Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.39 | 29.10 | 28.39 | 28.96 | 721,476 | +0.60(+2.12%) |
Apr 29, 2013 | 28.20 | 28.55 | 28.03 | 28.36 | 529,699 | +0.24(+0.85%) |
Apr 26, 2013 | 27.87 | 28.24 | 28.00 | 28.12 | 439,332 | -0.02(-0.05%) |
Apr 25, 2013 | 27.48 | 28.53 | 27.48 | 28.13 | 860,960 | +0.69(+2.50%) |
Apr 24, 2013 | 27.16 | 27.65 | 27.15 | 27.45 | 544,420 | +0.35(+1.31%) |
Apr 23, 2013 | 25.80 | 27.15 | 25.65 | 27.09 | 683,167 | +1.47(+5.75%) |
Apr 22, 2013 | 25.30 | 25.65 | 24.93 | 25.62 | 557,986 | +0.39(+1.56%) |
Apr 19, 2013 | 25.15 | 25.33 | 24.86 | 25.23 | 393,204 | +0.24(+0.96%) |
Apr 18, 2013 | 25.62 | 25.62 | 24.77 | 24.99 | 725,594 | -0.38(-1.49%) |
Apr 17, 2013 | 25.52 | 25.53 | 25.32 | 25.36 | 567,229 | -0.41(-1.59%) |
Apr 16, 2013 | 25.63 | 25.94 | 25.40 | 25.77 | 403,330 | +0.42(+1.67%) |
Apr 15, 2013 | 26.54 | 26.54 | 25.33 | 25.35 | 777,778 | -1.33(-4.97%) |
Apr 12, 2013 | 26.88 | 26.88 | 26.41 | 26.68 | 491,604 | -0.25(-0.94%) |
Apr 11, 2013 | 26.61 | 27.11 | 26.43 | 26.93 | 524,589 | +0.32(+1.22%) |
Apr 10, 2013 | 26.15 | 26.62 | 26.11 | 26.61 | 474,268 | +0.39(+1.50%) |
Apr 09, 2013 | 26.14 | 26.35 | 25.84 | 26.21 | 327,467 | +0.20(+0.77%) |
Apr 08, 2013 | 25.99 | 26.01 | 25.66 | 26.01 | 408,624 | +0.10(+0.39%) |
Apr 05, 2013 | 25.50 | 25.95 | 25.41 | 25.91 | 571,396 | +0.05(+0.21%) |
Apr 04, 2013 | 25.54 | 25.96 | 25.48 | 25.86 | 610,138 | +0.42(+1.64%) |
Apr 03, 2013 | 25.98 | 26.17 | 25.20 | 25.44 | 1,013,724 | -0.56(-2.14%) |
Apr 02, 2013 | 25.78 | 26.04 | 25.57 | 26.00 | 731,851 | +0.34(+1.32%) |
Apr 01, 2013 | 26.63 | 26.63 | 25.60 | 25.66 | 593,837 | -0.71(-2.69%) |
Mar 28, 2013 | 26.19 | 26.48 | 26.11 | 26.37 | 421,064 | +0.17(+0.65%) |
Mar 27, 2013 | 26.07 | 26.30 | 25.44 | 26.20 | 701,820 | +0.15(+0.56%) |
Mar 26, 2013 | 26.21 | 26.41 | 26.05 | 26.05 | 699,253 | -0.21(-0.79%) |
Mar 25, 2013 | 26.56 | 27.05 | 26.00 | 26.26 | 436,605 | -0.08(-0.29%) |
Mar 22, 2013 | 26.66 | 26.81 | 26.27 | 26.34 | 512,538 | -0.26(-0.99%) |
Mar 21, 2013 | 26.72 | 26.80 | 26.41 | 26.60 | 797,497 | -0.44(-1.63%) |
Mar 20, 2013 | 27.18 | 27.32 | 26.69 | 27.04 | 508,034 | +0.04(+0.14%) |
Mar 19, 2013 | 27.01 | 27.19 | 26.36 | 27.00 | 942,935 | +0.01(+0.03%) |
Mar 18, 2013 | 26.91 | 27.21 | 26.77 | 26.99 | 565,631 | -0.42(-1.55%) |
Mar 15, 2013 | 27.27 | 27.52 | 27.18 | 27.42 | 1,216,613 | +0.12(+0.42%) |
Mar 14, 2013 | 27.45 | 27.49 | 27.15 | 27.30 | 961,571 | -0.02(-0.08%) |
Mar 13, 2013 | 28.13 | 28.13 | 27.25 | 27.32 | 854,995 | -0.81(-2.88%) |
Mar 12, 2013 | 28.29 | 28.39 | 27.98 | 28.13 | 711,877 | -0.26(-0.92%) |
Mar 11, 2013 | 28.56 | 28.56 | 28.06 | 28.39 | 560,920 | -0.25(-0.89%) |
Mar 08, 2013 | 28.90 | 28.99 | 27.68 | 28.65 | 883,654 | -0.10(-0.35%) |
Mar 07, 2013 | 28.53 | 28.89 | 28.43 | 28.75 | 249,387 | +0.28(+0.97%) |
Mar 06, 2013 | 28.33 | 28.60 | 28.17 | 28.47 | 528,630 | +0.32(+1.15%) |
Mar 05, 2013 | 28.07 | 28.41 | 28.05 | 28.15 | 263,326 | +0.32(+1.14%) |
Mar 04, 2013 | 27.99 | 28.23 | 27.62 | 27.83 | 767,174 | -0.22(-0.77%) |
Mar 01, 2013 | 28.09 | 28.12 | 27.62 | 28.05 | 510,965 | -0.31(-1.09%) |
Feb 28, 2013 | 28.47 | 28.59 | 28.24 | 28.36 | 311,206 | +0.02(+0.05%) |
Feb 27, 2013 | 27.86 | 28.45 | 27.86 | 28.34 | 346,582 | +0.49(+1.77%) |
Feb 26, 2013 | 27.80 | 28.05 | 27.57 | 27.85 | 278,635 | +0.21(+0.78%) |
Feb 25, 2013 | 28.78 | 28.84 | 27.63 | 27.63 | 341,509 | -0.98(-3.43%) |
Feb 22, 2013 | 28.29 | 28.94 | 28.13 | 28.61 | 466,464 | +0.60(+2.13%) |
Feb 21, 2013 | 28.72 | 28.83 | 27.71 | 28.02 | 643,326 | -0.82(-2.85%) |
Feb 20, 2013 | 29.61 | 29.67 | 28.84 | 28.84 | 690,833 | -0.84(-2.82%) |
Feb 19, 2013 | 29.63 | 29.83 | 29.53 | 29.67 | 510,154 | -0.02(-0.05%) |
Feb 15, 2013 | 29.54 | 29.91 | 29.54 | 29.69 | 567,810 | +0.11(+0.36%) |
Feb 14, 2013 | 29.29 | 29.63 | 29.14 | 29.58 | 421,688 | +0.01(+0.03%) |
Feb 13, 2013 | 29.35 | 29.58 | 29.30 | 29.57 | 644,538 | +0.35(+1.18%) |
Feb 12, 2013 | 28.63 | 29.28 | 28.51 | 29.23 | 619,381 | +0.64(+2.25%) |
Feb 11, 2013 | 28.58 | 28.61 | 28.20 | 28.58 | 509,797 | -0.11(-0.37%) |
Feb 08, 2013 | 28.55 | 28.85 | 28.33 | 28.69 | 311,437 | +0.24(+0.84%) |
Feb 07, 2013 | 28.55 | 28.71 | 28.10 | 28.45 | 444,584 | -0.09(-0.32%) |
Feb 06, 2013 | 28.49 | 28.76 | 28.27 | 28.55 | 773,061 | +0.44(+1.55%) |
Feb 04, 2013 | 28.54 | 28.73 | 28.01 | 28.11 | 578,957 | -0.65(-2.27%) |
Feb 01, 2013 | 28.98 | 29.14 | 28.00 | 28.76 | 1,043,370 | +0.06(+0.21%) |
Jan 31, 2013 | 31.95 | 31.95 | 28.68 | 28.70 | 3,177,299 | -4.24(-12.87%) |
Jan 30, 2013 | 33.21 | 33.44 | 32.84 | 32.94 | 380,822 | -0.20(-0.60%) |
Jan 29, 2013 | 33.49 | 33.53 | 32.93 | 33.14 | 361,094 | -0.22(-0.67%) |
Jan 28, 2013 | 33.61 | 33.76 | 33.31 | 33.36 | 380,024 | -0.32(-0.96%) |
Jan 25, 2013 | 33.12 | 33.86 | 33.10 | 33.68 | 515,814 | +0.72(+2.19%) |
Jan 24, 2013 | 32.85 | 33.17 | 32.64 | 32.96 | 374,284 | +0.22(+0.68%) |
Jan 23, 2013 | 32.65 | 32.90 | 32.52 | 32.74 | 319,132 | +0.08(+0.26%) |
Jan 22, 2013 | 32.66 | 32.92 | 32.60 | 32.65 | 496,170 | +0.03(+0.09%) |
Jan 18, 2013 | 32.59 | 32.64 | 32.24 | 32.62 | 202,301 | +0.08(+0.24%) |
Jan 17, 2013 | 32.71 | 32.79 | 32.33 | 32.55 | 608,938 | +0.08(+0.26%) |
Jan 16, 2013 | 32.87 | 32.87 | 32.42 | 32.46 | 327,878 | -0.44(-1.35%) |
Jan 15, 2013 | 32.93 | 33.02 | 32.75 | 32.91 | 282,658 | -0.03(-0.09%) |
Jan 14, 2013 | 32.90 | 33.24 | 32.85 | 32.94 | 394,759 | +0.04(+0.12%) |
Jan 11, 2013 | 32.64 | 33.14 | 32.48 | 32.90 | 1,083,368 | +0.30(+0.92%) |
Jan 10, 2013 | 32.05 | 32.75 | 31.54 | 32.60 | 498,158 | +0.71(+2.24%) |
Jan 09, 2013 | 31.73 | 31.94 | 31.54 | 31.89 | 277,984 | +0.30(+0.95%) |
Jan 08, 2013 | 31.51 | 31.67 | 31.15 | 31.59 | 258,476 | +0.08(+0.24%) |
Jan 07, 2013 | 31.21 | 31.53 | 31.18 | 31.51 | 290,496 | +0.13(+0.42%) |
Jan 04, 2013 | 31.29 | 31.45 | 31.18 | 31.38 | 354,370 | +0.13(+0.42%) |
Jan 03, 2013 | 31.38 | 31.48 | 31.08 | 31.25 | 288,158 | -0.08(-0.27%) |
Jan 02, 2013 | 31.42 | 31.45 | 31.14 | 31.34 | 327,379 | +0.84(+2.77%) |
Dec 31, 2012 | 29.77 | 30.58 | 29.77 | 30.49 | 295,012 | +0.62(+2.08%) |
Dec 28, 2012 | 30.12 | 30.35 | 29.86 | 29.87 | 133,354 | -0.52(-1.72%) |
Dec 27, 2012 | 30.38 | 30.51 | 29.60 | 30.39 | 307,159 | +0.05(+0.18%) |
Dec 26, 2012 | 30.49 | 30.52 | 30.14 | 30.34 | 180,485 | -0.05(-0.18%) |
Dec 24, 2012 | 30.58 | 30.58 | 30.24 | 30.39 | 111,053 | +0.00(+0.00%) |
Dec 21, 2012 | 30.07 | 30.48 | 29.95 | 30.39 | 660,819 | -0.25(-0.80%) |
Dec 20, 2012 | 30.60 | 30.68 | 30.24 | 30.64 | 309,479 | +0.10(+0.33%) |
Dec 19, 2012 | 30.67 | 31.40 | 30.52 | 30.54 | 675,368 | -0.26(-0.85%) |
Dec 18, 2012 | 29.83 | 30.94 | 29.72 | 30.80 | 906,334 | +1.05(+3.53%) |
Dec 17, 2012 | 29.69 | 29.85 | 29.52 | 29.75 | 208,051 | +0.21(+0.73%) |
Dec 14, 2012 | 29.37 | 29.73 | 29.14 | 29.53 | 179,583 | +0.21(+0.71%) |
Dec 13, 2012 | 29.76 | 29.87 | 29.18 | 29.33 | 380,533 | -0.51(-1.72%) |
Dec 12, 2012 | 30.13 | 30.17 | 29.70 | 29.84 | 147,642 | -0.14(-0.46%) |
Dec 11, 2012 | 29.93 | 30.09 | 29.79 | 29.98 | 324,212 | +0.17(+0.57%) |
Dec 10, 2012 | 29.15 | 29.85 | 29.10 | 29.81 | 302,350 | +0.61(+2.07%) |
Dec 07, 2012 | 29.12 | 29.26 | 28.89 | 29.20 | 157,728 | +0.19(+0.66%) |
Dec 06, 2012 | 29.03 | 29.22 | 28.84 | 29.01 | 253,510 | -0.08(-0.29%) |
Dec 05, 2012 | 28.45 | 29.17 | 28.05 | 29.10 | 417,269 | +0.72(+2.54%) |
Dec 04, 2012 | 28.65 | 28.85 | 28.18 | 28.38 | 432,595 | -0.55(-1.91%) |
Nov 30, 2012 | 29.05 | 29.39 | 28.80 | 28.93 | 579,479 | -0.03(-0.11%) |
Nov 29, 2012 | 28.91 | 29.04 | 28.72 | 28.96 | 304,522 | +0.32(+1.12%) |
Nov 28, 2012 | 28.38 | 28.72 | 27.62 | 28.64 | 340,449 | +0.01(+0.03%) |
Nov 27, 2012 | 28.22 | 28.97 | 28.03 | 28.63 | 512,585 | +0.43(+1.51%) |
Nov 26, 2012 | 27.97 | 28.22 | 27.97 | 28.20 | 339,012 | +0.00(+0.00%) |
Nov 23, 2012 | 28.04 | 28.27 | 27.81 | 28.20 | 93,479 | +0.35(+1.26%) |
Nov 21, 2012 | 27.76 | 27.95 | 27.71 | 27.85 | 482,306 | +0.13(+0.47%) |
Nov 20, 2012 | 27.50 | 27.72 | 27.25 | 27.72 | 348,074 | +0.09(+0.33%) |
Nov 19, 2012 | 27.00 | 27.63 | 26.92 | 27.63 | 348,581 | +1.01(+3.78%) |
Nov 16, 2012 | 26.73 | 26.84 | 26.27 | 26.62 | 311,217 | -0.11(-0.40%) |
Nov 15, 2012 | 27.45 | 27.55 | 26.71 | 26.73 | 649,322 | -0.69(-2.50%) |
Nov 14, 2012 | 27.62 | 27.67 | 27.24 | 27.42 | 1,059,018 | -0.20(-0.72%) |
Nov 13, 2012 | 26.72 | 28.07 | 26.52 | 27.62 | 889,723 | +0.76(+2.84%) |
Nov 12, 2012 | 27.04 | 27.05 | 26.58 | 26.85 | 364,410 | -0.03(-0.11%) |
Nov 09, 2012 | 26.96 | 27.33 | 26.82 | 26.88 | 211,396 | -0.25(-0.93%) |
Nov 08, 2012 | 27.78 | 27.87 | 27.13 | 27.13 | 371,121 | -0.75(-2.68%) |
Nov 07, 2012 | 26.00 | 27.97 | 26.00 | 27.88 | 444,894 | -0.35(-1.24%) |
Nov 06, 2012 | 28.22 | 28.47 | 28.10 | 28.23 | 450,914 | +0.14(+0.52%) |
Nov 05, 2012 | 27.98 | 28.30 | 27.49 | 28.09 | 755,984 | -0.04(-0.14%) |
Nov 02, 2012 | 28.03 | 28.24 | 27.76 | 28.13 | 748,945 | +0.15(+0.55%) |
Nov 01, 2012 | 27.10 | 27.97 | 27.07 | 27.97 | 878,442 | +0.70(+2.57%) |
Oct 31, 2012 | 27.07 | 27.45 | 26.88 | 27.27 | 687,647 | +0.32(+1.19%) |
Oct 26, 2012 | 26.65 | 26.95 | 26.95 | 26.95 | 414,875 | +0.22(+0.83%) |
Oct 25, 2012 | 26.62 | 26.75 | 26.37 | 26.73 | 586,763 | +0.36(+1.36%) |
Oct 24, 2012 | 26.39 | 26.55 | 26.11 | 26.37 | 423,770 | +0.06(+0.23%) |
Oct 23, 2012 | 25.06 | 26.33 | 24.84 | 26.31 | 1,374,041 | -0.07(-0.26%) |
Oct 19, 2012 | 27.75 | 27.77 | 26.14 | 26.38 | 978,479 | -1.46(-5.23%) |
Oct 18, 2012 | 28.26 | 28.45 | 27.82 | 27.84 | 638,821 | -0.58(-2.04%) |
Oct 17, 2012 | 28.60 | 28.72 | 28.23 | 28.42 | 633,784 | -0.22(-0.77%) |
Oct 16, 2012 | 28.18 | 28.91 | 28.13 | 28.64 | 260,867 | +0.66(+2.37%) |
Oct 15, 2012 | 27.90 | 28.21 | 27.50 | 27.97 | 297,715 | +0.04(+0.14%) |
Oct 12, 2012 | 28.23 | 28.56 | 27.78 | 27.94 | 234,180 | -0.34(-1.19%) |
Oct 11, 2012 | 28.13 | 28.61 | 28.07 | 28.27 | 255,993 | +0.43(+1.53%) |
Oct 10, 2012 | 27.91 | 28.20 | 27.73 | 27.84 | 313,308 | -0.15(-0.54%) |
Oct 09, 2012 | 27.92 | 28.26 | 27.80 | 28.00 | 373,742 | +0.17(+0.60%) |
Oct 08, 2012 | 28.13 | 28.32 | 27.79 | 27.83 | 415,080 | -0.56(-1.96%) |
Oct 05, 2012 | 28.35 | 28.56 | 28.17 | 28.39 | 304,048 | +0.27(+0.95%) |
Oct 04, 2012 | 27.84 | 28.13 | 27.52 | 28.12 | 225,096 | +0.47(+1.68%) |
Oct 03, 2012 | 27.78 | 27.99 | 27.55 | 27.65 | 473,885 | -0.04(-0.14%) |
Oct 02, 2012 | 27.72 | 27.83 | 27.49 | 27.69 | 309,588 | +0.08(+0.30%) |
Oct 01, 2012 | 27.65 | 27.94 | 27.17 | 27.61 | 995,445 | -0.28(-1.01%) |
Sep 28, 2012 | 28.16 | 28.31 | 27.88 | 27.89 | 424,547 | -0.48(-1.69%) |
Sep 27, 2012 | 28.23 | 28.42 | 28.03 | 28.37 | 216,287 | +0.24(+0.84%) |
Sep 26, 2012 | 28.46 | 28.51 | 28.01 | 28.13 | 233,060 | -0.31(-1.07%) |
Sep 25, 2012 | 29.03 | 29.18 | 28.42 | 28.44 | 374,788 | -0.43(-1.48%) |
Sep 24, 2012 | 29.00 | 29.16 | 28.76 | 28.87 | 344,652 | -0.26(-0.89%) |
Sep 21, 2012 | 29.54 | 29.58 | 28.90 | 29.13 | 1,051,516 | -0.18(-0.62%) |
Sep 20, 2012 | 29.25 | 29.43 | 29.00 | 29.31 | 355,383 | -0.22(-0.75%) |
Sep 19, 2012 | 29.29 | 29.64 | 29.18 | 29.53 | 373,270 | +0.34(+1.15%) |
Sep 18, 2012 | 29.49 | 29.64 | 29.02 | 29.19 | 612,490 | -0.38(-1.29%) |
Sep 17, 2012 | 29.79 | 29.80 | 29.45 | 29.58 | 411,060 | -0.37(-1.25%) |
Sep 14, 2012 | 30.06 | 30.41 | 29.68 | 29.95 | 784,081 | +0.07(+0.23%) |
Sep 13, 2012 | 28.85 | 29.92 | 28.48 | 29.88 | 525,316 | +0.92(+3.19%) |
Sep 12, 2012 | 29.09 | 29.67 | 28.73 | 28.96 | 627,943 | -0.04(-0.13%) |
Sep 11, 2012 | 28.57 | 29.04 | 28.29 | 29.00 | 394,462 | +0.47(+1.66%) |
Sep 10, 2012 | 28.48 | 28.77 | 28.19 | 28.52 | 469,273 | -0.08(-0.29%) |
Sep 07, 2012 | 27.99 | 28.70 | 27.81 | 28.61 | 313,018 | +0.58(+2.07%) |
Sep 06, 2012 | 27.51 | 28.13 | 27.35 | 28.03 | 392,064 | +0.93(+3.43%) |
Sep 05, 2012 | 26.31 | 27.18 | 26.31 | 27.10 | 608,830 | +0.75(+2.87%) |
Sep 04, 2012 | 26.52 | 26.76 | 25.85 | 26.34 | 489,233 | -0.22(-0.83%) |
Aug 31, 2012 | 26.75 | 26.87 | 26.39 | 26.56 | 383,023 | +0.13(+0.49%) |
Aug 30, 2012 | 26.55 | 26.64 | 26.23 | 26.43 | 468,099 | -0.27(-1.03%) |
Aug 29, 2012 | 26.82 | 27.09 | 26.44 | 26.71 | 384,746 | -0.19(-0.71%) |
Aug 27, 2012 | 27.30 | 27.44 | 26.54 | 26.90 | 396,858 | -0.31(-1.14%) |
Aug 24, 2012 | 27.32 | 27.56 | 26.85 | 27.21 | 313,682 | -0.19(-0.69%) |
Aug 23, 2012 | 27.99 | 28.06 | 27.38 | 27.40 | 311,689 | -0.70(-2.48%) |
Aug 22, 2012 | 27.81 | 28.15 | 27.80 | 28.10 | 484,436 | +0.18(+0.65%) |
Aug 21, 2012 | 27.88 | 28.16 | 27.72 | 27.91 | 377,415 | +0.03(+0.11%) |
Aug 20, 2012 | 27.89 | 28.09 | 27.72 | 27.88 | 422,981 | -0.07(-0.24%) |
Aug 17, 2012 | 28.01 | 28.10 | 27.81 | 27.95 | 322,487 | +0.05(+0.19%) |
Aug 16, 2012 | 27.62 | 28.04 | 27.16 | 27.90 | 440,950 | +0.36(+1.29%) |
Aug 15, 2012 | 27.29 | 27.80 | 27.19 | 27.54 | 371,470 | +0.24(+0.89%) |
Aug 14, 2012 | 27.60 | 27.77 | 27.22 | 27.30 | 454,482 | -0.09(-0.33%) |
Aug 13, 2012 | 28.13 | 28.13 | 26.98 | 27.39 | 484,942 | -0.86(-3.06%) |
Aug 10, 2012 | 28.13 | 28.29 | 27.99 | 28.26 | 212,143 | -0.02(-0.08%) |
Aug 09, 2012 | 28.26 | 28.42 | 28.05 | 28.28 | 277,264 | +0.00(+0.00%) |
Aug 08, 2012 | 28.04 | 28.32 | 27.78 | 28.28 | 563,406 | -0.01(-0.03%) |
Aug 07, 2012 | 28.05 | 28.45 | 27.60 | 28.29 | 501,895 | +0.34(+1.22%) |
Aug 06, 2012 | 28.13 | 28.38 | 27.86 | 27.94 | 398,214 | -0.19(-0.67%) |
Aug 03, 2012 | 27.96 | 28.34 | 27.68 | 28.13 | 397,672 | +0.72(+2.63%) |
Aug 02, 2012 | 27.33 | 27.57 | 26.86 | 27.41 | 536,467 | -0.30(-1.09%) |
Aug 01, 2012 | 28.95 | 29.66 | 27.65 | 27.72 | 968,665 | -1.86(-6.28%) |
Jul 31, 2012 | 29.28 | 29.88 | 29.23 | 29.58 | 680,431 | +0.27(+0.91%) |
Jul 30, 2012 | 29.14 | 29.56 | 29.01 | 29.31 | 357,683 | +0.13(+0.44%) |
Jul 27, 2012 | 28.49 | 29.37 | 28.39 | 29.18 | 276,585 | +0.87(+3.08%) |
Jul 26, 2012 | 28.58 | 28.58 | 27.80 | 28.31 | 373,045 | +0.35(+1.25%) |
Jul 25, 2012 | 28.20 | 28.24 | 27.72 | 27.96 | 313,748 | -0.02(-0.05%) |
Jul 24, 2012 | 28.61 | 28.69 | 27.76 | 27.98 | 400,439 | -0.50(-1.76%) |
Jul 23, 2012 | 28.70 | 28.82 | 27.92 | 28.48 | 433,966 | -1.12(-3.79%) |
Jul 20, 2012 | 29.71 | 29.82 | 29.33 | 29.60 | 462,441 | -0.43(-1.44%) |
Jul 19, 2012 | 30.06 | 30.11 | 29.67 | 30.03 | 496,255 | +0.07(+0.23%) |
Jul 18, 2012 | 29.84 | 30.49 | 29.84 | 29.96 | 408,516 | -0.05(-0.15%) |
Jul 17, 2012 | 29.51 | 30.10 | 29.24 | 30.01 | 461,224 | +0.63(+2.14%) |
Jul 16, 2012 | 29.76 | 29.76 | 29.04 | 29.38 | 536,585 | -0.39(-1.32%) |
Jul 13, 2012 | 29.41 | 29.95 | 29.41 | 29.77 | 315,792 | +0.57(+1.95%) |
Jul 12, 2012 | 29.53 | 29.97 | 28.47 | 29.20 | 840,155 | -0.64(-2.13%) |
Jul 11, 2012 | 30.88 | 30.89 | 29.70 | 29.84 | 561,566 | -1.03(-3.34%) |
Jul 10, 2012 | 31.05 | 31.21 | 30.68 | 30.87 | 460,610 | +0.13(+0.42%) |
Jul 09, 2012 | 31.09 | 31.20 | 30.52 | 30.74 | 463,333 | -0.41(-1.31%) |
Jul 06, 2012 | 31.02 | 31.57 | 30.83 | 31.15 | 279,193 | -0.37(-1.18%) |
Jul 05, 2012 | 31.14 | 31.66 | 31.11 | 31.52 | 326,018 | +0.21(+0.68%) |
Jul 03, 2012 | 30.66 | 31.40 | 30.40 | 31.31 | 197,348 | +0.74(+2.41%) |
Jul 02, 2012 | 31.04 | 31.04 | 30.11 | 30.58 | 521,191 | -0.29(-0.93%) |
Jun 29, 2012 | 31.52 | 31.52 | 29.99 | 30.86 | 551,870 | +1.49(+5.06%) |
Jun 28, 2012 | 28.60 | 29.38 | 28.43 | 29.38 | 912,691 | +0.45(+1.55%) |
Jun 27, 2012 | 28.82 | 29.21 | 28.69 | 28.93 | 697,958 | +0.26(+0.90%) |
Jun 26, 2012 | 28.44 | 28.87 | 28.13 | 28.67 | 441,920 | +0.38(+1.34%) |
Jun 25, 2012 | 28.16 | 28.42 | 27.54 | 28.29 | 648,347 | -0.27(-0.96%) |
Jun 22, 2012 | 27.85 | 28.67 | 27.58 | 28.57 | 759,824 | +0.88(+3.18%) |
Jun 21, 2012 | 28.82 | 29.45 | 26.93 | 27.69 | 2,524,981 | -1.11(-3.85%) |
Jun 20, 2012 | 29.14 | 29.36 | 28.66 | 28.79 | 172,390 | -0.35(-1.20%) |
Jun 19, 2012 | 28.38 | 29.33 | 28.38 | 29.14 | 510,366 | +0.82(+2.89%) |
Jun 18, 2012 | 27.75 | 28.38 | 27.57 | 28.32 | 359,133 | +0.42(+1.49%) |
Jun 15, 2012 | 27.75 | 27.94 | 27.44 | 27.91 | 660,767 | +0.26(+0.93%) |
Jun 14, 2012 | 27.50 | 27.83 | 27.37 | 27.65 | 608,155 | +0.22(+0.80%) |
Jun 13, 2012 | 27.69 | 27.98 | 27.25 | 27.43 | 538,153 | -0.24(-0.88%) |
Jun 12, 2012 | 27.31 | 27.71 | 27.09 | 27.67 | 328,891 | +0.44(+1.62%) |
Jun 11, 2012 | 28.19 | 28.33 | 27.14 | 27.23 | 436,351 | -0.71(-2.52%) |
Jun 08, 2012 | 27.49 | 27.99 | 27.13 | 27.94 | 580,105 | +0.24(+0.85%) |
Jun 07, 2012 | 28.31 | 28.66 | 27.67 | 27.70 | 660,724 | -0.30(-1.08%) |
Jun 06, 2012 | 27.60 | 28.11 | 27.60 | 28.01 | 557,399 | +0.75(+2.75%) |
Jun 05, 2012 | 26.87 | 27.35 | 26.87 | 27.25 | 352,645 | +0.30(+1.10%) |
Jun 04, 2012 | 27.34 | 27.38 | 26.63 | 26.96 | 955,839 | -0.21(-0.78%) |
Jun 01, 2012 | 27.88 | 28.09 | 27.15 | 27.17 | 515,798 | -1.49(-5.21%) |
May 31, 2012 | 28.89 | 28.89 | 27.96 | 28.67 | 807,701 | -0.27(-0.92%) |
May 30, 2012 | 29.36 | 29.54 | 28.74 | 28.93 | 380,413 | -0.76(-2.55%) |
May 29, 2012 | 29.34 | 30.18 | 29.18 | 29.69 | 625,893 | +0.81(+2.82%) |
May 25, 2012 | 29.35 | 29.61 | 28.66 | 28.87 | 755,248 | -0.66(-2.25%) |
May 24, 2012 | 29.54 | 29.82 | 28.95 | 29.54 | 512,895 | +0.12(+0.41%) |
May 23, 2012 | 28.74 | 29.58 | 28.29 | 29.42 | 338,034 | +0.24(+0.83%) |
May 22, 2012 | 29.39 | 29.65 | 28.95 | 29.18 | 362,521 | -0.17(-0.57%) |
May 21, 2012 | 27.89 | 29.39 | 27.89 | 29.34 | 452,785 | +1.49(+5.34%) |
May 18, 2012 | 28.34 | 28.68 | 27.78 | 27.86 | 356,947 | -0.32(-1.12%) |
May 17, 2012 | 29.45 | 29.58 | 28.15 | 28.17 | 585,372 | -1.23(-4.18%) |
May 16, 2012 | 30.28 | 30.46 | 29.37 | 29.40 | 620,419 | -0.75(-2.50%) |
May 15, 2012 | 31.15 | 31.15 | 30.04 | 30.16 | 866,671 | -0.93(-2.99%) |
May 14, 2012 | 31.19 | 31.59 | 30.88 | 31.08 | 326,508 | -0.51(-1.60%) |
May 11, 2012 | 31.35 | 31.85 | 31.30 | 31.59 | 450,944 | -0.13(-0.40%) |
May 10, 2012 | 31.92 | 32.13 | 31.33 | 31.72 | 467,797 | +0.13(+0.41%) |
May 09, 2012 | 31.23 | 32.03 | 31.05 | 31.59 | 550,158 | -0.15(-0.48%) |
May 08, 2012 | 31.79 | 31.98 | 31.17 | 31.74 | 757,120 | -0.45(-1.41%) |
May 07, 2012 | 31.86 | 32.37 | 31.71 | 32.19 | 381,145 | +0.05(+0.16%) |
May 04, 2012 | 33.19 | 33.25 | 31.99 | 32.14 | 653,165 | -1.21(-3.62%) |
May 03, 2012 | 33.72 | 33.93 | 33.27 | 33.35 | 418,330 | -0.35(-1.03%) |
May 02, 2012 | 33.20 | 33.79 | 32.83 | 33.70 | 1,010,466 | +1.28(+3.93%) |