Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.78 | 45.26 | 44.78 | 45.23 | 371,973 | +0.37(+0.83%) |
Mar 27, 2013 | 44.84 | 44.93 | 44.35 | 44.86 | 439,238 | -0.12(-0.27%) |
Mar 26, 2013 | 45.28 | 45.31 | 44.91 | 44.98 | 290,691 | -0.05(-0.11%) |
Mar 25, 2013 | 45.93 | 45.93 | 44.69 | 45.03 | 419,698 | -0.61(-1.33%) |
Mar 22, 2013 | 45.63 | 45.75 | 45.30 | 45.63 | 183,061 | +0.01(+0.02%) |
Mar 21, 2013 | 45.73 | 45.99 | 45.36 | 45.63 | 297,003 | -0.34(-0.74%) |
Mar 20, 2013 | 45.94 | 46.14 | 45.67 | 45.97 | 204,319 | +0.15(+0.34%) |
Mar 19, 2013 | 45.71 | 46.01 | 45.14 | 45.81 | 250,321 | +0.21(+0.46%) |
Mar 18, 2013 | 45.27 | 45.88 | 44.99 | 45.60 | 286,597 | +0.18(+0.39%) |
Mar 15, 2013 | 45.29 | 45.56 | 44.99 | 45.42 | 387,689 | +0.11(+0.25%) |
Mar 14, 2013 | 44.95 | 45.33 | 44.95 | 45.31 | 123,065 | +0.45(+1.01%) |
Mar 13, 2013 | 44.75 | 45.03 | 44.51 | 44.86 | 319,537 | +0.08(+0.18%) |
Mar 12, 2013 | 44.65 | 44.95 | 44.55 | 44.78 | 354,721 | +0.11(+0.25%) |
Mar 11, 2013 | 44.45 | 44.74 | 44.38 | 44.66 | 150,351 | +0.15(+0.35%) |
Mar 08, 2013 | 44.14 | 44.51 | 43.92 | 44.51 | 162,474 | +0.62(+1.40%) |
Mar 07, 2013 | 43.83 | 44.11 | 43.63 | 43.89 | 179,303 | +0.15(+0.33%) |
Mar 06, 2013 | 43.95 | 44.18 | 43.59 | 43.75 | 175,010 | -0.04(-0.09%) |
Mar 05, 2013 | 43.08 | 43.94 | 43.08 | 43.79 | 193,595 | +0.84(+1.96%) |
Mar 04, 2013 | 42.86 | 43.29 | 42.43 | 42.95 | 309,829 | -0.09(-0.21%) |
Mar 01, 2013 | 43.37 | 43.46 | 42.69 | 43.03 | 402,354 | -0.51(-1.17%) |
Feb 28, 2013 | 43.54 | 44.00 | 43.46 | 43.54 | 414,552 | +0.33(+0.77%) |
Feb 27, 2013 | 42.53 | 43.38 | 42.35 | 43.21 | 324,182 | +0.63(+1.48%) |
Feb 26, 2013 | 42.24 | 42.80 | 41.74 | 42.58 | 327,110 | +0.44(+1.04%) |
Feb 25, 2013 | 43.66 | 43.71 | 42.10 | 42.14 | 326,800 | -1.12(-2.59%) |
Feb 22, 2013 | 43.22 | 43.62 | 42.96 | 43.26 | 512,057 | +0.47(+1.09%) |
Feb 21, 2013 | 42.80 | 43.05 | 42.50 | 42.80 | 521,864 | -0.04(-0.09%) |
Feb 20, 2013 | 43.61 | 43.65 | 42.82 | 42.84 | 401,888 | -0.84(-1.92%) |
Feb 19, 2013 | 43.50 | 43.82 | 43.17 | 43.67 | 597,333 | +0.18(+0.41%) |
Feb 15, 2013 | 43.60 | 43.73 | 43.08 | 43.50 | 338,955 | -0.10(-0.22%) |
Feb 14, 2013 | 43.21 | 43.98 | 43.21 | 43.59 | 948,251 | +0.18(+0.41%) |
Feb 13, 2013 | 43.05 | 43.46 | 43.05 | 43.42 | 396,126 | +0.37(+0.86%) |
Feb 12, 2013 | 42.19 | 43.22 | 42.14 | 43.05 | 543,291 | +0.93(+2.20%) |
Feb 11, 2013 | 42.18 | 42.36 | 41.91 | 42.12 | 314,659 | -0.31(-0.72%) |
Feb 08, 2013 | 42.03 | 42.44 | 41.91 | 42.43 | 276,684 | +0.39(+0.92%) |
Feb 07, 2013 | 41.88 | 42.06 | 41.56 | 42.04 | 521,371 | +0.25(+0.60%) |
Feb 06, 2013 | 41.27 | 41.84 | 41.19 | 41.79 | 307,169 | +0.99(+2.43%) |
Feb 04, 2013 | 40.69 | 40.96 | 40.52 | 40.80 | 363,363 | -0.19(-0.47%) |
Feb 01, 2013 | 40.88 | 41.14 | 40.58 | 40.99 | 472,108 | +0.50(+1.23%) |
Jan 31, 2013 | 40.48 | 40.81 | 40.23 | 40.49 | 516,219 | -0.10(-0.26%) |
Jan 30, 2013 | 40.53 | 41.03 | 40.27 | 40.60 | 769,853 | +0.14(+0.36%) |
Jan 29, 2013 | 39.46 | 41.55 | 39.30 | 40.45 | 1,234,061 | +1.32(+3.38%) |
Jan 28, 2013 | 39.43 | 39.45 | 39.04 | 39.13 | 465,981 | -0.17(-0.43%) |
Jan 25, 2013 | 39.59 | 39.66 | 39.05 | 39.30 | 424,843 | -0.18(-0.45%) |
Jan 24, 2013 | 39.20 | 39.54 | 39.00 | 39.48 | 476,710 | +0.37(+0.95%) |
Jan 23, 2013 | 39.18 | 39.43 | 38.90 | 39.11 | 326,185 | -0.19(-0.49%) |
Jan 22, 2013 | 38.80 | 39.33 | 38.66 | 39.30 | 264,800 | +0.46(+1.18%) |
Jan 18, 2013 | 39.06 | 39.06 | 38.62 | 38.84 | 339,460 | -0.15(-0.39%) |
Jan 17, 2013 | 38.40 | 39.05 | 38.40 | 39.00 | 285,824 | +0.72(+1.89%) |
Jan 16, 2013 | 38.44 | 38.48 | 38.01 | 38.27 | 241,581 | -0.27(-0.69%) |
Jan 15, 2013 | 38.29 | 38.62 | 38.29 | 38.54 | 179,654 | -0.01(-0.02%) |
Jan 14, 2013 | 38.45 | 38.68 | 38.40 | 38.54 | 501,185 | +0.05(+0.13%) |
Jan 11, 2013 | 38.04 | 38.54 | 37.98 | 38.50 | 495,899 | +0.42(+1.10%) |
Jan 10, 2013 | 38.17 | 38.19 | 37.81 | 38.08 | 393,867 | +0.10(+0.25%) |
Jan 09, 2013 | 37.93 | 38.12 | 37.88 | 37.98 | 440,702 | +0.18(+0.47%) |
Jan 08, 2013 | 38.04 | 38.35 | 37.59 | 37.80 | 314,082 | -0.37(-0.97%) |
Jan 07, 2013 | 37.86 | 38.27 | 37.86 | 38.17 | 405,087 | +0.08(+0.21%) |
Jan 04, 2013 | 38.06 | 38.29 | 37.96 | 38.09 | 296,746 | +0.13(+0.34%) |
Jan 03, 2013 | 38.04 | 38.47 | 37.88 | 37.96 | 208,443 | -0.09(-0.23%) |
Jan 02, 2013 | 38.19 | 38.21 | 37.72 | 38.05 | 329,816 | +0.80(+2.14%) |
Dec 31, 2012 | 36.57 | 37.42 | 36.40 | 37.26 | 356,610 | +0.64(+1.74%) |
Dec 28, 2012 | 36.82 | 36.95 | 36.62 | 36.62 | 254,830 | -0.46(-1.24%) |
Dec 27, 2012 | 36.76 | 37.22 | 36.58 | 37.08 | 405,073 | +0.27(+0.72%) |
Dec 26, 2012 | 36.96 | 36.99 | 36.55 | 36.81 | 343,183 | -0.10(-0.28%) |
Dec 24, 2012 | 37.02 | 37.15 | 36.84 | 36.92 | 224,194 | -0.33(-0.89%) |
Dec 21, 2012 | 35.69 | 37.64 | 35.56 | 37.25 | 1,404,602 | +1.04(+2.87%) |
Dec 20, 2012 | 36.08 | 36.32 | 35.95 | 36.21 | 152,339 | +0.22(+0.60%) |
Dec 19, 2012 | 36.17 | 36.27 | 35.99 | 35.99 | 365,608 | -0.07(-0.20%) |
Dec 18, 2012 | 35.88 | 36.20 | 35.74 | 36.06 | 426,643 | +0.31(+0.88%) |
Dec 17, 2012 | 35.57 | 36.03 | 35.46 | 35.75 | 400,246 | +0.23(+0.66%) |
Dec 14, 2012 | 35.28 | 35.75 | 35.18 | 35.52 | 313,114 | +0.26(+0.73%) |
Dec 13, 2012 | 35.40 | 35.62 | 35.02 | 35.26 | 325,705 | -0.19(-0.52%) |
Dec 12, 2012 | 35.46 | 35.90 | 35.11 | 35.44 | 459,676 | +0.21(+0.59%) |
Dec 11, 2012 | 35.22 | 35.50 | 35.11 | 35.23 | 330,996 | +0.14(+0.41%) |
Dec 10, 2012 | 34.37 | 35.20 | 34.36 | 35.09 | 304,567 | +0.65(+1.89%) |
Dec 07, 2012 | 34.40 | 34.46 | 34.09 | 34.44 | 108,968 | +0.17(+0.49%) |
Dec 06, 2012 | 34.15 | 34.29 | 33.96 | 34.27 | 221,299 | +0.04(+0.12%) |
Dec 05, 2012 | 33.82 | 34.41 | 33.66 | 34.23 | 242,264 | +0.48(+1.41%) |
Dec 04, 2012 | 33.95 | 34.13 | 33.49 | 33.75 | 419,932 | -0.43(-1.25%) |
Nov 30, 2012 | 33.86 | 34.27 | 33.86 | 34.18 | 363,617 | +0.13(+0.38%) |
Nov 29, 2012 | 34.07 | 34.24 | 33.84 | 34.05 | 121,481 | +0.20(+0.59%) |
Nov 28, 2012 | 33.37 | 33.95 | 33.20 | 33.85 | 139,130 | +0.19(+0.55%) |
Nov 27, 2012 | 33.74 | 34.02 | 33.54 | 33.66 | 146,656 | -0.15(-0.45%) |
Nov 26, 2012 | 33.47 | 33.90 | 33.46 | 33.82 | 206,876 | +0.23(+0.69%) |
Nov 23, 2012 | 33.31 | 33.60 | 33.30 | 33.58 | 65,288 | +0.46(+1.38%) |
Nov 21, 2012 | 33.14 | 33.25 | 33.00 | 33.13 | 257,543 | +0.06(+0.17%) |
Nov 20, 2012 | 33.05 | 33.14 | 32.87 | 33.07 | 210,369 | -0.02(-0.07%) |
Nov 19, 2012 | 32.98 | 33.11 | 32.82 | 33.10 | 162,627 | +0.52(+1.60%) |
Nov 16, 2012 | 32.41 | 32.63 | 32.25 | 32.58 | 322,413 | +0.15(+0.47%) |
Nov 15, 2012 | 32.24 | 32.60 | 32.07 | 32.42 | 264,423 | +0.11(+0.35%) |
Nov 14, 2012 | 33.20 | 33.21 | 32.23 | 32.31 | 265,037 | -0.78(-2.37%) |
Nov 13, 2012 | 33.10 | 33.36 | 32.96 | 33.10 | 185,691 | -0.06(-0.17%) |
Nov 12, 2012 | 33.40 | 33.50 | 33.00 | 33.15 | 234,909 | -0.16(-0.48%) |
Nov 09, 2012 | 32.95 | 33.66 | 32.94 | 33.31 | 246,441 | +0.23(+0.70%) |
Nov 08, 2012 | 33.58 | 33.58 | 32.87 | 33.08 | 392,542 | -0.55(-1.64%) |
Nov 07, 2012 | 34.42 | 34.52 | 33.57 | 33.63 | 388,086 | -1.37(-3.91%) |
Nov 06, 2012 | 34.51 | 35.19 | 34.40 | 35.00 | 348,340 | +0.46(+1.32%) |
Nov 05, 2012 | 33.78 | 34.60 | 33.68 | 34.54 | 246,959 | +0.68(+2.01%) |
Nov 02, 2012 | 34.70 | 34.70 | 33.70 | 33.86 | 415,603 | -0.74(-2.13%) |
Nov 01, 2012 | 33.66 | 34.79 | 33.54 | 34.60 | 566,017 | +1.02(+3.03%) |
Oct 31, 2012 | 33.59 | 33.82 | 33.07 | 33.58 | 481,314 | +0.10(+0.31%) |
Oct 26, 2012 | 33.78 | 33.48 | 33.48 | 33.48 | 224,127 | -0.26(-0.76%) |
Oct 25, 2012 | 33.99 | 34.08 | 33.42 | 33.74 | 320,490 | -0.10(-0.31%) |
Oct 24, 2012 | 34.08 | 34.08 | 33.70 | 33.84 | 347,700 | -0.02(-0.05%) |
Oct 23, 2012 | 32.92 | 34.30 | 32.80 | 33.86 | 844,408 | +0.23(+0.69%) |
Oct 19, 2012 | 33.86 | 34.13 | 33.49 | 33.62 | 372,899 | -0.49(-1.43%) |
Oct 18, 2012 | 33.42 | 34.14 | 33.33 | 34.11 | 330,954 | +0.55(+1.64%) |
Oct 17, 2012 | 33.14 | 33.66 | 33.14 | 33.56 | 315,106 | +0.42(+1.26%) |
Oct 16, 2012 | 32.63 | 33.23 | 32.58 | 33.14 | 233,517 | +0.62(+1.92%) |
Oct 15, 2012 | 32.28 | 32.58 | 32.04 | 32.52 | 101,174 | +0.34(+1.04%) |
Oct 12, 2012 | 32.32 | 32.46 | 32.09 | 32.18 | 125,471 | -0.13(-0.40%) |
Oct 11, 2012 | 32.48 | 32.57 | 32.24 | 32.31 | 143,978 | +0.10(+0.32%) |
Oct 10, 2012 | 32.38 | 32.62 | 32.00 | 32.21 | 620,728 | -0.28(-0.86%) |
Oct 09, 2012 | 33.05 | 33.10 | 32.46 | 32.49 | 348,093 | -0.51(-1.55%) |
Oct 08, 2012 | 32.97 | 33.14 | 32.82 | 33.00 | 134,271 | -0.05(-0.15%) |
Oct 05, 2012 | 33.34 | 33.58 | 32.89 | 33.05 | 377,659 | -0.17(-0.51%) |
Oct 04, 2012 | 32.80 | 33.22 | 32.53 | 33.22 | 299,800 | +0.58(+1.79%) |
Oct 03, 2012 | 32.67 | 32.83 | 32.37 | 32.63 | 232,938 | -0.02(-0.05%) |
Oct 02, 2012 | 32.70 | 32.88 | 32.34 | 32.65 | 329,039 | +0.13(+0.39%) |
Oct 01, 2012 | 32.23 | 32.73 | 31.99 | 32.52 | 966,137 | +0.58(+1.80%) |
Sep 28, 2012 | 31.92 | 32.08 | 31.58 | 31.94 | 416,588 | -0.17(-0.52%) |
Sep 27, 2012 | 32.18 | 32.25 | 31.91 | 32.11 | 239,174 | -0.01(-0.02%) |
Sep 26, 2012 | 32.34 | 32.36 | 31.85 | 32.12 | 284,427 | -0.23(-0.72%) |
Sep 25, 2012 | 33.09 | 33.10 | 32.32 | 32.35 | 280,091 | -0.69(-2.08%) |
Sep 24, 2012 | 33.46 | 33.82 | 33.01 | 33.04 | 294,300 | -0.66(-1.95%) |
Sep 21, 2012 | 34.14 | 34.14 | 33.68 | 33.70 | 906,804 | -0.19(-0.57%) |
Sep 20, 2012 | 33.72 | 33.90 | 33.49 | 33.89 | 499,158 | +0.03(+0.09%) |
Sep 19, 2012 | 33.35 | 33.95 | 33.29 | 33.86 | 427,057 | +0.42(+1.24%) |
Sep 18, 2012 | 32.95 | 33.52 | 32.91 | 33.44 | 433,021 | +0.57(+1.73%) |
Sep 17, 2012 | 33.20 | 33.72 | 32.82 | 32.87 | 609,072 | -0.19(-0.58%) |
Sep 14, 2012 | 32.32 | 33.10 | 32.22 | 33.06 | 589,688 | +0.84(+2.61%) |
Sep 13, 2012 | 31.98 | 32.31 | 31.60 | 32.22 | 306,160 | +0.27(+0.85%) |
Sep 12, 2012 | 31.94 | 32.05 | 31.80 | 31.95 | 274,011 | +0.14(+0.45%) |
Sep 11, 2012 | 31.71 | 31.90 | 31.67 | 31.81 | 255,723 | +0.05(+0.15%) |
Sep 10, 2012 | 31.70 | 31.94 | 31.38 | 31.76 | 336,086 | -0.01(-0.03%) |
Sep 07, 2012 | 31.30 | 31.82 | 31.21 | 31.77 | 379,448 | +0.62(+1.98%) |
Sep 06, 2012 | 30.52 | 31.47 | 30.52 | 31.15 | 508,919 | +0.81(+2.66%) |
Sep 05, 2012 | 30.45 | 30.58 | 30.22 | 30.34 | 550,982 | -0.06(-0.21%) |
Sep 04, 2012 | 30.34 | 30.48 | 29.78 | 30.41 | 280,147 | +0.02(+0.05%) |
Aug 31, 2012 | 30.44 | 30.53 | 30.05 | 30.39 | 361,884 | +0.15(+0.50%) |
Aug 30, 2012 | 30.70 | 30.80 | 30.16 | 30.24 | 251,802 | -0.73(-2.35%) |
Aug 29, 2012 | 31.05 | 31.05 | 30.70 | 30.97 | 331,280 | -0.23(-0.74%) |
Aug 27, 2012 | 31.49 | 31.49 | 31.06 | 31.20 | 458,847 | -0.07(-0.23%) |
Aug 24, 2012 | 31.58 | 31.63 | 31.22 | 31.27 | 608,697 | -0.44(-1.40%) |
Aug 23, 2012 | 31.80 | 31.92 | 31.55 | 31.72 | 476,708 | -0.10(-0.30%) |
Aug 22, 2012 | 32.09 | 32.10 | 31.75 | 31.81 | 261,104 | -0.40(-1.23%) |
Aug 21, 2012 | 32.24 | 32.52 | 32.14 | 32.21 | 244,118 | +0.01(+0.02%) |
Aug 20, 2012 | 32.39 | 32.44 | 32.00 | 32.20 | 248,826 | -0.19(-0.59%) |
Aug 17, 2012 | 32.42 | 32.55 | 32.15 | 32.39 | 279,153 | -0.02(-0.05%) |
Aug 16, 2012 | 32.17 | 32.57 | 32.05 | 32.41 | 277,947 | +0.32(+0.99%) |
Aug 15, 2012 | 31.89 | 32.24 | 31.80 | 32.09 | 231,543 | +0.10(+0.32%) |
Aug 14, 2012 | 31.99 | 32.14 | 31.82 | 31.99 | 303,848 | +0.13(+0.40%) |
Aug 13, 2012 | 32.13 | 32.30 | 31.75 | 31.86 | 324,012 | -0.36(-1.11%) |
Aug 10, 2012 | 31.92 | 32.30 | 31.86 | 32.22 | 190,365 | +0.19(+0.60%) |
Aug 09, 2012 | 32.14 | 32.39 | 31.95 | 32.03 | 198,727 | -0.18(-0.57%) |
Aug 08, 2012 | 31.97 | 32.26 | 31.94 | 32.21 | 209,214 | +0.13(+0.40%) |
Aug 07, 2012 | 31.66 | 32.23 | 31.61 | 32.08 | 306,957 | +0.64(+2.05%) |
Aug 06, 2012 | 31.61 | 31.77 | 31.42 | 31.44 | 200,590 | -0.12(-0.38%) |
Aug 03, 2012 | 31.47 | 31.70 | 31.32 | 31.56 | 404,691 | +0.52(+1.69%) |
Aug 02, 2012 | 30.75 | 31.13 | 30.48 | 31.03 | 371,747 | +0.07(+0.23%) |
Aug 01, 2012 | 31.16 | 31.56 | 30.89 | 30.96 | 415,677 | -0.02(-0.05%) |
Jul 31, 2012 | 31.25 | 31.41 | 30.96 | 30.98 | 425,115 | -0.32(-1.02%) |
Jul 30, 2012 | 31.60 | 31.75 | 31.26 | 31.30 | 229,335 | -0.30(-0.96%) |
Jul 27, 2012 | 31.31 | 31.72 | 31.07 | 31.60 | 454,490 | +0.40(+1.27%) |
Jul 26, 2012 | 31.40 | 31.57 | 30.93 | 31.20 | 475,438 | +0.23(+0.74%) |
Jul 25, 2012 | 30.92 | 31.08 | 30.33 | 30.97 | 428,282 | +0.22(+0.72%) |
Jul 24, 2012 | 29.67 | 31.41 | 29.32 | 30.75 | 683,784 | +1.07(+3.61%) |
Jul 23, 2012 | 29.48 | 29.86 | 29.31 | 29.67 | 272,015 | -0.41(-1.35%) |
Jul 20, 2012 | 30.01 | 30.30 | 29.92 | 30.08 | 341,727 | -0.25(-0.84%) |
Jul 19, 2012 | 29.81 | 30.35 | 29.75 | 30.33 | 375,339 | +0.62(+2.08%) |
Jul 18, 2012 | 28.86 | 29.83 | 28.86 | 29.71 | 246,416 | +0.75(+2.61%) |
Jul 17, 2012 | 28.76 | 29.04 | 28.40 | 28.96 | 198,727 | +0.30(+1.05%) |
Jul 16, 2012 | 28.83 | 28.83 | 28.35 | 28.66 | 201,723 | -0.26(-0.91%) |
Jul 13, 2012 | 28.29 | 28.95 | 28.25 | 28.92 | 203,439 | +0.66(+2.33%) |
Jul 12, 2012 | 27.93 | 28.44 | 27.71 | 28.26 | 313,618 | +0.04(+0.14%) |
Jul 11, 2012 | 28.32 | 28.41 | 28.01 | 28.22 | 426,115 | -0.06(-0.22%) |
Jul 10, 2012 | 28.71 | 28.82 | 28.04 | 28.28 | 548,931 | -0.25(-0.86%) |
Jul 09, 2012 | 28.53 | 28.70 | 28.24 | 28.53 | 208,794 | -0.14(-0.47%) |
Jul 06, 2012 | 28.90 | 29.09 | 28.47 | 28.67 | 140,350 | -0.61(-2.09%) |
Jul 05, 2012 | 29.38 | 29.55 | 29.12 | 29.28 | 266,718 | -0.10(-0.32%) |
Jul 03, 2012 | 28.44 | 29.44 | 28.39 | 29.37 | 164,242 | +0.92(+3.24%) |
Jul 02, 2012 | 29.05 | 29.12 | 28.23 | 28.45 | 472,525 | -0.44(-1.54%) |
Jun 29, 2012 | 29.03 | 29.18 | 28.78 | 28.90 | 722,210 | +0.33(+1.14%) |
Jun 28, 2012 | 28.04 | 28.57 | 28.04 | 28.57 | 581,326 | +0.10(+0.33%) |
Jun 27, 2012 | 28.49 | 28.65 | 28.38 | 28.48 | 604,187 | +0.10(+0.34%) |
Jun 26, 2012 | 28.40 | 28.57 | 28.05 | 28.38 | 703,561 | +0.00(+0.00%) |
Jun 25, 2012 | 28.86 | 29.01 | 28.28 | 28.38 | 397,198 | -0.74(-2.54%) |
Jun 22, 2012 | 29.29 | 29.34 | 29.01 | 29.12 | 439,262 | +0.03(+0.11%) |
Jun 21, 2012 | 29.87 | 30.03 | 29.02 | 29.09 | 397,934 | -0.89(-2.97%) |
Jun 20, 2012 | 29.75 | 30.19 | 29.57 | 29.98 | 520,770 | +0.17(+0.59%) |
Jun 19, 2012 | 29.12 | 29.90 | 29.12 | 29.80 | 348,141 | +0.70(+2.40%) |
Jun 18, 2012 | 28.86 | 29.29 | 28.86 | 29.10 | 335,397 | +0.13(+0.44%) |
Jun 15, 2012 | 29.34 | 29.38 | 28.93 | 28.98 | 423,349 | -0.19(-0.65%) |
Jun 14, 2012 | 29.17 | 29.63 | 28.86 | 29.17 | 581,398 | -0.08(-0.27%) |
Jun 13, 2012 | 29.84 | 29.84 | 29.13 | 29.25 | 331,596 | -0.63(-2.10%) |
Jun 12, 2012 | 29.71 | 30.00 | 29.53 | 29.87 | 341,453 | +0.33(+1.13%) |
Jun 11, 2012 | 30.68 | 30.73 | 29.52 | 29.54 | 256,463 | -0.85(-2.80%) |
Jun 08, 2012 | 30.18 | 30.39 | 29.83 | 30.39 | 280,759 | +0.10(+0.34%) |
Jun 07, 2012 | 30.60 | 31.03 | 30.22 | 30.29 | 249,612 | +0.11(+0.37%) |
Jun 06, 2012 | 29.95 | 30.22 | 29.86 | 30.18 | 334,563 | +0.52(+1.77%) |
Jun 05, 2012 | 29.02 | 29.75 | 28.96 | 29.65 | 559,731 | +0.45(+1.55%) |
Jun 04, 2012 | 29.32 | 29.49 | 28.75 | 29.20 | 617,641 | -0.12(-0.41%) |
Jun 01, 2012 | 29.33 | 29.66 | 29.17 | 29.32 | 596,896 | -0.78(-2.59%) |
May 31, 2012 | 30.33 | 30.33 | 29.79 | 30.10 | 640,752 | -0.32(-1.04%) |
May 30, 2012 | 30.68 | 30.86 | 30.27 | 30.41 | 361,121 | -0.65(-2.10%) |
May 29, 2012 | 30.72 | 31.18 | 30.59 | 31.06 | 378,743 | +0.69(+2.28%) |
May 25, 2012 | 30.58 | 30.80 | 30.23 | 30.37 | 399,251 | -0.24(-0.77%) |
May 24, 2012 | 30.68 | 30.88 | 30.29 | 30.61 | 584,569 | +0.08(+0.26%) |
May 23, 2012 | 30.24 | 30.62 | 29.78 | 30.53 | 402,527 | +0.09(+0.31%) |
May 22, 2012 | 30.39 | 30.60 | 30.29 | 30.44 | 422,450 | +0.12(+0.39%) |
May 21, 2012 | 29.85 | 30.39 | 29.62 | 30.32 | 565,502 | +0.59(+1.99%) |
May 18, 2012 | 29.96 | 29.98 | 29.61 | 29.73 | 526,194 | -0.09(-0.32%) |
May 17, 2012 | 31.00 | 31.00 | 29.82 | 29.82 | 503,932 | -1.12(-3.62%) |
May 16, 2012 | 31.49 | 31.64 | 30.90 | 30.94 | 419,219 | -0.40(-1.28%) |
May 15, 2012 | 31.50 | 31.86 | 31.30 | 31.34 | 472,247 | -0.21(-0.67%) |
May 14, 2012 | 31.55 | 31.94 | 31.42 | 31.56 | 767,685 | -0.42(-1.31%) |
May 11, 2012 | 32.03 | 32.54 | 31.86 | 31.98 | 802,496 | -0.36(-1.12%) |
May 10, 2012 | 32.90 | 32.95 | 32.24 | 32.34 | 622,317 | -0.22(-0.68%) |
May 09, 2012 | 33.14 | 33.19 | 32.46 | 32.56 | 1,042,120 | -1.02(-3.03%) |
May 08, 2012 | 32.95 | 33.58 | 32.66 | 33.58 | 886,633 | +0.32(+0.97%) |
May 07, 2012 | 32.71 | 33.33 | 32.53 | 33.25 | 743,153 | +0.42(+1.27%) |
May 04, 2012 | 33.75 | 33.76 | 32.74 | 32.84 | 628,391 | -1.10(-3.23%) |
May 03, 2012 | 34.44 | 34.58 | 33.84 | 33.93 | 484,458 | -0.48(-1.40%) |
May 02, 2012 | 34.66 | 34.66 | 34.22 | 34.41 | 850,430 | -0.33(-0.95%) |
May 01, 2012 | 34.66 | 35.12 | 34.48 | 34.74 | 676,520 | -0.07(-0.20%) |
Apr 30, 2012 | 35.33 | 35.33 | 34.62 | 34.82 | 406,299 | -0.56(-1.58%) |
Apr 27, 2012 | 35.32 | 35.53 | 35.00 | 35.38 | 485,492 | +0.26(+0.74%) |
Apr 26, 2012 | 34.81 | 35.34 | 34.62 | 35.12 | 703,084 | +0.23(+0.66%) |
Apr 25, 2012 | 34.64 | 34.91 | 34.23 | 34.89 | 938,888 | +0.42(+1.21%) |
Apr 24, 2012 | 35.55 | 36.91 | 34.20 | 34.47 | 2,108,005 | -2.60(-7.02%) |
Apr 23, 2012 | 36.99 | 37.07 | 36.42 | 37.07 | 432,909 | -0.54(-1.45%) |
Apr 20, 2012 | 37.20 | 37.78 | 37.07 | 37.62 | 409,222 | +0.68(+1.84%) |
Apr 19, 2012 | 37.43 | 37.83 | 36.69 | 36.94 | 248,380 | -0.46(-1.22%) |
Apr 18, 2012 | 37.09 | 37.54 | 36.89 | 37.40 | 313,597 | +0.05(+0.13%) |
Apr 17, 2012 | 37.37 | 37.82 | 37.30 | 37.35 | 395,966 | +0.21(+0.57%) |
Apr 16, 2012 | 37.26 | 37.51 | 36.79 | 37.13 | 195,917 | +0.06(+0.15%) |
Apr 13, 2012 | 37.30 | 37.58 | 37.02 | 37.08 | 250,261 | -0.43(-1.16%) |
Apr 12, 2012 | 36.57 | 37.66 | 36.54 | 37.51 | 252,061 | +0.92(+2.50%) |
Apr 11, 2012 | 36.51 | 36.66 | 36.12 | 36.60 | 291,619 | +0.55(+1.53%) |
Apr 10, 2012 | 36.86 | 36.97 | 35.86 | 36.05 | 350,011 | -0.99(-2.68%) |
Apr 09, 2012 | 37.17 | 37.24 | 36.90 | 37.04 | 194,421 | -0.84(-2.21%) |
Apr 05, 2012 | 37.93 | 38.24 | 37.74 | 37.88 | 359,360 | -0.22(-0.58%) |
Apr 04, 2012 | 38.21 | 38.33 | 37.76 | 38.10 | 269,268 | -0.59(-1.53%) |
Apr 03, 2012 | 38.48 | 38.85 | 38.28 | 38.69 | 375,363 | +0.07(+0.18%) |