Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.87 | 44.03 | 42.73 | 43.88 | 1,017,881 | +0.70(+1.61%) |
May 30, 2013 | 42.98 | 43.31 | 42.56 | 43.18 | 459,883 | +0.30(+0.70%) |
May 29, 2013 | 43.61 | 43.77 | 42.70 | 42.88 | 532,399 | -0.81(-1.86%) |
May 28, 2013 | 43.55 | 43.75 | 43.22 | 43.70 | 447,484 | +0.80(+1.86%) |
May 24, 2013 | 43.10 | 43.34 | 42.60 | 42.90 | 487,539 | -0.57(-1.31%) |
May 23, 2013 | 43.74 | 43.86 | 43.28 | 43.47 | 900,417 | -0.78(-1.77%) |
May 22, 2013 | 44.23 | 44.83 | 43.90 | 44.25 | 1,289,354 | +0.06(+0.14%) |
May 21, 2013 | 43.97 | 44.34 | 43.64 | 44.19 | 669,086 | +0.28(+0.64%) |
May 20, 2013 | 43.99 | 44.42 | 43.79 | 43.91 | 424,749 | -0.28(-0.64%) |
May 17, 2013 | 43.84 | 44.37 | 43.84 | 44.19 | 569,190 | +0.59(+1.34%) |
May 16, 2013 | 43.45 | 43.80 | 43.11 | 43.61 | 805,139 | -0.04(-0.09%) |
May 15, 2013 | 42.85 | 43.64 | 42.75 | 43.64 | 728,063 | +1.73(+4.12%) |
May 13, 2013 | 42.30 | 42.30 | 41.61 | 41.92 | 543,389 | -0.46(-1.08%) |
May 10, 2013 | 41.65 | 42.43 | 41.65 | 42.38 | 508,539 | +0.73(+1.75%) |
May 09, 2013 | 41.68 | 41.84 | 41.38 | 41.65 | 698,815 | +0.16(+0.38%) |
May 08, 2013 | 41.12 | 41.64 | 41.05 | 41.49 | 576,080 | +0.24(+0.57%) |
May 07, 2013 | 40.67 | 41.25 | 40.64 | 41.25 | 608,246 | +0.71(+1.76%) |
May 06, 2013 | 40.16 | 40.62 | 39.97 | 40.54 | 442,929 | +0.46(+1.16%) |
May 03, 2013 | 39.76 | 40.58 | 39.10 | 40.07 | 797,037 | +0.97(+2.49%) |
May 02, 2013 | 39.11 | 39.39 | 38.80 | 39.10 | 994,089 | +0.14(+0.35%) |
May 01, 2013 | 39.97 | 40.19 | 38.93 | 38.96 | 1,036,329 | -1.44(-3.56%) |
Apr 30, 2013 | 40.06 | 40.40 | 39.88 | 40.40 | 847,049 | +0.40(+0.99%) |
Apr 29, 2013 | 39.82 | 40.11 | 39.40 | 40.00 | 818,458 | +0.44(+1.11%) |
Apr 26, 2013 | 39.68 | 39.77 | 39.36 | 39.56 | 642,857 | -0.21(-0.52%) |
Apr 25, 2013 | 39.24 | 40.20 | 39.03 | 39.77 | 1,227,685 | +0.63(+1.61%) |
Apr 24, 2013 | 40.54 | 40.59 | 38.71 | 39.14 | 1,476,658 | -1.38(-3.40%) |
Apr 23, 2013 | 40.82 | 41.20 | 40.32 | 40.51 | 1,025,670 | +0.22(+0.55%) |
Apr 22, 2013 | 40.98 | 40.98 | 39.45 | 40.29 | 1,306,099 | -0.42(-1.03%) |
Apr 19, 2013 | 42.74 | 43.89 | 40.38 | 40.71 | 2,762,144 | +1.57(+4.00%) |
Apr 18, 2013 | 39.50 | 39.65 | 38.77 | 39.15 | 1,312,229 | -0.24(-0.62%) |
Apr 17, 2013 | 40.37 | 40.37 | 39.13 | 39.39 | 1,046,325 | -1.38(-3.39%) |
Apr 16, 2013 | 40.68 | 40.85 | 40.27 | 40.77 | 698,912 | +0.50(+1.25%) |
Apr 15, 2013 | 41.97 | 42.03 | 40.07 | 40.27 | 812,685 | -1.99(-4.71%) |
Apr 12, 2013 | 42.39 | 42.53 | 42.07 | 42.26 | 612,062 | -0.31(-0.73%) |
Apr 11, 2013 | 42.28 | 42.63 | 41.95 | 42.57 | 473,813 | +0.38(+0.90%) |
Apr 10, 2013 | 40.95 | 42.24 | 40.95 | 42.19 | 682,876 | +1.43(+3.50%) |
Apr 09, 2013 | 41.00 | 41.24 | 40.45 | 40.76 | 482,544 | -0.35(-0.85%) |
Apr 08, 2013 | 40.57 | 41.19 | 40.48 | 41.11 | 378,556 | +0.55(+1.35%) |
Apr 05, 2013 | 40.91 | 40.95 | 39.43 | 40.57 | 1,053,480 | -1.19(-2.86%) |
Apr 04, 2013 | 41.61 | 41.88 | 41.35 | 41.76 | 605,087 | +0.25(+0.60%) |
Apr 03, 2013 | 42.20 | 42.31 | 41.27 | 41.51 | 762,273 | -0.74(-1.74%) |
Apr 02, 2013 | 43.27 | 43.35 | 42.05 | 42.25 | 467,189 | -0.86(-1.99%) |
Apr 01, 2013 | 43.07 | 43.17 | 42.72 | 43.11 | 748,045 | +0.00(+0.00%) |
Mar 28, 2013 | 42.84 | 43.17 | 42.57 | 43.11 | 660,266 | +0.32(+0.75%) |
Mar 27, 2013 | 42.56 | 42.85 | 42.12 | 42.79 | 541,496 | -0.14(-0.34%) |
Mar 26, 2013 | 42.73 | 43.12 | 42.70 | 42.93 | 617,311 | +0.36(+0.86%) |
Mar 25, 2013 | 42.35 | 42.88 | 42.19 | 42.57 | 539,951 | +0.36(+0.85%) |
Mar 22, 2013 | 41.90 | 42.29 | 41.76 | 42.21 | 619,032 | +0.55(+1.31%) |
Mar 21, 2013 | 43.09 | 43.23 | 41.62 | 41.66 | 1,252,066 | -1.79(-4.13%) |
Mar 20, 2013 | 42.85 | 43.56 | 42.71 | 43.45 | 871,034 | +0.97(+2.29%) |
Mar 19, 2013 | 42.84 | 43.11 | 42.31 | 42.48 | 893,885 | -0.11(-0.25%) |
Mar 18, 2013 | 42.56 | 43.33 | 42.21 | 42.59 | 1,387,663 | -0.76(-1.75%) |
Mar 15, 2013 | 43.39 | 43.56 | 42.88 | 43.35 | 856,331 | -0.21(-0.47%) |
Mar 14, 2013 | 43.50 | 43.56 | 43.09 | 43.55 | 525,521 | +0.21(+0.47%) |
Mar 13, 2013 | 43.20 | 43.61 | 42.99 | 43.35 | 473,446 | +0.14(+0.33%) |
Mar 12, 2013 | 43.18 | 43.47 | 42.68 | 43.20 | 378,969 | -0.14(-0.32%) |
Mar 11, 2013 | 43.09 | 43.42 | 42.92 | 43.34 | 530,892 | +0.16(+0.37%) |
Mar 08, 2013 | 42.73 | 43.30 | 42.67 | 43.18 | 644,331 | +0.74(+1.76%) |
Mar 07, 2013 | 42.02 | 42.52 | 41.72 | 42.44 | 556,257 | +0.35(+0.83%) |
Mar 06, 2013 | 42.03 | 42.28 | 41.87 | 42.09 | 476,796 | +0.22(+0.53%) |
Mar 05, 2013 | 41.28 | 42.12 | 40.87 | 41.87 | 592,653 | +1.00(+2.44%) |
Mar 04, 2013 | 40.82 | 41.11 | 40.45 | 40.87 | 801,599 | +0.01(+0.02%) |
Mar 01, 2013 | 41.24 | 41.39 | 40.41 | 40.86 | 1,189,406 | -0.63(-1.52%) |
Feb 28, 2013 | 41.64 | 41.80 | 41.42 | 41.49 | 1,066,684 | -0.17(-0.40%) |
Feb 27, 2013 | 40.87 | 41.98 | 40.80 | 41.66 | 848,193 | +0.80(+1.95%) |
Feb 26, 2013 | 40.95 | 41.18 | 40.32 | 40.86 | 1,008,841 | +0.11(+0.26%) |
Feb 25, 2013 | 41.98 | 42.30 | 40.75 | 40.76 | 1,016,736 | -1.08(-2.58%) |
Feb 22, 2013 | 41.39 | 41.85 | 41.37 | 41.84 | 857,460 | +0.74(+1.81%) |
Feb 21, 2013 | 42.19 | 42.22 | 40.75 | 41.09 | 1,499,675 | -1.32(-3.12%) |
Feb 20, 2013 | 42.56 | 42.89 | 42.31 | 42.41 | 1,506,464 | -0.26(-0.61%) |
Feb 19, 2013 | 41.55 | 43.07 | 41.44 | 42.67 | 1,802,953 | +1.08(+2.59%) |
Feb 15, 2013 | 40.45 | 41.71 | 40.07 | 41.59 | 1,886,779 | +1.57(+3.93%) |
Feb 14, 2013 | 39.71 | 40.07 | 39.63 | 40.02 | 691,413 | +0.08(+0.21%) |
Feb 13, 2013 | 39.92 | 40.04 | 39.68 | 39.94 | 880,895 | +0.11(+0.27%) |
Feb 12, 2013 | 39.74 | 39.92 | 39.60 | 39.83 | 677,807 | +0.09(+0.23%) |
Feb 11, 2013 | 39.53 | 39.82 | 39.23 | 39.74 | 890,103 | +0.26(+0.65%) |
Feb 08, 2013 | 39.05 | 39.60 | 39.02 | 39.48 | 851,020 | +0.31(+0.80%) |
Feb 07, 2013 | 40.05 | 40.06 | 38.53 | 39.17 | 1,585,327 | -0.80(-2.00%) |
Feb 06, 2013 | 39.38 | 40.18 | 39.38 | 39.97 | 1,112,506 | +0.84(+2.16%) |
Feb 04, 2013 | 39.43 | 39.49 | 38.76 | 39.12 | 1,216,668 | -0.60(-1.51%) |
Feb 01, 2013 | 39.08 | 39.80 | 39.04 | 39.72 | 2,101,510 | +0.59(+1.50%) |
Jan 31, 2013 | 39.34 | 39.34 | 38.67 | 39.14 | 2,517,728 | -0.21(-0.54%) |
Jan 30, 2013 | 37.68 | 39.43 | 37.68 | 39.35 | 3,662,180 | +2.45(+6.65%) |
Jan 29, 2013 | 36.90 | 37.04 | 36.77 | 36.90 | 1,573,021 | -0.03(-0.08%) |
Jan 28, 2013 | 36.65 | 36.99 | 36.56 | 36.93 | 963,808 | +0.36(+0.98%) |
Jan 25, 2013 | 36.52 | 36.57 | 36.20 | 36.57 | 532,456 | +0.17(+0.48%) |
Jan 24, 2013 | 35.99 | 36.48 | 35.99 | 36.39 | 995,974 | +0.59(+1.63%) |
Jan 23, 2013 | 35.80 | 35.95 | 35.67 | 35.81 | 767,946 | -0.09(-0.25%) |
Jan 22, 2013 | 35.71 | 36.03 | 35.66 | 35.90 | 630,359 | +0.06(+0.17%) |
Jan 18, 2013 | 35.65 | 35.88 | 35.25 | 35.84 | 774,727 | +0.05(+0.13%) |
Jan 17, 2013 | 35.50 | 35.92 | 35.42 | 35.79 | 580,869 | +0.43(+1.20%) |
Jan 16, 2013 | 35.43 | 35.53 | 35.27 | 35.37 | 677,847 | -0.12(-0.34%) |
Jan 15, 2013 | 35.24 | 35.59 | 35.14 | 35.49 | 1,238,915 | +0.08(+0.24%) |
Jan 14, 2013 | 34.70 | 35.41 | 34.70 | 35.41 | 1,073,140 | +0.62(+1.77%) |
Jan 11, 2013 | 34.37 | 34.80 | 34.21 | 34.79 | 664,549 | +0.43(+1.26%) |
Jan 10, 2013 | 34.30 | 34.56 | 34.18 | 34.36 | 1,158,539 | +0.19(+0.56%) |
Jan 09, 2013 | 34.08 | 34.17 | 33.89 | 34.17 | 518,333 | +0.24(+0.72%) |
Jan 08, 2013 | 33.74 | 34.07 | 33.70 | 33.92 | 562,920 | +0.08(+0.22%) |
Jan 07, 2013 | 33.95 | 34.01 | 33.50 | 33.85 | 677,080 | -0.25(-0.74%) |
Jan 04, 2013 | 33.56 | 34.27 | 33.46 | 34.10 | 706,601 | +0.65(+1.93%) |
Jan 03, 2013 | 33.04 | 33.69 | 32.78 | 33.45 | 741,017 | +0.40(+1.22%) |
Jan 02, 2013 | 32.76 | 33.05 | 32.25 | 33.05 | 620,003 | +0.80(+2.47%) |
Dec 31, 2012 | 31.78 | 32.31 | 31.61 | 32.25 | 768,713 | +0.50(+1.58%) |
Dec 28, 2012 | 31.76 | 32.00 | 31.54 | 31.75 | 490,272 | -0.24(-0.74%) |
Dec 27, 2012 | 32.34 | 32.34 | 31.46 | 31.99 | 890,032 | -0.27(-0.82%) |
Dec 26, 2012 | 32.22 | 32.48 | 32.18 | 32.25 | 651,786 | +0.08(+0.24%) |
Dec 24, 2012 | 32.18 | 32.25 | 31.78 | 32.18 | 138,821 | +0.00(+0.00%) |
Dec 21, 2012 | 32.16 | 32.35 | 31.54 | 32.18 | 1,535,689 | -0.45(-1.37%) |
Dec 20, 2012 | 32.28 | 32.63 | 32.07 | 32.63 | 818,235 | +0.36(+1.13%) |
Dec 19, 2012 | 32.42 | 32.53 | 32.15 | 32.26 | 750,704 | -0.22(-0.68%) |
Dec 18, 2012 | 31.99 | 32.50 | 31.92 | 32.48 | 598,783 | +0.50(+1.57%) |
Dec 17, 2012 | 31.65 | 31.99 | 31.51 | 31.98 | 614,564 | +0.46(+1.47%) |
Dec 14, 2012 | 31.39 | 31.83 | 31.37 | 31.52 | 731,638 | +0.00(+0.00%) |
Dec 13, 2012 | 31.12 | 31.83 | 31.02 | 31.52 | 1,212,932 | +0.46(+1.47%) |
Dec 12, 2012 | 31.47 | 31.48 | 30.89 | 31.06 | 1,727,337 | -0.24(-0.78%) |
Dec 11, 2012 | 30.99 | 31.45 | 30.81 | 31.30 | 1,194,754 | +0.54(+1.75%) |
Dec 10, 2012 | 30.47 | 31.20 | 30.47 | 30.76 | 1,466,867 | +0.23(+0.75%) |
Dec 07, 2012 | 30.34 | 31.30 | 30.26 | 30.54 | 1,647,397 | +0.38(+1.26%) |
Dec 06, 2012 | 29.27 | 30.17 | 29.24 | 30.16 | 1,154,242 | +0.94(+3.23%) |
Dec 05, 2012 | 29.41 | 29.56 | 29.18 | 29.21 | 673,211 | -0.15(-0.52%) |
Dec 04, 2012 | 29.16 | 29.50 | 29.01 | 29.36 | 696,508 | +0.15(+0.52%) |
Nov 30, 2012 | 28.69 | 29.25 | 28.57 | 29.21 | 1,259,725 | +0.53(+1.85%) |
Nov 29, 2012 | 29.05 | 29.05 | 28.56 | 28.68 | 868,456 | -0.13(-0.44%) |
Nov 28, 2012 | 28.40 | 28.84 | 28.00 | 28.81 | 775,485 | +0.29(+1.03%) |
Nov 27, 2012 | 28.88 | 29.03 | 28.49 | 28.52 | 913,963 | -0.44(-1.53%) |
Nov 26, 2012 | 28.49 | 29.06 | 28.32 | 28.96 | 572,481 | +0.30(+1.05%) |
Nov 23, 2012 | 28.27 | 28.67 | 28.03 | 28.66 | 252,315 | +0.49(+1.73%) |
Nov 21, 2012 | 27.79 | 28.26 | 27.53 | 28.17 | 610,377 | +0.37(+1.32%) |
Nov 20, 2012 | 27.64 | 27.89 | 27.58 | 27.80 | 558,960 | +0.07(+0.24%) |
Nov 19, 2012 | 27.74 | 27.88 | 27.40 | 27.73 | 896,192 | +0.44(+1.62%) |
Nov 16, 2012 | 27.28 | 27.37 | 26.41 | 27.29 | 1,163,566 | +0.01(+0.03%) |
Nov 15, 2012 | 26.63 | 27.33 | 26.23 | 27.28 | 1,444,351 | +0.52(+1.94%) |
Nov 14, 2012 | 27.63 | 27.72 | 26.64 | 26.76 | 957,582 | -0.81(-2.94%) |
Nov 13, 2012 | 27.33 | 27.88 | 27.19 | 27.58 | 886,629 | +0.11(+0.38%) |
Nov 12, 2012 | 27.43 | 27.51 | 27.02 | 27.47 | 702,947 | +0.10(+0.36%) |
Nov 09, 2012 | 27.28 | 27.44 | 26.64 | 27.37 | 1,358,137 | -0.11(-0.38%) |
Nov 08, 2012 | 28.08 | 28.26 | 27.22 | 27.48 | 840,028 | -0.53(-1.90%) |
Nov 07, 2012 | 28.56 | 28.58 | 27.67 | 28.01 | 960,772 | -1.10(-3.79%) |
Nov 06, 2012 | 28.67 | 29.42 | 28.67 | 29.12 | 636,679 | +0.48(+1.68%) |
Nov 05, 2012 | 28.88 | 28.91 | 28.54 | 28.64 | 1,064,157 | -0.32(-1.09%) |
Nov 02, 2012 | 29.78 | 30.00 | 28.95 | 28.95 | 896,174 | -0.47(-1.58%) |
Nov 01, 2012 | 28.49 | 29.68 | 28.23 | 29.42 | 1,256,233 | +0.91(+3.19%) |
Oct 31, 2012 | 28.40 | 28.68 | 28.18 | 28.51 | 878,812 | +0.21(+0.74%) |
Oct 26, 2012 | 28.52 | 28.30 | 28.30 | 28.30 | 1,163,824 | -0.26(-0.89%) |
Oct 25, 2012 | 28.51 | 28.61 | 27.76 | 28.55 | 1,367,635 | -0.01(-0.03%) |
Oct 24, 2012 | 29.06 | 29.12 | 28.38 | 28.56 | 975,122 | -0.41(-1.40%) |
Oct 23, 2012 | 29.18 | 29.27 | 28.55 | 28.97 | 1,388,613 | -0.74(-2.48%) |
Oct 19, 2012 | 30.12 | 30.75 | 28.63 | 29.70 | 4,182,019 | +2.67(+9.87%) |
Oct 18, 2012 | 26.73 | 27.29 | 26.60 | 27.04 | 1,786,563 | +0.22(+0.81%) |
Oct 17, 2012 | 26.88 | 27.11 | 26.73 | 26.82 | 1,260,293 | -0.01(-0.03%) |
Oct 16, 2012 | 26.40 | 26.83 | 26.37 | 26.82 | 2,072,534 | +0.38(+1.42%) |
Oct 15, 2012 | 26.58 | 26.62 | 26.20 | 26.45 | 882,352 | +0.02(+0.06%) |
Oct 12, 2012 | 26.95 | 27.17 | 26.29 | 26.43 | 778,514 | -0.53(-1.98%) |
Oct 11, 2012 | 27.31 | 27.51 | 26.95 | 26.97 | 708,441 | -0.02(-0.06%) |
Oct 10, 2012 | 27.10 | 27.17 | 26.80 | 26.98 | 906,399 | -0.08(-0.31%) |
Oct 09, 2012 | 27.39 | 27.48 | 26.92 | 27.07 | 773,548 | -0.29(-1.07%) |
Oct 08, 2012 | 27.43 | 27.52 | 27.09 | 27.36 | 862,035 | -0.22(-0.79%) |
Oct 05, 2012 | 28.08 | 28.25 | 27.49 | 27.58 | 911,314 | -0.18(-0.65%) |
Oct 04, 2012 | 27.30 | 27.79 | 27.11 | 27.76 | 673,181 | +0.60(+2.21%) |
Oct 03, 2012 | 27.40 | 27.66 | 26.93 | 27.16 | 1,428,295 | -0.23(-0.82%) |
Oct 02, 2012 | 27.34 | 27.71 | 27.17 | 27.38 | 1,740,432 | +0.00(+0.00%) |
Oct 01, 2012 | 27.77 | 27.80 | 27.11 | 27.38 | 1,710,758 | -0.27(-0.98%) |
Sep 28, 2012 | 27.93 | 28.09 | 27.52 | 27.65 | 1,431,919 | -0.50(-1.76%) |
Sep 27, 2012 | 28.14 | 28.57 | 27.91 | 28.15 | 1,028,476 | +0.07(+0.24%) |
Sep 26, 2012 | 28.43 | 28.60 | 27.96 | 28.08 | 903,426 | -0.35(-1.22%) |
Sep 25, 2012 | 29.32 | 29.48 | 28.42 | 28.43 | 787,599 | -0.82(-2.80%) |
Sep 24, 2012 | 28.79 | 29.51 | 28.46 | 29.24 | 1,580,085 | +0.30(+1.04%) |
Sep 21, 2012 | 29.70 | 29.73 | 28.88 | 28.94 | 1,461,055 | -0.62(-2.11%) |
Sep 20, 2012 | 30.15 | 30.19 | 29.54 | 29.57 | 856,634 | -0.92(-3.03%) |
Sep 19, 2012 | 30.45 | 30.61 | 30.19 | 30.49 | 517,825 | +0.08(+0.27%) |
Sep 18, 2012 | 30.21 | 30.48 | 30.15 | 30.41 | 1,049,521 | +0.03(+0.10%) |
Sep 17, 2012 | 31.12 | 31.24 | 30.38 | 30.38 | 729,799 | -0.92(-2.93%) |
Sep 14, 2012 | 30.81 | 31.39 | 30.68 | 31.30 | 1,051,111 | +0.82(+2.69%) |
Sep 13, 2012 | 29.91 | 30.65 | 29.76 | 30.48 | 865,568 | +0.57(+1.91%) |
Sep 12, 2012 | 30.06 | 30.39 | 29.78 | 29.91 | 616,477 | -0.07(-0.23%) |
Sep 11, 2012 | 30.12 | 30.46 | 29.86 | 29.97 | 519,241 | -0.05(-0.18%) |
Sep 10, 2012 | 30.02 | 30.81 | 30.02 | 30.03 | 988,107 | -0.11(-0.35%) |
Sep 07, 2012 | 29.46 | 30.38 | 29.38 | 30.13 | 921,872 | +0.66(+2.24%) |
Sep 06, 2012 | 28.64 | 29.64 | 28.49 | 29.47 | 998,315 | +1.10(+3.87%) |
Sep 05, 2012 | 28.12 | 28.51 | 28.04 | 28.37 | 832,688 | +0.26(+0.94%) |
Sep 04, 2012 | 27.90 | 28.29 | 27.55 | 28.11 | 699,018 | +0.23(+0.81%) |
Aug 31, 2012 | 27.81 | 28.18 | 27.60 | 27.88 | 589,877 | +0.38(+1.39%) |
Aug 30, 2012 | 27.74 | 27.96 | 27.30 | 27.50 | 785,964 | -0.50(-1.80%) |
Aug 29, 2012 | 27.73 | 28.00 | 27.60 | 28.00 | 483,504 | +0.54(+1.97%) |
Aug 27, 2012 | 27.91 | 27.93 | 27.40 | 27.46 | 719,608 | -0.20(-0.73%) |
Aug 24, 2012 | 27.84 | 27.96 | 27.58 | 27.67 | 834,721 | -0.23(-0.84%) |
Aug 23, 2012 | 28.02 | 28.26 | 27.82 | 27.90 | 520,036 | -0.23(-0.80%) |
Aug 22, 2012 | 28.29 | 28.54 | 27.95 | 28.12 | 601,843 | -0.32(-1.11%) |
Aug 21, 2012 | 28.46 | 29.07 | 28.36 | 28.44 | 787,778 | +0.01(+0.03%) |
Aug 20, 2012 | 28.32 | 28.55 | 28.00 | 28.43 | 831,839 | +0.08(+0.29%) |
Aug 17, 2012 | 28.21 | 28.38 | 28.06 | 28.35 | 707,005 | +0.19(+0.67%) |
Aug 16, 2012 | 27.93 | 28.35 | 27.74 | 28.16 | 727,096 | +0.23(+0.83%) |
Aug 15, 2012 | 27.77 | 28.19 | 27.61 | 27.93 | 863,702 | +0.21(+0.76%) |
Aug 14, 2012 | 28.34 | 28.36 | 27.69 | 27.72 | 599,844 | -0.50(-1.76%) |
Aug 13, 2012 | 27.98 | 28.58 | 27.88 | 28.22 | 696,327 | +0.18(+0.64%) |
Aug 10, 2012 | 28.28 | 28.45 | 27.82 | 28.03 | 954,340 | -0.32(-1.11%) |
Aug 09, 2012 | 28.04 | 28.40 | 27.90 | 28.35 | 666,645 | +0.43(+1.53%) |
Aug 08, 2012 | 28.12 | 28.30 | 27.78 | 27.92 | 718,555 | -0.23(-0.80%) |
Aug 07, 2012 | 27.70 | 28.43 | 27.59 | 28.15 | 929,583 | +0.62(+2.27%) |
Aug 06, 2012 | 27.15 | 27.70 | 27.06 | 27.52 | 1,115,126 | +0.43(+1.58%) |
Aug 03, 2012 | 26.40 | 27.18 | 26.34 | 27.10 | 1,132,408 | +1.42(+5.53%) |
Aug 02, 2012 | 25.80 | 26.16 | 25.42 | 25.68 | 1,335,554 | -0.76(-2.87%) |
Aug 01, 2012 | 26.85 | 26.85 | 26.19 | 26.43 | 1,871,319 | -0.30(-1.12%) |
Jul 31, 2012 | 26.55 | 26.87 | 26.31 | 26.73 | 1,376,471 | +0.20(+0.76%) |
Jul 30, 2012 | 26.15 | 27.02 | 26.11 | 26.53 | 1,918,062 | +0.47(+1.79%) |
Jul 27, 2012 | 25.65 | 26.24 | 25.42 | 26.07 | 1,221,498 | +0.59(+2.30%) |
Jul 26, 2012 | 25.34 | 25.69 | 25.20 | 25.48 | 1,689,317 | +0.68(+2.73%) |
Jul 25, 2012 | 24.65 | 24.83 | 24.23 | 24.80 | 2,085,001 | +0.34(+1.38%) |
Jul 24, 2012 | 24.31 | 24.63 | 24.06 | 24.47 | 2,669,211 | +0.11(+0.46%) |
Jul 23, 2012 | 24.43 | 24.57 | 22.94 | 24.35 | 3,245,215 | -0.79(-3.14%) |
Jul 20, 2012 | 25.93 | 26.07 | 24.89 | 25.14 | 4,139,952 | -1.68(-6.27%) |
Jul 19, 2012 | 26.35 | 27.16 | 26.23 | 26.82 | 1,921,768 | +0.60(+2.29%) |
Jul 18, 2012 | 25.08 | 26.30 | 25.08 | 26.22 | 1,943,691 | +1.01(+3.99%) |
Jul 17, 2012 | 25.07 | 25.28 | 24.63 | 25.22 | 1,595,183 | +0.22(+0.87%) |
Jul 16, 2012 | 25.43 | 25.43 | 24.95 | 25.00 | 992,900 | -0.48(-1.89%) |
Jul 13, 2012 | 25.53 | 25.86 | 25.43 | 25.48 | 1,266,986 | -0.01(-0.03%) |
Jul 12, 2012 | 25.40 | 25.67 | 24.74 | 25.49 | 1,502,809 | -0.17(-0.67%) |
Jul 11, 2012 | 26.28 | 26.53 | 25.58 | 25.66 | 1,367,171 | -0.56(-2.12%) |
Jul 10, 2012 | 27.21 | 27.40 | 26.09 | 26.22 | 846,865 | -0.72(-2.68%) |
Jul 09, 2012 | 27.35 | 27.41 | 26.79 | 26.94 | 1,469,300 | -0.49(-1.78%) |
Jul 06, 2012 | 27.53 | 27.79 | 27.13 | 27.43 | 935,528 | -0.49(-1.75%) |
Jul 05, 2012 | 28.07 | 28.20 | 27.84 | 27.91 | 597,455 | -0.38(-1.33%) |
Jul 03, 2012 | 27.50 | 28.31 | 27.38 | 28.29 | 504,383 | +0.95(+3.46%) |
Jul 02, 2012 | 27.64 | 27.79 | 27.02 | 27.34 | 877,184 | -0.20(-0.71%) |
Jun 29, 2012 | 27.37 | 27.54 | 27.04 | 27.54 | 1,424,715 | +0.94(+3.53%) |
Jun 28, 2012 | 26.45 | 26.76 | 26.19 | 26.60 | 772,683 | -0.08(-0.28%) |
Jun 27, 2012 | 26.48 | 26.91 | 26.24 | 26.67 | 907,863 | +0.36(+1.37%) |
Jun 26, 2012 | 26.37 | 26.62 | 25.85 | 26.31 | 727,435 | +0.05(+0.20%) |
Jun 25, 2012 | 26.71 | 26.73 | 26.01 | 26.26 | 884,987 | -1.04(-3.80%) |
Jun 22, 2012 | 26.95 | 27.37 | 26.83 | 27.30 | 1,053,035 | +0.56(+2.11%) |
Jun 21, 2012 | 28.00 | 28.16 | 26.72 | 26.73 | 1,359,385 | -1.24(-4.43%) |
Jun 20, 2012 | 27.94 | 28.24 | 27.57 | 27.97 | 945,448 | +0.08(+0.30%) |
Jun 19, 2012 | 27.49 | 28.10 | 27.37 | 27.89 | 903,287 | +0.56(+2.03%) |
Jun 18, 2012 | 26.99 | 27.41 | 26.78 | 27.34 | 912,799 | +0.10(+0.36%) |
Jun 15, 2012 | 26.49 | 27.25 | 26.42 | 27.24 | 1,357,108 | +0.89(+3.39%) |
Jun 14, 2012 | 25.99 | 26.64 | 25.75 | 26.34 | 1,144,613 | +0.40(+1.54%) |
Jun 13, 2012 | 26.50 | 26.61 | 25.82 | 25.95 | 1,250,461 | -0.83(-3.11%) |
Jun 12, 2012 | 26.22 | 26.80 | 26.10 | 26.78 | 951,623 | +0.51(+1.95%) |
Jun 11, 2012 | 27.18 | 27.25 | 26.23 | 26.27 | 901,167 | -0.56(-2.10%) |
Jun 08, 2012 | 26.70 | 26.90 | 26.07 | 26.83 | 1,038,041 | -0.05(-0.17%) |
Jun 07, 2012 | 26.84 | 27.74 | 26.84 | 26.88 | 1,049,374 | -0.29(-1.08%) |
Jun 06, 2012 | 26.00 | 27.22 | 26.00 | 27.17 | 1,359,852 | +1.57(+6.13%) |
Jun 05, 2012 | 25.30 | 25.82 | 25.22 | 25.60 | 1,568,139 | +0.06(+0.24%) |
Jun 04, 2012 | 25.96 | 26.20 | 25.30 | 25.54 | 1,192,658 | -0.52(-1.99%) |