Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.86 | 30.88 | 30.50 | 30.54 | 935,222 | -0.25(-0.81%) |
Mar 27, 2013 | 30.91 | 31.07 | 30.57 | 30.79 | 867,104 | -0.30(-0.95%) |
Mar 26, 2013 | 30.82 | 31.09 | 30.62 | 31.09 | 1,004,150 | +0.32(+1.06%) |
Mar 25, 2013 | 31.05 | 31.32 | 30.69 | 30.76 | 821,166 | -0.19(-0.61%) |
Mar 22, 2013 | 30.91 | 31.29 | 30.80 | 30.95 | 1,662,384 | +0.29(+0.95%) |
Mar 21, 2013 | 30.12 | 30.72 | 29.97 | 30.66 | 1,302,872 | +0.32(+1.07%) |
Mar 20, 2013 | 30.62 | 30.66 | 30.10 | 30.34 | 1,125,834 | -0.13(-0.44%) |
Mar 19, 2013 | 29.23 | 30.66 | 29.23 | 30.47 | 3,456,094 | +1.90(+6.67%) |
Mar 18, 2013 | 28.73 | 28.94 | 28.43 | 28.57 | 1,524,118 | -0.51(-1.75%) |
Mar 15, 2013 | 28.91 | 29.16 | 28.66 | 29.07 | 1,963,872 | +0.18(+0.64%) |
Mar 14, 2013 | 28.77 | 28.93 | 28.55 | 28.89 | 1,097,640 | +0.19(+0.66%) |
Mar 13, 2013 | 28.50 | 28.77 | 28.37 | 28.70 | 1,277,022 | +0.14(+0.49%) |
Mar 12, 2013 | 28.18 | 28.61 | 28.17 | 28.56 | 1,363,844 | +0.27(+0.95%) |
Mar 11, 2013 | 28.31 | 28.48 | 28.18 | 28.29 | 928,066 | -0.12(-0.42%) |
Mar 08, 2013 | 28.34 | 28.43 | 28.07 | 28.41 | 905,446 | +0.35(+1.25%) |
Mar 07, 2013 | 28.11 | 28.30 | 27.84 | 28.06 | 870,614 | +0.02(+0.07%) |
Mar 06, 2013 | 28.23 | 28.29 | 27.86 | 28.04 | 1,496,196 | -0.10(-0.34%) |
Mar 05, 2013 | 27.89 | 28.41 | 27.89 | 28.14 | 2,275,546 | +0.32(+1.15%) |
Mar 04, 2013 | 27.40 | 27.87 | 27.39 | 27.82 | 2,264,152 | +0.35(+1.26%) |
Mar 01, 2013 | 27.21 | 27.50 | 27.01 | 27.47 | 1,552,974 | +0.09(+0.33%) |
Feb 28, 2013 | 27.40 | 27.58 | 27.05 | 27.38 | 2,145,648 | +0.34(+1.26%) |
Feb 27, 2013 | 26.95 | 27.50 | 26.77 | 27.04 | 2,173,268 | +0.01(+0.04%) |
Feb 26, 2013 | 26.74 | 27.12 | 26.21 | 27.03 | 2,630,598 | +0.52(+1.94%) |
Feb 25, 2013 | 27.50 | 27.55 | 26.30 | 26.52 | 5,098,944 | -0.95(-3.48%) |
Feb 22, 2013 | 28.93 | 29.00 | 27.44 | 27.47 | 3,678,886 | -1.36(-4.70%) |
Feb 21, 2013 | 28.98 | 29.14 | 28.00 | 28.82 | 6,547,762 | -0.20(-0.69%) |
Feb 20, 2013 | 29.85 | 29.91 | 28.98 | 29.02 | 2,811,700 | -0.72(-2.42%) |
Feb 19, 2013 | 29.89 | 30.11 | 29.65 | 29.75 | 2,080,948 | -0.08(-0.28%) |
Feb 15, 2013 | 30.38 | 30.38 | 29.81 | 29.83 | 2,599,804 | -0.46(-1.50%) |
Feb 14, 2013 | 30.28 | 30.61 | 30.15 | 30.29 | 1,414,270 | -0.04(-0.15%) |
Feb 13, 2013 | 30.22 | 30.77 | 30.07 | 30.33 | 1,536,166 | +0.13(+0.43%) |
Feb 12, 2013 | 29.80 | 30.24 | 29.70 | 30.20 | 1,565,574 | +0.38(+1.29%) |
Feb 11, 2013 | 30.09 | 30.14 | 29.67 | 29.82 | 1,189,284 | -0.20(-0.65%) |
Feb 08, 2013 | 30.18 | 30.95 | 29.95 | 30.01 | 2,126,410 | -0.33(-1.09%) |
Feb 07, 2013 | 29.38 | 30.49 | 28.91 | 30.34 | 3,155,480 | +1.32(+4.55%) |
Feb 06, 2013 | 28.50 | 29.62 | 28.28 | 29.02 | 5,177,158 | +0.30(+1.04%) |
Feb 04, 2013 | 28.60 | 28.88 | 28.31 | 28.72 | 2,420,130 | +0.06(+0.21%) |
Feb 01, 2013 | 28.46 | 28.95 | 28.18 | 28.66 | 2,041,820 | +0.16(+0.56%) |
Jan 31, 2013 | 28.05 | 29.38 | 28.00 | 28.50 | 3,570,928 | +1.02(+3.70%) |
Jan 30, 2013 | 27.62 | 27.85 | 26.72 | 27.48 | 2,772,738 | +0.00(+0.00%) |
Jan 29, 2013 | 27.68 | 27.82 | 27.20 | 27.48 | 1,512,986 | -0.28(-0.99%) |
Jan 28, 2013 | 28.71 | 28.93 | 27.75 | 27.76 | 2,983,746 | -0.99(-3.46%) |
Jan 25, 2013 | 27.61 | 28.77 | 27.59 | 28.75 | 2,022,320 | +1.13(+4.09%) |
Jan 24, 2013 | 27.27 | 27.70 | 27.16 | 27.62 | 1,058,256 | +0.46(+1.71%) |
Jan 23, 2013 | 27.68 | 27.80 | 27.07 | 27.16 | 2,141,364 | -0.50(-1.79%) |
Jan 22, 2013 | 27.52 | 27.89 | 27.32 | 27.66 | 1,938,882 | +0.12(+0.45%) |
Jan 18, 2013 | 28.00 | 28.07 | 27.46 | 27.53 | 1,837,464 | -0.54(-1.91%) |
Jan 17, 2013 | 26.84 | 28.48 | 26.84 | 28.07 | 3,565,648 | +1.39(+5.19%) |
Jan 16, 2013 | 26.73 | 26.86 | 26.16 | 26.68 | 1,539,956 | -0.18(-0.69%) |
Jan 15, 2013 | 26.18 | 26.91 | 26.10 | 26.86 | 1,514,314 | +0.60(+2.28%) |
Jan 14, 2013 | 26.67 | 26.75 | 26.15 | 26.27 | 1,817,508 | -0.39(-1.48%) |
Jan 11, 2013 | 27.02 | 27.18 | 26.53 | 26.66 | 1,866,932 | -0.29(-1.08%) |
Jan 10, 2013 | 27.00 | 27.20 | 26.73 | 26.95 | 1,122,256 | -0.23(-0.85%) |
Jan 09, 2013 | 27.21 | 27.30 | 26.82 | 27.18 | 1,582,670 | +0.11(+0.42%) |
Jan 08, 2013 | 26.67 | 27.20 | 26.06 | 27.07 | 3,579,732 | +0.30(+1.10%) |
Jan 07, 2013 | 28.11 | 28.16 | 26.35 | 26.77 | 3,610,642 | -1.49(-5.27%) |
Jan 04, 2013 | 28.25 | 28.39 | 27.93 | 28.26 | 2,159,422 | -0.02(-0.07%) |
Jan 03, 2013 | 28.22 | 28.32 | 26.62 | 28.28 | 3,951,644 | +0.04(+0.14%) |
Jan 02, 2013 | 28.29 | 28.44 | 27.77 | 28.24 | 1,918,538 | +1.17(+4.32%) |
Dec 31, 2012 | 26.29 | 27.13 | 25.75 | 27.07 | 1,648,438 | +0.73(+2.77%) |
Dec 28, 2012 | 26.48 | 26.95 | 26.33 | 26.34 | 749,006 | -0.20(-0.73%) |
Dec 27, 2012 | 26.55 | 26.84 | 26.34 | 26.54 | 1,137,486 | -0.11(-0.39%) |
Dec 26, 2012 | 26.95 | 27.00 | 26.37 | 26.64 | 1,245,944 | -0.33(-1.22%) |
Dec 24, 2012 | 27.43 | 27.57 | 26.95 | 26.97 | 265,054 | -0.36(-1.32%) |
Dec 21, 2012 | 27.72 | 27.72 | 26.92 | 27.33 | 2,204,814 | -0.64(-2.27%) |
Dec 20, 2012 | 28.36 | 28.50 | 27.91 | 27.97 | 859,198 | -0.62(-2.17%) |
Dec 19, 2012 | 28.05 | 28.82 | 27.97 | 28.59 | 1,483,004 | +0.61(+2.18%) |
Dec 18, 2012 | 28.32 | 28.37 | 27.77 | 27.97 | 1,317,784 | -0.20(-0.71%) |
Dec 17, 2012 | 28.09 | 28.52 | 28.00 | 28.18 | 748,932 | +0.16(+0.59%) |
Dec 14, 2012 | 28.09 | 28.29 | 27.81 | 28.01 | 848,172 | -0.11(-0.41%) |
Dec 13, 2012 | 28.61 | 28.91 | 28.09 | 28.12 | 769,562 | -0.52(-1.82%) |
Dec 12, 2012 | 28.77 | 28.93 | 28.46 | 28.64 | 898,104 | -0.12(-0.40%) |
Dec 11, 2012 | 28.86 | 29.03 | 28.47 | 28.76 | 1,025,938 | +0.03(+0.10%) |
Dec 10, 2012 | 29.18 | 29.28 | 28.44 | 28.73 | 1,111,472 | -0.37(-1.27%) |
Dec 07, 2012 | 29.23 | 29.59 | 29.09 | 29.10 | 729,530 | +0.01(+0.02%) |
Dec 06, 2012 | 29.74 | 29.97 | 29.00 | 29.09 | 2,007,438 | -0.73(-2.46%) |
Dec 05, 2012 | 30.34 | 30.39 | 29.80 | 29.83 | 559,978 | -0.49(-1.62%) |
Dec 04, 2012 | 30.48 | 30.76 | 30.00 | 30.32 | 930,522 | +0.18(+0.61%) |
Nov 30, 2012 | 30.41 | 30.57 | 30.00 | 30.14 | 951,474 | -0.15(-0.50%) |
Nov 29, 2012 | 30.53 | 30.57 | 30.12 | 30.29 | 672,414 | -0.05(-0.16%) |
Nov 28, 2012 | 30.20 | 30.37 | 29.89 | 30.34 | 664,838 | -0.07(-0.24%) |
Nov 27, 2012 | 30.55 | 30.71 | 30.14 | 30.41 | 948,044 | +0.31(+1.03%) |
Nov 26, 2012 | 30.11 | 30.46 | 29.79 | 30.10 | 1,379,950 | -1.00(-3.22%) |
Nov 23, 2012 | 30.80 | 31.15 | 30.60 | 31.10 | 202,720 | +0.35(+1.12%) |
Nov 21, 2012 | 30.96 | 31.08 | 30.55 | 30.75 | 423,238 | -0.25(-0.79%) |
Nov 20, 2012 | 30.98 | 31.20 | 30.69 | 31.00 | 705,804 | +0.05(+0.16%) |
Nov 19, 2012 | 30.29 | 31.07 | 30.20 | 30.95 | 1,134,322 | +1.00(+3.34%) |
Nov 16, 2012 | 29.57 | 29.99 | 29.07 | 29.95 | 1,458,084 | +0.38(+1.28%) |
Nov 15, 2012 | 29.36 | 29.62 | 28.96 | 29.57 | 1,875,308 | +0.18(+0.63%) |
Nov 14, 2012 | 30.19 | 30.77 | 29.27 | 29.39 | 1,560,050 | -1.29(-4.22%) |
Nov 13, 2012 | 30.14 | 30.74 | 30.04 | 30.68 | 1,322,994 | +0.32(+1.07%) |
Nov 12, 2012 | 30.45 | 30.64 | 29.86 | 30.36 | 948,756 | -0.09(-0.28%) |
Nov 09, 2012 | 30.25 | 31.05 | 30.21 | 30.44 | 1,490,160 | +0.23(+0.74%) |
Nov 08, 2012 | 30.25 | 30.80 | 29.88 | 30.21 | 1,947,872 | -0.30(-1.00%) |
Nov 07, 2012 | 29.50 | 30.95 | 29.40 | 30.52 | 3,514,928 | +0.64(+2.16%) |
Nov 06, 2012 | 29.05 | 29.96 | 28.95 | 29.88 | 1,762,026 | +0.98(+3.37%) |
Nov 05, 2012 | 28.55 | 29.39 | 28.35 | 28.90 | 1,745,122 | +0.27(+0.96%) |
Nov 02, 2012 | 30.82 | 31.25 | 28.29 | 28.62 | 4,731,722 | -0.84(-2.87%) |
Nov 01, 2012 | 28.83 | 29.70 | 28.67 | 29.47 | 1,943,280 | +0.57(+1.97%) |
Oct 31, 2012 | 28.86 | 29.11 | 28.50 | 28.90 | 1,222,982 | +0.17(+0.59%) |
Oct 26, 2012 | 29.14 | 28.73 | 28.73 | 28.73 | 2,263,600 | -0.38(-1.32%) |
Oct 25, 2012 | 29.57 | 29.90 | 29.01 | 29.11 | 673,200 | -0.21(-0.73%) |
Oct 24, 2012 | 29.43 | 29.50 | 29.25 | 29.33 | 634,838 | +0.11(+0.39%) |
Oct 23, 2012 | 29.50 | 29.73 | 29.00 | 29.21 | 1,299,272 | -0.64(-2.16%) |
Oct 19, 2012 | 29.83 | 30.01 | 29.63 | 29.86 | 1,139,364 | -0.12(-0.38%) |
Oct 18, 2012 | 29.77 | 30.16 | 29.68 | 29.98 | 1,094,598 | +0.20(+0.67%) |
Oct 17, 2012 | 29.94 | 30.17 | 29.60 | 29.77 | 783,866 | -0.18(-0.60%) |
Oct 16, 2012 | 29.73 | 30.07 | 29.57 | 29.95 | 1,103,272 | +0.18(+0.62%) |
Oct 15, 2012 | 29.39 | 30.16 | 29.39 | 29.77 | 1,605,344 | +0.31(+1.05%) |
Oct 12, 2012 | 30.48 | 30.65 | 28.23 | 29.46 | 6,124,184 | -1.06(-3.49%) |
Oct 11, 2012 | 31.39 | 31.64 | 30.24 | 30.52 | 1,821,114 | -0.90(-2.86%) |
Oct 10, 2012 | 31.45 | 31.54 | 30.77 | 31.43 | 1,165,934 | -0.01(-0.03%) |
Oct 09, 2012 | 32.03 | 32.24 | 31.18 | 31.43 | 1,352,432 | -0.67(-2.07%) |
Oct 08, 2012 | 32.02 | 32.31 | 31.70 | 32.10 | 1,114,508 | +0.08(+0.23%) |
Oct 05, 2012 | 32.35 | 33.10 | 31.98 | 32.02 | 1,477,354 | +0.14(+0.44%) |
Oct 04, 2012 | 32.35 | 32.58 | 31.66 | 31.89 | 1,614,064 | -0.46(-1.41%) |
Oct 03, 2012 | 32.77 | 32.91 | 32.28 | 32.34 | 1,250,544 | -0.36(-1.10%) |
Oct 02, 2012 | 32.97 | 33.09 | 32.45 | 32.70 | 1,767,882 | -0.08(-0.26%) |
Oct 01, 2012 | 31.75 | 33.02 | 31.66 | 32.78 | 2,392,198 | +1.28(+4.08%) |
Sep 28, 2012 | 31.98 | 31.98 | 31.50 | 31.50 | 956,306 | -0.56(-1.76%) |
Sep 27, 2012 | 31.59 | 32.44 | 31.41 | 32.06 | 1,181,360 | +0.65(+2.07%) |
Sep 26, 2012 | 31.52 | 31.94 | 31.14 | 31.41 | 1,483,772 | -0.13(-0.41%) |
Sep 25, 2012 | 32.31 | 32.81 | 31.42 | 31.54 | 2,221,836 | -0.63(-1.96%) |
Sep 24, 2012 | 33.03 | 33.16 | 32.12 | 32.17 | 1,565,942 | -0.45(-1.36%) |
Sep 21, 2012 | 33.44 | 33.44 | 32.38 | 32.62 | 2,619,914 | -0.52(-1.57%) |
Sep 20, 2012 | 33.47 | 33.73 | 33.05 | 33.14 | 933,210 | -0.60(-1.78%) |
Sep 19, 2012 | 33.72 | 34.12 | 33.46 | 33.74 | 979,610 | +0.16(+0.49%) |
Sep 18, 2012 | 34.01 | 34.38 | 33.33 | 33.58 | 1,100,546 | -0.52(-1.54%) |
Sep 17, 2012 | 33.70 | 34.15 | 33.51 | 34.10 | 529,434 | +0.12(+0.37%) |
Sep 14, 2012 | 34.50 | 34.75 | 33.88 | 33.98 | 779,432 | -0.52(-1.52%) |
Sep 13, 2012 | 34.01 | 34.56 | 33.83 | 34.50 | 1,040,418 | +0.60(+1.77%) |
Sep 12, 2012 | 35.09 | 35.12 | 33.61 | 33.90 | 1,770,736 | -1.00(-2.85%) |
Sep 11, 2012 | 35.72 | 35.73 | 34.67 | 34.90 | 1,297,640 | -0.88(-2.46%) |
Sep 10, 2012 | 35.88 | 36.08 | 35.23 | 35.77 | 698,336 | +0.04(+0.11%) |
Sep 07, 2012 | 36.85 | 36.85 | 35.66 | 35.73 | 1,028,422 | -0.84(-2.28%) |
Sep 06, 2012 | 35.95 | 36.86 | 35.95 | 36.57 | 1,276,608 | +0.91(+2.57%) |
Sep 05, 2012 | 35.95 | 36.09 | 35.55 | 35.66 | 1,361,574 | -0.25(-0.70%) |
Sep 04, 2012 | 34.77 | 36.10 | 34.71 | 35.91 | 2,179,108 | +1.41(+4.09%) |
Aug 31, 2012 | 34.46 | 34.59 | 34.23 | 34.49 | 879,802 | +0.24(+0.70%) |
Aug 30, 2012 | 34.23 | 34.45 | 34.10 | 34.26 | 904,022 | -0.02(-0.04%) |
Aug 29, 2012 | 34.76 | 34.78 | 34.24 | 34.27 | 1,898,566 | -0.45(-1.30%) |
Aug 27, 2012 | 34.91 | 35.33 | 34.55 | 34.72 | 2,058,166 | -0.16(-0.44%) |
Aug 24, 2012 | 33.90 | 35.37 | 33.87 | 34.88 | 3,966,238 | +0.99(+2.92%) |
Aug 23, 2012 | 32.48 | 34.15 | 32.43 | 33.88 | 9,588,032 | +5.43(+19.08%) |
Aug 22, 2012 | 28.38 | 28.57 | 27.91 | 28.45 | 1,249,870 | +0.08(+0.28%) |
Aug 21, 2012 | 28.04 | 28.60 | 28.04 | 28.38 | 1,436,740 | +0.41(+1.45%) |
Aug 20, 2012 | 27.64 | 28.00 | 27.45 | 27.97 | 784,038 | +0.38(+1.36%) |
Aug 17, 2012 | 27.10 | 27.66 | 26.88 | 27.59 | 763,972 | +0.41(+1.51%) |
Aug 16, 2012 | 26.99 | 27.32 | 26.81 | 27.18 | 967,034 | +0.22(+0.82%) |
Aug 15, 2012 | 26.39 | 27.46 | 26.36 | 26.96 | 1,136,344 | +0.61(+2.31%) |
Aug 14, 2012 | 25.86 | 26.59 | 25.86 | 26.36 | 1,326,664 | +0.50(+1.91%) |
Aug 13, 2012 | 27.03 | 27.03 | 25.69 | 25.86 | 2,338,426 | -1.02(-3.79%) |
Aug 10, 2012 | 27.67 | 27.67 | 26.84 | 26.88 | 820,146 | -0.80(-2.91%) |
Aug 09, 2012 | 27.51 | 27.73 | 27.18 | 27.68 | 791,848 | +0.16(+0.60%) |
Aug 08, 2012 | 27.54 | 27.79 | 27.39 | 27.52 | 536,560 | -0.06(-0.22%) |
Aug 07, 2012 | 28.10 | 28.15 | 27.52 | 27.58 | 1,084,690 | -0.29(-1.02%) |
Aug 06, 2012 | 27.95 | 28.30 | 27.63 | 27.86 | 572,286 | -0.11(-0.39%) |
Aug 03, 2012 | 27.91 | 28.45 | 27.78 | 27.98 | 789,016 | +0.52(+1.88%) |
Aug 02, 2012 | 27.02 | 27.70 | 26.77 | 27.46 | 738,220 | +0.05(+0.18%) |
Aug 01, 2012 | 27.89 | 28.00 | 27.39 | 27.41 | 829,066 | -0.43(-1.56%) |
Jul 31, 2012 | 28.57 | 28.64 | 27.84 | 27.84 | 674,464 | -0.55(-1.95%) |
Jul 30, 2012 | 28.75 | 28.94 | 28.32 | 28.40 | 751,792 | -0.23(-0.79%) |
Jul 27, 2012 | 27.98 | 28.75 | 27.60 | 28.62 | 1,354,244 | +0.86(+3.08%) |
Jul 26, 2012 | 27.41 | 28.45 | 27.39 | 27.77 | 1,397,588 | +0.93(+3.48%) |
Jul 25, 2012 | 26.47 | 27.05 | 26.41 | 26.84 | 803,066 | +0.55(+2.11%) |
Jul 24, 2012 | 26.75 | 26.80 | 25.94 | 26.28 | 970,578 | -0.29(-1.09%) |
Jul 23, 2012 | 26.66 | 26.68 | 26.32 | 26.57 | 1,063,754 | -0.60(-2.21%) |
Jul 20, 2012 | 27.99 | 28.00 | 27.00 | 27.17 | 1,887,374 | -1.17(-4.13%) |
Jul 19, 2012 | 28.66 | 28.67 | 28.27 | 28.34 | 663,916 | -0.29(-1.01%) |
Jul 18, 2012 | 28.70 | 29.16 | 28.48 | 28.63 | 919,990 | -0.07(-0.26%) |
Jul 17, 2012 | 28.38 | 28.85 | 28.31 | 28.70 | 954,538 | +0.34(+1.22%) |
Jul 16, 2012 | 28.37 | 28.38 | 28.13 | 28.36 | 727,476 | -0.01(-0.04%) |
Jul 13, 2012 | 28.16 | 28.46 | 28.13 | 28.37 | 1,065,362 | +0.29(+1.01%) |
Jul 12, 2012 | 27.77 | 28.14 | 27.59 | 28.09 | 829,548 | +0.12(+0.43%) |
Jul 11, 2012 | 28.18 | 28.27 | 27.70 | 27.96 | 871,428 | -0.14(-0.48%) |
Jul 10, 2012 | 28.18 | 28.43 | 27.98 | 28.10 | 1,006,942 | -0.02(-0.09%) |
Jul 09, 2012 | 28.19 | 28.32 | 27.88 | 28.12 | 1,175,428 | -0.04(-0.12%) |
Jul 06, 2012 | 27.84 | 28.18 | 27.68 | 28.16 | 695,106 | +0.16(+0.55%) |
Jul 05, 2012 | 27.61 | 28.05 | 27.49 | 28.00 | 586,236 | +0.31(+1.12%) |
Jul 03, 2012 | 27.64 | 27.75 | 27.39 | 27.70 | 568,538 | -0.17(-0.61%) |
Jul 02, 2012 | 27.52 | 27.89 | 27.31 | 27.86 | 1,134,918 | +0.34(+1.25%) |
Jun 29, 2012 | 27.34 | 27.74 | 27.05 | 27.52 | 1,287,932 | +0.59(+2.17%) |
Jun 28, 2012 | 26.27 | 27.04 | 26.27 | 26.93 | 1,597,546 | +0.42(+1.60%) |
Jun 27, 2012 | 25.70 | 26.54 | 25.68 | 26.51 | 1,572,808 | +0.86(+3.35%) |
Jun 26, 2012 | 25.11 | 25.70 | 25.06 | 25.65 | 1,131,838 | +0.54(+2.15%) |
Jun 25, 2012 | 25.18 | 25.30 | 24.82 | 25.11 | 1,314,866 | -0.40(-1.57%) |
Jun 22, 2012 | 25.77 | 26.38 | 25.43 | 25.51 | 3,963,668 | -0.38(-1.45%) |
Jun 21, 2012 | 26.82 | 26.82 | 25.83 | 25.89 | 1,246,468 | -0.83(-3.11%) |
Jun 20, 2012 | 27.10 | 27.23 | 26.60 | 26.71 | 783,246 | -0.47(-1.73%) |
Jun 19, 2012 | 27.05 | 27.38 | 26.92 | 27.18 | 855,202 | +0.15(+0.57%) |
Jun 18, 2012 | 26.79 | 27.35 | 26.75 | 27.03 | 841,062 | +0.07(+0.26%) |
Jun 15, 2012 | 26.61 | 27.13 | 26.51 | 26.96 | 1,165,990 | +0.27(+0.99%) |
Jun 14, 2012 | 26.66 | 27.04 | 26.45 | 26.70 | 831,098 | -0.04(-0.15%) |
Jun 13, 2012 | 26.75 | 27.15 | 26.62 | 26.73 | 993,718 | -0.14(-0.54%) |
Jun 12, 2012 | 26.49 | 27.02 | 26.49 | 26.88 | 675,104 | +0.19(+0.71%) |
Jun 11, 2012 | 27.51 | 27.80 | 26.48 | 26.69 | 1,578,320 | -0.26(-0.98%) |
Jun 08, 2012 | 26.59 | 27.09 | 26.36 | 26.95 | 1,166,688 | +0.17(+0.65%) |
Jun 07, 2012 | 27.66 | 27.73 | 26.66 | 26.78 | 1,171,018 | -0.50(-1.85%) |
Jun 06, 2012 | 27.01 | 27.63 | 27.01 | 27.29 | 932,232 | +0.35(+1.30%) |
Jun 05, 2012 | 26.66 | 27.16 | 26.52 | 26.93 | 990,148 | +0.18(+0.67%) |
Jun 04, 2012 | 27.00 | 27.14 | 26.34 | 26.75 | 1,597,208 | -0.12(-0.47%) |
Jun 01, 2012 | 27.16 | 27.70 | 26.53 | 26.88 | 1,669,264 | -0.87(-3.12%) |
May 31, 2012 | 28.09 | 28.11 | 27.60 | 27.75 | 1,675,356 | -0.38(-1.33%) |
May 30, 2012 | 28.42 | 28.50 | 27.95 | 28.12 | 1,602,854 | -0.28(-0.99%) |
May 29, 2012 | 28.15 | 28.71 | 28.04 | 28.40 | 1,194,828 | +0.42(+1.52%) |
May 25, 2012 | 27.68 | 28.06 | 27.60 | 27.98 | 848,192 | +0.46(+1.65%) |
May 24, 2012 | 27.36 | 27.54 | 27.01 | 27.52 | 975,658 | +0.35(+1.29%) |
May 23, 2012 | 26.78 | 27.37 | 26.65 | 27.17 | 1,389,102 | +0.33(+1.23%) |
May 22, 2012 | 26.73 | 27.30 | 26.66 | 26.84 | 983,330 | +0.11(+0.43%) |
May 21, 2012 | 26.09 | 26.75 | 25.64 | 26.73 | 1,203,756 | +0.78(+2.99%) |
May 18, 2012 | 26.31 | 26.48 | 25.79 | 25.95 | 1,322,176 | -0.47(-1.78%) |
May 17, 2012 | 27.02 | 27.11 | 26.34 | 26.42 | 1,483,454 | -0.66(-2.46%) |
May 16, 2012 | 26.74 | 27.45 | 26.52 | 27.09 | 1,795,704 | +0.54(+2.02%) |
May 15, 2012 | 26.70 | 26.73 | 26.38 | 26.55 | 1,831,756 | -0.20(-0.75%) |
May 14, 2012 | 26.96 | 27.27 | 26.54 | 26.75 | 1,304,406 | -0.30(-1.13%) |
May 11, 2012 | 26.38 | 27.99 | 26.35 | 27.05 | 3,159,000 | +0.50(+1.90%) |
May 10, 2012 | 26.25 | 26.75 | 25.70 | 26.55 | 1,790,470 | +0.39(+1.47%) |
May 09, 2012 | 25.29 | 26.23 | 25.14 | 26.16 | 1,683,898 | +0.68(+2.67%) |
May 08, 2012 | 25.45 | 25.53 | 24.78 | 25.48 | 1,474,708 | +0.03(+0.12%) |
May 07, 2012 | 25.02 | 25.50 | 24.84 | 25.45 | 823,864 | +0.32(+1.27%) |
May 04, 2012 | 24.23 | 25.89 | 23.62 | 25.14 | 3,549,526 | +1.48(+6.26%) |
May 03, 2012 | 24.68 | 24.69 | 23.43 | 23.66 | 1,787,996 | -0.40(-1.68%) |
May 02, 2012 | 23.96 | 24.06 | 23.84 | 24.06 | 712,510 | +0.26(+1.11%) |
May 01, 2012 | 23.75 | 24.23 | 23.73 | 23.80 | 882,508 | +0.15(+0.61%) |
Apr 30, 2012 | 23.92 | 23.98 | 23.55 | 23.65 | 1,100,384 | -0.23(-0.96%) |
Apr 27, 2012 | 23.76 | 24.11 | 23.63 | 23.88 | 522,724 | +0.23(+0.99%) |
Apr 26, 2012 | 23.43 | 24.00 | 23.30 | 23.64 | 890,830 | +0.25(+1.07%) |
Apr 25, 2012 | 22.72 | 23.41 | 22.51 | 23.39 | 1,221,988 | +0.95(+4.23%) |
Apr 24, 2012 | 22.69 | 22.79 | 22.23 | 22.45 | 844,816 | -0.15(-0.66%) |
Apr 23, 2012 | 23.60 | 23.60 | 22.53 | 22.59 | 834,276 | -0.60(-2.59%) |
Apr 20, 2012 | 22.85 | 23.71 | 22.55 | 23.20 | 1,452,088 | +0.60(+2.66%) |
Apr 19, 2012 | 22.53 | 22.66 | 22.32 | 22.59 | 435,170 | +0.09(+0.40%) |
Apr 18, 2012 | 22.43 | 22.68 | 22.32 | 22.50 | 622,770 | +0.06(+0.29%) |
Apr 17, 2012 | 22.46 | 22.48 | 22.27 | 22.44 | 578,098 | +0.18(+0.79%) |
Apr 16, 2012 | 22.54 | 22.55 | 22.23 | 22.27 | 442,626 | -0.22(-1.00%) |
Apr 13, 2012 | 22.29 | 22.54 | 22.25 | 22.49 | 752,842 | +0.06(+0.29%) |
Apr 12, 2012 | 21.99 | 22.45 | 21.98 | 22.43 | 690,096 | +0.41(+1.84%) |
Apr 11, 2012 | 21.75 | 22.04 | 21.41 | 22.02 | 762,014 | +0.44(+2.04%) |
Apr 10, 2012 | 21.98 | 22.14 | 21.47 | 21.58 | 870,374 | -0.44(-1.98%) |
Apr 09, 2012 | 22.07 | 22.16 | 21.89 | 22.02 | 506,464 | -0.31(-1.41%) |
Apr 05, 2012 | 22.75 | 22.75 | 22.21 | 22.33 | 1,133,922 | -0.51(-2.23%) |
Apr 04, 2012 | 22.64 | 23.00 | 22.48 | 22.84 | 1,104,068 | +0.09(+0.37%) |
Apr 03, 2012 | 22.36 | 23.25 | 22.20 | 22.75 | 1,327,740 | +0.38(+1.68%) |