Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.06 | 36.20 | 33.93 | 35.24 | 0 | +0.98(+2.85%) |
Apr 29, 2013 | 33.93 | 34.30 | 33.68 | 34.27 | 10,793 | +0.30(+0.87%) |
Apr 26, 2013 | 34.61 | 34.61 | 33.82 | 33.97 | 6,363 | -0.63(-1.83%) |
Apr 25, 2013 | 34.73 | 34.83 | 34.52 | 34.60 | 3,835 | -0.13(-0.36%) |
Apr 24, 2013 | 34.73 | 34.83 | 34.48 | 34.73 | 0 | +0.03(+0.10%) |
Apr 23, 2013 | 34.55 | 35.05 | 34.55 | 34.70 | 4,382 | +0.15(+0.44%) |
Apr 22, 2013 | 33.95 | 34.63 | 33.95 | 34.54 | 6,999 | +0.42(+1.24%) |
Apr 19, 2013 | 34.67 | 34.67 | 33.93 | 34.12 | 20,422 | -0.49(-1.41%) |
Apr 18, 2013 | 35.17 | 35.45 | 34.01 | 34.61 | 31,651 | -0.79(-2.24%) |
Apr 17, 2013 | 35.26 | 35.52 | 35.26 | 35.40 | 26,213 | -0.24(-0.69%) |
Apr 16, 2013 | 35.67 | 35.96 | 35.14 | 35.65 | 5,264 | +0.25(+0.71%) |
Apr 15, 2013 | 35.96 | 35.96 | 34.56 | 35.40 | 15,750 | -0.82(-2.26%) |
Apr 12, 2013 | 36.27 | 36.44 | 35.83 | 36.21 | 13,776 | -0.27(-0.74%) |
Apr 11, 2013 | 36.94 | 37.00 | 36.25 | 36.48 | 8,644 | -0.28(-0.76%) |
Apr 10, 2013 | 36.90 | 37.06 | 36.25 | 36.76 | 6,464 | -0.05(-0.14%) |
Apr 09, 2013 | 36.73 | 37.20 | 36.56 | 36.81 | 4,608 | +0.18(+0.48%) |
Apr 08, 2013 | 36.85 | 36.85 | 36.36 | 36.63 | 4,163 | -0.17(-0.46%) |
Apr 05, 2013 | 36.87 | 37.18 | 36.57 | 36.80 | 6,492 | -0.27(-0.73%) |
Apr 04, 2013 | 36.85 | 37.53 | 36.84 | 37.07 | 26,258 | +0.02(+0.05%) |
Apr 03, 2013 | 38.20 | 38.20 | 36.89 | 37.06 | 20,077 | -0.97(-2.55%) |
Apr 02, 2013 | 38.51 | 38.61 | 37.92 | 38.03 | 28,846 | -0.49(-1.27%) |
Apr 01, 2013 | 39.13 | 39.18 | 38.51 | 38.51 | 6,957 | -0.47(-1.21%) |
Mar 28, 2013 | 38.89 | 39.28 | 38.89 | 38.99 | 9,250 | -0.07(-0.17%) |
Mar 27, 2013 | 39.07 | 39.62 | 38.52 | 39.05 | 48,335 | -0.15(-0.39%) |
Mar 26, 2013 | 38.90 | 39.54 | 38.77 | 39.21 | 5,491 | +0.04(+0.11%) |
Mar 25, 2013 | 39.13 | 39.29 | 38.95 | 39.16 | 3,195 | +0.15(+0.39%) |
Mar 22, 2013 | 39.55 | 39.55 | 38.72 | 39.01 | 9,884 | -0.48(-1.21%) |
Mar 21, 2013 | 39.19 | 39.52 | 38.78 | 39.49 | 33,257 | +0.40(+1.01%) |
Mar 20, 2013 | 38.89 | 39.24 | 38.70 | 39.10 | 8,966 | +0.30(+0.78%) |
Mar 19, 2013 | 39.44 | 39.53 | 38.67 | 38.79 | 8,115 | -0.30(-0.77%) |
Mar 18, 2013 | 38.68 | 39.29 | 38.68 | 39.10 | 7,637 | -0.18(-0.45%) |
Mar 15, 2013 | 38.92 | 39.33 | 38.13 | 39.27 | 21,475 | +0.25(+0.65%) |
Mar 14, 2013 | 37.03 | 39.29 | 36.88 | 39.02 | 41,332 | +2.27(+6.18%) |
Mar 13, 2013 | 36.18 | 37.01 | 36.18 | 36.75 | 6,568 | +0.93(+2.61%) |
Mar 12, 2013 | 36.76 | 36.76 | 35.60 | 35.81 | 26,322 | -0.64(-1.75%) |
Mar 11, 2013 | 35.50 | 36.89 | 35.50 | 36.45 | 15,991 | +1.08(+3.04%) |
Mar 08, 2013 | 36.07 | 36.07 | 35.01 | 35.38 | 15,471 | -0.60(-1.66%) |
Mar 07, 2013 | 36.07 | 36.07 | 35.83 | 35.97 | 6,005 | +0.13(+0.35%) |
Mar 06, 2013 | 35.17 | 36.06 | 34.91 | 35.85 | 9,165 | +0.54(+1.53%) |
Mar 05, 2013 | 35.12 | 35.80 | 34.96 | 35.31 | 7,840 | -0.43(-1.20%) |
Mar 04, 2013 | 35.08 | 35.74 | 34.73 | 35.74 | 15,056 | +0.23(+0.64%) |
Mar 01, 2013 | 35.67 | 36.45 | 35.25 | 35.51 | 7,465 | -0.55(-1.52%) |
Feb 28, 2013 | 36.52 | 36.58 | 35.55 | 36.06 | 35,645 | -0.72(-1.95%) |
Feb 27, 2013 | 35.40 | 37.12 | 35.40 | 36.77 | 15,298 | +1.23(+3.46%) |
Feb 26, 2013 | 34.92 | 35.57 | 34.42 | 35.55 | 20,531 | +0.83(+2.40%) |
Feb 25, 2013 | 37.36 | 37.36 | 34.68 | 34.71 | 38,512 | -2.63(-7.03%) |
Feb 22, 2013 | 36.87 | 37.34 | 35.72 | 37.34 | 10,190 | +0.69(+1.88%) |
Feb 21, 2013 | 36.73 | 37.00 | 36.41 | 36.65 | 9,409 | -0.16(-0.43%) |
Feb 20, 2013 | 36.02 | 37.05 | 36.02 | 36.81 | 17,270 | +0.81(+2.24%) |
Feb 19, 2013 | 35.95 | 36.00 | 35.57 | 36.00 | 21,623 | +0.41(+1.16%) |
Feb 15, 2013 | 34.26 | 35.63 | 33.90 | 35.59 | 12,856 | +1.46(+4.27%) |
Feb 14, 2013 | 33.89 | 34.33 | 33.83 | 34.13 | 14,848 | +0.07(+0.20%) |
Feb 13, 2013 | 33.70 | 34.06 | 33.70 | 34.06 | 9,818 | +0.13(+0.37%) |
Feb 12, 2013 | 34.59 | 34.79 | 33.36 | 33.94 | 14,591 | -0.72(-2.06%) |
Feb 11, 2013 | 35.71 | 35.71 | 34.40 | 34.65 | 15,581 | -1.06(-2.97%) |
Feb 08, 2013 | 35.01 | 36.04 | 35.01 | 35.71 | 24,513 | +0.48(+1.36%) |
Feb 07, 2013 | 35.89 | 35.89 | 34.20 | 35.23 | 19,406 | -0.74(-2.06%) |
Feb 06, 2013 | 36.50 | 36.77 | 35.72 | 35.97 | 9,679 | -0.06(-0.16%) |
Feb 04, 2013 | 36.62 | 37.22 | 35.19 | 36.03 | 26,684 | -0.84(-2.28%) |
Feb 01, 2013 | 36.51 | 36.99 | 36.15 | 36.87 | 16,457 | +0.21(+0.57%) |
Jan 31, 2013 | 36.57 | 37.22 | 36.26 | 36.66 | 24,054 | +0.03(+0.09%) |
Jan 30, 2013 | 37.67 | 38.00 | 36.61 | 36.63 | 21,619 | -1.07(-2.83%) |
Jan 29, 2013 | 33.67 | 37.87 | 33.67 | 37.70 | 53,368 | +4.00(+11.86%) |
Jan 28, 2013 | 33.10 | 33.89 | 33.10 | 33.70 | 6,673 | +0.35(+1.06%) |
Jan 25, 2013 | 33.70 | 34.07 | 33.01 | 33.35 | 5,566 | +0.06(+0.18%) |
Jan 24, 2013 | 33.99 | 34.16 | 33.26 | 33.29 | 23,109 | -0.61(-1.81%) |
Jan 23, 2013 | 34.12 | 34.12 | 33.74 | 33.90 | 6,267 | -0.05(-0.15%) |
Jan 22, 2013 | 33.22 | 34.01 | 33.08 | 33.95 | 8,059 | +0.80(+2.41%) |
Jan 18, 2013 | 33.04 | 33.23 | 32.95 | 33.16 | 6,364 | +0.16(+0.48%) |
Jan 17, 2013 | 33.18 | 33.22 | 32.83 | 33.00 | 8,345 | -0.24(-0.73%) |
Jan 16, 2013 | 32.82 | 33.58 | 32.71 | 33.24 | 11,447 | +0.29(+0.89%) |
Jan 15, 2013 | 33.30 | 33.30 | 32.82 | 32.94 | 11,301 | -0.49(-1.46%) |
Jan 14, 2013 | 33.66 | 33.66 | 33.16 | 33.43 | 5,600 | -0.27(-0.80%) |
Jan 11, 2013 | 33.83 | 34.26 | 33.69 | 33.70 | 7,484 | -0.07(-0.20%) |
Jan 10, 2013 | 34.19 | 34.25 | 33.77 | 33.77 | 54,535 | -0.48(-1.40%) |
Jan 09, 2013 | 33.60 | 34.28 | 33.60 | 34.25 | 4,621 | +0.62(+1.85%) |
Jan 08, 2013 | 32.64 | 33.83 | 32.44 | 33.63 | 17,218 | +0.84(+2.57%) |
Jan 07, 2013 | 32.65 | 33.19 | 32.42 | 32.78 | 7,647 | -0.12(-0.36%) |
Jan 04, 2013 | 32.95 | 33.68 | 32.09 | 32.90 | 64,428 | -0.06(-0.18%) |
Jan 03, 2013 | 33.21 | 33.96 | 32.45 | 32.96 | 18,896 | -0.36(-1.09%) |
Jan 02, 2013 | 32.37 | 33.65 | 31.08 | 33.32 | 34,395 | +2.36(+7.64%) |
Dec 31, 2012 | 30.81 | 31.92 | 29.51 | 30.96 | 43,279 | -0.22(-0.70%) |
Dec 28, 2012 | 31.34 | 31.73 | 31.15 | 31.18 | 8,280 | -0.19(-0.59%) |
Dec 27, 2012 | 31.15 | 31.62 | 30.94 | 31.36 | 12,732 | +0.42(+1.36%) |
Dec 26, 2012 | 30.93 | 31.48 | 30.57 | 30.94 | 10,434 | +0.24(+0.77%) |
Dec 24, 2012 | 31.19 | 31.92 | 30.71 | 30.71 | 14,699 | -0.50(-1.59%) |
Dec 21, 2012 | 30.21 | 31.31 | 29.39 | 31.20 | 47,115 | +1.02(+3.39%) |
Dec 20, 2012 | 30.19 | 30.73 | 29.76 | 30.18 | 16,838 | -0.01(-0.03%) |
Dec 19, 2012 | 30.53 | 30.53 | 29.95 | 30.19 | 9,408 | -0.41(-1.34%) |
Dec 18, 2012 | 30.25 | 30.65 | 30.24 | 30.60 | 17,009 | +0.22(+0.72%) |
Dec 17, 2012 | 30.35 | 30.65 | 30.28 | 30.38 | 13,204 | +0.07(+0.22%) |
Dec 14, 2012 | 30.03 | 30.63 | 30.03 | 30.31 | 15,949 | +0.13(+0.42%) |
Dec 13, 2012 | 30.23 | 30.25 | 29.63 | 30.19 | 10,798 | -0.12(-0.39%) |
Dec 12, 2012 | 31.06 | 31.06 | 30.24 | 30.30 | 14,735 | -0.61(-1.98%) |
Dec 11, 2012 | 30.69 | 31.10 | 30.68 | 30.92 | 22,050 | +0.20(+0.66%) |
Dec 10, 2012 | 31.07 | 31.24 | 30.46 | 30.71 | 29,777 | -0.35(-1.13%) |
Dec 07, 2012 | 31.59 | 31.68 | 31.04 | 31.07 | 26,429 | -0.39(-1.25%) |
Dec 06, 2012 | 31.18 | 31.66 | 30.96 | 31.46 | 14,470 | +0.10(+0.32%) |
Dec 05, 2012 | 30.54 | 32.56 | 30.54 | 31.36 | 67,403 | +1.16(+3.84%) |
Dec 04, 2012 | 30.53 | 30.69 | 30.05 | 30.20 | 39,515 | +1.30(+4.50%) |
Nov 30, 2012 | 28.47 | 29.27 | 28.17 | 28.90 | 30,352 | +0.43(+1.50%) |
Nov 29, 2012 | 27.32 | 28.59 | 27.20 | 28.47 | 19,354 | +1.27(+4.66%) |
Nov 28, 2012 | 26.83 | 27.26 | 26.83 | 27.20 | 22,395 | +0.31(+1.16%) |
Nov 27, 2012 | 26.95 | 27.12 | 26.79 | 26.89 | 40,141 | -0.09(-0.34%) |
Nov 26, 2012 | 26.85 | 27.22 | 26.58 | 26.99 | 59,268 | +0.14(+0.53%) |
Nov 23, 2012 | 26.94 | 27.19 | 26.42 | 26.84 | 22,180 | +0.02(+0.06%) |
Nov 21, 2012 | 26.54 | 27.02 | 26.50 | 26.83 | 6,666 | +0.03(+0.09%) |
Nov 20, 2012 | 26.88 | 27.16 | 26.51 | 26.80 | 25,315 | -0.34(-1.24%) |
Nov 19, 2012 | 26.78 | 27.14 | 26.58 | 27.14 | 12,965 | +0.45(+1.70%) |
Nov 16, 2012 | 26.18 | 27.08 | 26.03 | 26.68 | 39,143 | +0.44(+1.66%) |
Nov 15, 2012 | 26.37 | 26.67 | 25.81 | 26.25 | 21,711 | -0.13(-0.48%) |
Nov 14, 2012 | 27.11 | 27.21 | 26.37 | 26.37 | 3,450 | -0.70(-2.57%) |
Nov 13, 2012 | 27.08 | 27.38 | 26.70 | 27.07 | 3,516 | -0.08(-0.31%) |
Nov 12, 2012 | 26.31 | 27.46 | 26.31 | 27.15 | 9,578 | +0.84(+3.19%) |
Nov 09, 2012 | 26.15 | 26.60 | 26.12 | 26.31 | 7,561 | +0.04(+0.16%) |
Nov 08, 2012 | 26.86 | 26.86 | 26.11 | 26.27 | 5,874 | -0.53(-1.97%) |
Nov 07, 2012 | 26.75 | 27.37 | 25.95 | 26.80 | 15,391 | -0.11(-0.41%) |
Nov 06, 2012 | 26.87 | 27.15 | 26.44 | 26.91 | 5,465 | +0.04(+0.16%) |
Nov 05, 2012 | 26.74 | 27.52 | 26.54 | 26.87 | 14,911 | +0.45(+1.72%) |
Nov 02, 2012 | 26.32 | 26.95 | 25.50 | 26.42 | 15,165 | +0.04(+0.16%) |
Nov 01, 2012 | 26.46 | 26.74 | 25.95 | 26.37 | 6,308 | +0.02(+0.06%) |
Oct 31, 2012 | 26.51 | 26.93 | 25.96 | 26.36 | 22,833 | -0.21(-0.79%) |
Oct 26, 2012 | 26.48 | 26.57 | 26.57 | 26.57 | 36,800 | +0.17(+0.64%) |
Oct 25, 2012 | 26.09 | 26.72 | 25.42 | 26.40 | 1,083 | +0.44(+1.68%) |
Oct 24, 2012 | 25.43 | 25.96 | 25.43 | 25.96 | 1,880 | -0.02(-0.06%) |
Oct 23, 2012 | 26.17 | 26.30 | 25.43 | 25.98 | 12,937 | -0.39(-1.46%) |
Oct 19, 2012 | 27.00 | 27.61 | 26.37 | 26.37 | 20,332 | -0.83(-3.06%) |
Oct 18, 2012 | 27.42 | 27.51 | 26.94 | 27.20 | 5,155 | -0.34(-1.22%) |
Oct 17, 2012 | 27.57 | 27.57 | 27.32 | 27.53 | 2,713 | +0.22(+0.80%) |
Oct 16, 2012 | 27.71 | 27.71 | 27.10 | 27.31 | 21,010 | -0.22(-0.79%) |
Oct 15, 2012 | 26.87 | 27.65 | 26.85 | 27.53 | 10,829 | +0.86(+3.21%) |
Oct 12, 2012 | 26.82 | 26.87 | 26.58 | 26.68 | 16,960 | -0.07(-0.25%) |
Oct 11, 2012 | 26.40 | 26.87 | 26.40 | 26.74 | 10,223 | +0.13(+0.47%) |
Oct 10, 2012 | 26.33 | 26.87 | 26.33 | 26.62 | 3,040 | +0.29(+1.12%) |
Oct 09, 2012 | 26.63 | 26.65 | 26.28 | 26.32 | 7,917 | -0.43(-1.60%) |
Oct 08, 2012 | 26.69 | 27.10 | 26.36 | 26.75 | 37,673 | -0.23(-0.84%) |
Oct 05, 2012 | 27.28 | 27.33 | 26.76 | 26.98 | 26,313 | -0.12(-0.43%) |
Oct 04, 2012 | 26.54 | 27.18 | 26.42 | 27.10 | 11,174 | +0.65(+2.44%) |
Oct 03, 2012 | 26.05 | 26.86 | 26.05 | 26.45 | 9,227 | +0.00(+0.00%) |
Oct 02, 2012 | 26.37 | 26.72 | 25.94 | 26.45 | 34,687 | +0.22(+0.83%) |
Oct 01, 2012 | 26.43 | 26.69 | 25.94 | 26.23 | 5,797 | +0.01(+0.03%) |
Sep 28, 2012 | 26.00 | 26.50 | 26.00 | 26.22 | 14,210 | +0.03(+0.13%) |
Sep 27, 2012 | 26.34 | 26.45 | 26.01 | 26.19 | 18,465 | +0.12(+0.45%) |
Sep 26, 2012 | 26.21 | 26.83 | 25.96 | 26.07 | 16,835 | +0.04(+0.16%) |
Sep 25, 2012 | 26.16 | 26.61 | 26.03 | 26.03 | 15,602 | -0.14(-0.54%) |
Sep 24, 2012 | 26.10 | 26.42 | 25.90 | 26.17 | 36,158 | +0.09(+0.35%) |
Sep 21, 2012 | 26.23 | 26.41 | 25.85 | 26.08 | 25,700 | +0.32(+1.24%) |
Sep 20, 2012 | 25.55 | 26.31 | 25.55 | 25.76 | 13,638 | -0.07(-0.26%) |
Sep 19, 2012 | 25.62 | 25.95 | 25.58 | 25.83 | 9,501 | -0.04(-0.16%) |
Sep 18, 2012 | 25.62 | 26.12 | 25.62 | 25.87 | 3,337 | -0.35(-1.34%) |
Sep 17, 2012 | 26.17 | 26.30 | 25.89 | 26.22 | 9,480 | -0.19(-0.73%) |
Sep 14, 2012 | 26.73 | 26.83 | 26.42 | 26.42 | 20,045 | -0.28(-1.04%) |
Sep 13, 2012 | 26.14 | 26.71 | 26.14 | 26.69 | 8,885 | +0.47(+1.79%) |
Sep 12, 2012 | 25.92 | 26.36 | 25.71 | 26.22 | 8,546 | +0.44(+1.69%) |
Sep 11, 2012 | 25.35 | 26.46 | 24.96 | 25.79 | 18,049 | +0.38(+1.49%) |
Sep 10, 2012 | 24.96 | 25.49 | 24.70 | 25.41 | 16,968 | +0.77(+3.13%) |
Sep 07, 2012 | 24.36 | 25.08 | 23.87 | 24.64 | 26,251 | +0.12(+0.48%) |
Sep 06, 2012 | 24.81 | 25.04 | 24.11 | 24.52 | 27,865 | -0.13(-0.54%) |
Sep 05, 2012 | 25.61 | 26.59 | 24.06 | 24.65 | 32,606 | -1.01(-3.92%) |
Sep 04, 2012 | 26.47 | 26.57 | 24.91 | 25.66 | 61,108 | -0.86(-3.26%) |
Aug 31, 2012 | 26.34 | 26.83 | 26.18 | 26.52 | 13,211 | +0.37(+1.41%) |
Aug 30, 2012 | 26.69 | 26.75 | 26.06 | 26.16 | 5,923 | -0.68(-2.53%) |
Aug 29, 2012 | 26.37 | 26.83 | 25.90 | 26.83 | 22,992 | +0.37(+1.39%) |
Aug 27, 2012 | 26.30 | 26.67 | 26.17 | 26.47 | 10,140 | +0.68(+2.63%) |
Aug 24, 2012 | 25.49 | 26.26 | 25.49 | 25.79 | 4,898 | -0.13(-0.49%) |
Aug 23, 2012 | 24.86 | 26.00 | 24.55 | 25.91 | 37,149 | +0.88(+3.52%) |
Aug 22, 2012 | 25.20 | 25.90 | 24.34 | 25.03 | 20,413 | -0.71(-2.77%) |
Aug 21, 2012 | 26.19 | 26.19 | 25.20 | 25.74 | 10,719 | -0.64(-2.42%) |
Aug 20, 2012 | 26.32 | 26.65 | 25.41 | 26.38 | 18,616 | -0.02(-0.06%) |
Aug 17, 2012 | 25.01 | 26.42 | 25.01 | 26.40 | 14,972 | +1.24(+4.93%) |
Aug 16, 2012 | 24.86 | 25.16 | 24.86 | 25.16 | 6,710 | +0.09(+0.37%) |
Aug 15, 2012 | 24.65 | 25.14 | 24.65 | 25.07 | 8,365 | +0.16(+0.64%) |
Aug 14, 2012 | 24.57 | 25.13 | 24.57 | 24.91 | 15,168 | +0.55(+2.24%) |
Aug 13, 2012 | 23.45 | 24.36 | 22.55 | 24.36 | 6,261 | +0.94(+4.01%) |
Aug 10, 2012 | 22.33 | 23.92 | 22.33 | 23.42 | 13,538 | +0.44(+1.93%) |
Aug 09, 2012 | 23.56 | 23.56 | 22.30 | 22.98 | 19,122 | -0.83(-3.49%) |
Aug 08, 2012 | 24.05 | 24.48 | 22.11 | 23.81 | 8,232 | -0.42(-1.73%) |
Aug 07, 2012 | 24.18 | 24.48 | 23.82 | 24.23 | 20,185 | -0.07(-0.28%) |
Aug 06, 2012 | 24.31 | 24.69 | 23.41 | 24.29 | 9,115 | -0.08(-0.34%) |
Aug 03, 2012 | 23.81 | 24.62 | 23.74 | 24.38 | 7,082 | +0.89(+3.78%) |
Aug 02, 2012 | 23.71 | 23.98 | 23.49 | 23.49 | 6,141 | -0.44(-1.82%) |
Aug 01, 2012 | 24.50 | 24.50 | 23.92 | 23.92 | 8,354 | -0.59(-2.39%) |
Jul 31, 2012 | 25.24 | 25.46 | 24.03 | 24.51 | 16,112 | -0.81(-3.18%) |
Jul 30, 2012 | 25.66 | 25.87 | 25.23 | 25.32 | 3,088 | -0.47(-1.82%) |
Jul 27, 2012 | 25.05 | 25.87 | 25.05 | 25.79 | 3,691 | +0.10(+0.39%) |
Jul 26, 2012 | 25.69 | 26.56 | 25.50 | 25.69 | 3,813 | +0.44(+1.76%) |
Jul 25, 2012 | 25.60 | 25.60 | 24.95 | 25.24 | 10,248 | -0.08(-0.30%) |
Jul 24, 2012 | 25.50 | 26.41 | 25.32 | 25.32 | 9,580 | -0.80(-3.08%) |
Jul 23, 2012 | 25.80 | 26.62 | 25.74 | 26.12 | 10,730 | -0.24(-0.92%) |
Jul 20, 2012 | 25.82 | 26.55 | 25.31 | 26.36 | 45,045 | +0.18(+0.67%) |
Jul 19, 2012 | 26.40 | 26.58 | 25.96 | 26.19 | 18,217 | -0.11(-0.41%) |
Jul 18, 2012 | 26.63 | 26.65 | 26.07 | 26.30 | 6,363 | -0.24(-0.92%) |
Jul 17, 2012 | 26.59 | 26.86 | 26.11 | 26.54 | 34,879 | -0.08(-0.28%) |
Jul 16, 2012 | 26.83 | 27.22 | 26.62 | 26.62 | 11,345 | -0.43(-1.58%) |
Jul 13, 2012 | 26.57 | 27.25 | 26.49 | 27.04 | 16,811 | +0.70(+2.64%) |
Jul 12, 2012 | 26.31 | 26.65 | 26.25 | 26.35 | 9,888 | -0.23(-0.85%) |
Jul 11, 2012 | 26.67 | 26.75 | 26.21 | 26.57 | 24,244 | -0.05(-0.19%) |
Jul 10, 2012 | 26.98 | 27.51 | 26.51 | 26.62 | 13,547 | -0.42(-1.55%) |
Jul 09, 2012 | 26.67 | 27.22 | 26.67 | 27.04 | 23,796 | +0.34(+1.29%) |
Jul 06, 2012 | 26.62 | 26.81 | 26.27 | 26.70 | 32,104 | +0.01(+0.03%) |
Jul 05, 2012 | 26.04 | 26.69 | 25.55 | 26.69 | 12,819 | +0.52(+1.99%) |
Jul 03, 2012 | 25.80 | 26.26 | 25.25 | 26.17 | 28,590 | +0.37(+1.43%) |
Jul 02, 2012 | 25.43 | 25.80 | 24.96 | 25.80 | 11,717 | +0.19(+0.75%) |
Jun 29, 2012 | 24.96 | 25.84 | 24.55 | 25.61 | 40,357 | +1.07(+4.37%) |
Jun 28, 2012 | 23.95 | 24.54 | 23.32 | 24.54 | 12,370 | +0.35(+1.46%) |
Jun 27, 2012 | 23.75 | 24.20 | 23.44 | 24.18 | 63,079 | +0.41(+1.73%) |
Jun 26, 2012 | 23.74 | 23.86 | 23.12 | 23.77 | 39,852 | +0.06(+0.25%) |
Jun 25, 2012 | 23.85 | 24.18 | 23.46 | 23.72 | 17,142 | -0.52(-2.14%) |
Jun 22, 2012 | 23.60 | 24.38 | 23.06 | 24.23 | 89,617 | +0.61(+2.59%) |
Jun 21, 2012 | 23.11 | 23.67 | 22.68 | 23.62 | 20,779 | +0.44(+1.92%) |
Jun 20, 2012 | 22.26 | 23.24 | 22.15 | 23.18 | 16,551 | +1.00(+4.53%) |
Jun 19, 2012 | 21.55 | 22.31 | 20.94 | 22.17 | 61,947 | +0.71(+3.32%) |
Jun 18, 2012 | 21.43 | 21.63 | 20.76 | 21.46 | 22,706 | +0.58(+2.77%) |
Jun 15, 2012 | 19.77 | 21.12 | 19.62 | 20.88 | 67,871 | +0.60(+2.97%) |
Jun 14, 2012 | 20.00 | 20.47 | 19.75 | 20.28 | 15,966 | +0.29(+1.47%) |
Jun 13, 2012 | 20.08 | 20.29 | 19.71 | 19.99 | 23,700 | +0.15(+0.76%) |
Jun 12, 2012 | 19.60 | 19.88 | 19.29 | 19.84 | 12,577 | +0.46(+2.38%) |
Jun 11, 2012 | 19.60 | 19.74 | 19.26 | 19.38 | 21,816 | -0.08(-0.43%) |
Jun 08, 2012 | 19.64 | 19.65 | 19.23 | 19.46 | 30,656 | -0.28(-1.44%) |
Jun 07, 2012 | 19.97 | 19.97 | 19.26 | 19.75 | 41,228 | +0.07(+0.34%) |
Jun 06, 2012 | 19.87 | 19.94 | 19.43 | 19.68 | 24,959 | +0.03(+0.17%) |
Jun 05, 2012 | 20.25 | 20.25 | 19.38 | 19.65 | 24,713 | -0.60(-2.98%) |
Jun 04, 2012 | 19.96 | 20.42 | 19.61 | 20.25 | 17,019 | +0.62(+3.16%) |
Jun 01, 2012 | 20.05 | 20.52 | 19.52 | 19.63 | 32,226 | -0.82(-4.01%) |
May 31, 2012 | 20.54 | 20.81 | 20.45 | 20.45 | 12,235 | -0.32(-1.53%) |
May 30, 2012 | 20.81 | 21.04 | 20.27 | 20.77 | 16,247 | -0.20(-0.96%) |
May 29, 2012 | 20.87 | 21.04 | 20.64 | 20.97 | 10,314 | +0.35(+1.71%) |
May 25, 2012 | 20.88 | 20.92 | 20.25 | 20.62 | 10,470 | -0.26(-1.24%) |
May 24, 2012 | 20.32 | 21.04 | 20.00 | 20.88 | 10,028 | +0.59(+2.93%) |
May 23, 2012 | 19.90 | 20.32 | 19.90 | 20.28 | 16,802 | +0.42(+2.11%) |
May 22, 2012 | 20.17 | 20.47 | 19.85 | 19.86 | 14,213 | -0.44(-2.15%) |
May 21, 2012 | 19.49 | 20.59 | 19.20 | 20.30 | 24,327 | +1.02(+5.30%) |
May 18, 2012 | 19.13 | 20.06 | 18.81 | 19.28 | 34,788 | -0.01(-0.04%) |
May 17, 2012 | 19.38 | 19.67 | 19.09 | 19.29 | 18,436 | -0.10(-0.52%) |
May 16, 2012 | 19.77 | 19.80 | 19.23 | 19.39 | 16,442 | -0.26(-1.32%) |
May 15, 2012 | 19.02 | 20.06 | 19.02 | 19.65 | 22,137 | +0.92(+4.92%) |
May 14, 2012 | 18.64 | 18.94 | 18.21 | 18.72 | 24,874 | -0.09(-0.49%) |
May 11, 2012 | 18.88 | 19.07 | 18.57 | 18.82 | 13,457 | +0.23(+1.26%) |
May 10, 2012 | 18.26 | 18.84 | 18.26 | 18.58 | 6,146 | +0.36(+1.98%) |
May 09, 2012 | 18.31 | 18.70 | 17.98 | 18.22 | 25,087 | -0.13(-0.69%) |
May 08, 2012 | 18.20 | 18.50 | 18.17 | 18.35 | 21,073 | +0.03(+0.14%) |
May 07, 2012 | 18.36 | 18.74 | 18.05 | 18.32 | 20,777 | +0.03(+0.14%) |
May 04, 2012 | 18.78 | 19.00 | 18.30 | 18.30 | 30,548 | -0.56(-2.98%) |
May 03, 2012 | 18.85 | 19.05 | 18.71 | 18.86 | 21,312 | -0.16(-0.84%) |
May 02, 2012 | 19.03 | 19.08 | 18.67 | 19.02 | 23,727 | +0.09(+0.49%) |