Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.68 | 46.74 | 46.27 | 46.54 | 598,731 | +0.07(+0.15%) |
Mar 27, 2013 | 46.13 | 46.67 | 45.51 | 46.47 | 762,809 | +0.18(+0.39%) |
Mar 26, 2013 | 46.66 | 46.80 | 46.03 | 46.29 | 267,743 | -0.20(-0.43%) |
Mar 25, 2013 | 46.97 | 47.11 | 46.18 | 46.49 | 303,642 | -0.13(-0.28%) |
Mar 22, 2013 | 46.89 | 47.18 | 46.46 | 46.62 | 340,091 | -0.09(-0.19%) |
Mar 21, 2013 | 47.24 | 47.60 | 46.51 | 46.71 | 284,253 | -0.86(-1.81%) |
Mar 20, 2013 | 47.65 | 47.80 | 47.42 | 47.57 | 213,062 | +0.12(+0.25%) |
Mar 19, 2013 | 47.57 | 47.81 | 46.95 | 47.45 | 381,832 | +0.07(+0.15%) |
Mar 18, 2013 | 47.90 | 48.19 | 47.18 | 47.38 | 704,698 | -1.24(-2.55%) |
Mar 15, 2013 | 48.30 | 48.62 | 47.96 | 48.62 | 971,103 | +0.04(+0.08%) |
Mar 14, 2013 | 47.72 | 48.82 | 47.72 | 48.58 | 566,319 | +1.18(+2.49%) |
Mar 13, 2013 | 47.05 | 47.49 | 46.77 | 47.40 | 244,174 | +0.27(+0.57%) |
Mar 12, 2013 | 46.63 | 47.34 | 46.63 | 47.13 | 497,757 | +0.41(+0.88%) |
Mar 11, 2013 | 46.34 | 46.79 | 46.28 | 46.72 | 327,457 | +0.33(+0.71%) |
Mar 08, 2013 | 44.95 | 46.71 | 44.95 | 46.39 | 553,818 | +1.79(+4.01%) |
Mar 07, 2013 | 44.69 | 44.97 | 44.31 | 44.60 | 523,945 | -0.04(-0.09%) |
Mar 06, 2013 | 44.92 | 45.08 | 44.50 | 44.64 | 530,044 | -0.12(-0.27%) |
Mar 05, 2013 | 44.27 | 44.91 | 44.00 | 44.76 | 356,579 | +0.87(+1.98%) |
Mar 04, 2013 | 43.73 | 44.00 | 43.44 | 43.89 | 437,136 | +0.04(+0.09%) |
Mar 01, 2013 | 43.30 | 43.99 | 43.13 | 43.85 | 872,795 | +0.45(+1.04%) |
Feb 28, 2013 | 43.13 | 43.59 | 42.90 | 43.40 | 468,855 | +0.61(+1.43%) |
Feb 27, 2013 | 41.81 | 42.90 | 41.67 | 42.79 | 490,018 | +1.04(+2.49%) |
Feb 26, 2013 | 41.73 | 42.00 | 41.35 | 41.75 | 309,256 | -0.43(-1.02%) |
Feb 22, 2013 | 41.85 | 42.48 | 41.84 | 42.18 | 687,520 | +0.30(+0.72%) |
Feb 21, 2013 | 42.23 | 42.23 | 41.13 | 41.88 | 799,540 | -0.52(-1.23%) |
Feb 20, 2013 | 42.56 | 42.82 | 42.20 | 42.40 | 803,402 | -0.14(-0.33%) |
Feb 19, 2013 | 42.35 | 42.77 | 42.13 | 42.54 | 594,394 | +0.29(+0.69%) |
Feb 15, 2013 | 42.25 | 42.49 | 42.03 | 42.25 | 314,248 | +0.00(+0.00%) |
Feb 14, 2013 | 42.21 | 42.44 | 41.96 | 42.25 | 368,426 | -0.17(-0.40%) |
Feb 13, 2013 | 42.42 | 42.69 | 42.11 | 42.42 | 343,556 | +0.06(+0.14%) |
Feb 12, 2013 | 42.51 | 42.89 | 42.28 | 42.36 | 467,090 | -0.14(-0.33%) |
Feb 11, 2013 | 42.76 | 42.94 | 42.20 | 42.50 | 319,504 | -0.25(-0.58%) |
Feb 08, 2013 | 42.00 | 42.81 | 41.94 | 42.75 | 588,700 | +0.77(+1.83%) |
Feb 07, 2013 | 41.14 | 42.34 | 41.03 | 41.98 | 1,155,119 | +0.72(+1.75%) |
Feb 06, 2013 | 41.70 | 42.56 | 40.42 | 41.26 | 3,661,167 | -2.29(-5.26%) |
Feb 04, 2013 | 44.29 | 44.29 | 43.42 | 43.55 | 634,743 | -0.89(-2.00%) |
Feb 01, 2013 | 44.15 | 45.13 | 43.17 | 44.44 | 960,102 | -0.17(-0.38%) |
Jan 31, 2013 | 44.24 | 44.89 | 44.24 | 44.61 | 890,314 | +0.30(+0.68%) |
Jan 30, 2013 | 44.38 | 44.64 | 44.13 | 44.31 | 868,464 | -0.10(-0.23%) |
Jan 29, 2013 | 43.22 | 44.42 | 43.16 | 44.41 | 390,205 | +1.05(+2.42%) |
Jan 28, 2013 | 43.69 | 43.84 | 43.11 | 43.36 | 596,443 | -0.38(-0.87%) |
Jan 25, 2013 | 42.75 | 43.77 | 42.59 | 43.74 | 524,674 | +1.10(+2.58%) |
Jan 24, 2013 | 41.04 | 42.73 | 41.04 | 42.64 | 622,890 | +1.54(+3.75%) |
Jan 23, 2013 | 41.06 | 41.31 | 40.76 | 41.10 | 422,242 | +0.02(+0.05%) |
Jan 22, 2013 | 40.94 | 41.20 | 40.81 | 41.08 | 288,668 | +0.20(+0.49%) |
Jan 18, 2013 | 41.19 | 41.28 | 40.54 | 40.88 | 361,740 | -0.40(-0.97%) |
Jan 17, 2013 | 40.90 | 41.62 | 40.72 | 41.28 | 545,057 | +0.67(+1.65%) |
Jan 16, 2013 | 40.77 | 40.77 | 40.37 | 40.61 | 318,744 | -0.15(-0.37%) |
Jan 15, 2013 | 40.60 | 41.01 | 40.60 | 40.76 | 387,728 | +0.00(+0.00%) |
Jan 14, 2013 | 40.78 | 40.92 | 40.55 | 40.76 | 187,232 | -0.05(-0.12%) |
Jan 11, 2013 | 40.73 | 40.98 | 40.44 | 40.81 | 291,206 | -0.05(-0.12%) |
Jan 10, 2013 | 41.27 | 41.27 | 40.31 | 40.86 | 523,035 | -0.01(-0.02%) |
Jan 09, 2013 | 40.74 | 41.31 | 40.60 | 40.87 | 814,993 | +0.43(+1.06%) |
Jan 08, 2013 | 40.76 | 40.98 | 40.29 | 40.44 | 841,620 | -0.45(-1.10%) |
Jan 07, 2013 | 40.69 | 41.34 | 40.51 | 40.89 | 660,443 | -0.11(-0.27%) |
Jan 04, 2013 | 41.81 | 41.81 | 40.86 | 41.00 | 487,082 | -0.64(-1.54%) |
Jan 03, 2013 | 41.91 | 42.44 | 41.55 | 41.64 | 456,564 | -0.35(-0.83%) |
Jan 02, 2013 | 41.66 | 42.01 | 40.35 | 41.99 | 854,162 | +1.64(+4.06%) |
Dec 31, 2012 | 39.00 | 40.52 | 39.00 | 40.35 | 348,795 | +1.18(+3.01%) |
Dec 28, 2012 | 38.88 | 39.49 | 38.88 | 39.17 | 523,155 | +0.02(+0.05%) |
Dec 27, 2012 | 39.13 | 39.55 | 38.73 | 39.15 | 269,937 | +0.03(+0.08%) |
Dec 26, 2012 | 39.37 | 39.46 | 39.02 | 39.12 | 145,993 | -0.23(-0.58%) |
Dec 24, 2012 | 39.28 | 39.66 | 39.02 | 39.35 | 68,042 | -0.12(-0.30%) |
Dec 21, 2012 | 39.36 | 39.79 | 39.24 | 39.47 | 443,089 | -0.40(-1.00%) |
Dec 20, 2012 | 39.31 | 39.87 | 39.19 | 39.87 | 400,343 | +0.56(+1.42%) |
Dec 19, 2012 | 39.16 | 39.40 | 38.97 | 39.31 | 484,856 | +0.31(+0.79%) |
Dec 18, 2012 | 38.60 | 39.09 | 38.47 | 39.00 | 1,036,224 | +0.41(+1.06%) |
Dec 17, 2012 | 38.66 | 38.90 | 38.43 | 38.59 | 563,565 | -0.12(-0.31%) |
Dec 14, 2012 | 38.96 | 38.96 | 38.68 | 38.71 | 273,132 | -0.02(-0.05%) |
Dec 13, 2012 | 38.93 | 39.00 | 38.43 | 38.73 | 337,979 | -0.25(-0.64%) |
Dec 12, 2012 | 39.71 | 39.92 | 38.93 | 38.98 | 400,811 | -0.59(-1.49%) |
Dec 11, 2012 | 39.06 | 39.76 | 38.96 | 39.57 | 460,769 | +0.57(+1.46%) |
Dec 10, 2012 | 38.66 | 39.08 | 38.52 | 39.00 | 353,104 | +0.21(+0.54%) |
Dec 07, 2012 | 38.85 | 39.00 | 38.60 | 38.79 | 240,554 | -0.06(-0.15%) |
Dec 06, 2012 | 38.61 | 38.98 | 38.51 | 38.85 | 306,568 | +0.17(+0.44%) |
Dec 05, 2012 | 38.59 | 38.75 | 38.11 | 38.68 | 509,935 | +0.14(+0.36%) |
Dec 04, 2012 | 38.14 | 38.63 | 37.83 | 38.54 | 585,714 | -0.45(-1.15%) |
Nov 30, 2012 | 39.20 | 39.34 | 38.66 | 38.99 | 572,212 | -0.31(-0.79%) |
Nov 29, 2012 | 38.82 | 39.46 | 38.69 | 39.30 | 812,725 | +0.73(+1.89%) |
Nov 28, 2012 | 37.89 | 38.66 | 37.59 | 38.57 | 541,778 | +0.57(+1.50%) |
Nov 27, 2012 | 37.67 | 38.32 | 37.51 | 38.00 | 677,159 | +0.30(+0.80%) |
Nov 26, 2012 | 37.04 | 37.94 | 36.99 | 37.70 | 523,939 | +0.54(+1.45%) |
Nov 23, 2012 | 36.94 | 37.38 | 36.87 | 37.16 | 168,560 | +0.39(+1.06%) |
Nov 21, 2012 | 36.66 | 36.83 | 36.41 | 36.77 | 811,105 | +0.13(+0.35%) |
Nov 20, 2012 | 36.49 | 36.77 | 36.04 | 36.64 | 812,864 | +0.11(+0.30%) |
Nov 19, 2012 | 36.54 | 36.88 | 36.28 | 36.53 | 571,675 | +0.53(+1.47%) |
Nov 16, 2012 | 35.42 | 36.12 | 35.19 | 36.00 | 596,088 | +0.71(+2.01%) |
Nov 15, 2012 | 35.37 | 36.06 | 35.08 | 35.29 | 1,634,534 | +0.00(+0.00%) |
Nov 14, 2012 | 36.38 | 36.42 | 35.20 | 35.29 | 815,927 | -0.88(-2.43%) |
Nov 13, 2012 | 35.68 | 36.75 | 35.58 | 36.17 | 565,334 | +0.04(+0.11%) |
Nov 12, 2012 | 35.78 | 36.28 | 35.75 | 36.13 | 469,936 | +0.44(+1.23%) |
Nov 09, 2012 | 35.42 | 36.21 | 35.39 | 35.69 | 786,586 | +0.16(+0.45%) |
Nov 08, 2012 | 35.90 | 36.30 | 35.51 | 35.53 | 711,420 | -0.41(-1.14%) |
Nov 07, 2012 | 36.00 | 36.33 | 35.83 | 35.94 | 718,107 | -0.42(-1.16%) |
Nov 06, 2012 | 36.07 | 36.71 | 35.99 | 36.36 | 527,293 | +0.47(+1.31%) |
Nov 05, 2012 | 35.30 | 36.02 | 35.12 | 35.89 | 420,385 | +0.54(+1.53%) |
Nov 02, 2012 | 35.75 | 35.75 | 35.25 | 35.35 | 370,995 | -0.15(-0.42%) |
Nov 01, 2012 | 33.91 | 35.57 | 33.91 | 35.50 | 625,134 | +1.11(+3.23%) |
Oct 31, 2012 | 33.98 | 34.51 | 33.72 | 34.39 | 891,699 | +0.84(+2.50%) |
Oct 26, 2012 | 33.68 | 33.55 | 33.55 | 33.55 | 581,500 | +0.01(+0.03%) |
Oct 25, 2012 | 33.92 | 34.20 | 33.14 | 33.54 | 2,221,546 | -0.93(-2.70%) |
Oct 24, 2012 | 35.03 | 35.13 | 34.21 | 34.47 | 1,247,687 | -0.47(-1.35%) |
Oct 23, 2012 | 35.13 | 35.15 | 34.46 | 34.94 | 1,056,233 | -0.76(-2.13%) |
Oct 19, 2012 | 36.54 | 36.60 | 35.45 | 35.70 | 729,148 | -1.06(-2.88%) |
Oct 18, 2012 | 37.34 | 37.38 | 36.56 | 36.76 | 572,788 | -0.55(-1.47%) |
Oct 17, 2012 | 37.20 | 37.47 | 37.02 | 37.31 | 463,780 | +0.20(+0.54%) |
Oct 16, 2012 | 36.93 | 37.19 | 36.85 | 37.11 | 812,612 | +0.50(+1.37%) |
Oct 15, 2012 | 36.50 | 36.66 | 36.35 | 36.61 | 516,064 | +0.22(+0.60%) |
Oct 12, 2012 | 36.59 | 36.81 | 36.25 | 36.39 | 483,348 | +0.09(+0.25%) |
Oct 11, 2012 | 36.58 | 36.86 | 36.25 | 36.30 | 1,088,017 | -0.03(-0.08%) |
Oct 10, 2012 | 36.53 | 36.96 | 36.13 | 36.33 | 2,997,653 | -0.39(-1.06%) |
Oct 09, 2012 | 36.81 | 37.16 | 36.50 | 36.72 | 1,150,194 | -0.18(-0.49%) |
Oct 08, 2012 | 36.96 | 37.09 | 36.76 | 36.90 | 408,074 | -0.31(-0.83%) |
Oct 05, 2012 | 37.33 | 37.47 | 36.92 | 37.21 | 463,930 | +0.06(+0.16%) |
Oct 04, 2012 | 36.94 | 37.47 | 36.87 | 37.15 | 596,602 | +0.58(+1.59%) |
Oct 03, 2012 | 36.38 | 36.57 | 35.90 | 36.57 | 388,493 | +0.45(+1.25%) |
Oct 02, 2012 | 36.44 | 36.48 | 35.63 | 36.12 | 391,264 | -0.06(-0.17%) |
Oct 01, 2012 | 36.80 | 37.22 | 35.88 | 36.18 | 840,204 | -0.49(-1.34%) |
Sep 28, 2012 | 35.86 | 36.76 | 35.78 | 36.67 | 609,557 | +0.54(+1.49%) |
Sep 27, 2012 | 35.32 | 36.16 | 35.20 | 36.13 | 521,056 | +1.08(+3.08%) |
Sep 26, 2012 | 35.23 | 35.32 | 34.52 | 35.05 | 613,619 | -0.19(-0.54%) |
Sep 25, 2012 | 36.28 | 36.65 | 35.21 | 35.24 | 629,100 | -0.98(-2.71%) |
Sep 24, 2012 | 36.27 | 36.43 | 35.99 | 36.22 | 894,803 | -0.42(-1.15%) |
Sep 21, 2012 | 36.51 | 36.79 | 36.14 | 36.64 | 736,818 | +0.35(+0.96%) |
Sep 20, 2012 | 35.80 | 36.29 | 35.47 | 36.29 | 578,975 | +0.14(+0.39%) |
Sep 19, 2012 | 35.68 | 36.27 | 35.38 | 36.15 | 1,167,687 | +0.48(+1.35%) |
Sep 18, 2012 | 35.54 | 36.00 | 35.43 | 35.67 | 645,687 | -0.13(-0.36%) |
Sep 17, 2012 | 35.76 | 35.87 | 35.16 | 35.80 | 1,236,480 | -0.09(-0.25%) |
Sep 14, 2012 | 34.92 | 36.34 | 34.92 | 35.89 | 1,062,231 | +1.23(+3.55%) |
Sep 13, 2012 | 33.93 | 35.01 | 33.77 | 34.66 | 730,659 | +0.86(+2.54%) |
Sep 12, 2012 | 34.08 | 34.37 | 33.64 | 33.80 | 416,659 | +0.04(+0.12%) |
Sep 11, 2012 | 33.65 | 34.23 | 33.50 | 33.76 | 557,139 | +0.08(+0.24%) |
Sep 10, 2012 | 34.42 | 34.68 | 33.34 | 33.68 | 1,472,787 | -1.36(-3.88%) |
Sep 07, 2012 | 35.00 | 35.66 | 34.63 | 35.04 | 773,579 | +0.37(+1.07%) |
Sep 06, 2012 | 33.99 | 34.80 | 33.92 | 34.67 | 560,118 | +1.05(+3.12%) |
Sep 05, 2012 | 33.23 | 33.95 | 33.10 | 33.62 | 676,076 | +0.44(+1.33%) |
Sep 04, 2012 | 32.92 | 33.23 | 32.70 | 33.18 | 428,179 | +0.29(+0.88%) |
Aug 31, 2012 | 32.20 | 32.95 | 32.09 | 32.89 | 451,695 | +0.87(+2.72%) |
Aug 30, 2012 | 32.00 | 32.22 | 31.87 | 32.02 | 361,650 | -0.20(-0.62%) |
Aug 29, 2012 | 32.82 | 32.82 | 31.93 | 32.22 | 408,512 | -0.08(-0.25%) |
Aug 27, 2012 | 32.39 | 32.55 | 31.97 | 32.30 | 349,822 | +0.14(+0.44%) |
Aug 24, 2012 | 32.18 | 32.50 | 31.65 | 32.16 | 234,721 | +0.01(+0.03%) |
Aug 23, 2012 | 32.24 | 32.48 | 31.88 | 32.15 | 332,126 | -0.28(-0.86%) |
Aug 22, 2012 | 32.62 | 32.69 | 31.80 | 32.43 | 493,692 | -0.28(-0.86%) |
Aug 21, 2012 | 32.93 | 33.48 | 32.45 | 32.71 | 439,656 | -0.51(-1.54%) |
Aug 20, 2012 | 33.23 | 33.60 | 32.91 | 33.22 | 358,132 | -0.29(-0.87%) |
Aug 17, 2012 | 33.22 | 33.66 | 33.07 | 33.51 | 301,089 | +0.40(+1.21%) |
Aug 16, 2012 | 32.92 | 33.25 | 32.63 | 33.11 | 344,895 | +0.15(+0.46%) |
Aug 15, 2012 | 32.51 | 33.08 | 32.22 | 32.96 | 409,327 | +0.45(+1.38%) |
Aug 14, 2012 | 33.51 | 33.89 | 32.41 | 32.51 | 912,651 | -1.15(-3.42%) |
Aug 13, 2012 | 32.00 | 33.76 | 31.82 | 33.66 | 1,314,424 | +1.56(+4.86%) |
Aug 10, 2012 | 32.13 | 32.55 | 31.87 | 32.10 | 412,256 | -0.23(-0.71%) |
Aug 09, 2012 | 32.17 | 32.54 | 31.92 | 32.33 | 581,974 | +0.24(+0.75%) |
Aug 08, 2012 | 31.56 | 32.13 | 31.52 | 32.09 | 523,083 | +0.32(+1.01%) |
Aug 07, 2012 | 31.43 | 31.98 | 31.25 | 31.77 | 583,632 | +0.62(+1.99%) |
Aug 06, 2012 | 30.84 | 31.88 | 30.74 | 31.15 | 545,634 | +0.43(+1.40%) |
Aug 03, 2012 | 28.87 | 30.93 | 28.87 | 30.72 | 1,123,309 | +2.62(+9.32%) |
Aug 02, 2012 | 28.40 | 28.71 | 27.86 | 28.10 | 698,787 | -0.54(-1.89%) |
Aug 01, 2012 | 29.21 | 29.49 | 28.61 | 28.64 | 833,581 | -0.30(-1.04%) |
Jul 31, 2012 | 28.85 | 29.39 | 28.71 | 28.94 | 634,971 | -0.20(-0.69%) |
Jul 30, 2012 | 29.77 | 29.87 | 28.69 | 29.14 | 1,562,091 | -0.97(-3.22%) |
Jul 27, 2012 | 27.99 | 30.40 | 27.71 | 30.11 | 1,333,131 | +2.07(+7.38%) |
Jul 26, 2012 | 27.51 | 28.05 | 27.14 | 28.04 | 760,563 | +0.97(+3.58%) |
Jul 25, 2012 | 27.40 | 27.62 | 26.92 | 27.07 | 473,645 | -0.11(-0.40%) |
Jul 24, 2012 | 27.46 | 27.68 | 26.87 | 27.18 | 473,479 | -0.21(-0.77%) |
Jul 23, 2012 | 27.15 | 27.57 | 26.85 | 27.39 | 451,683 | -0.36(-1.30%) |
Jul 20, 2012 | 27.41 | 27.94 | 27.27 | 27.75 | 356,113 | -0.06(-0.22%) |
Jul 19, 2012 | 28.07 | 28.30 | 27.73 | 27.81 | 482,819 | -0.20(-0.71%) |
Jul 18, 2012 | 27.25 | 28.17 | 27.08 | 28.01 | 698,674 | +0.72(+2.64%) |
Jul 17, 2012 | 27.14 | 27.39 | 26.84 | 27.29 | 899,115 | +0.16(+0.59%) |
Jul 16, 2012 | 26.72 | 27.25 | 26.22 | 27.13 | 1,483,626 | +0.19(+0.71%) |
Jul 13, 2012 | 25.67 | 27.45 | 25.61 | 26.94 | 1,831,731 | +1.43(+5.61%) |
Jul 12, 2012 | 24.44 | 25.78 | 24.43 | 25.51 | 2,505,217 | +0.71(+2.86%) |
Jul 11, 2012 | 25.18 | 25.20 | 24.55 | 24.80 | 1,259,454 | -0.40(-1.59%) |
Jul 10, 2012 | 26.06 | 26.17 | 25.00 | 25.20 | 1,408,033 | -0.70(-2.70%) |
Jul 09, 2012 | 27.01 | 27.11 | 25.85 | 25.90 | 1,934,209 | -1.49(-5.44%) |
Jul 06, 2012 | 27.61 | 27.84 | 27.24 | 27.39 | 871,198 | -0.70(-2.49%) |
Jul 05, 2012 | 27.91 | 28.23 | 27.75 | 28.09 | 637,712 | +0.08(+0.29%) |
Jul 03, 2012 | 27.73 | 28.12 | 27.50 | 28.01 | 253,664 | +0.14(+0.50%) |
Jul 02, 2012 | 27.55 | 27.91 | 27.09 | 27.87 | 650,056 | +0.30(+1.09%) |
Jun 29, 2012 | 27.18 | 27.69 | 26.93 | 27.57 | 744,401 | +1.08(+4.08%) |
Jun 28, 2012 | 26.90 | 26.93 | 26.01 | 26.49 | 1,019,131 | -0.69(-2.54%) |
Jun 27, 2012 | 27.32 | 27.84 | 27.05 | 27.18 | 602,292 | -0.25(-0.91%) |
Jun 26, 2012 | 28.07 | 28.22 | 27.40 | 27.43 | 679,558 | -0.66(-2.35%) |
Jun 25, 2012 | 28.35 | 28.43 | 27.91 | 28.09 | 950,925 | -0.73(-2.53%) |
Jun 22, 2012 | 28.88 | 28.88 | 27.58 | 28.82 | 6,352,038 | +0.16(+0.56%) |
Jun 21, 2012 | 29.95 | 29.95 | 28.54 | 28.66 | 871,560 | -1.28(-4.28%) |
Jun 20, 2012 | 30.01 | 30.30 | 29.80 | 29.94 | 472,087 | -0.08(-0.27%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.83 | 30.02 | 684,874 | +0.16(+0.54%) |
Jun 18, 2012 | 29.99 | 30.12 | 29.57 | 29.86 | 813,312 | -0.26(-0.86%) |
Jun 15, 2012 | 30.16 | 30.38 | 29.88 | 30.12 | 445,680 | +0.12(+0.40%) |
Jun 14, 2012 | 29.73 | 30.15 | 29.60 | 30.00 | 627,016 | +0.21(+0.70%) |
Jun 13, 2012 | 29.15 | 30.19 | 28.94 | 29.79 | 2,077,734 | +0.52(+1.78%) |
Jun 12, 2012 | 29.08 | 29.43 | 28.91 | 29.27 | 1,031,860 | +0.25(+0.86%) |
Jun 11, 2012 | 30.09 | 30.14 | 28.99 | 29.02 | 658,418 | -0.69(-2.32%) |
Jun 08, 2012 | 29.02 | 29.79 | 28.80 | 29.71 | 504,535 | +0.62(+2.13%) |
Jun 07, 2012 | 29.24 | 29.60 | 29.00 | 29.09 | 629,349 | +0.31(+1.08%) |
Jun 06, 2012 | 28.04 | 28.78 | 28.01 | 28.78 | 533,968 | +0.95(+3.41%) |
Jun 05, 2012 | 26.82 | 27.89 | 26.76 | 27.83 | 613,075 | +0.82(+3.04%) |
Jun 04, 2012 | 27.09 | 27.19 | 26.46 | 27.01 | 1,200,091 | -0.06(-0.22%) |
Jun 01, 2012 | 27.74 | 27.78 | 26.91 | 27.07 | 1,895,561 | -1.26(-4.45%) |
May 31, 2012 | 29.72 | 29.75 | 28.20 | 28.33 | 750,578 | -1.39(-4.68%) |
May 30, 2012 | 29.15 | 29.76 | 28.81 | 29.72 | 871,264 | +0.20(+0.68%) |
May 29, 2012 | 29.06 | 29.98 | 29.00 | 29.52 | 494,003 | +0.61(+2.11%) |
May 25, 2012 | 29.25 | 29.25 | 28.79 | 28.91 | 297,791 | -0.22(-0.76%) |
May 24, 2012 | 28.85 | 29.14 | 28.19 | 29.13 | 664,330 | +0.29(+1.01%) |
May 23, 2012 | 28.13 | 28.96 | 27.27 | 28.84 | 724,248 | +0.40(+1.41%) |
May 22, 2012 | 28.15 | 28.62 | 27.75 | 28.44 | 565,922 | +0.26(+0.92%) |
May 21, 2012 | 27.08 | 28.38 | 26.92 | 28.18 | 502,732 | +1.28(+4.76%) |
May 18, 2012 | 27.76 | 28.12 | 26.75 | 26.90 | 1,167,067 | -0.87(-3.13%) |
May 17, 2012 | 29.07 | 29.49 | 27.71 | 27.77 | 1,119,284 | -1.15(-3.98%) |
May 16, 2012 | 28.38 | 29.01 | 28.21 | 28.92 | 1,149,657 | +0.73(+2.59%) |
May 15, 2012 | 29.09 | 29.09 | 28.11 | 28.19 | 1,245,117 | -0.96(-3.29%) |
May 14, 2012 | 31.05 | 31.05 | 29.03 | 29.15 | 1,890,652 | -2.30(-7.31%) |
May 11, 2012 | 31.25 | 31.75 | 31.17 | 31.45 | 510,518 | -0.05(-0.16%) |
May 10, 2012 | 31.35 | 31.70 | 31.08 | 31.50 | 934,005 | +0.45(+1.45%) |
May 09, 2012 | 30.98 | 31.49 | 30.66 | 31.05 | 902,444 | -0.52(-1.65%) |
May 08, 2012 | 32.27 | 33.15 | 30.81 | 31.57 | 1,832,700 | -1.36(-4.13%) |
May 07, 2012 | 32.46 | 33.06 | 32.21 | 32.93 | 460,211 | +0.28(+0.86%) |
May 04, 2012 | 33.33 | 33.36 | 32.58 | 32.65 | 544,569 | -0.92(-2.74%) |
May 03, 2012 | 33.84 | 34.12 | 33.24 | 33.57 | 474,559 | -0.39(-1.15%) |
May 02, 2012 | 32.92 | 34.06 | 32.77 | 33.96 | 373,461 | +0.73(+2.20%) |
May 01, 2012 | 33.89 | 34.27 | 33.22 | 33.23 | 531,299 | -0.66(-1.95%) |
Apr 30, 2012 | 34.88 | 34.90 | 33.54 | 33.89 | 490,029 | -1.12(-3.20%) |
Apr 27, 2012 | 34.29 | 35.03 | 34.04 | 35.01 | 466,150 | +0.85(+2.49%) |
Apr 26, 2012 | 33.95 | 34.23 | 33.52 | 34.16 | 344,311 | +0.06(+0.18%) |
Apr 25, 2012 | 34.01 | 34.39 | 33.66 | 34.10 | 445,537 | +0.49(+1.46%) |
Apr 24, 2012 | 32.10 | 33.75 | 32.03 | 33.61 | 1,043,779 | +1.45(+4.51%) |
Apr 23, 2012 | 31.40 | 32.25 | 30.68 | 32.16 | 767,066 | +0.18(+0.56%) |
Apr 20, 2012 | 32.10 | 32.36 | 31.85 | 31.98 | 312,201 | +0.25(+0.79%) |
Apr 19, 2012 | 32.27 | 32.60 | 31.69 | 31.73 | 550,503 | -0.60(-1.86%) |
Apr 18, 2012 | 32.01 | 32.56 | 31.85 | 32.33 | 317,405 | +0.10(+0.31%) |
Apr 17, 2012 | 32.31 | 32.55 | 32.02 | 32.23 | 323,221 | +0.24(+0.75%) |
Apr 16, 2012 | 32.25 | 32.47 | 31.56 | 31.99 | 389,340 | -0.03(-0.09%) |
Apr 13, 2012 | 32.11 | 32.35 | 31.71 | 32.02 | 480,970 | -0.22(-0.68%) |
Apr 12, 2012 | 31.55 | 32.36 | 31.45 | 32.24 | 627,738 | +0.66(+2.09%) |
Apr 11, 2012 | 31.51 | 31.71 | 31.20 | 31.58 | 504,444 | +0.44(+1.41%) |
Apr 10, 2012 | 32.28 | 32.40 | 30.91 | 31.14 | 1,273,577 | -1.23(-3.80%) |
Apr 09, 2012 | 32.71 | 32.71 | 31.94 | 32.37 | 525,719 | -0.77(-2.32%) |
Apr 05, 2012 | 33.52 | 33.63 | 32.97 | 33.14 | 624,035 | -0.62(-1.84%) |
Apr 04, 2012 | 34.45 | 34.64 | 33.41 | 33.76 | 738,593 | -1.17(-3.35%) |
Apr 03, 2012 | 35.35 | 35.43 | 34.68 | 34.93 | 454,009 | -0.52(-1.47%) |