Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.54 | 34.54 | 33.99 | 34.24 | 950,111 | -0.29(-0.85%) |
Apr 29, 2013 | 34.52 | 34.72 | 34.37 | 34.54 | 550,125 | +0.19(+0.55%) |
Apr 26, 2013 | 34.39 | 34.39 | 34.19 | 34.35 | 320,521 | +0.01(+0.03%) |
Apr 25, 2013 | 34.21 | 34.46 | 33.95 | 34.34 | 927,517 | +0.50(+1.47%) |
Apr 24, 2013 | 34.48 | 34.55 | 33.81 | 33.84 | 1,361,814 | -0.86(-2.48%) |
Apr 23, 2013 | 34.63 | 35.14 | 34.34 | 34.70 | 1,318,607 | +0.23(+0.67%) |
Apr 22, 2013 | 34.50 | 34.57 | 34.10 | 34.47 | 733,896 | +0.21(+0.60%) |
Apr 19, 2013 | 33.27 | 34.29 | 33.26 | 34.27 | 974,759 | +1.51(+4.60%) |
Apr 18, 2013 | 33.17 | 33.22 | 32.40 | 32.76 | 837,050 | -0.31(-0.94%) |
Apr 17, 2013 | 32.89 | 33.17 | 32.23 | 33.07 | 1,652,666 | +0.13(+0.38%) |
Apr 16, 2013 | 32.69 | 32.97 | 32.20 | 32.94 | 1,447,028 | +0.55(+1.70%) |
Apr 15, 2013 | 33.23 | 33.27 | 32.25 | 32.39 | 813,860 | -0.91(-2.73%) |
Apr 12, 2013 | 32.98 | 33.30 | 32.90 | 33.30 | 952,024 | +0.16(+0.49%) |
Apr 11, 2013 | 32.78 | 33.35 | 32.78 | 33.14 | 829,625 | +0.37(+1.13%) |
Apr 10, 2013 | 32.04 | 32.82 | 32.04 | 32.77 | 1,349,778 | +0.76(+2.38%) |
Apr 09, 2013 | 31.85 | 32.22 | 31.68 | 32.01 | 134,347 | +0.26(+0.81%) |
Apr 08, 2013 | 31.45 | 31.80 | 31.35 | 31.75 | 372,819 | +0.07(+0.22%) |
Apr 05, 2013 | 31.22 | 31.71 | 31.08 | 31.68 | 534,209 | +0.00(+0.01%) |
Apr 04, 2013 | 31.66 | 31.74 | 31.28 | 31.68 | 1,112,604 | +0.23(+0.74%) |
Apr 03, 2013 | 32.47 | 32.47 | 31.21 | 31.45 | 1,146,421 | -0.81(-2.50%) |
Apr 02, 2013 | 31.95 | 32.46 | 31.95 | 32.25 | 508,745 | +0.37(+1.16%) |
Apr 01, 2013 | 32.45 | 32.49 | 31.71 | 31.88 | 343,677 | -0.44(-1.36%) |
Mar 28, 2013 | 32.15 | 32.50 | 32.13 | 32.32 | 373,004 | +0.34(+1.05%) |
Mar 27, 2013 | 31.63 | 32.00 | 31.23 | 31.99 | 361,855 | +0.37(+1.18%) |
Mar 26, 2013 | 31.72 | 31.82 | 31.43 | 31.62 | 505,831 | -0.10(-0.33%) |
Mar 25, 2013 | 32.12 | 32.13 | 31.47 | 31.72 | 583,243 | -0.20(-0.64%) |
Mar 22, 2013 | 31.84 | 31.95 | 31.64 | 31.92 | 490,264 | +0.25(+0.78%) |
Mar 21, 2013 | 31.97 | 32.09 | 31.56 | 31.68 | 334,732 | -0.33(-1.03%) |
Mar 20, 2013 | 31.96 | 32.19 | 31.96 | 32.01 | 274,420 | +0.19(+0.61%) |
Mar 19, 2013 | 32.24 | 32.35 | 31.58 | 31.81 | 549,056 | -0.22(-0.70%) |
Mar 18, 2013 | 31.88 | 32.26 | 31.71 | 32.04 | 305,764 | -0.30(-0.92%) |
Mar 15, 2013 | 32.56 | 32.60 | 32.24 | 32.33 | 711,791 | -0.19(-0.57%) |
Mar 14, 2013 | 32.30 | 32.52 | 32.16 | 32.52 | 210,247 | +0.38(+1.18%) |
Mar 13, 2013 | 32.25 | 32.32 | 32.03 | 32.14 | 1,001,907 | -0.42(-1.28%) |
Mar 12, 2013 | 32.44 | 32.56 | 32.26 | 32.56 | 701,462 | +0.12(+0.37%) |
Mar 11, 2013 | 32.23 | 32.46 | 32.23 | 32.44 | 623,855 | +0.04(+0.13%) |
Mar 08, 2013 | 32.30 | 32.46 | 31.84 | 32.40 | 1,905,635 | +0.22(+0.68%) |
Mar 07, 2013 | 31.97 | 32.19 | 31.86 | 32.18 | 2,187,697 | +0.22(+0.69%) |
Mar 06, 2013 | 31.78 | 32.01 | 31.77 | 31.96 | 985,941 | +0.28(+0.89%) |
Mar 05, 2013 | 31.42 | 31.86 | 31.42 | 31.68 | 1,232,641 | +0.38(+1.23%) |
Mar 04, 2013 | 30.63 | 31.29 | 30.63 | 31.29 | 620,418 | +0.55(+1.79%) |
Mar 01, 2013 | 30.28 | 30.80 | 30.05 | 30.74 | 501,746 | +0.35(+1.15%) |
Feb 28, 2013 | 30.29 | 30.53 | 30.21 | 30.39 | 235,991 | +0.22(+0.74%) |
Feb 27, 2013 | 29.76 | 30.35 | 29.75 | 30.17 | 625,936 | +0.42(+1.41%) |
Feb 26, 2013 | 29.89 | 29.99 | 29.49 | 29.75 | 414,022 | -1.16(-3.77%) |
Feb 22, 2013 | 30.58 | 30.93 | 30.58 | 30.91 | 186,484 | +0.43(+1.40%) |
Feb 21, 2013 | 30.81 | 30.83 | 30.29 | 30.49 | 587,100 | -0.39(-1.27%) |
Feb 20, 2013 | 31.15 | 31.33 | 30.86 | 30.88 | 312,872 | -0.27(-0.85%) |
Feb 19, 2013 | 30.89 | 31.16 | 30.80 | 31.14 | 541,707 | +0.26(+0.85%) |
Feb 15, 2013 | 30.86 | 30.98 | 30.72 | 30.88 | 688,324 | +0.11(+0.35%) |
Feb 14, 2013 | 30.76 | 30.91 | 30.57 | 30.77 | 1,115,830 | -0.07(-0.23%) |
Feb 13, 2013 | 30.80 | 31.02 | 30.69 | 30.84 | 530,613 | +0.16(+0.51%) |
Feb 12, 2013 | 30.94 | 30.98 | 30.67 | 30.69 | 596,701 | -0.15(-0.47%) |
Feb 11, 2013 | 31.10 | 31.31 | 30.82 | 30.84 | 870,181 | -0.21(-0.67%) |
Feb 08, 2013 | 30.93 | 31.19 | 30.84 | 31.04 | 589,675 | +0.22(+0.71%) |
Feb 07, 2013 | 31.26 | 31.30 | 30.60 | 30.82 | 701,814 | -0.34(-1.08%) |
Feb 06, 2013 | 31.23 | 31.37 | 30.92 | 31.16 | 446,947 | +0.38(+1.24%) |
Feb 04, 2013 | 30.93 | 31.06 | 30.70 | 30.78 | 579,260 | -0.29(-0.95%) |
Feb 01, 2013 | 30.96 | 31.19 | 30.76 | 31.07 | 753,729 | +0.31(+1.01%) |
Jan 31, 2013 | 30.66 | 30.87 | 30.47 | 30.76 | 917,098 | +0.21(+0.68%) |
Jan 30, 2013 | 31.01 | 31.12 | 30.45 | 30.55 | 294,834 | -0.47(-1.50%) |
Jan 29, 2013 | 31.07 | 31.08 | 30.73 | 31.02 | 170,166 | +0.02(+0.05%) |
Jan 28, 2013 | 31.27 | 31.31 | 30.97 | 31.00 | 791,369 | -0.17(-0.54%) |
Jan 25, 2013 | 30.92 | 31.19 | 30.78 | 31.17 | 294,197 | +0.40(+1.29%) |
Jan 24, 2013 | 30.62 | 31.12 | 30.58 | 30.77 | 920,563 | +0.09(+0.31%) |
Jan 23, 2013 | 31.04 | 31.04 | 30.65 | 30.68 | 504,454 | -0.33(-1.07%) |
Jan 22, 2013 | 30.87 | 31.07 | 30.73 | 31.01 | 530,634 | +0.05(+0.16%) |
Jan 18, 2013 | 31.05 | 31.05 | 30.73 | 30.96 | 274,320 | +0.01(+0.04%) |
Jan 17, 2013 | 31.17 | 31.20 | 30.83 | 30.95 | 249,933 | -0.05(-0.15%) |
Jan 16, 2013 | 31.37 | 31.44 | 30.99 | 31.00 | 741,550 | -0.38(-1.20%) |
Jan 15, 2013 | 31.00 | 31.47 | 30.88 | 31.37 | 871,059 | +0.24(+0.76%) |
Jan 14, 2013 | 30.99 | 31.19 | 30.86 | 31.14 | 1,046,221 | +0.24(+0.77%) |
Jan 11, 2013 | 31.01 | 31.10 | 30.62 | 30.90 | 345,142 | -0.02(-0.05%) |
Jan 10, 2013 | 31.05 | 31.21 | 30.57 | 30.91 | 1,892,760 | +0.03(+0.08%) |
Jan 09, 2013 | 30.62 | 30.92 | 30.46 | 30.89 | 710,893 | +0.41(+1.35%) |
Jan 08, 2013 | 30.11 | 30.48 | 30.11 | 30.48 | 282,274 | +0.26(+0.86%) |
Jan 07, 2013 | 29.99 | 30.22 | 29.76 | 30.22 | 293,938 | +0.29(+0.97%) |
Jan 04, 2013 | 29.63 | 30.12 | 29.56 | 29.93 | 825,132 | +0.29(+0.98%) |
Jan 03, 2013 | 29.40 | 29.82 | 29.27 | 29.63 | 364,672 | +0.12(+0.41%) |
Jan 02, 2013 | 29.26 | 29.52 | 28.44 | 29.52 | 747,204 | +1.08(+3.79%) |
Dec 31, 2012 | 27.94 | 28.50 | 27.81 | 28.44 | 377,721 | +0.49(+1.77%) |
Dec 28, 2012 | 28.24 | 28.33 | 27.94 | 27.94 | 187,743 | -0.38(-1.32%) |
Dec 27, 2012 | 28.45 | 28.74 | 27.88 | 28.32 | 432,106 | -0.03(-0.09%) |
Dec 26, 2012 | 28.62 | 28.64 | 28.24 | 28.34 | 424,275 | -0.22(-0.77%) |
Dec 24, 2012 | 28.54 | 28.58 | 28.41 | 28.56 | 148,134 | -0.07(-0.24%) |
Dec 21, 2012 | 28.40 | 28.77 | 28.27 | 28.63 | 211,249 | -0.17(-0.60%) |
Dec 20, 2012 | 28.96 | 29.00 | 28.73 | 28.80 | 414,991 | -0.08(-0.28%) |
Dec 19, 2012 | 29.26 | 29.26 | 28.80 | 28.89 | 174,882 | -0.38(-1.29%) |
Dec 18, 2012 | 28.97 | 29.26 | 28.89 | 29.26 | 361,983 | +0.40(+1.40%) |
Dec 17, 2012 | 28.62 | 28.86 | 28.60 | 28.86 | 346,489 | +0.27(+0.94%) |
Dec 14, 2012 | 28.75 | 28.97 | 28.53 | 28.59 | 419,199 | -0.22(-0.76%) |
Dec 13, 2012 | 29.07 | 29.17 | 28.72 | 28.81 | 332,687 | -0.33(-1.12%) |
Dec 12, 2012 | 29.24 | 29.32 | 29.05 | 29.14 | 443,510 | -0.08(-0.28%) |
Dec 11, 2012 | 28.77 | 29.30 | 28.77 | 29.22 | 366,583 | +0.56(+1.95%) |
Dec 10, 2012 | 28.30 | 28.77 | 28.30 | 28.66 | 478,497 | +0.49(+1.73%) |
Dec 07, 2012 | 28.43 | 28.43 | 28.13 | 28.17 | 680,298 | -0.12(-0.42%) |
Dec 06, 2012 | 28.28 | 28.55 | 28.21 | 28.29 | 226,716 | -0.05(-0.19%) |
Dec 05, 2012 | 28.49 | 28.49 | 28.04 | 28.35 | 721,773 | -0.05(-0.18%) |
Dec 04, 2012 | 28.61 | 28.61 | 28.21 | 28.40 | 375,184 | -0.29(-1.00%) |
Nov 30, 2012 | 28.96 | 28.96 | 28.49 | 28.69 | 627,342 | -0.17(-0.59%) |
Nov 29, 2012 | 28.60 | 28.87 | 28.58 | 28.86 | 453,516 | +0.40(+1.39%) |
Nov 28, 2012 | 28.29 | 28.48 | 27.74 | 28.46 | 702,831 | +0.15(+0.54%) |
Nov 27, 2012 | 28.46 | 28.64 | 28.27 | 28.31 | 900,670 | -0.14(-0.49%) |
Nov 26, 2012 | 28.59 | 28.59 | 28.18 | 28.45 | 578,234 | -0.15(-0.54%) |
Nov 23, 2012 | 28.32 | 28.60 | 28.31 | 28.60 | 295,990 | +0.36(+1.27%) |
Nov 21, 2012 | 28.21 | 28.30 | 28.05 | 28.24 | 407,417 | +0.09(+0.31%) |
Nov 20, 2012 | 27.58 | 28.17 | 27.58 | 28.16 | 657,369 | +0.51(+1.84%) |
Nov 19, 2012 | 27.61 | 27.87 | 27.26 | 27.65 | 879,333 | +0.44(+1.60%) |
Nov 16, 2012 | 26.62 | 27.30 | 26.47 | 27.21 | 970,377 | +0.83(+3.16%) |
Nov 15, 2012 | 27.07 | 27.07 | 26.26 | 26.38 | 2,132,922 | -0.69(-2.55%) |
Nov 14, 2012 | 27.84 | 27.93 | 26.98 | 27.07 | 505,190 | -0.74(-2.65%) |
Nov 13, 2012 | 27.61 | 27.96 | 27.51 | 27.80 | 412,191 | +0.13(+0.47%) |
Nov 12, 2012 | 27.65 | 27.88 | 27.53 | 27.67 | 645,993 | +0.42(+1.53%) |
Nov 09, 2012 | 26.44 | 27.45 | 26.39 | 27.26 | 767,606 | +0.58(+2.19%) |
Nov 08, 2012 | 26.96 | 26.97 | 26.52 | 26.67 | 774,388 | -0.22(-0.83%) |
Nov 07, 2012 | 27.23 | 27.34 | 26.70 | 26.90 | 794,966 | -0.69(-2.49%) |
Nov 06, 2012 | 27.67 | 27.73 | 27.50 | 27.58 | 405,400 | -0.00(-0.01%) |
Nov 05, 2012 | 27.03 | 27.64 | 27.03 | 27.59 | 511,538 | +0.63(+2.32%) |
Nov 02, 2012 | 27.59 | 28.22 | 26.95 | 26.96 | 438,131 | -0.59(-2.13%) |
Nov 01, 2012 | 27.29 | 27.79 | 27.10 | 27.55 | 772,588 | +0.49(+1.83%) |
Oct 31, 2012 | 27.70 | 27.77 | 26.95 | 27.06 | 861,903 | -0.58(-2.10%) |
Oct 26, 2012 | 28.18 | 27.64 | 27.64 | 27.64 | 3,924,067 | -0.54(-1.90%) |
Oct 25, 2012 | 28.35 | 28.58 | 28.08 | 28.17 | 264,361 | -0.00(-0.01%) |
Oct 24, 2012 | 28.57 | 28.71 | 28.16 | 28.18 | 1,124,075 | -0.14(-0.48%) |
Oct 23, 2012 | 28.57 | 28.65 | 27.85 | 28.31 | 1,185,808 | -0.76(-2.60%) |
Oct 19, 2012 | 30.15 | 30.16 | 28.80 | 29.07 | 1,877,966 | -1.15(-3.79%) |
Oct 18, 2012 | 30.54 | 30.54 | 30.21 | 30.21 | 195,193 | -0.39(-1.27%) |
Oct 17, 2012 | 30.18 | 30.72 | 30.11 | 30.60 | 658,587 | +0.46(+1.53%) |
Oct 16, 2012 | 30.13 | 30.19 | 29.86 | 30.14 | 909,720 | +0.28(+0.94%) |
Oct 15, 2012 | 29.86 | 29.96 | 29.70 | 29.86 | 357,298 | +0.05(+0.17%) |
Oct 12, 2012 | 29.99 | 30.11 | 29.73 | 29.81 | 441,112 | -0.08(-0.27%) |
Oct 11, 2012 | 29.94 | 30.24 | 29.79 | 29.89 | 186,301 | +0.13(+0.44%) |
Oct 10, 2012 | 29.88 | 29.95 | 29.52 | 29.75 | 888,928 | -0.13(-0.42%) |
Oct 09, 2012 | 30.52 | 30.60 | 29.87 | 29.88 | 306,542 | -0.63(-2.05%) |
Oct 08, 2012 | 30.86 | 30.86 | 30.48 | 30.51 | 368,105 | -0.34(-1.10%) |
Oct 05, 2012 | 30.84 | 31.15 | 30.69 | 30.84 | 334,258 | +0.14(+0.45%) |
Oct 04, 2012 | 30.80 | 30.90 | 30.50 | 30.71 | 138,755 | +0.08(+0.26%) |
Oct 03, 2012 | 30.70 | 30.80 | 30.43 | 30.63 | 205,609 | +0.07(+0.22%) |
Oct 02, 2012 | 30.37 | 30.58 | 30.32 | 30.56 | 327,547 | +0.31(+1.01%) |
Oct 01, 2012 | 30.34 | 30.63 | 30.10 | 30.25 | 1,099,686 | +0.10(+0.33%) |
Sep 28, 2012 | 30.17 | 30.37 | 29.92 | 30.15 | 546,482 | -0.06(-0.19%) |
Sep 27, 2012 | 29.99 | 30.37 | 29.80 | 30.21 | 546,280 | +0.38(+1.28%) |
Sep 26, 2012 | 30.53 | 30.53 | 29.73 | 29.83 | 512,734 | -0.43(-1.43%) |
Sep 25, 2012 | 30.87 | 31.02 | 30.24 | 30.26 | 411,286 | -0.34(-1.10%) |
Sep 24, 2012 | 30.97 | 30.97 | 30.54 | 30.60 | 1,055,055 | -0.47(-1.52%) |
Sep 21, 2012 | 31.03 | 31.20 | 30.96 | 31.07 | 386,569 | +0.32(+1.03%) |
Sep 20, 2012 | 30.72 | 30.77 | 30.55 | 30.75 | 436,833 | -0.01(-0.02%) |
Sep 19, 2012 | 30.73 | 30.87 | 30.61 | 30.76 | 309,182 | +0.16(+0.53%) |
Sep 18, 2012 | 30.34 | 30.60 | 30.32 | 30.59 | 881,521 | +0.28(+0.93%) |
Sep 17, 2012 | 30.10 | 30.33 | 29.75 | 30.31 | 308,320 | +0.32(+1.05%) |
Sep 14, 2012 | 29.89 | 30.22 | 29.82 | 30.00 | 434,996 | +0.23(+0.76%) |
Sep 13, 2012 | 29.51 | 29.97 | 29.38 | 29.77 | 624,461 | +0.26(+0.90%) |
Sep 12, 2012 | 29.45 | 29.61 | 29.36 | 29.51 | 309,411 | +0.16(+0.55%) |
Sep 11, 2012 | 29.36 | 29.41 | 29.26 | 29.34 | 571,062 | +0.06(+0.20%) |
Sep 10, 2012 | 29.55 | 29.58 | 29.25 | 29.29 | 368,380 | -0.28(-0.94%) |
Sep 07, 2012 | 29.79 | 29.81 | 29.39 | 29.56 | 223,956 | -0.14(-0.47%) |
Sep 06, 2012 | 29.31 | 29.80 | 29.31 | 29.70 | 586,741 | +0.57(+1.97%) |
Sep 05, 2012 | 29.24 | 29.29 | 29.01 | 29.13 | 347,230 | -0.13(-0.43%) |
Sep 04, 2012 | 28.67 | 29.33 | 28.60 | 29.25 | 567,592 | +0.68(+2.37%) |
Aug 31, 2012 | 28.71 | 28.71 | 28.30 | 28.58 | 146,323 | +0.09(+0.33%) |
Aug 30, 2012 | 28.64 | 28.64 | 28.38 | 28.48 | 294,097 | -0.24(-0.83%) |
Aug 29, 2012 | 28.79 | 28.88 | 28.66 | 28.72 | 184,743 | +0.11(+0.37%) |
Aug 27, 2012 | 28.68 | 28.73 | 28.38 | 28.61 | 157,700 | +0.07(+0.25%) |
Aug 24, 2012 | 28.18 | 28.64 | 28.18 | 28.54 | 269,650 | +0.31(+1.10%) |
Aug 23, 2012 | 28.21 | 28.31 | 28.02 | 28.23 | 210,984 | -0.05(-0.19%) |
Aug 22, 2012 | 27.96 | 28.38 | 27.84 | 28.29 | 177,856 | +0.32(+1.14%) |
Aug 21, 2012 | 28.11 | 28.31 | 27.84 | 27.97 | 423,065 | +0.02(+0.06%) |
Aug 20, 2012 | 27.84 | 27.98 | 27.72 | 27.95 | 302,437 | -0.01(-0.02%) |
Aug 17, 2012 | 27.89 | 28.00 | 27.69 | 27.96 | 203,874 | +0.04(+0.14%) |
Aug 16, 2012 | 28.29 | 28.29 | 27.79 | 27.92 | 886,004 | -0.39(-1.37%) |
Aug 15, 2012 | 27.93 | 28.37 | 27.89 | 28.31 | 325,348 | +0.36(+1.27%) |
Aug 14, 2012 | 27.72 | 28.01 | 27.70 | 27.95 | 537,454 | +0.30(+1.07%) |
Aug 13, 2012 | 27.40 | 27.66 | 27.26 | 27.66 | 306,124 | +0.13(+0.47%) |
Aug 10, 2012 | 27.52 | 27.67 | 27.46 | 27.53 | 167,781 | -0.09(-0.34%) |
Aug 09, 2012 | 27.57 | 27.78 | 27.51 | 27.62 | 389,079 | -0.02(-0.08%) |
Aug 08, 2012 | 27.96 | 28.01 | 27.56 | 27.64 | 773,180 | -0.37(-1.31%) |
Aug 07, 2012 | 27.97 | 28.16 | 27.86 | 28.01 | 698,540 | +0.17(+0.63%) |
Aug 06, 2012 | 27.79 | 28.00 | 27.76 | 27.84 | 2,551,870 | +0.05(+0.19%) |
Aug 03, 2012 | 27.98 | 28.28 | 27.76 | 27.78 | 1,219,503 | +0.18(+0.67%) |
Aug 02, 2012 | 27.78 | 27.93 | 27.22 | 27.60 | 1,864,932 | -0.56(-1.98%) |
Aug 01, 2012 | 29.20 | 29.30 | 28.11 | 28.16 | 1,418,436 | -0.85(-2.94%) |
Jul 31, 2012 | 29.70 | 29.86 | 29.01 | 29.01 | 761,893 | -0.81(-2.73%) |
Jul 30, 2012 | 30.27 | 30.38 | 29.79 | 29.82 | 874,104 | -0.39(-1.29%) |
Jul 27, 2012 | 29.72 | 30.42 | 29.72 | 30.22 | 1,826,237 | +0.69(+2.33%) |
Jul 26, 2012 | 29.59 | 29.63 | 29.30 | 29.53 | 693,131 | +0.51(+1.75%) |
Jul 25, 2012 | 29.18 | 29.26 | 28.85 | 29.02 | 821,244 | +0.28(+0.99%) |
Jul 24, 2012 | 29.23 | 29.29 | 28.61 | 28.74 | 690,042 | -0.36(-1.22%) |
Jul 23, 2012 | 29.24 | 29.24 | 28.63 | 29.09 | 1,684,535 | -0.48(-1.64%) |
Jul 20, 2012 | 29.72 | 29.88 | 29.46 | 29.58 | 1,019,476 | -0.29(-0.97%) |
Jul 19, 2012 | 30.24 | 30.24 | 29.77 | 29.87 | 969,532 | -0.26(-0.85%) |
Jul 18, 2012 | 30.01 | 30.33 | 29.93 | 30.12 | 924,919 | +0.06(+0.21%) |
Jul 17, 2012 | 29.80 | 30.14 | 29.63 | 30.06 | 518,047 | +0.30(+1.00%) |
Jul 16, 2012 | 29.46 | 29.88 | 29.35 | 29.76 | 919,757 | +0.31(+1.06%) |
Jul 13, 2012 | 29.35 | 29.54 | 29.20 | 29.45 | 315,105 | +0.26(+0.91%) |
Jul 12, 2012 | 28.69 | 29.29 | 28.38 | 29.18 | 936,565 | +0.25(+0.85%) |
Jul 11, 2012 | 29.51 | 29.51 | 28.69 | 28.94 | 2,198,317 | -0.56(-1.90%) |
Jul 10, 2012 | 30.07 | 30.08 | 29.44 | 29.50 | 439,002 | -0.34(-1.15%) |
Jul 09, 2012 | 29.75 | 29.95 | 29.62 | 29.84 | 381,550 | +0.06(+0.22%) |
Jul 06, 2012 | 30.01 | 30.08 | 29.65 | 29.78 | 616,133 | -0.32(-1.07%) |
Jul 05, 2012 | 29.94 | 30.17 | 29.76 | 30.10 | 1,620,333 | +0.18(+0.62%) |
Jul 03, 2012 | 29.76 | 29.93 | 29.57 | 29.91 | 863,074 | +0.22(+0.73%) |
Jul 02, 2012 | 28.63 | 29.72 | 28.63 | 29.70 | 2,034,027 | +1.14(+4.00%) |
Jun 29, 2012 | 28.57 | 28.59 | 28.18 | 28.56 | 820,255 | +0.72(+2.57%) |
Jun 28, 2012 | 28.32 | 28.54 | 27.41 | 27.84 | 1,912,293 | -0.78(-2.72%) |
Jun 27, 2012 | 28.09 | 29.05 | 27.94 | 28.62 | 1,700,017 | +0.68(+2.45%) |
Jun 26, 2012 | 27.93 | 28.13 | 27.76 | 27.93 | 292,074 | +0.09(+0.32%) |
Jun 25, 2012 | 27.84 | 27.98 | 27.67 | 27.84 | 529,104 | -0.41(-1.44%) |
Jun 22, 2012 | 27.98 | 28.30 | 27.57 | 28.25 | 672,051 | +0.41(+1.47%) |
Jun 21, 2012 | 28.08 | 28.20 | 27.70 | 27.84 | 1,034,115 | +0.07(+0.26%) |
Jun 20, 2012 | 27.77 | 27.95 | 27.59 | 27.77 | 448,649 | +0.25(+0.89%) |
Jun 19, 2012 | 27.40 | 27.74 | 27.38 | 27.52 | 958,651 | +0.32(+1.17%) |
Jun 18, 2012 | 26.88 | 27.35 | 26.82 | 27.20 | 708,091 | +0.21(+0.78%) |
Jun 15, 2012 | 26.68 | 27.04 | 26.56 | 26.99 | 842,447 | +0.33(+1.25%) |
Jun 14, 2012 | 26.13 | 26.70 | 26.01 | 26.66 | 668,259 | +0.61(+2.34%) |
Jun 13, 2012 | 26.18 | 26.46 | 25.97 | 26.05 | 792,574 | -0.17(-0.65%) |
Jun 12, 2012 | 25.92 | 26.24 | 25.77 | 26.22 | 629,533 | +0.41(+1.60%) |
Jun 11, 2012 | 26.63 | 26.63 | 25.79 | 25.81 | 585,930 | -0.56(-2.13%) |
Jun 08, 2012 | 25.78 | 26.45 | 25.70 | 26.37 | 505,301 | +0.44(+1.71%) |
Jun 07, 2012 | 26.62 | 26.62 | 25.93 | 25.93 | 594,574 | -0.29(-1.11%) |
Jun 06, 2012 | 26.05 | 26.27 | 25.97 | 26.22 | 388,645 | +0.41(+1.59%) |
Jun 05, 2012 | 25.24 | 25.90 | 25.23 | 25.81 | 489,888 | +0.48(+1.90%) |
Jun 04, 2012 | 25.27 | 25.67 | 24.85 | 25.33 | 902,600 | +0.05(+0.22%) |
Jun 01, 2012 | 25.63 | 25.65 | 25.12 | 25.27 | 809,620 | -0.69(-2.66%) |
May 31, 2012 | 26.24 | 26.24 | 25.69 | 25.96 | 422,820 | -0.33(-1.26%) |
May 30, 2012 | 26.49 | 26.49 | 26.14 | 26.30 | 140,257 | -0.30(-1.14%) |
May 29, 2012 | 26.54 | 26.70 | 26.27 | 26.60 | 833,518 | +0.06(+0.22%) |
May 25, 2012 | 26.52 | 26.55 | 26.28 | 26.54 | 289,279 | +0.07(+0.26%) |
May 24, 2012 | 26.10 | 26.47 | 26.06 | 26.47 | 491,506 | +0.30(+1.13%) |
May 23, 2012 | 25.91 | 26.22 | 25.65 | 26.18 | 705,043 | -0.00(-0.01%) |
May 22, 2012 | 26.26 | 26.61 | 26.07 | 26.18 | 674,492 | -0.08(-0.31%) |
May 21, 2012 | 25.53 | 26.29 | 25.47 | 26.26 | 1,536,319 | +0.86(+3.39%) |
May 18, 2012 | 25.81 | 25.81 | 25.21 | 25.40 | 1,375,536 | -0.41(-1.58%) |
May 17, 2012 | 26.79 | 26.86 | 25.78 | 25.81 | 1,600,007 | -0.91(-3.40%) |
May 16, 2012 | 26.75 | 26.91 | 26.62 | 26.71 | 848,907 | +0.04(+0.13%) |
May 15, 2012 | 26.54 | 26.85 | 26.53 | 26.68 | 1,614,933 | +0.11(+0.41%) |
May 14, 2012 | 26.47 | 26.74 | 26.34 | 26.57 | 857,210 | -0.09(-0.33%) |
May 11, 2012 | 26.06 | 26.78 | 26.06 | 26.66 | 2,430,979 | +0.46(+1.75%) |
May 10, 2012 | 26.04 | 26.28 | 25.91 | 26.20 | 854,644 | +0.32(+1.22%) |
May 09, 2012 | 25.72 | 25.95 | 25.54 | 25.88 | 545,208 | -0.23(-0.89%) |
May 08, 2012 | 25.71 | 26.11 | 25.40 | 26.11 | 544,861 | +0.12(+0.45%) |
May 07, 2012 | 25.50 | 26.20 | 25.50 | 26.00 | 334,422 | +0.56(+2.21%) |
May 04, 2012 | 25.89 | 25.89 | 25.42 | 25.43 | 627,060 | -0.56(-2.14%) |
May 03, 2012 | 26.45 | 26.62 | 25.89 | 25.99 | 549,350 | -0.51(-1.91%) |
May 02, 2012 | 25.99 | 26.57 | 25.99 | 26.50 | 176,675 | +0.30(+1.13%) |