Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.35 | 32.91 | 32.29 | 32.91 | 50,529 | +0.42(+1.29%) |
Mar 27, 2013 | 32.26 | 32.51 | 32.15 | 32.49 | 28,002 | +0.16(+0.48%) |
Mar 26, 2013 | 32.40 | 32.40 | 32.06 | 32.34 | 44,172 | +0.26(+0.82%) |
Mar 25, 2013 | 32.00 | 32.42 | 31.87 | 32.07 | 29,421 | -0.11(-0.33%) |
Mar 22, 2013 | 32.12 | 32.44 | 31.88 | 32.18 | 109,524 | +0.16(+0.49%) |
Mar 21, 2013 | 31.45 | 32.12 | 31.25 | 32.02 | 131,286 | +0.41(+1.30%) |
Mar 20, 2013 | 31.74 | 31.93 | 31.47 | 31.61 | 28,973 | -0.03(-0.10%) |
Mar 19, 2013 | 31.81 | 31.87 | 31.30 | 31.64 | 18,759 | -0.03(-0.11%) |
Mar 18, 2013 | 31.56 | 31.93 | 31.56 | 31.68 | 32,295 | -0.14(-0.44%) |
Mar 15, 2013 | 31.97 | 32.18 | 31.71 | 31.82 | 50,127 | -0.29(-0.91%) |
Mar 14, 2013 | 32.37 | 32.37 | 31.95 | 32.11 | 32,625 | -0.19(-0.58%) |
Mar 13, 2013 | 32.40 | 32.40 | 31.87 | 32.30 | 15,026 | -0.09(-0.27%) |
Mar 12, 2013 | 32.05 | 32.59 | 31.95 | 32.39 | 57,570 | +0.21(+0.64%) |
Mar 11, 2013 | 32.33 | 32.48 | 31.94 | 32.18 | 24,873 | -0.23(-0.71%) |
Mar 08, 2013 | 32.01 | 32.55 | 31.90 | 32.41 | 83,918 | +0.27(+0.86%) |
Mar 07, 2013 | 32.49 | 32.49 | 32.01 | 32.14 | 38,094 | -0.33(-1.02%) |
Mar 06, 2013 | 32.48 | 32.49 | 32.10 | 32.47 | 139,629 | +0.12(+0.37%) |
Mar 05, 2013 | 32.55 | 32.55 | 32.01 | 32.35 | 61,203 | -0.11(-0.33%) |
Mar 04, 2013 | 32.37 | 32.49 | 31.95 | 32.45 | 45,856 | -0.04(-0.12%) |
Mar 01, 2013 | 32.43 | 32.57 | 31.87 | 32.49 | 41,048 | +0.04(+0.12%) |
Feb 28, 2013 | 32.59 | 32.59 | 32.37 | 32.45 | 39,376 | -0.01(-0.04%) |
Feb 27, 2013 | 32.29 | 32.59 | 31.40 | 32.47 | 92,865 | +0.25(+0.78%) |
Feb 26, 2013 | 32.47 | 32.55 | 31.85 | 32.22 | 228,531 | -0.09(-0.29%) |
Feb 22, 2013 | 32.07 | 32.40 | 32.07 | 32.31 | 16,125 | +0.47(+1.47%) |
Feb 21, 2013 | 32.40 | 32.40 | 31.65 | 31.84 | 35,709 | -0.56(-1.72%) |
Feb 20, 2013 | 32.27 | 32.45 | 32.15 | 32.40 | 33,419 | +0.26(+0.80%) |
Feb 19, 2013 | 32.49 | 32.49 | 31.87 | 32.14 | 70,095 | -0.15(-0.46%) |
Feb 15, 2013 | 32.30 | 32.72 | 32.20 | 32.29 | 29,436 | +0.09(+0.29%) |
Feb 14, 2013 | 32.15 | 32.43 | 32.02 | 32.20 | 31,114 | -0.07(-0.23%) |
Feb 13, 2013 | 32.17 | 32.30 | 31.96 | 32.27 | 28,408 | +0.03(+0.10%) |
Feb 12, 2013 | 31.99 | 32.33 | 31.81 | 32.24 | 25,159 | +0.12(+0.37%) |
Feb 11, 2013 | 31.59 | 32.45 | 31.29 | 32.12 | 50,461 | +0.54(+1.70%) |
Feb 08, 2013 | 31.35 | 31.68 | 30.95 | 31.59 | 41,672 | +0.49(+1.59%) |
Feb 07, 2013 | 31.22 | 31.22 | 30.97 | 31.09 | 39,040 | +0.01(+0.02%) |
Feb 06, 2013 | 31.32 | 31.34 | 30.86 | 31.09 | 146,451 | +0.09(+0.30%) |
Feb 04, 2013 | 31.14 | 31.15 | 30.54 | 30.99 | 52,232 | -0.10(-0.32%) |
Feb 01, 2013 | 31.39 | 31.39 | 30.83 | 31.09 | 41,322 | +0.00(+0.00%) |
Jan 31, 2013 | 31.19 | 31.36 | 30.93 | 31.09 | 70,096 | +0.00(+0.00%) |
Jan 30, 2013 | 30.76 | 31.33 | 29.96 | 31.09 | 27,393 | +0.22(+0.72%) |
Jan 29, 2013 | 30.91 | 31.07 | 30.71 | 30.87 | 44,553 | +0.09(+0.28%) |
Jan 28, 2013 | 31.09 | 31.25 | 30.72 | 30.78 | 51,537 | -0.15(-0.50%) |
Jan 25, 2013 | 31.36 | 31.40 | 30.69 | 30.94 | 81,925 | -0.25(-0.79%) |
Jan 24, 2013 | 31.28 | 31.89 | 31.06 | 31.18 | 25,252 | -0.14(-0.43%) |
Jan 23, 2013 | 31.35 | 31.96 | 31.30 | 31.32 | 17,502 | -0.03(-0.10%) |
Jan 22, 2013 | 30.62 | 32.03 | 30.62 | 31.35 | 26,021 | +0.58(+1.88%) |
Jan 18, 2013 | 30.96 | 31.24 | 30.75 | 30.77 | 47,892 | -0.02(-0.08%) |
Jan 17, 2013 | 30.85 | 31.09 | 30.66 | 30.80 | 123,617 | -0.10(-0.34%) |
Jan 16, 2013 | 30.88 | 31.08 | 30.74 | 30.90 | 114,378 | +0.10(+0.34%) |
Jan 15, 2013 | 30.80 | 30.85 | 30.66 | 30.80 | 20,567 | +0.00(+0.00%) |
Jan 14, 2013 | 31.09 | 31.54 | 30.52 | 30.80 | 36,950 | +0.10(+0.34%) |
Jan 11, 2013 | 30.78 | 31.06 | 30.29 | 30.69 | 113,235 | -0.02(-0.06%) |
Jan 10, 2013 | 30.36 | 30.81 | 30.36 | 30.71 | 117,344 | +0.24(+0.79%) |
Jan 09, 2013 | 30.58 | 31.01 | 30.20 | 30.47 | 159,222 | -0.22(-0.70%) |
Jan 08, 2013 | 30.88 | 31.21 | 30.27 | 30.69 | 25,111 | -0.41(-1.33%) |
Jan 07, 2013 | 31.24 | 31.49 | 30.80 | 31.10 | 67,837 | +0.06(+0.18%) |
Jan 04, 2013 | 30.22 | 31.25 | 29.80 | 31.04 | 85,919 | +1.12(+3.74%) |
Jan 03, 2013 | 29.86 | 30.54 | 29.66 | 29.92 | 46,656 | +0.09(+0.29%) |
Jan 02, 2013 | 29.80 | 30.06 | 29.56 | 29.84 | 48,776 | +0.58(+1.98%) |
Dec 31, 2012 | 29.36 | 29.51 | 29.04 | 29.26 | 64,443 | -0.04(-0.15%) |
Dec 28, 2012 | 29.18 | 29.52 | 29.06 | 29.30 | 33,224 | +0.12(+0.42%) |
Dec 27, 2012 | 29.26 | 29.55 | 28.97 | 29.18 | 51,105 | -0.16(-0.55%) |
Dec 26, 2012 | 29.01 | 29.66 | 28.73 | 29.34 | 50,767 | +0.27(+0.93%) |
Dec 24, 2012 | 28.91 | 29.28 | 28.73 | 29.07 | 31,558 | -0.05(-0.17%) |
Dec 21, 2012 | 28.04 | 29.12 | 27.87 | 29.12 | 145,394 | +0.87(+3.07%) |
Dec 20, 2012 | 28.28 | 28.47 | 28.09 | 28.25 | 43,888 | +0.11(+0.39%) |
Dec 19, 2012 | 27.62 | 28.46 | 27.37 | 28.14 | 88,044 | +0.63(+2.28%) |
Dec 18, 2012 | 27.11 | 27.52 | 26.79 | 27.51 | 355,787 | +0.30(+1.09%) |
Dec 17, 2012 | 27.38 | 27.44 | 26.98 | 27.21 | 26,833 | -0.04(-0.14%) |
Dec 14, 2012 | 27.16 | 27.60 | 27.12 | 27.25 | 85,101 | -0.13(-0.48%) |
Dec 13, 2012 | 27.40 | 27.40 | 27.10 | 27.38 | 69,971 | -0.03(-0.10%) |
Dec 12, 2012 | 27.45 | 27.46 | 27.13 | 27.41 | 49,581 | -0.04(-0.13%) |
Dec 11, 2012 | 27.25 | 27.52 | 27.16 | 27.45 | 62,243 | +0.20(+0.75%) |
Dec 10, 2012 | 27.60 | 27.60 | 27.20 | 27.24 | 41,670 | -0.31(-1.12%) |
Dec 07, 2012 | 27.34 | 27.67 | 27.26 | 27.55 | 33,685 | +0.20(+0.72%) |
Dec 06, 2012 | 26.91 | 28.09 | 26.79 | 27.36 | 192,453 | -0.57(-2.03%) |
Dec 05, 2012 | 27.64 | 28.07 | 27.64 | 27.92 | 57,770 | +0.24(+0.87%) |
Dec 04, 2012 | 28.02 | 28.06 | 27.18 | 27.68 | 141,311 | -0.57(-2.03%) |
Nov 30, 2012 | 28.34 | 28.55 | 27.60 | 28.25 | 125,993 | +0.18(+0.64%) |
Nov 29, 2012 | 28.88 | 28.93 | 27.95 | 28.08 | 39,951 | -0.61(-2.12%) |
Nov 28, 2012 | 27.32 | 29.26 | 27.32 | 28.68 | 102,845 | +1.16(+4.20%) |
Nov 27, 2012 | 28.01 | 28.86 | 27.47 | 27.53 | 123,646 | -0.39(-1.41%) |
Nov 26, 2012 | 27.79 | 28.23 | 27.22 | 27.92 | 46,443 | -0.07(-0.24%) |
Nov 23, 2012 | 28.24 | 28.51 | 27.62 | 27.99 | 9,839 | -0.11(-0.39%) |
Nov 21, 2012 | 28.71 | 28.71 | 27.64 | 28.10 | 27,283 | -0.07(-0.24%) |
Nov 20, 2012 | 27.86 | 28.44 | 27.02 | 28.17 | 87,880 | +0.28(+0.99%) |
Nov 19, 2012 | 28.25 | 29.05 | 27.72 | 27.89 | 83,593 | -0.05(-0.18%) |
Nov 16, 2012 | 27.29 | 28.59 | 26.91 | 27.94 | 89,973 | +0.55(+2.00%) |
Nov 15, 2012 | 27.92 | 28.01 | 26.90 | 27.39 | 82,252 | -0.71(-2.54%) |
Nov 14, 2012 | 29.10 | 29.10 | 27.71 | 28.11 | 40,674 | -0.92(-3.18%) |
Nov 13, 2012 | 29.20 | 29.33 | 28.41 | 29.03 | 65,253 | +0.18(+0.62%) |
Nov 12, 2012 | 28.64 | 29.34 | 28.43 | 28.85 | 26,932 | +0.08(+0.28%) |
Nov 09, 2012 | 28.97 | 29.27 | 28.45 | 28.77 | 41,334 | -0.55(-1.87%) |
Nov 08, 2012 | 29.07 | 29.87 | 28.97 | 29.32 | 53,453 | +0.04(+0.15%) |
Nov 07, 2012 | 29.89 | 29.89 | 28.33 | 29.28 | 97,846 | -1.03(-3.41%) |
Nov 06, 2012 | 30.31 | 30.52 | 29.79 | 30.31 | 40,725 | -0.01(-0.02%) |
Nov 05, 2012 | 29.82 | 30.54 | 29.79 | 30.32 | 48,332 | +0.54(+1.81%) |
Nov 02, 2012 | 30.23 | 30.49 | 29.58 | 29.78 | 20,736 | -0.54(-1.78%) |
Nov 01, 2012 | 27.51 | 30.35 | 27.51 | 30.32 | 73,991 | +0.42(+1.42%) |
Oct 31, 2012 | 30.07 | 30.07 | 28.74 | 29.89 | 77,959 | -0.45(-1.48%) |
Oct 26, 2012 | 30.55 | 30.34 | 30.34 | 30.34 | 73,168 | -0.33(-1.07%) |
Oct 25, 2012 | 30.73 | 30.80 | 30.52 | 30.67 | 40,269 | -0.02(-0.08%) |
Oct 24, 2012 | 30.78 | 30.94 | 30.58 | 30.69 | 17,422 | +0.11(+0.36%) |
Oct 23, 2012 | 30.82 | 30.94 | 30.54 | 30.58 | 28,466 | +0.46(+1.51%) |
Oct 19, 2012 | 29.76 | 30.34 | 29.60 | 30.13 | 47,358 | +0.04(+0.14%) |
Oct 18, 2012 | 30.00 | 30.47 | 29.68 | 30.09 | 26,123 | -0.04(-0.14%) |
Oct 17, 2012 | 30.44 | 30.61 | 30.09 | 30.13 | 76,173 | -0.21(-0.70%) |
Oct 16, 2012 | 30.72 | 30.74 | 30.30 | 30.34 | 8,673 | -0.24(-0.79%) |
Oct 15, 2012 | 30.31 | 30.75 | 30.12 | 30.58 | 55,492 | +0.31(+1.02%) |
Oct 12, 2012 | 30.61 | 30.67 | 30.12 | 30.27 | 46,234 | -0.20(-0.66%) |
Oct 11, 2012 | 30.19 | 30.74 | 30.12 | 30.47 | 47,020 | +0.33(+1.11%) |
Oct 10, 2012 | 30.14 | 30.34 | 29.98 | 30.14 | 20,304 | +0.05(+0.16%) |
Oct 09, 2012 | 29.67 | 30.23 | 29.67 | 30.09 | 27,250 | +0.48(+1.62%) |
Oct 08, 2012 | 28.93 | 29.81 | 28.93 | 29.61 | 59,469 | +0.53(+1.82%) |
Oct 05, 2012 | 29.19 | 29.41 | 28.96 | 29.08 | 25,467 | -0.01(-0.02%) |
Oct 04, 2012 | 28.90 | 29.22 | 28.74 | 29.09 | 35,958 | +0.23(+0.80%) |
Oct 03, 2012 | 29.28 | 29.35 | 28.79 | 28.86 | 107,999 | -0.42(-1.43%) |
Oct 02, 2012 | 29.24 | 29.48 | 28.75 | 29.28 | 45,241 | +0.09(+0.31%) |
Oct 01, 2012 | 29.03 | 29.22 | 28.53 | 29.19 | 60,756 | +0.09(+0.31%) |
Sep 28, 2012 | 28.98 | 29.24 | 28.47 | 29.10 | 115,860 | -0.03(-0.10%) |
Sep 27, 2012 | 29.67 | 29.68 | 28.71 | 29.13 | 186,165 | -0.53(-1.78%) |
Sep 26, 2012 | 30.35 | 30.41 | 29.43 | 29.66 | 98,163 | -0.67(-2.20%) |
Sep 25, 2012 | 31.15 | 31.19 | 30.10 | 30.32 | 83,634 | -1.01(-3.23%) |
Sep 24, 2012 | 30.35 | 31.37 | 30.35 | 31.34 | 36,928 | -0.07(-0.21%) |
Sep 21, 2012 | 31.96 | 31.96 | 30.70 | 31.40 | 174,944 | -0.23(-0.73%) |
Sep 20, 2012 | 30.22 | 31.63 | 30.22 | 31.63 | 276,716 | +0.96(+3.13%) |
Sep 19, 2012 | 30.34 | 30.77 | 30.34 | 30.67 | 38,032 | +0.29(+0.96%) |
Sep 18, 2012 | 30.24 | 30.40 | 29.86 | 30.38 | 42,729 | +0.12(+0.38%) |
Sep 17, 2012 | 29.87 | 30.42 | 28.79 | 30.27 | 90,704 | +0.24(+0.79%) |
Sep 14, 2012 | 29.10 | 30.04 | 29.10 | 30.03 | 204,816 | +0.93(+3.21%) |
Sep 13, 2012 | 29.11 | 29.30 | 28.79 | 29.10 | 64,606 | -0.07(-0.23%) |
Sep 12, 2012 | 29.07 | 29.25 | 28.82 | 29.16 | 16,860 | -0.05(-0.19%) |
Sep 11, 2012 | 29.30 | 29.41 | 28.69 | 29.22 | 76,533 | -0.21(-0.72%) |
Sep 10, 2012 | 28.93 | 29.48 | 28.13 | 29.43 | 91,787 | +0.32(+1.11%) |
Sep 07, 2012 | 29.48 | 29.48 | 28.77 | 29.11 | 112,890 | -0.32(-1.09%) |
Sep 06, 2012 | 29.52 | 29.59 | 29.16 | 29.43 | 51,209 | -0.03(-0.10%) |
Sep 05, 2012 | 29.44 | 29.59 | 29.00 | 29.46 | 52,993 | -0.07(-0.23%) |
Sep 04, 2012 | 29.39 | 29.65 | 28.98 | 29.53 | 88,025 | +0.16(+0.54%) |
Aug 31, 2012 | 29.30 | 29.67 | 29.30 | 29.37 | 37,419 | +0.12(+0.42%) |
Aug 30, 2012 | 28.86 | 29.28 | 28.84 | 29.25 | 141,746 | +0.32(+1.09%) |
Aug 29, 2012 | 28.57 | 29.05 | 28.57 | 28.93 | 43,459 | +0.32(+1.12%) |
Aug 27, 2012 | 29.08 | 29.08 | 28.41 | 28.61 | 70,240 | -0.44(-1.52%) |
Aug 24, 2012 | 28.85 | 29.08 | 28.37 | 29.05 | 36,536 | -0.07(-0.25%) |
Aug 23, 2012 | 29.27 | 29.32 | 28.96 | 29.13 | 34,781 | -0.30(-1.03%) |
Aug 22, 2012 | 29.07 | 29.43 | 29.02 | 29.43 | 28,689 | +0.41(+1.42%) |
Aug 21, 2012 | 28.78 | 29.11 | 28.78 | 29.02 | 26,957 | +0.30(+1.04%) |
Aug 20, 2012 | 28.73 | 28.92 | 28.27 | 28.72 | 50,825 | +0.03(+0.11%) |
Aug 17, 2012 | 28.90 | 28.98 | 28.35 | 28.69 | 23,470 | +0.06(+0.21%) |
Aug 16, 2012 | 28.58 | 28.82 | 28.34 | 28.63 | 7,395 | +0.04(+0.13%) |
Aug 15, 2012 | 28.28 | 28.79 | 28.28 | 28.59 | 25,241 | +0.07(+0.23%) |
Aug 14, 2012 | 28.03 | 28.58 | 28.01 | 28.53 | 49,029 | +0.59(+2.11%) |
Aug 13, 2012 | 27.45 | 28.06 | 27.35 | 27.94 | 105,920 | -0.38(-1.33%) |
Aug 10, 2012 | 27.91 | 28.56 | 27.31 | 28.31 | 61,237 | +0.01(+0.04%) |
Aug 09, 2012 | 27.65 | 28.41 | 27.65 | 28.30 | 43,219 | +0.60(+2.17%) |
Aug 08, 2012 | 28.24 | 28.25 | 27.64 | 27.70 | 48,255 | -0.61(-2.17%) |
Aug 07, 2012 | 28.57 | 28.68 | 28.12 | 28.32 | 56,451 | -0.26(-0.92%) |
Aug 06, 2012 | 28.39 | 28.87 | 28.39 | 28.58 | 103,500 | +0.35(+1.25%) |
Aug 03, 2012 | 28.29 | 28.97 | 28.18 | 28.23 | 30,517 | -0.03(-0.11%) |
Aug 02, 2012 | 28.32 | 29.32 | 28.22 | 28.26 | 68,473 | -0.31(-1.09%) |
Aug 01, 2012 | 28.70 | 30.49 | 28.52 | 28.57 | 215,787 | +0.01(+0.04%) |
Jul 31, 2012 | 27.93 | 28.73 | 27.78 | 28.55 | 161,546 | +0.88(+3.18%) |
Jul 30, 2012 | 26.77 | 27.80 | 26.77 | 27.68 | 93,997 | +0.67(+2.48%) |
Jul 27, 2012 | 26.04 | 27.17 | 26.02 | 27.01 | 71,989 | +1.18(+4.56%) |
Jul 26, 2012 | 25.66 | 25.96 | 25.20 | 25.83 | 60,100 | +0.21(+0.82%) |
Jul 25, 2012 | 26.01 | 26.25 | 25.36 | 25.62 | 86,072 | -0.46(-1.77%) |
Jul 24, 2012 | 25.99 | 26.50 | 25.89 | 26.08 | 99,677 | -0.05(-0.21%) |
Jul 23, 2012 | 25.86 | 26.16 | 25.54 | 26.13 | 40,033 | +0.06(+0.23%) |
Jul 20, 2012 | 26.42 | 26.47 | 25.89 | 26.07 | 88,377 | -0.45(-1.71%) |
Jul 19, 2012 | 26.59 | 26.76 | 26.36 | 26.53 | 13,144 | +0.05(+0.18%) |
Jul 18, 2012 | 26.43 | 26.88 | 25.77 | 26.48 | 107,464 | -0.07(-0.25%) |
Jul 17, 2012 | 26.55 | 26.74 | 26.17 | 26.55 | 92,468 | +0.07(+0.25%) |
Jul 16, 2012 | 26.43 | 26.62 | 26.01 | 26.48 | 80,442 | -0.04(-0.16%) |
Jul 13, 2012 | 26.43 | 26.59 | 26.26 | 26.52 | 44,529 | +0.10(+0.36%) |
Jul 12, 2012 | 26.15 | 26.73 | 25.88 | 26.43 | 103,569 | +0.13(+0.50%) |
Jul 11, 2012 | 26.43 | 26.48 | 25.89 | 26.29 | 44,774 | +0.01(+0.05%) |
Jul 10, 2012 | 26.28 | 26.53 | 25.98 | 26.28 | 114,504 | +0.01(+0.02%) |
Jul 09, 2012 | 26.09 | 26.54 | 26.04 | 26.28 | 37,477 | +0.11(+0.41%) |
Jul 06, 2012 | 26.08 | 26.55 | 25.81 | 26.17 | 60,699 | -0.04(-0.16%) |
Jul 05, 2012 | 25.86 | 26.21 | 25.25 | 26.21 | 85,151 | +0.54(+2.12%) |
Jul 03, 2012 | 25.25 | 25.99 | 25.25 | 25.67 | 54,676 | +0.58(+2.31%) |
Jul 02, 2012 | 24.88 | 25.31 | 24.76 | 25.09 | 71,593 | +0.29(+1.16%) |
Jun 29, 2012 | 24.99 | 25.11 | 24.28 | 24.80 | 113,243 | +0.05(+0.22%) |
Jun 28, 2012 | 24.36 | 24.76 | 23.97 | 24.75 | 53,913 | +0.41(+1.67%) |
Jun 27, 2012 | 23.96 | 24.48 | 23.73 | 24.34 | 118,119 | +0.57(+2.39%) |
Jun 26, 2012 | 23.65 | 23.94 | 23.41 | 23.77 | 160,793 | +0.26(+1.09%) |
Jun 25, 2012 | 23.57 | 23.96 | 23.39 | 23.51 | 49,618 | -0.10(-0.40%) |
Jun 22, 2012 | 23.39 | 24.04 | 23.39 | 23.61 | 79,355 | +0.27(+1.15%) |
Jun 21, 2012 | 23.51 | 23.62 | 23.15 | 23.34 | 95,480 | -0.16(-0.66%) |
Jun 20, 2012 | 23.02 | 23.58 | 22.73 | 23.50 | 205,151 | +0.51(+2.24%) |
Jun 19, 2012 | 22.74 | 23.16 | 22.50 | 22.98 | 263,172 | +0.33(+1.45%) |
Jun 18, 2012 | 22.90 | 22.92 | 22.43 | 22.65 | 307,450 | -0.36(-1.56%) |
Jun 15, 2012 | 22.83 | 23.29 | 22.67 | 23.01 | 1,015,023 | +0.14(+0.63%) |
Jun 14, 2012 | 23.18 | 23.29 | 22.11 | 22.87 | 173,597 | -0.25(-1.06%) |
Jun 13, 2012 | 23.01 | 23.51 | 22.98 | 23.11 | 265,446 | -0.11(-0.49%) |
Jun 12, 2012 | 23.96 | 23.96 | 22.80 | 23.23 | 491,505 | -1.01(-4.17%) |
Jun 11, 2012 | 25.22 | 25.34 | 24.21 | 24.24 | 56,008 | -0.90(-3.58%) |
Jun 08, 2012 | 25.30 | 25.30 | 24.87 | 25.14 | 29,067 | +0.09(+0.35%) |
Jun 07, 2012 | 25.68 | 25.92 | 24.93 | 25.05 | 53,345 | -0.39(-1.55%) |
Jun 06, 2012 | 24.82 | 25.80 | 24.82 | 25.45 | 89,053 | +0.86(+3.50%) |
Jun 05, 2012 | 23.76 | 24.77 | 23.76 | 24.58 | 73,568 | +0.73(+3.06%) |
Jun 04, 2012 | 24.21 | 24.51 | 23.50 | 23.86 | 173,891 | -0.36(-1.48%) |
Jun 01, 2012 | 24.70 | 24.75 | 23.96 | 24.21 | 72,758 | -0.64(-2.57%) |
May 31, 2012 | 25.45 | 25.45 | 24.61 | 24.85 | 56,523 | -0.48(-1.89%) |
May 30, 2012 | 25.61 | 25.65 | 25.16 | 25.33 | 40,902 | -0.53(-2.06%) |
May 29, 2012 | 25.91 | 26.30 | 25.61 | 25.86 | 91,533 | -0.02(-0.08%) |
May 25, 2012 | 25.30 | 26.01 | 25.26 | 25.89 | 82,816 | +0.44(+1.73%) |
May 24, 2012 | 25.27 | 25.68 | 25.17 | 25.45 | 48,175 | +0.22(+0.88%) |
May 23, 2012 | 24.75 | 25.64 | 24.70 | 25.22 | 99,811 | -0.01(-0.05%) |
May 22, 2012 | 25.51 | 25.83 | 25.20 | 25.24 | 66,535 | -0.12(-0.47%) |
May 21, 2012 | 25.49 | 25.60 | 25.16 | 25.36 | 92,162 | +0.15(+0.59%) |
May 18, 2012 | 25.27 | 25.48 | 25.11 | 25.21 | 72,758 | -0.09(-0.35%) |
May 17, 2012 | 25.42 | 25.45 | 24.92 | 25.30 | 54,669 | -0.02(-0.09%) |
May 16, 2012 | 25.89 | 26.01 | 25.22 | 25.32 | 109,421 | -0.71(-2.73%) |
May 15, 2012 | 25.99 | 26.16 | 25.86 | 26.03 | 67,650 | +0.27(+1.04%) |
May 14, 2012 | 26.20 | 26.20 | 25.50 | 25.76 | 61,089 | -0.17(-0.67%) |
May 11, 2012 | 25.99 | 26.03 | 25.86 | 25.94 | 46,385 | -0.10(-0.37%) |
May 10, 2012 | 25.47 | 26.07 | 25.47 | 26.03 | 44,542 | +0.43(+1.68%) |
May 09, 2012 | 25.88 | 25.88 | 25.32 | 25.60 | 57,136 | -0.28(-1.09%) |
May 08, 2012 | 25.89 | 25.89 | 25.41 | 25.88 | 49,718 | -0.01(-0.05%) |
May 07, 2012 | 26.18 | 26.37 | 25.67 | 25.90 | 44,577 | -0.34(-1.30%) |
May 04, 2012 | 26.18 | 26.26 | 25.71 | 26.24 | 47,926 | +0.05(+0.20%) |
May 03, 2012 | 26.27 | 26.69 | 26.04 | 26.18 | 53,950 | -0.18(-0.67%) |
May 02, 2012 | 26.55 | 26.67 | 26.27 | 26.36 | 51,277 | -0.18(-0.69%) |
May 01, 2012 | 26.51 | 26.90 | 26.35 | 26.54 | 97,296 | +0.19(+0.74%) |
Apr 30, 2012 | 25.91 | 26.48 | 25.61 | 26.35 | 73,330 | +0.57(+2.22%) |
Apr 27, 2012 | 25.52 | 25.90 | 25.49 | 25.78 | 90,317 | +0.39(+1.54%) |
Apr 26, 2012 | 25.30 | 25.47 | 25.22 | 25.39 | 62,299 | +0.19(+0.74%) |
Apr 25, 2012 | 25.21 | 25.39 | 25.03 | 25.20 | 43,233 | +0.05(+0.19%) |
Apr 24, 2012 | 25.04 | 25.31 | 24.89 | 25.15 | 26,012 | +0.27(+1.09%) |
Apr 23, 2012 | 24.85 | 25.14 | 24.69 | 24.88 | 66,467 | -0.23(-0.91%) |
Apr 20, 2012 | 25.26 | 25.49 | 24.75 | 25.11 | 132,963 | -0.17(-0.68%) |
Apr 19, 2012 | 24.42 | 25.66 | 24.42 | 25.28 | 139,483 | +1.48(+6.23%) |
Apr 18, 2012 | 24.05 | 24.27 | 23.40 | 23.80 | 322,611 | -0.16(-0.66%) |
Apr 17, 2012 | 24.29 | 25.07 | 23.88 | 23.96 | 165,196 | -0.25(-1.05%) |
Apr 16, 2012 | 24.34 | 24.91 | 24.06 | 24.21 | 76,316 | -0.14(-0.58%) |
Apr 13, 2012 | 24.29 | 24.66 | 24.11 | 24.35 | 131,854 | +0.21(+0.85%) |
Apr 12, 2012 | 23.35 | 24.29 | 23.35 | 24.15 | 223,505 | +0.71(+3.01%) |
Apr 11, 2012 | 22.96 | 23.49 | 22.96 | 23.44 | 268,844 | +0.67(+2.95%) |
Apr 10, 2012 | 22.57 | 23.50 | 22.56 | 22.77 | 287,386 | +0.24(+1.05%) |
Apr 09, 2012 | 23.61 | 23.61 | 22.37 | 22.53 | 347,234 | -1.15(-4.85%) |
Apr 05, 2012 | 24.31 | 24.64 | 23.63 | 23.68 | 121,012 | -0.78(-3.20%) |
Apr 04, 2012 | 24.38 | 24.84 | 24.18 | 24.46 | 188,729 | -0.09(-0.36%) |
Apr 03, 2012 | 24.37 | 24.72 | 24.21 | 24.55 | 271,027 | +0.33(+1.36%) |