Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.93 | 36.94 | 36.26 | 36.69 | 247,465 | -0.16(-0.43%) |
Mar 27, 2013 | 36.72 | 36.88 | 36.35 | 36.85 | 172,750 | -0.19(-0.51%) |
Mar 26, 2013 | 36.96 | 37.14 | 36.40 | 37.04 | 184,914 | +0.06(+0.16%) |
Mar 25, 2013 | 37.11 | 37.64 | 36.75 | 36.98 | 256,687 | -0.01(-0.03%) |
Mar 22, 2013 | 37.14 | 37.28 | 36.80 | 36.99 | 176,715 | -0.02(-0.05%) |
Mar 21, 2013 | 37.44 | 37.63 | 36.69 | 37.01 | 143,473 | -0.73(-1.93%) |
Mar 20, 2013 | 37.34 | 37.88 | 37.22 | 37.74 | 221,630 | +0.67(+1.81%) |
Mar 19, 2013 | 37.36 | 37.51 | 36.80 | 37.07 | 573,316 | -0.12(-0.32%) |
Mar 18, 2013 | 37.46 | 37.60 | 36.56 | 37.19 | 550,700 | -0.85(-2.23%) |
Mar 15, 2013 | 37.39 | 38.25 | 37.34 | 38.04 | 584,418 | +0.72(+1.93%) |
Mar 14, 2013 | 37.31 | 37.64 | 36.88 | 37.32 | 703,258 | +0.14(+0.38%) |
Mar 13, 2013 | 36.16 | 37.36 | 36.13 | 37.18 | 574,635 | +0.99(+2.74%) |
Mar 12, 2013 | 36.51 | 36.79 | 35.60 | 36.19 | 900,690 | -0.42(-1.15%) |
Mar 11, 2013 | 36.12 | 36.80 | 35.98 | 36.61 | 501,905 | +0.48(+1.33%) |
Mar 08, 2013 | 35.46 | 36.13 | 35.11 | 36.13 | 528,065 | +0.85(+2.41%) |
Mar 07, 2013 | 35.25 | 35.75 | 34.85 | 35.28 | 328,692 | -0.07(-0.20%) |
Mar 06, 2013 | 34.67 | 35.35 | 34.48 | 35.35 | 551,861 | +1.12(+3.27%) |
Mar 05, 2013 | 33.57 | 34.24 | 33.45 | 34.23 | 390,818 | +0.97(+2.92%) |
Mar 04, 2013 | 33.45 | 34.02 | 32.66 | 33.26 | 495,364 | -0.42(-1.25%) |
Mar 01, 2013 | 33.43 | 33.92 | 33.11 | 33.68 | 343,008 | -0.08(-0.24%) |
Feb 28, 2013 | 33.76 | 34.08 | 33.52 | 33.76 | 292,401 | -0.03(-0.09%) |
Feb 27, 2013 | 33.00 | 34.12 | 32.87 | 33.79 | 347,248 | +0.70(+2.12%) |
Feb 26, 2013 | 32.73 | 33.37 | 32.40 | 33.09 | 448,590 | +0.46(+1.41%) |
Feb 25, 2013 | 34.07 | 34.07 | 31.89 | 32.63 | 665,898 | -1.12(-3.32%) |
Feb 22, 2013 | 33.48 | 34.19 | 33.33 | 33.75 | 310,399 | +0.63(+1.90%) |
Feb 21, 2013 | 34.95 | 34.95 | 32.94 | 33.12 | 504,747 | -1.85(-5.29%) |
Feb 20, 2013 | 34.54 | 35.52 | 34.54 | 34.97 | 530,434 | -0.84(-2.35%) |
Feb 19, 2013 | 37.17 | 37.17 | 35.22 | 35.81 | 511,871 | -0.27(-0.75%) |
Feb 15, 2013 | 36.50 | 37.30 | 35.81 | 36.08 | 544,854 | -0.16(-0.44%) |
Feb 14, 2013 | 36.11 | 36.67 | 35.91 | 36.24 | 147,279 | -0.07(-0.19%) |
Feb 13, 2013 | 36.30 | 36.92 | 36.08 | 36.31 | 152,405 | +0.10(+0.28%) |
Feb 12, 2013 | 36.08 | 36.61 | 36.02 | 36.21 | 100,819 | +0.13(+0.36%) |
Feb 11, 2013 | 36.34 | 36.34 | 35.90 | 36.08 | 117,045 | -0.28(-0.77%) |
Feb 08, 2013 | 36.09 | 36.76 | 35.83 | 36.36 | 100,530 | +0.40(+1.11%) |
Feb 07, 2013 | 36.56 | 36.83 | 35.81 | 35.96 | 159,060 | -0.49(-1.34%) |
Feb 06, 2013 | 36.84 | 37.18 | 36.13 | 36.45 | 275,778 | +1.07(+3.02%) |
Feb 04, 2013 | 35.64 | 35.87 | 35.01 | 35.38 | 156,714 | -0.53(-1.48%) |
Feb 01, 2013 | 35.88 | 36.33 | 35.64 | 35.91 | 246,309 | +0.35(+0.98%) |
Jan 31, 2013 | 34.33 | 36.29 | 34.15 | 35.56 | 551,594 | +1.26(+3.67%) |
Jan 30, 2013 | 34.71 | 34.71 | 34.19 | 34.30 | 236,301 | -0.47(-1.35%) |
Jan 29, 2013 | 34.32 | 34.83 | 33.92 | 34.77 | 177,589 | +0.32(+0.93%) |
Jan 28, 2013 | 34.53 | 34.74 | 33.86 | 34.45 | 187,856 | +0.04(+0.12%) |
Jan 25, 2013 | 34.48 | 34.59 | 33.63 | 34.41 | 210,789 | +0.19(+0.56%) |
Jan 24, 2013 | 34.76 | 35.49 | 34.06 | 34.22 | 266,587 | -0.37(-1.07%) |
Jan 23, 2013 | 33.67 | 34.60 | 33.53 | 34.59 | 294,866 | +0.98(+2.92%) |
Jan 22, 2013 | 34.00 | 34.32 | 33.35 | 33.61 | 208,158 | -0.33(-0.97%) |
Jan 18, 2013 | 33.50 | 34.04 | 33.15 | 33.94 | 181,552 | +0.36(+1.07%) |
Jan 17, 2013 | 33.49 | 33.80 | 33.03 | 33.58 | 198,659 | +0.17(+0.51%) |
Jan 16, 2013 | 33.40 | 33.66 | 33.08 | 33.41 | 135,097 | +0.06(+0.18%) |
Jan 15, 2013 | 32.22 | 33.67 | 31.92 | 33.35 | 213,918 | +0.96(+2.96%) |
Jan 14, 2013 | 32.88 | 32.92 | 31.64 | 32.39 | 354,729 | -0.64(-1.94%) |
Jan 11, 2013 | 33.10 | 33.55 | 32.79 | 33.03 | 197,540 | +0.02(+0.06%) |
Jan 10, 2013 | 33.00 | 33.40 | 32.60 | 33.01 | 425,348 | -1.35(-3.93%) |
Jan 09, 2013 | 34.16 | 35.07 | 34.16 | 34.36 | 216,822 | +0.22(+0.64%) |
Jan 08, 2013 | 33.53 | 34.29 | 33.01 | 34.14 | 223,485 | +0.60(+1.79%) |
Jan 07, 2013 | 34.06 | 34.13 | 33.36 | 33.54 | 370,934 | -0.87(-2.53%) |
Jan 04, 2013 | 33.28 | 34.71 | 33.09 | 34.41 | 430,860 | +1.38(+4.18%) |
Jan 03, 2013 | 32.43 | 33.96 | 32.30 | 33.03 | 370,690 | +0.77(+2.39%) |
Jan 02, 2013 | 32.80 | 32.91 | 32.09 | 32.26 | 599,937 | +0.23(+0.72%) |
Dec 31, 2012 | 30.65 | 32.24 | 30.65 | 32.03 | 349,446 | +1.42(+4.64%) |
Dec 28, 2012 | 30.53 | 30.94 | 30.45 | 30.61 | 117,762 | -0.17(-0.55%) |
Dec 27, 2012 | 31.05 | 31.05 | 30.02 | 30.78 | 142,574 | -0.13(-0.42%) |
Dec 26, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 214,621 | -0.13(-0.42%) |
Dec 24, 2012 | 31.20 | 31.31 | 31.00 | 31.04 | 47,304 | -0.07(-0.23%) |
Dec 21, 2012 | 31.00 | 31.34 | 30.78 | 31.11 | 480,239 | -0.28(-0.89%) |
Dec 20, 2012 | 31.32 | 31.40 | 30.87 | 31.39 | 204,500 | +0.16(+0.51%) |
Dec 19, 2012 | 31.08 | 31.76 | 30.96 | 31.23 | 130,413 | +0.20(+0.64%) |
Dec 18, 2012 | 30.65 | 31.36 | 30.57 | 31.03 | 255,573 | +0.31(+1.01%) |
Dec 17, 2012 | 29.28 | 30.75 | 29.11 | 30.72 | 256,431 | +1.51(+5.17%) |
Dec 14, 2012 | 29.40 | 29.82 | 28.84 | 29.21 | 323,382 | -0.35(-1.18%) |
Dec 13, 2012 | 30.25 | 30.63 | 29.40 | 29.56 | 150,360 | -0.72(-2.38%) |
Dec 12, 2012 | 31.00 | 31.19 | 30.10 | 30.28 | 220,883 | -0.48(-1.56%) |
Dec 11, 2012 | 30.88 | 30.95 | 30.44 | 30.76 | 185,700 | +0.23(+0.75%) |
Dec 10, 2012 | 30.68 | 30.91 | 30.28 | 30.53 | 291,615 | -0.14(-0.46%) |
Dec 07, 2012 | 31.63 | 31.69 | 30.53 | 30.67 | 228,991 | -0.75(-2.39%) |
Dec 06, 2012 | 31.38 | 31.84 | 30.92 | 31.42 | 213,167 | +0.12(+0.38%) |
Dec 05, 2012 | 31.71 | 31.75 | 31.04 | 31.30 | 283,088 | -0.20(-0.63%) |
Dec 04, 2012 | 30.69 | 31.56 | 30.48 | 31.50 | 310,712 | +1.31(+4.34%) |
Nov 30, 2012 | 30.29 | 30.58 | 29.73 | 30.19 | 320,831 | +0.03(+0.10%) |
Nov 29, 2012 | 30.00 | 30.25 | 29.82 | 30.16 | 363,855 | +0.17(+0.57%) |
Nov 28, 2012 | 29.71 | 30.05 | 29.19 | 29.99 | 349,888 | +0.13(+0.44%) |
Nov 27, 2012 | 29.87 | 30.30 | 29.68 | 29.86 | 446,268 | +0.03(+0.10%) |
Nov 26, 2012 | 30.67 | 30.73 | 29.24 | 29.83 | 257,188 | -0.93(-3.02%) |
Nov 23, 2012 | 30.01 | 30.76 | 29.88 | 30.76 | 114,217 | +0.76(+2.53%) |
Nov 21, 2012 | 29.65 | 30.09 | 29.47 | 30.00 | 205,969 | +0.43(+1.45%) |
Nov 20, 2012 | 29.02 | 29.60 | 28.93 | 29.57 | 155,489 | +0.40(+1.37%) |
Nov 19, 2012 | 28.80 | 29.61 | 28.75 | 29.17 | 280,438 | +0.69(+2.42%) |
Nov 16, 2012 | 28.35 | 28.70 | 28.17 | 28.48 | 155,720 | +0.05(+0.18%) |
Nov 15, 2012 | 27.70 | 28.55 | 27.60 | 28.43 | 224,554 | +0.60(+2.16%) |
Nov 14, 2012 | 29.33 | 29.37 | 27.61 | 27.83 | 440,060 | -1.39(-4.76%) |
Nov 13, 2012 | 28.94 | 29.68 | 28.94 | 29.22 | 229,448 | -0.01(-0.03%) |
Nov 12, 2012 | 29.45 | 29.76 | 29.18 | 29.23 | 166,912 | -0.08(-0.27%) |
Nov 09, 2012 | 29.29 | 29.79 | 28.58 | 29.31 | 237,055 | -0.18(-0.61%) |
Nov 08, 2012 | 30.43 | 30.74 | 29.35 | 29.49 | 164,110 | -0.97(-3.18%) |
Nov 07, 2012 | 31.03 | 31.50 | 30.43 | 30.46 | 272,389 | -0.98(-3.12%) |
Nov 06, 2012 | 31.69 | 31.80 | 31.28 | 31.44 | 219,567 | +0.17(+0.54%) |
Nov 05, 2012 | 31.05 | 31.42 | 30.88 | 31.27 | 271,348 | +0.27(+0.87%) |
Nov 02, 2012 | 32.58 | 32.64 | 30.99 | 31.00 | 427,578 | -1.35(-4.17%) |
Nov 01, 2012 | 31.94 | 32.77 | 31.51 | 32.35 | 414,480 | +0.63(+1.99%) |
Oct 31, 2012 | 30.47 | 31.98 | 30.41 | 31.72 | 295,472 | +1.17(+3.83%) |
Oct 26, 2012 | 30.42 | 30.55 | 30.55 | 30.55 | 190,300 | +0.21(+0.69%) |
Oct 25, 2012 | 31.52 | 31.65 | 29.62 | 30.34 | 305,099 | -0.90(-2.88%) |
Oct 24, 2012 | 31.02 | 31.64 | 30.79 | 31.24 | 291,189 | +0.35(+1.13%) |
Oct 23, 2012 | 30.00 | 31.09 | 29.07 | 30.89 | 578,172 | +0.55(+1.81%) |
Oct 19, 2012 | 31.00 | 31.15 | 30.20 | 30.34 | 236,801 | -0.68(-2.19%) |
Oct 18, 2012 | 30.52 | 31.10 | 30.29 | 31.02 | 204,090 | +0.52(+1.70%) |
Oct 17, 2012 | 30.15 | 30.52 | 29.72 | 30.50 | 131,769 | +0.50(+1.67%) |
Oct 16, 2012 | 30.00 | 30.16 | 29.90 | 30.00 | 148,807 | +0.17(+0.57%) |
Oct 15, 2012 | 29.51 | 29.90 | 28.79 | 29.83 | 250,624 | +0.22(+0.74%) |
Oct 12, 2012 | 29.68 | 30.06 | 29.39 | 29.61 | 120,254 | +0.00(+0.00%) |
Oct 11, 2012 | 30.26 | 30.29 | 29.53 | 29.61 | 171,622 | -0.36(-1.20%) |
Oct 10, 2012 | 30.48 | 30.48 | 29.70 | 29.97 | 188,328 | -0.52(-1.71%) |
Oct 09, 2012 | 31.18 | 31.25 | 30.32 | 30.49 | 244,069 | -0.57(-1.84%) |
Oct 08, 2012 | 29.63 | 31.33 | 29.54 | 31.06 | 395,962 | +1.29(+4.33%) |
Oct 05, 2012 | 29.35 | 30.08 | 29.35 | 29.77 | 174,759 | +0.66(+2.27%) |
Oct 04, 2012 | 28.77 | 29.30 | 28.53 | 29.11 | 559,422 | +0.53(+1.85%) |
Oct 03, 2012 | 28.27 | 29.12 | 28.21 | 28.58 | 392,666 | +0.43(+1.53%) |
Oct 02, 2012 | 28.26 | 28.26 | 27.66 | 28.15 | 256,727 | +0.05(+0.18%) |
Oct 01, 2012 | 28.15 | 28.70 | 27.97 | 28.10 | 273,888 | +0.15(+0.54%) |
Sep 28, 2012 | 28.03 | 28.16 | 27.46 | 27.95 | 123,937 | -0.32(-1.13%) |
Sep 27, 2012 | 27.93 | 28.36 | 27.82 | 28.27 | 157,597 | +0.57(+2.06%) |
Sep 26, 2012 | 28.08 | 28.19 | 27.67 | 27.70 | 174,292 | -0.29(-1.04%) |
Sep 25, 2012 | 28.31 | 28.51 | 27.95 | 27.99 | 253,556 | -0.19(-0.67%) |
Sep 24, 2012 | 28.02 | 28.34 | 27.94 | 28.18 | 193,375 | -0.06(-0.21%) |
Sep 21, 2012 | 29.30 | 29.30 | 28.03 | 28.24 | 369,523 | +0.12(+0.43%) |
Sep 20, 2012 | 27.99 | 28.38 | 27.92 | 28.12 | 196,922 | -0.27(-0.95%) |
Sep 19, 2012 | 28.38 | 28.64 | 28.10 | 28.39 | 290,753 | +0.16(+0.57%) |
Sep 18, 2012 | 28.98 | 28.98 | 27.99 | 28.23 | 309,852 | -0.88(-3.02%) |
Sep 17, 2012 | 29.76 | 29.82 | 29.07 | 29.11 | 175,682 | -0.82(-2.74%) |
Sep 14, 2012 | 29.11 | 30.02 | 29.08 | 29.93 | 402,911 | +0.74(+2.54%) |
Sep 13, 2012 | 28.86 | 29.22 | 28.38 | 29.19 | 406,449 | +0.29(+1.00%) |
Sep 12, 2012 | 28.76 | 29.51 | 28.48 | 28.90 | 457,426 | -0.56(-1.90%) |
Sep 11, 2012 | 29.74 | 30.23 | 29.44 | 29.46 | 413,425 | -0.36(-1.21%) |
Sep 10, 2012 | 29.75 | 30.20 | 29.64 | 29.82 | 399,407 | -0.05(-0.17%) |
Sep 07, 2012 | 29.53 | 29.98 | 29.38 | 29.87 | 275,893 | +0.53(+1.81%) |
Sep 06, 2012 | 28.42 | 29.54 | 28.42 | 29.34 | 479,496 | +1.33(+4.75%) |
Sep 05, 2012 | 27.89 | 28.18 | 27.65 | 28.01 | 202,938 | +0.11(+0.39%) |
Sep 04, 2012 | 27.58 | 28.20 | 27.35 | 27.90 | 257,770 | +0.21(+0.76%) |
Aug 31, 2012 | 27.79 | 27.85 | 27.19 | 27.69 | 347,423 | +0.23(+0.84%) |
Aug 30, 2012 | 27.46 | 27.62 | 27.02 | 27.46 | 237,267 | -0.16(-0.58%) |
Aug 29, 2012 | 26.94 | 27.65 | 26.68 | 27.62 | 326,937 | +0.84(+3.14%) |
Aug 27, 2012 | 26.56 | 26.87 | 26.00 | 26.78 | 241,703 | +0.39(+1.48%) |
Aug 24, 2012 | 26.31 | 26.56 | 26.02 | 26.39 | 99,794 | +0.05(+0.19%) |
Aug 23, 2012 | 26.18 | 26.42 | 26.00 | 26.34 | 157,435 | +0.10(+0.38%) |
Aug 22, 2012 | 26.45 | 26.64 | 26.03 | 26.24 | 208,871 | -0.39(-1.46%) |
Aug 21, 2012 | 26.91 | 27.36 | 26.52 | 26.63 | 136,115 | -0.20(-0.75%) |
Aug 20, 2012 | 26.94 | 27.04 | 26.32 | 26.83 | 129,392 | -0.25(-0.92%) |
Aug 17, 2012 | 26.84 | 27.30 | 26.67 | 27.08 | 208,116 | +0.31(+1.16%) |
Aug 16, 2012 | 26.55 | 26.82 | 26.20 | 26.77 | 222,783 | +0.06(+0.22%) |
Aug 15, 2012 | 26.49 | 26.93 | 26.40 | 26.71 | 212,873 | +0.20(+0.75%) |
Aug 14, 2012 | 26.94 | 27.35 | 26.41 | 26.51 | 114,787 | -0.31(-1.16%) |
Aug 13, 2012 | 26.53 | 26.82 | 25.95 | 26.82 | 227,596 | +0.29(+1.09%) |
Aug 10, 2012 | 26.92 | 27.08 | 26.10 | 26.53 | 182,059 | -0.47(-1.74%) |
Aug 09, 2012 | 26.75 | 27.33 | 26.38 | 27.00 | 414,563 | +0.25(+0.93%) |
Aug 08, 2012 | 26.62 | 27.04 | 26.46 | 26.75 | 251,782 | -0.01(-0.04%) |
Aug 07, 2012 | 27.31 | 27.50 | 26.69 | 26.76 | 525,402 | -0.24(-0.89%) |
Aug 06, 2012 | 27.01 | 27.10 | 26.56 | 27.00 | 301,509 | +0.14(+0.52%) |
Aug 03, 2012 | 26.23 | 27.08 | 26.07 | 26.86 | 437,275 | +1.29(+5.04%) |
Aug 02, 2012 | 25.00 | 25.98 | 24.87 | 25.57 | 384,319 | +0.48(+1.91%) |
Aug 01, 2012 | 26.40 | 26.44 | 25.07 | 25.09 | 442,104 | -1.07(-4.09%) |
Jul 31, 2012 | 26.05 | 26.36 | 25.78 | 26.16 | 263,350 | -0.05(-0.19%) |
Jul 30, 2012 | 26.47 | 26.68 | 26.00 | 26.21 | 250,183 | -0.21(-0.79%) |
Jul 27, 2012 | 25.72 | 26.81 | 25.62 | 26.42 | 297,531 | +0.91(+3.57%) |
Jul 26, 2012 | 26.14 | 26.20 | 25.36 | 25.51 | 348,883 | -0.61(-2.34%) |
Jul 25, 2012 | 26.23 | 26.80 | 25.57 | 26.12 | 547,728 | +0.22(+0.85%) |
Jul 24, 2012 | 27.15 | 27.96 | 25.30 | 25.90 | 725,588 | -0.72(-2.70%) |
Jul 23, 2012 | 26.47 | 27.11 | 26.20 | 26.62 | 308,273 | -0.53(-1.95%) |
Jul 20, 2012 | 27.14 | 27.54 | 27.02 | 27.15 | 486,662 | -0.32(-1.16%) |
Jul 19, 2012 | 27.53 | 27.82 | 27.21 | 27.47 | 418,289 | +0.12(+0.44%) |
Jul 18, 2012 | 26.47 | 27.74 | 26.34 | 27.35 | 341,661 | +0.77(+2.90%) |
Jul 17, 2012 | 26.45 | 26.69 | 26.09 | 26.58 | 219,375 | +0.31(+1.18%) |
Jul 16, 2012 | 26.23 | 26.51 | 26.01 | 26.27 | 149,936 | -0.17(-0.64%) |
Jul 13, 2012 | 25.38 | 26.50 | 25.28 | 26.44 | 357,275 | +1.30(+5.17%) |
Jul 12, 2012 | 24.86 | 25.47 | 24.48 | 25.14 | 230,542 | +0.05(+0.20%) |
Jul 11, 2012 | 25.39 | 25.44 | 24.89 | 25.09 | 205,068 | -0.21(-0.83%) |
Jul 10, 2012 | 25.54 | 25.79 | 25.14 | 25.30 | 216,802 | +0.04(+0.16%) |
Jul 09, 2012 | 25.71 | 25.76 | 25.15 | 25.26 | 303,912 | -0.53(-2.06%) |
Jul 06, 2012 | 25.83 | 26.07 | 25.53 | 25.79 | 221,896 | -0.39(-1.49%) |
Jul 05, 2012 | 25.46 | 26.44 | 25.45 | 26.18 | 480,778 | +0.61(+2.39%) |
Jul 03, 2012 | 24.86 | 25.66 | 24.66 | 25.57 | 214,549 | +0.68(+2.73%) |
Jul 02, 2012 | 23.90 | 24.89 | 23.64 | 24.89 | 633,224 | +1.20(+5.07%) |
Jun 29, 2012 | 23.10 | 23.99 | 22.79 | 23.69 | 545,213 | +1.19(+5.29%) |
Jun 28, 2012 | 22.15 | 22.52 | 21.89 | 22.50 | 357,844 | +0.07(+0.31%) |
Jun 27, 2012 | 22.16 | 22.56 | 21.93 | 22.43 | 419,862 | +0.25(+1.13%) |
Jun 26, 2012 | 22.39 | 22.50 | 21.25 | 22.18 | 690,000 | -0.13(-0.58%) |
Jun 25, 2012 | 23.37 | 23.56 | 22.26 | 22.31 | 346,793 | -1.55(-6.50%) |
Jun 22, 2012 | 23.93 | 24.11 | 23.42 | 23.86 | 962,041 | +0.15(+0.63%) |
Jun 21, 2012 | 24.70 | 24.70 | 23.41 | 23.71 | 282,742 | -0.97(-3.93%) |
Jun 20, 2012 | 25.04 | 25.25 | 24.59 | 24.68 | 116,224 | -0.39(-1.56%) |
Jun 19, 2012 | 24.54 | 25.34 | 24.39 | 25.07 | 248,091 | +0.74(+3.04%) |
Jun 18, 2012 | 24.24 | 24.68 | 24.08 | 24.33 | 291,756 | -0.17(-0.69%) |
Jun 15, 2012 | 24.48 | 24.53 | 24.00 | 24.50 | 264,359 | +0.15(+0.62%) |
Jun 14, 2012 | 23.67 | 24.44 | 23.56 | 24.35 | 333,472 | +0.79(+3.35%) |
Jun 13, 2012 | 24.19 | 24.49 | 23.45 | 23.56 | 433,248 | -0.79(-3.24%) |
Jun 12, 2012 | 24.39 | 24.62 | 23.92 | 24.35 | 423,738 | +0.17(+0.70%) |
Jun 11, 2012 | 25.75 | 25.79 | 24.13 | 24.18 | 225,930 | -1.25(-4.92%) |
Jun 08, 2012 | 24.97 | 25.58 | 24.68 | 25.43 | 144,699 | +0.37(+1.48%) |
Jun 07, 2012 | 25.53 | 25.58 | 24.58 | 25.06 | 303,171 | -0.27(-1.07%) |
Jun 06, 2012 | 24.29 | 25.37 | 24.17 | 25.33 | 296,601 | +1.26(+5.23%) |
Jun 05, 2012 | 24.13 | 24.51 | 23.89 | 24.07 | 534,222 | -0.23(-0.95%) |
Jun 04, 2012 | 24.84 | 24.91 | 23.70 | 24.30 | 626,235 | -0.49(-1.98%) |
Jun 01, 2012 | 26.02 | 26.50 | 24.67 | 24.79 | 627,056 | -1.94(-7.26%) |
May 31, 2012 | 26.54 | 27.07 | 25.96 | 26.73 | 249,481 | +0.21(+0.79%) |
May 30, 2012 | 27.22 | 27.24 | 26.19 | 26.52 | 321,434 | -1.11(-4.02%) |
May 29, 2012 | 26.76 | 27.65 | 26.33 | 27.63 | 334,891 | +1.08(+4.07%) |
May 25, 2012 | 26.85 | 26.85 | 26.32 | 26.55 | 421,128 | -0.20(-0.75%) |
May 24, 2012 | 26.83 | 26.93 | 26.38 | 26.75 | 137,981 | -0.11(-0.41%) |
May 23, 2012 | 26.25 | 26.93 | 26.04 | 26.86 | 308,030 | +0.41(+1.55%) |
May 22, 2012 | 26.39 | 27.00 | 26.13 | 26.45 | 343,349 | +0.05(+0.19%) |
May 21, 2012 | 25.56 | 26.49 | 25.38 | 26.40 | 246,699 | +0.86(+3.37%) |
May 18, 2012 | 25.34 | 25.80 | 24.95 | 25.54 | 575,867 | +0.19(+0.75%) |
May 17, 2012 | 25.82 | 25.93 | 25.24 | 25.35 | 641,946 | -0.49(-1.90%) |
May 16, 2012 | 26.02 | 26.55 | 25.81 | 25.84 | 379,003 | +0.00(+0.00%) |
May 15, 2012 | 25.86 | 26.26 | 25.43 | 25.84 | 478,371 | +0.08(+0.31%) |
May 14, 2012 | 25.81 | 26.32 | 25.56 | 25.76 | 370,852 | -0.31(-1.19%) |
May 11, 2012 | 26.23 | 26.70 | 26.02 | 26.07 | 300,125 | -0.46(-1.73%) |
May 10, 2012 | 26.24 | 26.78 | 26.09 | 26.53 | 276,069 | +0.51(+1.96%) |
May 09, 2012 | 25.38 | 26.22 | 25.08 | 26.02 | 549,280 | +0.38(+1.48%) |
May 08, 2012 | 26.49 | 26.49 | 25.46 | 25.64 | 459,811 | -1.06(-3.97%) |
May 07, 2012 | 26.76 | 27.07 | 26.50 | 26.70 | 234,864 | -0.13(-0.48%) |
May 04, 2012 | 27.51 | 27.90 | 26.76 | 26.83 | 521,543 | -0.93(-3.35%) |
May 03, 2012 | 28.42 | 28.65 | 27.51 | 27.76 | 439,774 | -0.69(-2.43%) |
May 02, 2012 | 28.10 | 28.57 | 27.81 | 28.45 | 395,871 | +0.26(+0.92%) |
May 01, 2012 | 28.53 | 29.62 | 28.08 | 28.19 | 662,954 | +0.27(+0.97%) |
Apr 30, 2012 | 28.72 | 28.75 | 27.65 | 27.92 | 349,331 | -0.76(-2.65%) |
Apr 27, 2012 | 27.85 | 28.82 | 27.70 | 28.68 | 455,314 | +0.96(+3.46%) |
Apr 26, 2012 | 27.23 | 27.78 | 26.39 | 27.72 | 634,737 | +0.49(+1.80%) |
Apr 25, 2012 | 26.26 | 27.44 | 26.12 | 27.23 | 777,075 | +1.37(+5.30%) |
Apr 24, 2012 | 26.32 | 26.35 | 25.54 | 25.86 | 812,458 | -0.49(-1.86%) |
Apr 23, 2012 | 26.08 | 26.54 | 25.49 | 26.35 | 585,616 | -0.08(-0.30%) |
Apr 20, 2012 | 26.73 | 26.89 | 26.20 | 26.43 | 599,793 | -0.08(-0.30%) |
Apr 19, 2012 | 27.38 | 27.46 | 26.50 | 26.51 | 615,871 | -0.78(-2.86%) |
Apr 18, 2012 | 27.68 | 27.84 | 27.28 | 27.29 | 371,119 | -0.47(-1.69%) |
Apr 17, 2012 | 27.78 | 28.20 | 27.71 | 27.76 | 283,741 | +0.24(+0.87%) |
Apr 16, 2012 | 27.50 | 27.97 | 26.82 | 27.52 | 284,320 | +0.13(+0.47%) |
Apr 13, 2012 | 27.55 | 27.98 | 27.12 | 27.39 | 300,055 | -0.31(-1.12%) |
Apr 12, 2012 | 27.30 | 27.79 | 27.25 | 27.70 | 203,549 | +0.37(+1.35%) |
Apr 11, 2012 | 26.74 | 27.43 | 26.57 | 27.33 | 189,224 | +0.89(+3.37%) |
Apr 10, 2012 | 26.94 | 27.00 | 26.22 | 26.44 | 520,474 | -0.64(-2.36%) |
Apr 09, 2012 | 27.24 | 27.32 | 26.65 | 27.08 | 387,917 | -0.72(-2.59%) |
Apr 05, 2012 | 28.21 | 28.35 | 27.73 | 27.80 | 350,325 | -0.45(-1.59%) |
Apr 04, 2012 | 28.22 | 28.74 | 28.05 | 28.25 | 358,676 | -0.37(-1.29%) |
Apr 03, 2012 | 27.85 | 28.90 | 27.85 | 28.62 | 705,966 | +1.33(+4.87%) |