |
Jul 24, 2012 | 25.76 | 25.97 | 25.65 | 25.84 | 690,497 | +0.04(+0.16%) |
Jul 23, 2012 | 25.87 | 25.88 | 25.60 | 25.80 | 482,008 | -0.57(-2.17%) |
Jul 20, 2012 | 26.71 | 26.93 | 26.18 | 26.37 | 779,867 | -0.51(-1.91%) |
Jul 19, 2012 | 26.99 | 27.04 | 26.46 | 26.88 | 875,743 | -0.32(-1.18%) |
Jul 18, 2012 | 27.17 | 27.36 | 27.00 | 27.20 | 733,981 | -0.06(-0.22%) |
Jul 17, 2012 | 26.88 | 27.29 | 26.78 | 27.26 | 743,764 | +0.58(+2.18%) |
Jul 16, 2012 | 26.77 | 26.81 | 26.50 | 26.68 | 640,862 | -0.16(-0.60%) |
Jul 13, 2012 | 26.57 | 26.93 | 26.47 | 26.84 | 712,733 | +0.39(+1.46%) |
Jul 12, 2012 | 26.14 | 26.53 | 26.14 | 26.45 | 805,228 | +0.12(+0.45%) |
Jul 11, 2012 | 25.98 | 26.40 | 25.86 | 26.34 | 715,319 | +0.35(+1.36%) |
Jul 10, 2012 | 26.11 | 26.56 | 25.92 | 25.98 | 830,103 | -0.13(-0.52%) |
Jul 09, 2012 | 25.97 | 26.16 | 25.94 | 26.12 | 884,685 | +0.13(+0.49%) |
Jul 06, 2012 | 25.85 | 26.06 | 25.69 | 25.99 | 526,468 | -0.06(-0.23%) |
Jul 05, 2012 | 25.94 | 26.20 | 25.89 | 26.05 | 1,006,201 | -0.01(-0.03%) |
Jul 03, 2012 | 26.23 | 26.24 | 25.99 | 26.06 | 510,654 | -0.21(-0.80%) |
Jul 02, 2012 | 26.28 | 26.27 | 25.97 | 26.27 | 911,898 | -0.01(-0.03%) |
Jun 29, 2012 | 26.24 | 26.61 | 26.24 | 26.28 | 1,462,610 | +0.82(+3.21%) |
Jun 28, 2012 | 25.73 | 25.76 | 25.12 | 25.46 | 1,633,131 | -0.26(-1.02%) |
Jun 27, 2012 | 25.71 | 25.97 | 25.65 | 25.72 | 728,627 | +0.05(+0.20%) |
Jun 26, 2012 | 25.76 | 25.83 | 25.42 | 25.67 | 602,748 | -0.05(-0.20%) |
Jun 25, 2012 | 26.15 | 26.18 | 25.64 | 25.72 | 758,878 | -0.75(-2.83%) |
Jun 22, 2012 | 26.11 | 26.57 | 25.99 | 26.47 | 1,017,430 | +0.38(+1.45%) |
Jun 21, 2012 | 27.31 | 27.32 | 26.07 | 26.09 | 921,559 | -1.16(-4.26%) |
Jun 20, 2012 | 27.30 | 27.39 | 27.13 | 27.25 | 1,082,237 | -0.08(-0.31%) |
Jun 19, 2012 | 26.92 | 27.69 | 26.78 | 27.34 | 1,955,923 | +0.34(+1.25%) |
Jun 18, 2012 | 26.63 | 27.05 | 26.51 | 27.00 | 1,259,320 | +0.23(+0.85%) |
Jun 15, 2012 | 26.80 | 26.93 | 26.66 | 26.77 | 1,577,920 | +0.00(+0.00%) |
Jun 14, 2012 | 26.88 | 26.95 | 26.62 | 26.77 | 1,551,570 | -0.15(-0.56%) |
Jun 13, 2012 | 27.04 | 27.35 | 26.84 | 26.93 | 565,090 | -0.17(-0.62%) |
Jun 12, 2012 | 26.81 | 27.20 | 26.72 | 27.09 | 1,496,334 | +0.42(+1.58%) |
Jun 11, 2012 | 27.31 | 27.32 | 26.67 | 26.67 | 635,250 | -0.32(-1.19%) |
Jun 08, 2012 | 26.70 | 27.03 | 26.43 | 26.99 | 1,457,785 | +0.08(+0.28%) |
Jun 07, 2012 | 27.09 | 27.15 | 26.88 | 26.92 | 1,192,166 | +0.17(+0.63%) |
Jun 06, 2012 | 26.19 | 26.82 | 26.18 | 26.75 | 952,895 | +0.75(+2.88%) |
Jun 05, 2012 | 25.24 | 26.09 | 25.16 | 26.00 | 1,264,268 | +0.38(+1.48%) |
Jun 04, 2012 | 25.70 | 25.80 | 25.28 | 25.62 | 1,452,215 | -0.12(-0.46%) |
Jun 01, 2012 | 25.64 | 26.02 | 25.47 | 25.74 | 1,635,578 | -0.35(-1.36%) |
May 31, 2012 | 26.11 | 26.24 | 25.77 | 26.09 | 1,396,428 | -0.12(-0.45%) |
May 30, 2012 | 26.17 | 26.27 | 25.93 | 26.21 | 1,609,513 | -0.23(-0.86%) |
May 29, 2012 | 26.60 | 26.77 | 26.31 | 26.44 | 1,906,885 | -0.16(-0.60%) |
May 25, 2012 | 26.86 | 26.93 | 26.45 | 26.60 | 1,251,017 | -0.43(-1.59%) |
May 24, 2012 | 27.04 | 27.09 | 26.73 | 27.03 | 1,264,889 | -0.04(-0.16%) |
May 23, 2012 | 26.92 | 27.10 | 26.70 | 27.07 | 995,752 | -0.03(-0.09%) |
May 22, 2012 | 27.17 | 27.49 | 26.89 | 27.09 | 955,791 | -0.04(-0.16%) |
May 21, 2012 | 26.74 | 27.15 | 26.38 | 27.14 | 1,416,278 | +0.48(+1.80%) |
May 18, 2012 | 27.16 | 27.31 | 26.66 | 26.66 | 1,206,784 | -0.38(-1.40%) |
May 17, 2012 | 27.83 | 27.83 | 27.04 | 27.04 | 1,273,090 | -0.93(-3.34%) |
May 16, 2012 | 28.24 | 28.32 | 27.80 | 27.97 | 1,528,352 | -0.69(-2.41%) |
May 15, 2012 | 28.64 | 28.78 | 28.53 | 28.66 | 1,564,864 | +0.56(+2.01%) |
May 14, 2012 | 28.11 | 28.23 | 27.84 | 28.10 | 1,795,480 | -0.29(-1.04%) |
May 11, 2012 | 28.59 | 28.72 | 28.35 | 28.39 | 806,391 | -0.41(-1.43%) |
May 10, 2012 | 28.52 | 28.97 | 28.47 | 28.80 | 1,459,397 | +0.54(+1.91%) |
May 09, 2012 | 27.85 | 28.42 | 27.73 | 28.27 | 1,571,584 | +0.12(+0.42%) |
May 08, 2012 | 28.02 | 28.27 | 27.69 | 28.15 | 1,920,638 | -0.32(-1.12%) |
May 07, 2012 | 28.30 | 28.54 | 28.00 | 28.47 | 1,258,475 | -0.01(-0.03%) |
May 04, 2012 | 28.57 | 28.72 | 28.38 | 28.48 | 2,173,988 | -0.50(-1.72%) |
May 03, 2012 | 29.30 | 29.36 | 28.92 | 28.97 | 1,082,434 | -0.51(-1.74%) |
May 02, 2012 | 28.71 | 29.59 | 28.56 | 29.49 | 2,092,215 | +0.48(+1.66%) |