Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.70 | 28.98 | 28.44 | 28.97 | 0 | +0.32(+1.12%) |
Apr 29, 2013 | 28.00 | 28.90 | 27.78 | 28.65 | 131,094 | +0.83(+2.98%) |
Apr 26, 2013 | 27.52 | 28.00 | 27.73 | 27.82 | 176,290 | +0.09(+0.32%) |
Apr 25, 2013 | 27.81 | 27.88 | 27.56 | 27.73 | 174,550 | -0.02(-0.07%) |
Apr 24, 2013 | 27.54 | 27.95 | 27.48 | 27.75 | 182,157 | +0.22(+0.80%) |
Apr 23, 2013 | 27.00 | 27.55 | 26.80 | 27.53 | 214,743 | +0.71(+2.65%) |
Apr 22, 2013 | 26.54 | 26.80 | 26.01 | 26.82 | 95,168 | +0.37(+1.40%) |
Apr 19, 2013 | 26.20 | 26.52 | 26.00 | 26.45 | 107,239 | +0.26(+0.99%) |
Apr 18, 2013 | 26.19 | 26.48 | 26.00 | 26.19 | 137,869 | -0.05(-0.19%) |
Apr 17, 2013 | 26.09 | 26.45 | 25.83 | 26.24 | 174,396 | -0.17(-0.64%) |
Apr 16, 2013 | 26.30 | 26.55 | 26.14 | 26.41 | 102,729 | +0.31(+1.19%) |
Apr 15, 2013 | 26.99 | 27.09 | 25.83 | 26.10 | 184,462 | -0.98(-3.62%) |
Apr 12, 2013 | 26.95 | 27.19 | 26.95 | 27.08 | 68,919 | -0.04(-0.15%) |
Apr 11, 2013 | 27.34 | 27.48 | 27.06 | 27.12 | 131,558 | -0.29(-1.06%) |
Apr 10, 2013 | 27.10 | 27.48 | 27.07 | 27.41 | 167,007 | +0.43(+1.59%) |
Apr 09, 2013 | 27.52 | 27.52 | 26.98 | 26.98 | 88,971 | -0.57(-2.07%) |
Apr 08, 2013 | 27.12 | 27.55 | 26.79 | 27.55 | 83,847 | +0.58(+2.15%) |
Apr 05, 2013 | 27.06 | 27.25 | 26.84 | 26.97 | 100,521 | -0.23(-0.85%) |
Apr 04, 2013 | 27.36 | 27.40 | 27.03 | 27.20 | 222,504 | -0.05(-0.18%) |
Apr 03, 2013 | 27.65 | 27.94 | 27.25 | 27.25 | 113,766 | -0.42(-1.52%) |
Apr 02, 2013 | 28.07 | 28.26 | 27.60 | 27.67 | 108,006 | -0.22(-0.79%) |
Apr 01, 2013 | 28.26 | 28.29 | 27.77 | 27.89 | 158,059 | -0.33(-1.17%) |
Mar 28, 2013 | 28.65 | 28.65 | 28.15 | 28.22 | 127,152 | -0.40(-1.40%) |
Mar 27, 2013 | 28.96 | 28.97 | 28.51 | 28.62 | 69,252 | -0.47(-1.62%) |
Mar 26, 2013 | 29.46 | 29.46 | 28.96 | 29.09 | 66,742 | -0.16(-0.55%) |
Mar 25, 2013 | 29.52 | 29.62 | 29.14 | 29.25 | 83,468 | -0.08(-0.27%) |
Mar 22, 2013 | 29.43 | 29.51 | 29.17 | 29.33 | 364,034 | -0.07(-0.24%) |
Mar 21, 2013 | 29.46 | 29.70 | 29.17 | 29.40 | 89,828 | -0.35(-1.18%) |
Mar 20, 2013 | 29.88 | 29.97 | 29.69 | 29.75 | 105,718 | +0.11(+0.37%) |
Mar 19, 2013 | 29.80 | 29.96 | 29.56 | 29.64 | 79,447 | -0.16(-0.54%) |
Mar 18, 2013 | 29.48 | 29.99 | 29.48 | 29.80 | 99,053 | +0.05(+0.17%) |
Mar 15, 2013 | 29.72 | 30.00 | 29.70 | 29.75 | 209,615 | -0.25(-0.83%) |
Mar 14, 2013 | 29.70 | 30.10 | 29.70 | 30.00 | 110,653 | +0.30(+1.01%) |
Mar 13, 2013 | 29.68 | 29.94 | 29.58 | 29.70 | 89,216 | +0.10(+0.34%) |
Mar 12, 2013 | 30.07 | 30.27 | 29.56 | 29.60 | 161,564 | -0.57(-1.89%) |
Mar 11, 2013 | 30.26 | 30.42 | 30.02 | 30.17 | 59,146 | -0.23(-0.76%) |
Mar 08, 2013 | 30.53 | 30.65 | 30.31 | 30.40 | 62,186 | +0.20(+0.66%) |
Mar 07, 2013 | 29.96 | 30.27 | 29.96 | 30.20 | 68,065 | +0.16(+0.53%) |
Mar 06, 2013 | 30.18 | 30.29 | 29.97 | 30.04 | 70,857 | +0.04(+0.13%) |
Mar 05, 2013 | 30.03 | 30.24 | 29.80 | 30.00 | 94,196 | +0.10(+0.33%) |
Mar 04, 2013 | 29.88 | 30.06 | 29.14 | 29.90 | 195,437 | -0.13(-0.43%) |
Mar 01, 2013 | 29.90 | 30.34 | 29.68 | 30.03 | 119,472 | +0.02(+0.07%) |
Feb 28, 2013 | 30.10 | 30.33 | 29.97 | 30.01 | 84,713 | -0.02(-0.07%) |
Feb 27, 2013 | 29.93 | 30.28 | 29.93 | 30.03 | 72,325 | +0.03(+0.10%) |
Feb 26, 2013 | 30.15 | 30.40 | 29.81 | 30.00 | 145,158 | +0.00(+0.00%) |
Feb 25, 2013 | 30.70 | 30.70 | 29.95 | 30.00 | 116,167 | -0.46(-1.51%) |
Feb 22, 2013 | 30.38 | 30.47 | 30.12 | 30.46 | 66,941 | +0.32(+1.06%) |
Feb 21, 2013 | 30.15 | 30.30 | 29.88 | 30.14 | 160,326 | +0.00(+0.00%) |
Feb 20, 2013 | 30.87 | 30.92 | 30.09 | 30.14 | 160,963 | -0.77(-2.49%) |
Feb 19, 2013 | 30.46 | 30.91 | 30.44 | 30.91 | 80,608 | +0.61(+2.01%) |
Feb 15, 2013 | 30.39 | 30.39 | 30.02 | 30.30 | 88,885 | +0.07(+0.23%) |
Feb 14, 2013 | 29.63 | 30.33 | 29.63 | 30.23 | 89,288 | +0.53(+1.78%) |
Feb 13, 2013 | 29.54 | 29.73 | 29.16 | 29.70 | 114,055 | +0.25(+0.85%) |
Feb 12, 2013 | 29.91 | 29.91 | 29.45 | 29.45 | 86,745 | -0.44(-1.47%) |
Feb 11, 2013 | 29.82 | 29.92 | 29.53 | 29.89 | 63,505 | +0.12(+0.40%) |
Feb 08, 2013 | 29.47 | 29.77 | 29.35 | 29.77 | 289,037 | +0.34(+1.16%) |
Feb 07, 2013 | 29.36 | 29.49 | 29.10 | 29.43 | 88,179 | +0.13(+0.44%) |
Feb 06, 2013 | 29.00 | 29.31 | 28.96 | 29.30 | 134,543 | +0.45(+1.56%) |
Feb 04, 2013 | 29.05 | 29.32 | 28.63 | 28.85 | 185,524 | -0.51(-1.74%) |
Feb 01, 2013 | 29.18 | 29.46 | 29.10 | 29.36 | 96,191 | +0.30(+1.03%) |
Jan 31, 2013 | 29.03 | 29.17 | 28.89 | 29.06 | 198,229 | +0.06(+0.21%) |
Jan 30, 2013 | 28.92 | 29.30 | 28.76 | 29.00 | 460,316 | -0.03(-0.10%) |
Jan 29, 2013 | 29.08 | 29.21 | 28.87 | 29.03 | 247,629 | -0.05(-0.17%) |
Jan 28, 2013 | 29.20 | 29.25 | 28.80 | 29.08 | 281,481 | +0.02(+0.07%) |
Jan 25, 2013 | 31.85 | 32.90 | 28.40 | 29.06 | 860,394 | -4.93(-14.50%) |
Jan 24, 2013 | 33.45 | 34.08 | 32.56 | 33.99 | 259,673 | +0.53(+1.58%) |
Jan 23, 2013 | 33.71 | 33.89 | 33.38 | 33.46 | 73,554 | -0.18(-0.54%) |
Jan 22, 2013 | 33.41 | 33.71 | 33.41 | 33.64 | 210,530 | +0.35(+1.05%) |
Jan 18, 2013 | 33.17 | 33.37 | 32.99 | 33.29 | 145,781 | -0.35(-1.04%) |
Jan 17, 2013 | 33.56 | 33.73 | 33.53 | 33.64 | 81,707 | +0.32(+0.96%) |
Jan 16, 2013 | 33.38 | 33.47 | 33.26 | 33.32 | 106,468 | -0.09(-0.27%) |
Jan 15, 2013 | 33.21 | 33.71 | 33.21 | 33.41 | 138,784 | -0.04(-0.12%) |
Jan 14, 2013 | 33.76 | 33.86 | 33.25 | 33.45 | 96,595 | -0.44(-1.30%) |
Jan 11, 2013 | 33.71 | 33.98 | 33.42 | 33.89 | 48,023 | +0.26(+0.77%) |
Jan 10, 2013 | 33.47 | 33.68 | 33.19 | 33.63 | 58,914 | +0.40(+1.20%) |
Jan 09, 2013 | 33.15 | 33.46 | 33.04 | 33.23 | 88,513 | +0.27(+0.82%) |
Jan 08, 2013 | 33.48 | 33.48 | 32.87 | 32.96 | 83,477 | -0.46(-1.36%) |
Jan 07, 2013 | 32.99 | 33.64 | 32.99 | 33.41 | 102,068 | +0.12(+0.38%) |
Jan 04, 2013 | 33.24 | 33.65 | 33.16 | 33.29 | 121,482 | +0.27(+0.82%) |
Jan 03, 2013 | 33.08 | 33.26 | 32.43 | 33.02 | 70,327 | -0.01(-0.03%) |
Jan 02, 2013 | 32.52 | 33.11 | 31.79 | 33.03 | 155,614 | +1.24(+3.90%) |
Dec 31, 2012 | 30.97 | 31.86 | 30.87 | 31.79 | 46,049 | +0.91(+2.95%) |
Dec 28, 2012 | 31.40 | 31.40 | 30.86 | 30.88 | 84,657 | -0.65(-2.06%) |
Dec 27, 2012 | 31.20 | 31.68 | 30.75 | 31.53 | 139,516 | +0.42(+1.35%) |
Dec 26, 2012 | 31.25 | 31.44 | 30.86 | 31.11 | 71,107 | -0.14(-0.45%) |
Dec 24, 2012 | 31.61 | 31.61 | 30.14 | 31.25 | 52,941 | -0.25(-0.79%) |
Dec 21, 2012 | 31.04 | 31.51 | 30.61 | 31.50 | 325,901 | +0.05(+0.16%) |
Dec 20, 2012 | 30.67 | 31.53 | 30.55 | 31.45 | 119,196 | +0.80(+2.61%) |
Dec 19, 2012 | 30.10 | 30.83 | 29.96 | 30.65 | 243,799 | +0.48(+1.59%) |
Dec 18, 2012 | 29.95 | 30.25 | 29.48 | 30.17 | 410,051 | +0.23(+0.77%) |
Dec 17, 2012 | 29.55 | 29.96 | 29.43 | 29.94 | 61,009 | +0.48(+1.63%) |
Dec 14, 2012 | 29.31 | 29.88 | 29.21 | 29.46 | 56,676 | -0.01(-0.03%) |
Dec 13, 2012 | 29.62 | 29.89 | 29.12 | 29.47 | 28,513 | -0.03(-0.10%) |
Dec 12, 2012 | 30.00 | 30.02 | 29.31 | 29.50 | 70,126 | -0.49(-1.63%) |
Dec 11, 2012 | 29.88 | 30.05 | 29.72 | 29.99 | 99,135 | +0.18(+0.60%) |
Dec 10, 2012 | 29.86 | 29.96 | 29.58 | 29.81 | 82,945 | +0.01(+0.03%) |
Dec 07, 2012 | 30.00 | 30.00 | 29.41 | 29.80 | 57,507 | -0.06(-0.20%) |
Dec 06, 2012 | 29.89 | 30.06 | 29.75 | 29.86 | 45,022 | -0.08(-0.27%) |
Dec 05, 2012 | 29.92 | 30.06 | 29.41 | 29.94 | 49,549 | +0.08(+0.27%) |
Dec 04, 2012 | 29.67 | 30.05 | 29.44 | 29.86 | 51,387 | +0.31(+1.05%) |
Nov 30, 2012 | 30.20 | 30.35 | 29.52 | 29.55 | 105,325 | -0.52(-1.73%) |
Nov 29, 2012 | 30.17 | 30.25 | 29.71 | 30.07 | 59,538 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.95 | 29.15 | 29.82 | 55,296 | +0.10(+0.34%) |
Nov 27, 2012 | 29.55 | 30.43 | 29.55 | 29.72 | 67,079 | +0.10(+0.34%) |
Nov 26, 2012 | 29.55 | 29.99 | 29.35 | 29.62 | 58,028 | -0.03(-0.10%) |
Nov 23, 2012 | 29.28 | 29.65 | 29.09 | 29.65 | 23,397 | +0.54(+1.86%) |
Nov 21, 2012 | 29.24 | 29.31 | 28.83 | 29.11 | 41,140 | -0.01(-0.03%) |
Nov 20, 2012 | 28.74 | 29.16 | 28.66 | 29.12 | 51,266 | +0.17(+0.59%) |
Nov 19, 2012 | 28.34 | 28.95 | 28.23 | 28.95 | 117,686 | +0.97(+3.47%) |
Nov 16, 2012 | 27.66 | 28.16 | 27.06 | 27.98 | 303,288 | +0.24(+0.87%) |
Nov 15, 2012 | 28.17 | 28.51 | 27.61 | 27.74 | 162,826 | -0.39(-1.39%) |
Nov 14, 2012 | 28.77 | 28.77 | 28.01 | 28.13 | 94,727 | -0.50(-1.74%) |
Nov 13, 2012 | 28.62 | 29.03 | 28.59 | 28.63 | 67,524 | -0.11(-0.39%) |
Nov 12, 2012 | 29.26 | 29.26 | 28.60 | 28.74 | 107,954 | -0.33(-1.14%) |
Nov 09, 2012 | 28.66 | 29.43 | 28.59 | 29.07 | 68,810 | +0.16(+0.55%) |
Nov 08, 2012 | 29.42 | 29.61 | 28.84 | 28.91 | 49,178 | -0.66(-2.23%) |
Nov 07, 2012 | 29.63 | 29.92 | 29.22 | 29.57 | 130,746 | -0.50(-1.66%) |
Nov 06, 2012 | 29.25 | 30.21 | 29.25 | 30.07 | 105,279 | +0.71(+2.42%) |
Nov 05, 2012 | 29.09 | 29.54 | 28.92 | 29.36 | 102,929 | +0.24(+0.82%) |
Nov 02, 2012 | 29.81 | 29.81 | 28.94 | 29.12 | 137,705 | -0.61(-2.05%) |
Nov 01, 2012 | 29.36 | 29.97 | 29.32 | 29.73 | 111,323 | +0.48(+1.64%) |
Oct 31, 2012 | 28.40 | 29.31 | 28.40 | 29.25 | 109,475 | +0.76(+2.67%) |
Oct 26, 2012 | 28.26 | 28.49 | 28.49 | 28.49 | 231,300 | +0.07(+0.25%) |
Oct 25, 2012 | 28.43 | 28.52 | 28.13 | 28.42 | 99,315 | +0.30(+1.07%) |
Oct 24, 2012 | 28.25 | 28.44 | 27.92 | 28.12 | 135,353 | -0.08(-0.28%) |
Oct 23, 2012 | 28.12 | 28.32 | 27.44 | 28.20 | 210,230 | -0.20(-0.70%) |
Oct 19, 2012 | 28.78 | 28.95 | 28.32 | 28.40 | 139,336 | -0.61(-2.10%) |
Oct 18, 2012 | 29.43 | 29.43 | 28.93 | 29.01 | 120,406 | -0.42(-1.43%) |
Oct 17, 2012 | 29.29 | 29.55 | 29.23 | 29.43 | 99,771 | +0.17(+0.58%) |
Oct 16, 2012 | 29.28 | 29.46 | 29.13 | 29.26 | 64,709 | +0.23(+0.79%) |
Oct 15, 2012 | 28.99 | 29.08 | 28.59 | 29.03 | 68,002 | +0.16(+0.55%) |
Oct 12, 2012 | 29.06 | 29.06 | 28.52 | 28.87 | 52,329 | -0.13(-0.45%) |
Oct 11, 2012 | 29.23 | 29.29 | 28.92 | 29.00 | 60,441 | -0.01(-0.03%) |
Oct 10, 2012 | 29.13 | 29.13 | 28.40 | 29.01 | 83,156 | -0.06(-0.21%) |
Oct 09, 2012 | 30.95 | 30.95 | 28.89 | 29.07 | 253,902 | -2.16(-6.92%) |
Oct 08, 2012 | 31.45 | 31.75 | 31.17 | 31.23 | 90,251 | -0.41(-1.30%) |
Oct 05, 2012 | 31.99 | 32.16 | 31.49 | 31.64 | 75,248 | -0.25(-0.78%) |
Oct 04, 2012 | 32.27 | 32.27 | 31.73 | 31.89 | 84,581 | -0.22(-0.69%) |
Oct 03, 2012 | 32.30 | 32.32 | 31.96 | 32.11 | 82,742 | -0.09(-0.28%) |
Oct 02, 2012 | 32.26 | 32.29 | 32.07 | 32.20 | 103,097 | +0.11(+0.34%) |
Oct 01, 2012 | 32.24 | 32.55 | 31.91 | 32.09 | 56,873 | +0.07(+0.22%) |
Sep 28, 2012 | 32.19 | 32.56 | 31.99 | 32.02 | 108,945 | -0.33(-1.02%) |
Sep 27, 2012 | 32.07 | 32.56 | 31.91 | 32.35 | 54,026 | +0.52(+1.63%) |
Sep 26, 2012 | 32.65 | 32.65 | 31.69 | 31.83 | 70,333 | -0.71(-2.18%) |
Sep 25, 2012 | 33.12 | 33.14 | 32.43 | 32.54 | 107,965 | -0.31(-0.94%) |
Sep 24, 2012 | 32.54 | 33.18 | 32.54 | 32.85 | 77,464 | +0.11(+0.34%) |
Sep 21, 2012 | 33.14 | 33.26 | 32.61 | 32.74 | 129,935 | +0.09(+0.28%) |
Sep 20, 2012 | 32.51 | 32.68 | 32.03 | 32.65 | 55,045 | -0.04(-0.12%) |
Sep 19, 2012 | 33.35 | 33.35 | 32.61 | 32.69 | 75,172 | -0.61(-1.83%) |
Sep 18, 2012 | 33.15 | 33.45 | 33.05 | 33.30 | 59,077 | +0.14(+0.42%) |
Sep 17, 2012 | 33.25 | 33.25 | 32.76 | 33.16 | 116,129 | -0.13(-0.39%) |
Sep 14, 2012 | 33.06 | 33.78 | 32.95 | 33.29 | 128,294 | +0.42(+1.28%) |
Sep 13, 2012 | 32.20 | 33.33 | 31.93 | 32.87 | 121,799 | +0.79(+2.46%) |
Sep 12, 2012 | 31.72 | 32.13 | 31.23 | 32.08 | 138,236 | +0.45(+1.42%) |
Sep 11, 2012 | 31.30 | 31.75 | 31.30 | 31.63 | 72,789 | +0.34(+1.09%) |
Sep 10, 2012 | 31.18 | 31.49 | 31.06 | 31.29 | 70,599 | +0.05(+0.16%) |
Sep 07, 2012 | 31.43 | 31.49 | 30.84 | 31.24 | 58,236 | +0.00(+0.00%) |
Sep 06, 2012 | 30.39 | 31.47 | 30.39 | 31.24 | 103,374 | +0.98(+3.24%) |
Sep 05, 2012 | 30.78 | 30.92 | 30.22 | 30.26 | 94,241 | -0.39(-1.27%) |
Sep 04, 2012 | 30.30 | 30.74 | 30.01 | 30.65 | 77,456 | +0.41(+1.36%) |
Aug 31, 2012 | 30.34 | 30.61 | 30.07 | 30.24 | 96,129 | +0.22(+0.73%) |
Aug 30, 2012 | 30.40 | 30.49 | 30.01 | 30.02 | 43,752 | -0.54(-1.77%) |
Aug 29, 2012 | 30.30 | 30.82 | 30.23 | 30.56 | 57,236 | +0.65(+2.17%) |
Aug 27, 2012 | 29.78 | 30.19 | 29.67 | 29.91 | 63,697 | +0.21(+0.71%) |
Aug 24, 2012 | 29.15 | 29.74 | 29.02 | 29.70 | 50,035 | +0.42(+1.43%) |
Aug 23, 2012 | 29.24 | 29.55 | 29.04 | 29.28 | 46,486 | +0.06(+0.21%) |
Aug 22, 2012 | 29.76 | 29.99 | 29.19 | 29.22 | 47,123 | -0.65(-2.18%) |
Aug 21, 2012 | 30.20 | 30.38 | 29.83 | 29.87 | 62,292 | -0.14(-0.47%) |
Aug 20, 2012 | 29.83 | 30.15 | 29.69 | 30.01 | 58,309 | +0.07(+0.23%) |
Aug 17, 2012 | 29.36 | 30.29 | 27.77 | 29.94 | 172,951 | +0.14(+0.47%) |
Aug 16, 2012 | 29.62 | 30.16 | 28.98 | 29.80 | 197,294 | +0.10(+0.34%) |
Aug 15, 2012 | 29.57 | 29.94 | 29.24 | 29.70 | 93,406 | -0.06(-0.20%) |
Aug 14, 2012 | 29.50 | 30.27 | 29.50 | 29.76 | 103,507 | -0.83(-2.71%) |
Aug 13, 2012 | 30.39 | 30.81 | 30.26 | 30.59 | 61,004 | +0.04(+0.13%) |
Aug 10, 2012 | 30.64 | 30.82 | 30.34 | 30.55 | 87,696 | -0.20(-0.65%) |
Aug 09, 2012 | 30.44 | 31.07 | 30.44 | 30.75 | 94,053 | +0.22(+0.72%) |
Aug 08, 2012 | 30.01 | 30.70 | 29.56 | 30.53 | 93,692 | +0.43(+1.43%) |
Aug 07, 2012 | 29.56 | 30.44 | 27.96 | 30.10 | 104,931 | +0.72(+2.45%) |
Aug 06, 2012 | 28.58 | 29.62 | 28.20 | 29.38 | 76,528 | +0.79(+2.75%) |
Aug 03, 2012 | 27.61 | 28.81 | 27.43 | 28.59 | 74,223 | +1.55(+5.75%) |
Aug 02, 2012 | 27.64 | 28.09 | 26.41 | 27.04 | 83,517 | -0.75(-2.70%) |
Aug 01, 2012 | 29.02 | 29.22 | 27.79 | 27.79 | 95,171 | -1.08(-3.74%) |
Jul 31, 2012 | 29.06 | 29.47 | 28.81 | 28.87 | 140,335 | -0.42(-1.43%) |
Jul 30, 2012 | 28.72 | 29.35 | 28.43 | 29.29 | 174,804 | +0.53(+1.84%) |
Jul 27, 2012 | 27.40 | 29.01 | 27.25 | 28.76 | 593,306 | +1.59(+5.85%) |
Jul 26, 2012 | 27.41 | 27.72 | 27.04 | 27.17 | 88,094 | +0.13(+0.48%) |
Jul 25, 2012 | 27.26 | 27.26 | 26.88 | 27.04 | 124,638 | +0.07(+0.26%) |
Jul 24, 2012 | 27.65 | 27.71 | 26.93 | 26.97 | 119,505 | -0.61(-2.21%) |
Jul 23, 2012 | 27.53 | 27.75 | 27.08 | 27.58 | 51,718 | -0.52(-1.85%) |
Jul 20, 2012 | 28.28 | 28.52 | 28.08 | 28.10 | 60,770 | -0.52(-1.82%) |
Jul 19, 2012 | 29.05 | 29.25 | 28.50 | 28.62 | 90,372 | -0.30(-1.04%) |
Jul 18, 2012 | 28.71 | 29.25 | 28.61 | 28.92 | 62,808 | +0.22(+0.77%) |
Jul 17, 2012 | 28.96 | 28.96 | 28.34 | 28.70 | 38,255 | +0.01(+0.03%) |
Jul 16, 2012 | 29.04 | 29.04 | 28.67 | 28.69 | 43,564 | -0.50(-1.71%) |
Jul 13, 2012 | 29.25 | 30.67 | 29.02 | 29.19 | 90,607 | +0.02(+0.07%) |
Jul 12, 2012 | 29.15 | 29.31 | 28.72 | 29.17 | 87,295 | -0.14(-0.48%) |
Jul 11, 2012 | 29.69 | 29.74 | 29.02 | 29.31 | 117,068 | -0.19(-0.64%) |
Jul 10, 2012 | 29.17 | 29.68 | 29.06 | 29.50 | 134,870 | -0.91(-2.99%) |
Jul 09, 2012 | 30.84 | 31.09 | 30.09 | 30.41 | 182,934 | -0.59(-1.90%) |
Jul 06, 2012 | 31.98 | 32.58 | 30.95 | 31.00 | 94,649 | -1.38(-4.26%) |
Jul 05, 2012 | 32.27 | 32.64 | 32.26 | 32.38 | 91,851 | +0.16(+0.50%) |
Jul 03, 2012 | 31.43 | 32.32 | 30.92 | 32.22 | 48,282 | +0.90(+2.89%) |
Jul 02, 2012 | 30.72 | 31.40 | 30.24 | 31.32 | 134,671 | +0.68(+2.20%) |
Jun 29, 2012 | 30.37 | 31.02 | 29.84 | 30.64 | 143,969 | +0.99(+3.34%) |
Jun 28, 2012 | 30.25 | 30.60 | 29.46 | 29.65 | 166,989 | -0.86(-2.82%) |
Jun 27, 2012 | 30.55 | 30.64 | 30.19 | 30.51 | 93,696 | +0.06(+0.20%) |
Jun 26, 2012 | 30.67 | 30.98 | 30.32 | 30.45 | 60,015 | -0.16(-0.52%) |
Jun 25, 2012 | 30.77 | 30.92 | 30.42 | 30.61 | 51,407 | -0.65(-2.08%) |
Jun 22, 2012 | 31.27 | 31.43 | 30.89 | 31.26 | 375,315 | +0.23(+0.74%) |
Jun 21, 2012 | 32.22 | 32.22 | 30.77 | 31.03 | 117,496 | -1.31(-4.05%) |
Jun 20, 2012 | 31.60 | 32.60 | 31.45 | 32.34 | 91,314 | +0.61(+1.92%) |
Jun 19, 2012 | 31.44 | 31.95 | 31.32 | 31.73 | 73,556 | +0.40(+1.28%) |
Jun 18, 2012 | 30.83 | 31.47 | 30.79 | 31.33 | 126,316 | +0.36(+1.16%) |
Jun 15, 2012 | 30.34 | 31.38 | 29.97 | 30.97 | 194,039 | +0.57(+1.88%) |
Jun 14, 2012 | 30.13 | 30.60 | 29.77 | 30.40 | 129,196 | +0.22(+0.73%) |
Jun 13, 2012 | 30.47 | 30.73 | 30.04 | 30.18 | 59,089 | -0.41(-1.34%) |
Jun 12, 2012 | 30.30 | 30.59 | 29.92 | 30.59 | 85,044 | +0.50(+1.66%) |
Jun 11, 2012 | 30.88 | 30.88 | 30.03 | 30.09 | 123,826 | -0.42(-1.38%) |
Jun 08, 2012 | 29.74 | 30.68 | 29.60 | 30.51 | 97,588 | +0.66(+2.21%) |
Jun 07, 2012 | 29.61 | 30.44 | 29.41 | 29.85 | 148,218 | +0.63(+2.16%) |
Jun 06, 2012 | 28.70 | 29.31 | 28.59 | 29.22 | 94,087 | +0.63(+2.20%) |
Jun 05, 2012 | 28.50 | 28.76 | 28.03 | 28.59 | 118,604 | -0.16(-0.56%) |
Jun 04, 2012 | 29.19 | 29.56 | 28.59 | 28.75 | 66,981 | -0.35(-1.20%) |
Jun 01, 2012 | 29.27 | 29.63 | 29.07 | 29.10 | 74,839 | -0.87(-2.90%) |
May 31, 2012 | 30.42 | 30.42 | 29.13 | 29.97 | 207,927 | -0.50(-1.64%) |
May 30, 2012 | 30.56 | 30.60 | 30.16 | 30.47 | 47,837 | -0.38(-1.23%) |
May 29, 2012 | 30.30 | 30.86 | 30.18 | 30.85 | 49,481 | +0.69(+2.29%) |
May 25, 2012 | 30.20 | 30.35 | 30.03 | 30.16 | 46,583 | -0.07(-0.23%) |
May 24, 2012 | 30.38 | 30.45 | 29.82 | 30.23 | 46,012 | -0.24(-0.79%) |
May 23, 2012 | 30.49 | 30.51 | 29.97 | 30.47 | 67,974 | -0.34(-1.10%) |
May 22, 2012 | 31.37 | 31.53 | 30.64 | 30.81 | 80,189 | -0.63(-2.00%) |
May 21, 2012 | 31.48 | 31.74 | 31.16 | 31.44 | 137,095 | +0.14(+0.45%) |
May 18, 2012 | 31.22 | 31.63 | 30.95 | 31.30 | 135,503 | +0.03(+0.10%) |
May 17, 2012 | 31.08 | 31.46 | 30.77 | 31.27 | 110,195 | +0.30(+0.97%) |
May 16, 2012 | 32.15 | 32.34 | 30.58 | 30.97 | 123,777 | -1.15(-3.58%) |
May 15, 2012 | 31.96 | 32.40 | 31.80 | 32.12 | 71,498 | +0.11(+0.34%) |
May 14, 2012 | 31.78 | 32.45 | 31.73 | 32.01 | 83,704 | -0.11(-0.34%) |
May 11, 2012 | 32.25 | 32.53 | 31.71 | 32.12 | 91,471 | -0.46(-1.41%) |
May 10, 2012 | 32.81 | 33.02 | 32.32 | 32.58 | 65,372 | -0.02(-0.06%) |
May 09, 2012 | 32.01 | 32.73 | 31.94 | 32.60 | 76,834 | +0.14(+0.43%) |
May 08, 2012 | 32.36 | 32.52 | 31.92 | 32.46 | 84,446 | -0.21(-0.64%) |
May 07, 2012 | 32.55 | 32.99 | 32.35 | 32.67 | 94,930 | -0.06(-0.18%) |
May 04, 2012 | 32.80 | 32.93 | 32.44 | 32.73 | 117,138 | -0.33(-1.00%) |
May 03, 2012 | 32.62 | 33.26 | 32.61 | 33.06 | 173,671 | +0.30(+0.92%) |
May 02, 2012 | 32.29 | 32.81 | 32.00 | 32.76 | 90,953 | +0.15(+0.46%) |