Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.10 | 30.57 | 28.80 | 29.86 | 195,994 | -0.83(-2.70%) |
Feb 27, 2013 | 30.50 | 30.81 | 30.36 | 30.69 | 62,912 | +0.21(+0.69%) |
Feb 26, 2013 | 30.67 | 30.67 | 30.06 | 30.48 | 145,456 | -0.01(-0.03%) |
Feb 22, 2013 | 29.13 | 30.54 | 28.62 | 30.49 | 243,723 | +1.06(+3.60%) |
Feb 21, 2013 | 29.74 | 30.13 | 29.26 | 29.43 | 220,247 | -0.48(-1.60%) |
Feb 20, 2013 | 30.41 | 31.08 | 29.89 | 29.91 | 126,566 | -0.47(-1.55%) |
Feb 19, 2013 | 30.47 | 30.73 | 30.10 | 30.38 | 89,307 | -0.10(-0.33%) |
Feb 15, 2013 | 30.45 | 30.73 | 30.43 | 30.48 | 66,548 | +0.04(+0.13%) |
Feb 14, 2013 | 30.00 | 30.68 | 29.96 | 30.44 | 32,752 | +0.17(+0.56%) |
Feb 13, 2013 | 30.12 | 30.46 | 29.86 | 30.27 | 58,383 | +0.25(+0.83%) |
Feb 12, 2013 | 30.72 | 31.00 | 29.95 | 30.02 | 118,881 | -0.75(-2.44%) |
Feb 11, 2013 | 30.38 | 30.86 | 30.30 | 30.77 | 43,141 | +0.18(+0.59%) |
Feb 08, 2013 | 29.68 | 31.00 | 29.42 | 30.59 | 117,634 | +1.00(+3.38%) |
Feb 07, 2013 | 29.50 | 29.89 | 29.32 | 29.59 | 231,291 | +0.07(+0.24%) |
Feb 06, 2013 | 28.12 | 29.76 | 27.92 | 29.52 | 263,076 | +1.33(+4.72%) |
Feb 04, 2013 | 32.90 | 32.90 | 28.03 | 28.19 | 1,044,532 | -3.11(-9.94%) |
Feb 01, 2013 | 31.98 | 31.98 | 31.05 | 31.30 | 158,207 | +0.50(+1.62%) |
Jan 31, 2013 | 31.06 | 31.32 | 30.45 | 30.80 | 144,486 | -0.17(-0.55%) |
Jan 30, 2013 | 30.37 | 31.29 | 30.25 | 30.97 | 105,928 | +0.32(+1.04%) |
Jan 29, 2013 | 29.62 | 30.85 | 29.62 | 30.65 | 159,608 | +0.46(+1.52%) |
Jan 28, 2013 | 30.07 | 30.49 | 29.83 | 30.19 | 97,806 | +0.27(+0.90%) |
Jan 25, 2013 | 31.72 | 31.72 | 29.61 | 29.92 | 343,490 | -1.82(-5.73%) |
Jan 24, 2013 | 31.78 | 32.09 | 31.22 | 31.74 | 154,212 | -0.07(-0.22%) |
Jan 23, 2013 | 32.30 | 32.65 | 31.75 | 31.81 | 157,136 | -0.53(-1.64%) |
Jan 22, 2013 | 31.83 | 32.49 | 31.25 | 32.34 | 333,146 | +0.72(+2.28%) |
Jan 18, 2013 | 30.66 | 31.72 | 30.66 | 31.62 | 176,881 | +0.81(+2.63%) |
Jan 17, 2013 | 31.97 | 31.99 | 30.61 | 30.81 | 174,502 | -1.17(-3.66%) |
Jan 16, 2013 | 31.57 | 32.00 | 31.32 | 31.98 | 179,516 | +0.57(+1.81%) |
Jan 15, 2013 | 30.63 | 31.80 | 30.36 | 31.41 | 186,220 | +0.79(+2.58%) |
Jan 14, 2013 | 30.66 | 30.96 | 30.42 | 30.62 | 60,468 | +0.18(+0.59%) |
Jan 11, 2013 | 30.38 | 30.93 | 30.10 | 30.44 | 105,070 | +0.06(+0.20%) |
Jan 10, 2013 | 30.00 | 31.23 | 29.75 | 30.38 | 204,791 | +0.57(+1.91%) |
Jan 09, 2013 | 28.67 | 30.00 | 28.18 | 29.81 | 192,000 | +1.32(+4.63%) |
Jan 08, 2013 | 29.32 | 29.32 | 28.10 | 28.49 | 168,404 | -0.65(-2.23%) |
Jan 07, 2013 | 28.84 | 30.00 | 28.84 | 29.14 | 145,023 | +0.02(+0.07%) |
Jan 04, 2013 | 28.40 | 29.52 | 28.18 | 29.12 | 354,451 | +0.86(+3.04%) |
Jan 03, 2013 | 27.44 | 28.43 | 27.20 | 28.26 | 125,529 | +0.77(+2.80%) |
Jan 02, 2013 | 26.86 | 27.77 | 26.27 | 27.49 | 201,250 | +1.22(+4.64%) |
Dec 31, 2012 | 26.70 | 26.75 | 26.10 | 26.27 | 114,525 | -0.37(-1.39%) |
Dec 28, 2012 | 25.94 | 26.90 | 25.50 | 26.64 | 103,969 | +0.58(+2.23%) |
Dec 27, 2012 | 26.58 | 26.58 | 25.73 | 26.06 | 75,629 | -0.34(-1.29%) |
Dec 26, 2012 | 26.55 | 26.77 | 26.39 | 26.40 | 53,953 | -0.01(-0.04%) |
Dec 24, 2012 | 26.86 | 26.91 | 26.34 | 26.41 | 45,482 | -0.60(-2.22%) |
Dec 21, 2012 | 26.72 | 27.01 | 25.80 | 27.01 | 398,055 | +0.03(+0.11%) |
Dec 20, 2012 | 27.06 | 27.14 | 26.51 | 26.98 | 119,094 | -0.02(-0.07%) |
Dec 19, 2012 | 26.94 | 27.05 | 26.80 | 27.00 | 163,035 | +0.10(+0.37%) |
Dec 18, 2012 | 26.55 | 26.94 | 26.55 | 26.90 | 102,702 | +0.39(+1.47%) |
Dec 17, 2012 | 26.50 | 26.76 | 26.14 | 26.51 | 177,069 | +0.00(+0.00%) |
Dec 14, 2012 | 25.35 | 26.60 | 25.35 | 26.51 | 150,272 | +1.04(+4.08%) |
Dec 13, 2012 | 25.45 | 25.78 | 25.13 | 25.47 | 337,263 | +0.06(+0.24%) |
Dec 12, 2012 | 25.25 | 25.65 | 25.07 | 25.41 | 140,906 | +0.13(+0.51%) |
Dec 11, 2012 | 24.73 | 25.30 | 24.47 | 25.28 | 133,235 | +0.79(+3.23%) |
Dec 10, 2012 | 24.00 | 24.60 | 23.60 | 24.49 | 81,929 | +0.59(+2.47%) |
Dec 07, 2012 | 23.39 | 24.00 | 23.23 | 23.90 | 168,981 | +0.53(+2.27%) |
Dec 06, 2012 | 23.14 | 23.72 | 23.01 | 23.37 | 236,600 | +0.23(+0.99%) |
Dec 05, 2012 | 23.77 | 24.09 | 23.04 | 23.14 | 151,557 | -0.61(-2.57%) |
Dec 04, 2012 | 24.80 | 24.80 | 22.81 | 23.75 | 258,330 | -0.87(-3.53%) |
Nov 30, 2012 | 24.74 | 24.76 | 24.52 | 24.62 | 55,449 | -0.22(-0.89%) |
Nov 29, 2012 | 24.85 | 24.85 | 24.42 | 24.84 | 150,149 | -0.01(-0.04%) |
Nov 28, 2012 | 24.05 | 24.85 | 24.04 | 24.85 | 187,832 | +0.63(+2.60%) |
Nov 27, 2012 | 24.18 | 24.50 | 23.97 | 24.22 | 84,062 | -0.15(-0.62%) |
Nov 26, 2012 | 23.83 | 24.50 | 23.65 | 24.37 | 58,573 | +0.35(+1.46%) |
Nov 23, 2012 | 23.84 | 24.02 | 23.51 | 24.02 | 72,423 | +0.53(+2.26%) |
Nov 21, 2012 | 23.48 | 23.89 | 23.32 | 23.49 | 72,412 | +0.00(+0.00%) |
Nov 20, 2012 | 23.23 | 23.54 | 23.19 | 23.49 | 54,848 | +0.06(+0.26%) |
Nov 19, 2012 | 23.15 | 23.50 | 23.02 | 23.43 | 199,679 | +0.67(+2.94%) |
Nov 16, 2012 | 23.47 | 23.57 | 22.49 | 22.76 | 246,773 | -0.79(-3.35%) |
Nov 15, 2012 | 23.68 | 24.33 | 23.29 | 23.55 | 136,270 | -0.32(-1.34%) |
Nov 14, 2012 | 24.24 | 25.29 | 23.32 | 23.87 | 639,386 | -0.15(-0.61%) |
Nov 13, 2012 | 24.59 | 24.64 | 23.69 | 24.02 | 127,822 | -0.48(-1.98%) |
Nov 12, 2012 | 24.41 | 24.90 | 24.10 | 24.50 | 89,605 | +0.10(+0.41%) |
Nov 09, 2012 | 24.53 | 24.96 | 24.27 | 24.40 | 54,067 | -0.31(-1.25%) |
Nov 08, 2012 | 24.84 | 25.06 | 24.45 | 24.71 | 55,745 | -0.37(-1.48%) |
Nov 07, 2012 | 25.39 | 25.49 | 24.60 | 25.08 | 114,833 | -0.37(-1.45%) |
Nov 06, 2012 | 26.16 | 26.19 | 25.11 | 25.45 | 136,453 | -0.45(-1.74%) |
Nov 05, 2012 | 26.90 | 27.32 | 24.75 | 25.90 | 373,053 | +0.28(+1.09%) |
Nov 02, 2012 | 25.62 | 25.90 | 25.30 | 25.62 | 194,691 | +0.25(+0.99%) |
Nov 01, 2012 | 24.82 | 25.62 | 24.82 | 25.37 | 100,504 | +0.52(+2.09%) |
Oct 31, 2012 | 23.97 | 25.07 | 23.94 | 24.85 | 187,215 | +0.87(+3.63%) |
Oct 26, 2012 | 23.94 | 23.98 | 23.98 | 23.98 | 24,000 | -0.10(-0.42%) |
Oct 25, 2012 | 23.98 | 24.39 | 23.91 | 24.08 | 61,426 | +0.21(+0.88%) |
Oct 24, 2012 | 24.16 | 24.44 | 23.77 | 23.87 | 66,893 | -0.22(-0.91%) |
Oct 23, 2012 | 23.70 | 24.25 | 23.70 | 24.09 | 106,136 | -0.31(-1.27%) |
Oct 19, 2012 | 24.60 | 25.01 | 23.28 | 24.40 | 133,351 | -0.41(-1.65%) |
Oct 18, 2012 | 25.41 | 25.71 | 24.60 | 24.81 | 87,740 | -0.50(-1.98%) |
Oct 17, 2012 | 25.25 | 25.83 | 24.95 | 25.31 | 98,469 | +0.17(+0.68%) |
Oct 16, 2012 | 24.96 | 25.22 | 24.66 | 25.14 | 75,329 | +0.21(+0.84%) |
Oct 15, 2012 | 25.00 | 25.22 | 24.69 | 24.93 | 62,321 | -0.03(-0.12%) |
Oct 12, 2012 | 25.18 | 25.31 | 24.79 | 24.96 | 41,315 | -0.27(-1.07%) |
Oct 11, 2012 | 24.84 | 25.35 | 24.78 | 25.23 | 47,324 | +0.43(+1.73%) |
Oct 10, 2012 | 24.98 | 25.13 | 24.58 | 24.80 | 64,201 | -0.30(-1.20%) |
Oct 09, 2012 | 25.39 | 25.86 | 24.80 | 25.10 | 175,456 | -0.52(-2.03%) |
Oct 08, 2012 | 25.60 | 25.73 | 25.31 | 25.62 | 42,620 | -0.03(-0.12%) |
Oct 05, 2012 | 25.91 | 26.00 | 25.60 | 25.65 | 36,055 | -0.21(-0.81%) |
Oct 04, 2012 | 25.80 | 26.11 | 25.47 | 25.86 | 59,315 | +0.15(+0.58%) |
Oct 03, 2012 | 25.80 | 26.18 | 25.38 | 25.71 | 84,740 | -0.07(-0.27%) |
Oct 02, 2012 | 25.87 | 26.17 | 25.54 | 25.78 | 99,652 | +0.06(+0.23%) |
Oct 01, 2012 | 26.36 | 26.36 | 25.46 | 25.72 | 89,300 | -0.52(-1.98%) |
Sep 28, 2012 | 25.98 | 26.34 | 25.59 | 26.24 | 90,869 | +0.29(+1.12%) |
Sep 27, 2012 | 25.80 | 26.06 | 25.39 | 25.95 | 108,443 | +0.34(+1.31%) |
Sep 26, 2012 | 25.31 | 25.75 | 25.01 | 25.61 | 171,194 | +0.40(+1.61%) |
Sep 25, 2012 | 25.74 | 25.97 | 25.12 | 25.21 | 89,769 | -0.47(-1.83%) |
Sep 24, 2012 | 25.23 | 25.91 | 25.00 | 25.68 | 153,727 | +0.43(+1.70%) |
Sep 21, 2012 | 26.20 | 26.36 | 25.17 | 25.25 | 226,057 | -0.82(-3.15%) |
Sep 20, 2012 | 27.07 | 27.43 | 25.78 | 26.07 | 225,924 | -1.07(-3.94%) |
Sep 19, 2012 | 27.65 | 27.74 | 27.08 | 27.14 | 127,998 | -0.33(-1.20%) |
Sep 18, 2012 | 26.80 | 27.47 | 26.80 | 27.47 | 167,116 | +0.60(+2.23%) |
Sep 17, 2012 | 26.00 | 27.43 | 26.00 | 26.87 | 202,587 | -0.04(-0.15%) |
Sep 14, 2012 | 25.95 | 27.18 | 25.95 | 26.91 | 207,618 | +0.96(+3.70%) |
Sep 13, 2012 | 25.46 | 26.01 | 25.25 | 25.95 | 127,211 | +0.73(+2.89%) |
Sep 12, 2012 | 25.75 | 26.30 | 25.09 | 25.22 | 235,850 | -0.32(-1.25%) |
Sep 11, 2012 | 25.31 | 25.88 | 25.09 | 25.54 | 246,288 | -0.08(-0.31%) |
Sep 10, 2012 | 25.28 | 25.87 | 25.07 | 25.62 | 327,175 | +0.14(+0.55%) |
Sep 07, 2012 | 24.92 | 25.66 | 24.61 | 25.48 | 324,777 | +0.92(+3.75%) |
Sep 06, 2012 | 24.09 | 24.95 | 23.85 | 24.56 | 286,650 | +0.51(+2.12%) |
Sep 05, 2012 | 23.21 | 24.29 | 23.13 | 24.05 | 490,589 | +0.33(+1.39%) |
Sep 04, 2012 | 23.05 | 23.85 | 22.76 | 23.72 | 248,015 | +0.48(+2.07%) |
Aug 31, 2012 | 22.96 | 23.35 | 22.24 | 23.24 | 242,610 | +0.75(+3.33%) |
Aug 30, 2012 | 23.05 | 23.05 | 22.36 | 22.49 | 185,719 | -0.49(-2.13%) |
Aug 29, 2012 | 22.78 | 23.23 | 22.65 | 22.98 | 192,021 | -0.04(-0.17%) |
Aug 27, 2012 | 23.46 | 23.46 | 22.82 | 23.02 | 151,935 | -0.08(-0.35%) |
Aug 24, 2012 | 22.77 | 23.84 | 22.51 | 23.10 | 217,232 | +0.14(+0.61%) |
Aug 23, 2012 | 23.07 | 23.20 | 22.53 | 22.96 | 171,040 | +0.01(+0.04%) |
Aug 22, 2012 | 22.30 | 23.04 | 22.14 | 22.95 | 238,760 | +0.56(+2.50%) |
Aug 21, 2012 | 23.23 | 23.38 | 22.21 | 22.39 | 347,136 | -1.00(-4.28%) |
Aug 20, 2012 | 23.41 | 24.44 | 22.76 | 23.39 | 585,310 | -0.02(-0.09%) |
Aug 17, 2012 | 22.50 | 23.98 | 22.50 | 23.41 | 470,901 | +0.88(+3.91%) |
Aug 16, 2012 | 21.53 | 22.83 | 21.02 | 22.53 | 359,373 | +0.84(+3.87%) |
Aug 15, 2012 | 20.51 | 21.88 | 20.35 | 21.69 | 607,849 | -2.47(-10.22%) |
Aug 14, 2012 | 24.97 | 24.97 | 24.00 | 24.16 | 433,706 | -0.23(-0.94%) |
Aug 13, 2012 | 24.14 | 24.51 | 23.77 | 24.39 | 301,565 | +0.55(+2.31%) |
Aug 10, 2012 | 23.90 | 23.96 | 23.46 | 23.84 | 222,499 | +0.29(+1.23%) |
Aug 09, 2012 | 23.31 | 23.65 | 22.68 | 23.55 | 272,723 | +0.56(+2.44%) |
Aug 08, 2012 | 24.00 | 24.26 | 22.83 | 22.99 | 288,098 | -1.05(-4.37%) |
Aug 07, 2012 | 23.59 | 24.68 | 23.14 | 24.04 | 748,099 | +1.04(+4.52%) |
Aug 06, 2012 | 23.01 | 23.40 | 21.50 | 23.00 | 1,791,849 | +3.63(+18.74%) |
Aug 03, 2012 | 19.24 | 20.32 | 19.08 | 19.37 | 396,196 | +0.65(+3.47%) |
Aug 02, 2012 | 21.79 | 21.80 | 18.70 | 18.72 | 306,284 | -1.25(-6.26%) |
Aug 01, 2012 | 18.99 | 20.18 | 18.48 | 19.97 | 300,341 | +0.98(+5.16%) |
Jul 31, 2012 | 18.17 | 19.13 | 17.89 | 18.99 | 297,303 | +0.82(+4.51%) |
Jul 30, 2012 | 18.19 | 18.70 | 18.00 | 18.17 | 134,694 | +0.05(+0.28%) |
Jul 27, 2012 | 17.34 | 18.27 | 17.10 | 18.12 | 122,761 | +0.95(+5.53%) |
Jul 26, 2012 | 17.58 | 18.02 | 17.00 | 17.17 | 102,233 | -0.22(-1.27%) |
Jul 25, 2012 | 17.72 | 18.05 | 17.20 | 17.39 | 95,169 | -0.25(-1.42%) |
Jul 24, 2012 | 17.81 | 18.18 | 17.42 | 17.64 | 169,842 | -0.17(-0.95%) |
Jul 23, 2012 | 18.63 | 18.76 | 17.63 | 17.81 | 196,769 | -1.22(-6.41%) |
Jul 20, 2012 | 18.84 | 19.16 | 18.79 | 19.03 | 70,494 | +0.06(+0.32%) |
Jul 19, 2012 | 18.70 | 19.24 | 18.70 | 18.97 | 185,232 | +0.23(+1.23%) |
Jul 18, 2012 | 18.68 | 19.17 | 18.33 | 18.74 | 215,476 | +0.24(+1.30%) |
Jul 17, 2012 | 19.14 | 19.16 | 17.70 | 18.50 | 165,019 | -0.61(-3.19%) |
Jul 16, 2012 | 19.60 | 19.79 | 19.05 | 19.11 | 121,998 | -0.64(-3.24%) |
Jul 13, 2012 | 20.01 | 20.21 | 19.62 | 19.75 | 50,454 | -0.28(-1.40%) |
Jul 12, 2012 | 19.72 | 20.09 | 19.39 | 20.03 | 78,411 | +0.18(+0.91%) |
Jul 11, 2012 | 19.92 | 20.27 | 19.60 | 19.85 | 95,313 | -0.16(-0.80%) |
Jul 10, 2012 | 20.31 | 20.98 | 19.75 | 20.01 | 87,273 | -0.05(-0.25%) |
Jul 09, 2012 | 20.80 | 20.80 | 20.00 | 20.06 | 76,792 | -0.72(-3.46%) |
Jul 06, 2012 | 20.82 | 20.93 | 20.54 | 20.78 | 90,278 | -0.27(-1.28%) |
Jul 05, 2012 | 20.75 | 21.20 | 20.75 | 21.05 | 91,202 | +0.08(+0.38%) |
Jul 03, 2012 | 21.13 | 21.22 | 20.88 | 20.97 | 61,720 | -0.35(-1.64%) |
Jul 02, 2012 | 21.10 | 21.34 | 20.97 | 21.32 | 62,832 | +0.21(+0.99%) |
Jun 29, 2012 | 21.00 | 21.38 | 20.85 | 21.11 | 199,152 | +0.25(+1.20%) |
Jun 28, 2012 | 21.29 | 21.53 | 20.61 | 20.86 | 290,207 | -0.49(-2.30%) |
Jun 27, 2012 | 20.95 | 21.78 | 20.95 | 21.35 | 199,256 | +0.44(+2.10%) |
Jun 26, 2012 | 20.97 | 21.20 | 20.66 | 20.91 | 77,930 | -0.12(-0.57%) |
Jun 25, 2012 | 20.81 | 21.16 | 20.63 | 21.03 | 110,850 | -0.01(-0.05%) |
Jun 22, 2012 | 20.59 | 21.31 | 20.26 | 21.04 | 154,873 | +0.48(+2.33%) |
Jun 21, 2012 | 21.37 | 21.37 | 20.41 | 20.56 | 74,500 | -0.67(-3.16%) |
Jun 20, 2012 | 21.04 | 21.70 | 21.03 | 21.23 | 136,450 | +0.33(+1.58%) |
Jun 19, 2012 | 20.35 | 21.21 | 20.30 | 20.90 | 89,279 | +0.57(+2.80%) |
Jun 18, 2012 | 20.24 | 20.58 | 20.13 | 20.33 | 69,127 | -0.04(-0.20%) |
Jun 15, 2012 | 20.36 | 20.59 | 20.19 | 20.37 | 131,127 | +0.02(+0.10%) |
Jun 14, 2012 | 20.73 | 20.83 | 20.12 | 20.35 | 68,275 | -0.22(-1.07%) |
Jun 13, 2012 | 20.89 | 21.24 | 20.44 | 20.57 | 71,068 | -0.36(-1.72%) |
Jun 12, 2012 | 20.86 | 21.15 | 20.58 | 20.93 | 79,578 | +0.05(+0.24%) |
Jun 11, 2012 | 21.54 | 21.67 | 20.82 | 20.88 | 173,499 | -0.30(-1.42%) |
Jun 08, 2012 | 21.45 | 21.53 | 21.07 | 21.18 | 84,705 | -0.39(-1.81%) |
Jun 07, 2012 | 21.84 | 22.17 | 21.36 | 21.57 | 118,908 | -0.11(-0.51%) |
Jun 06, 2012 | 21.32 | 22.69 | 21.28 | 21.68 | 189,801 | +0.51(+2.41%) |
Jun 05, 2012 | 21.05 | 21.22 | 20.86 | 21.17 | 81,899 | +0.12(+0.57%) |
Jun 04, 2012 | 21.86 | 22.21 | 20.71 | 21.05 | 144,491 | -0.77(-3.53%) |
Jun 01, 2012 | 21.79 | 22.14 | 21.50 | 21.82 | 95,323 | -0.23(-1.04%) |
May 31, 2012 | 22.00 | 22.18 | 21.63 | 22.05 | 176,696 | +0.05(+0.23%) |
May 30, 2012 | 22.22 | 22.30 | 21.79 | 22.00 | 167,130 | -0.57(-2.53%) |
May 29, 2012 | 21.90 | 22.63 | 21.84 | 22.57 | 104,535 | +0.76(+3.48%) |
May 25, 2012 | 21.59 | 21.99 | 21.57 | 21.81 | 53,264 | +0.12(+0.55%) |
May 24, 2012 | 22.26 | 22.42 | 21.47 | 21.69 | 279,841 | -0.66(-2.95%) |
May 23, 2012 | 21.83 | 22.48 | 21.58 | 22.35 | 131,975 | +0.41(+1.87%) |
May 22, 2012 | 22.70 | 22.87 | 21.78 | 21.94 | 94,897 | -0.57(-2.53%) |
May 21, 2012 | 22.21 | 22.62 | 21.94 | 22.51 | 107,593 | +0.46(+2.09%) |
May 18, 2012 | 22.55 | 22.55 | 22.01 | 22.05 | 152,586 | -0.19(-0.85%) |
May 17, 2012 | 23.10 | 23.16 | 22.04 | 22.24 | 196,533 | -0.79(-3.43%) |
May 16, 2012 | 22.35 | 23.20 | 22.30 | 23.03 | 262,897 | +0.80(+3.60%) |
May 15, 2012 | 22.51 | 22.74 | 22.11 | 22.23 | 108,117 | -0.44(-1.94%) |
May 14, 2012 | 23.16 | 23.30 | 22.41 | 22.67 | 137,164 | -0.61(-2.62%) |
May 11, 2012 | 23.16 | 23.39 | 22.65 | 23.28 | 213,955 | +0.42(+1.84%) |
May 10, 2012 | 23.41 | 23.47 | 22.61 | 22.86 | 185,790 | -0.53(-2.27%) |
May 09, 2012 | 23.50 | 23.65 | 22.85 | 23.39 | 215,891 | -0.26(-1.10%) |
May 08, 2012 | 22.30 | 23.81 | 22.21 | 23.65 | 356,939 | +1.30(+5.82%) |
May 07, 2012 | 21.98 | 22.68 | 21.81 | 22.35 | 202,724 | +0.30(+1.36%) |
May 04, 2012 | 22.80 | 22.95 | 21.81 | 22.05 | 350,373 | -0.94(-4.09%) |
May 03, 2012 | 24.10 | 24.25 | 22.82 | 22.99 | 428,737 | -0.73(-3.08%) |
May 02, 2012 | 24.78 | 25.08 | 23.64 | 23.72 | 266,130 | -1.18(-4.74%) |
May 01, 2012 | 23.90 | 25.05 | 22.00 | 24.90 | 437,562 | +0.68(+2.81%) |
Apr 30, 2012 | 25.50 | 26.10 | 24.11 | 24.22 | 649,693 | +0.07(+0.29%) |
Apr 27, 2012 | 24.54 | 24.65 | 24.06 | 24.15 | 448,547 | -0.29(-1.19%) |
Apr 26, 2012 | 24.86 | 25.04 | 24.37 | 24.44 | 268,132 | -0.34(-1.37%) |
Apr 25, 2012 | 24.86 | 25.25 | 24.42 | 24.78 | 231,564 | +0.07(+0.28%) |
Apr 24, 2012 | 24.58 | 24.88 | 24.50 | 24.71 | 177,950 | -0.09(-0.36%) |
Apr 23, 2012 | 25.30 | 25.62 | 24.58 | 24.80 | 415,081 | -0.87(-3.39%) |
Apr 20, 2012 | 26.25 | 26.27 | 25.65 | 25.67 | 78,057 | -0.55(-2.10%) |
Apr 19, 2012 | 26.40 | 26.66 | 26.09 | 26.22 | 98,663 | -0.13(-0.49%) |
Apr 18, 2012 | 26.56 | 26.87 | 26.17 | 26.35 | 82,982 | -0.16(-0.60%) |
Apr 17, 2012 | 26.70 | 26.95 | 26.20 | 26.51 | 137,577 | -0.07(-0.26%) |
Apr 16, 2012 | 27.85 | 27.87 | 26.38 | 26.58 | 116,950 | -1.31(-4.70%) |
Apr 13, 2012 | 27.59 | 27.90 | 27.29 | 27.89 | 67,268 | +0.29(+1.05%) |
Apr 12, 2012 | 27.27 | 28.05 | 27.26 | 27.60 | 185,506 | +0.36(+1.32%) |
Apr 11, 2012 | 26.05 | 27.45 | 25.92 | 27.24 | 192,461 | +1.50(+5.83%) |
Apr 10, 2012 | 26.88 | 27.03 | 25.62 | 25.74 | 146,802 | -1.11(-4.13%) |
Apr 09, 2012 | 26.47 | 27.27 | 26.20 | 26.85 | 116,980 | +0.44(+1.67%) |
Apr 05, 2012 | 27.22 | 27.22 | 26.38 | 26.41 | 279,555 | -0.75(-2.76%) |
Apr 04, 2012 | 28.04 | 28.45 | 27.15 | 27.16 | 170,030 | -1.25(-4.40%) |
Apr 03, 2012 | 28.30 | 28.87 | 28.07 | 28.41 | 164,830 | -0.03(-0.11%) |
Apr 02, 2012 | 27.16 | 28.50 | 27.07 | 28.44 | 238,805 | +1.29(+4.75%) |
Mar 30, 2012 | 27.00 | 27.44 | 26.67 | 27.15 | 262,138 | +0.05(+0.18%) |
Mar 29, 2012 | 28.08 | 28.08 | 27.00 | 27.10 | 163,653 | -1.25(-4.41%) |
Mar 28, 2012 | 28.93 | 28.93 | 27.97 | 28.35 | 280,059 | -0.73(-2.51%) |
Mar 27, 2012 | 29.00 | 29.39 | 28.80 | 29.08 | 204,945 | +0.10(+0.35%) |
Mar 26, 2012 | 27.96 | 28.99 | 27.74 | 28.98 | 224,524 | +0.98(+3.50%) |
Mar 23, 2012 | 26.94 | 28.17 | 26.68 | 28.00 | 126,405 | +0.95(+3.51%) |
Mar 22, 2012 | 26.87 | 27.35 | 26.72 | 27.05 | 60,873 | +0.06(+0.22%) |
Mar 21, 2012 | 27.59 | 28.02 | 26.99 | 26.99 | 105,092 | -0.60(-2.17%) |
Mar 20, 2012 | 27.31 | 28.19 | 27.10 | 27.59 | 508,143 | +0.28(+1.03%) |
Mar 19, 2012 | 27.64 | 27.91 | 27.13 | 27.31 | 402,193 | -0.28(-1.01%) |
Mar 16, 2012 | 25.88 | 27.61 | 25.82 | 27.59 | 463,046 | +1.85(+7.19%) |
Mar 15, 2012 | 26.30 | 26.45 | 25.36 | 25.74 | 288,309 | -0.44(-1.68%) |
Mar 14, 2012 | 26.99 | 27.15 | 25.94 | 26.18 | 206,445 | -0.80(-2.97%) |
Mar 13, 2012 | 26.90 | 27.27 | 26.37 | 26.98 | 299,818 | +0.81(+3.10%) |
Mar 12, 2012 | 26.57 | 26.91 | 25.98 | 26.17 | 122,570 | -0.12(-0.46%) |
Mar 09, 2012 | 25.99 | 26.47 | 25.88 | 26.29 | 108,928 | +0.22(+0.84%) |
Mar 08, 2012 | 26.25 | 26.25 | 25.92 | 26.07 | 97,669 | -0.05(-0.19%) |
Mar 07, 2012 | 25.29 | 26.18 | 24.99 | 26.12 | 328,436 | +1.03(+4.11%) |
Mar 06, 2012 | 25.03 | 25.35 | 24.74 | 25.09 | 175,550 | -0.26(-1.03%) |
Mar 05, 2012 | 27.25 | 27.25 | 25.09 | 25.35 | 340,037 | -2.09(-7.62%) |
Mar 02, 2012 | 26.41 | 27.58 | 26.41 | 27.44 | 179,749 | +0.33(+1.22%) |