Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.30 | 22.54 | 22.16 | 22.42 | 2,044,649 | +0.04(+0.18%) |
Mar 27, 2013 | 22.49 | 22.58 | 22.21 | 22.38 | 1,402,385 | -0.26(-1.15%) |
Mar 26, 2013 | 22.71 | 22.89 | 22.51 | 22.64 | 1,746,296 | +0.09(+0.40%) |
Mar 25, 2013 | 22.90 | 23.18 | 22.49 | 22.55 | 1,591,747 | -0.31(-1.36%) |
Mar 22, 2013 | 23.01 | 23.36 | 22.72 | 22.86 | 1,820,106 | -0.10(-0.44%) |
Mar 21, 2013 | 23.19 | 23.59 | 22.89 | 22.96 | 1,776,649 | -0.42(-1.80%) |
Mar 20, 2013 | 23.59 | 23.68 | 23.16 | 23.38 | 1,222,449 | -0.01(-0.04%) |
Mar 19, 2013 | 23.64 | 23.86 | 23.04 | 23.39 | 2,053,481 | -0.20(-0.85%) |
Mar 18, 2013 | 23.75 | 24.23 | 23.47 | 23.59 | 1,782,974 | -0.52(-2.16%) |
Mar 15, 2013 | 24.07 | 24.72 | 23.98 | 24.11 | 3,803,452 | -0.06(-0.25%) |
Mar 14, 2013 | 23.96 | 24.32 | 23.87 | 24.17 | 1,677,840 | +0.33(+1.38%) |
Mar 13, 2013 | 23.58 | 23.99 | 23.49 | 23.84 | 1,778,623 | +0.31(+1.32%) |
Mar 12, 2013 | 23.93 | 24.03 | 23.47 | 23.53 | 2,181,413 | -0.34(-1.42%) |
Mar 11, 2013 | 23.63 | 24.04 | 23.29 | 23.87 | 1,558,763 | +0.15(+0.63%) |
Mar 08, 2013 | 23.50 | 23.76 | 23.21 | 23.72 | 1,585,925 | +0.39(+1.67%) |
Mar 07, 2013 | 23.19 | 23.49 | 22.84 | 23.33 | 2,201,990 | +0.18(+0.78%) |
Mar 06, 2013 | 22.90 | 23.29 | 22.60 | 23.15 | 2,068,915 | +0.42(+1.85%) |
Mar 05, 2013 | 22.67 | 22.83 | 22.50 | 22.73 | 2,123,103 | +0.24(+1.07%) |
Mar 04, 2013 | 23.04 | 23.16 | 22.14 | 22.49 | 4,173,451 | -0.57(-2.47%) |
Mar 01, 2013 | 22.97 | 23.37 | 22.75 | 23.06 | 3,832,571 | -0.06(-0.26%) |
Feb 28, 2013 | 23.24 | 23.46 | 23.11 | 23.12 | 3,377,020 | -0.12(-0.52%) |
Feb 27, 2013 | 23.45 | 23.63 | 23.18 | 23.24 | 2,567,195 | -0.30(-1.27%) |
Feb 26, 2013 | 23.94 | 23.98 | 22.95 | 23.54 | 4,870,971 | -0.25(-1.05%) |
Feb 25, 2013 | 25.10 | 25.28 | 23.77 | 23.79 | 3,162,496 | -1.13(-4.53%) |
Feb 22, 2013 | 24.62 | 24.99 | 24.45 | 24.92 | 2,983,666 | +0.49(+2.01%) |
Feb 21, 2013 | 24.66 | 24.70 | 23.86 | 24.43 | 3,376,584 | -0.32(-1.29%) |
Feb 20, 2013 | 27.20 | 27.21 | 24.63 | 24.75 | 6,528,999 | -2.55(-9.34%) |
Feb 19, 2013 | 27.22 | 27.65 | 26.96 | 27.30 | 2,395,750 | +0.15(+0.55%) |
Feb 15, 2013 | 27.96 | 27.96 | 26.90 | 27.15 | 3,968,638 | -0.96(-3.42%) |
Feb 14, 2013 | 30.48 | 30.50 | 28.00 | 28.11 | 4,595,524 | -1.68(-5.64%) |
Feb 13, 2013 | 29.56 | 30.01 | 29.51 | 29.79 | 857,807 | +0.36(+1.22%) |
Feb 12, 2013 | 29.44 | 29.63 | 29.14 | 29.43 | 1,234,051 | -0.02(-0.07%) |
Feb 11, 2013 | 29.63 | 29.63 | 29.09 | 29.45 | 1,063,760 | -0.24(-0.81%) |
Feb 08, 2013 | 29.75 | 30.13 | 29.56 | 29.69 | 1,391,307 | +0.07(+0.24%) |
Feb 07, 2013 | 29.76 | 29.94 | 29.56 | 29.62 | 1,458,855 | -0.15(-0.50%) |
Feb 06, 2013 | 29.64 | 29.92 | 29.45 | 29.77 | 1,277,538 | +0.52(+1.78%) |
Feb 04, 2013 | 29.27 | 29.41 | 28.98 | 29.25 | 1,060,663 | -0.30(-1.02%) |
Feb 01, 2013 | 29.69 | 29.74 | 29.24 | 29.55 | 1,886,240 | +0.05(+0.17%) |
Jan 31, 2013 | 29.56 | 29.80 | 29.17 | 29.50 | 1,326,934 | -0.20(-0.67%) |
Jan 30, 2013 | 29.36 | 30.03 | 29.24 | 29.70 | 2,334,768 | +0.39(+1.33%) |
Jan 29, 2013 | 28.76 | 29.36 | 28.71 | 29.31 | 794,535 | +0.56(+1.95%) |
Jan 28, 2013 | 28.90 | 29.07 | 28.47 | 28.75 | 1,114,895 | -0.14(-0.48%) |
Jan 25, 2013 | 28.74 | 29.13 | 28.55 | 28.89 | 1,261,118 | +0.34(+1.19%) |
Jan 24, 2013 | 28.67 | 29.12 | 28.41 | 28.55 | 1,066,755 | -0.10(-0.35%) |
Jan 23, 2013 | 29.08 | 29.15 | 28.54 | 28.65 | 1,137,413 | -0.49(-1.68%) |
Jan 22, 2013 | 28.60 | 29.20 | 28.47 | 29.14 | 1,204,106 | +0.50(+1.75%) |
Jan 18, 2013 | 28.58 | 28.64 | 28.24 | 28.64 | 1,078,159 | +0.09(+0.32%) |
Jan 17, 2013 | 28.50 | 28.70 | 28.26 | 28.55 | 1,505,517 | +0.14(+0.49%) |
Jan 16, 2013 | 28.50 | 28.59 | 28.15 | 28.41 | 1,735,173 | +0.37(+1.32%) |
Jan 15, 2013 | 27.63 | 28.10 | 27.56 | 28.04 | 1,905,999 | +0.29(+1.05%) |
Jan 14, 2013 | 27.99 | 28.14 | 27.60 | 27.75 | 1,179,128 | -0.25(-0.89%) |
Jan 11, 2013 | 28.28 | 28.49 | 27.56 | 28.00 | 2,537,589 | -0.19(-0.67%) |
Jan 10, 2013 | 27.59 | 28.39 | 27.23 | 28.19 | 3,574,339 | +0.90(+3.30%) |
Jan 09, 2013 | 27.34 | 27.53 | 27.11 | 27.29 | 2,928,483 | +0.01(+0.04%) |
Jan 08, 2013 | 27.66 | 27.71 | 27.24 | 27.28 | 2,010,078 | -0.44(-1.59%) |
Jan 07, 2013 | 27.74 | 28.01 | 27.58 | 27.72 | 2,156,348 | -0.31(-1.11%) |
Jan 04, 2013 | 27.49 | 28.20 | 27.49 | 28.03 | 2,443,540 | +0.52(+1.89%) |
Jan 03, 2013 | 27.18 | 27.73 | 27.00 | 27.51 | 2,695,491 | +0.25(+0.92%) |
Jan 02, 2013 | 26.74 | 27.28 | 26.52 | 27.26 | 2,533,607 | +0.48(+1.79%) |
Dec 31, 2012 | 25.70 | 26.81 | 25.64 | 26.78 | 1,905,354 | +0.99(+3.84%) |
Dec 28, 2012 | 26.12 | 26.29 | 25.77 | 25.79 | 1,249,340 | -0.49(-1.86%) |
Dec 27, 2012 | 26.26 | 26.42 | 25.84 | 26.28 | 1,233,603 | +0.01(+0.04%) |
Dec 26, 2012 | 26.72 | 27.01 | 26.22 | 26.27 | 874,006 | -0.29(-1.09%) |
Dec 24, 2012 | 26.80 | 27.02 | 26.41 | 26.56 | 534,609 | -0.41(-1.52%) |
Dec 21, 2012 | 26.76 | 26.98 | 26.54 | 26.97 | 2,349,203 | -0.19(-0.70%) |
Dec 20, 2012 | 26.93 | 27.17 | 26.72 | 27.16 | 1,629,122 | +0.19(+0.70%) |
Dec 19, 2012 | 27.22 | 27.30 | 26.64 | 26.97 | 1,379,752 | -0.18(-0.66%) |
Dec 18, 2012 | 26.51 | 27.44 | 26.45 | 27.15 | 1,468,086 | +0.78(+2.96%) |
Dec 17, 2012 | 25.90 | 26.64 | 25.80 | 26.37 | 2,332,298 | +0.61(+2.37%) |
Dec 14, 2012 | 25.89 | 25.97 | 25.49 | 25.76 | 1,673,106 | -0.11(-0.43%) |
Dec 13, 2012 | 26.46 | 26.55 | 25.80 | 25.87 | 1,067,824 | -0.66(-2.49%) |
Dec 12, 2012 | 26.73 | 26.98 | 26.39 | 26.53 | 1,748,602 | -0.09(-0.34%) |
Dec 11, 2012 | 26.11 | 26.98 | 26.00 | 26.62 | 3,192,064 | +0.61(+2.35%) |
Dec 10, 2012 | 25.73 | 26.07 | 25.32 | 26.01 | 2,634,861 | +0.22(+0.85%) |
Dec 07, 2012 | 25.13 | 25.85 | 25.08 | 25.79 | 2,720,563 | +0.79(+3.16%) |
Dec 06, 2012 | 25.00 | 25.13 | 24.48 | 25.00 | 1,501,713 | -0.17(-0.68%) |
Dec 05, 2012 | 24.35 | 25.30 | 24.35 | 25.17 | 1,922,536 | +0.91(+3.75%) |
Dec 04, 2012 | 24.32 | 24.56 | 24.13 | 24.26 | 1,571,504 | -0.08(-0.33%) |
Nov 30, 2012 | 24.20 | 24.71 | 24.20 | 24.34 | 1,861,935 | +0.19(+0.79%) |
Nov 29, 2012 | 24.13 | 24.45 | 23.96 | 24.15 | 1,286,956 | +0.20(+0.84%) |
Nov 28, 2012 | 23.94 | 24.01 | 23.56 | 23.95 | 1,991,399 | -0.16(-0.66%) |
Nov 27, 2012 | 24.05 | 24.47 | 23.90 | 24.11 | 1,974,879 | -0.04(-0.17%) |
Nov 26, 2012 | 24.09 | 24.45 | 23.74 | 24.15 | 2,236,219 | +0.01(+0.04%) |
Nov 23, 2012 | 23.98 | 24.32 | 23.87 | 24.14 | 814,920 | +0.16(+0.67%) |
Nov 21, 2012 | 23.98 | 24.15 | 23.74 | 23.98 | 1,768,896 | +0.10(+0.42%) |
Nov 20, 2012 | 24.38 | 24.50 | 23.71 | 23.88 | 2,383,127 | -0.56(-2.29%) |
Nov 19, 2012 | 24.73 | 25.13 | 24.15 | 24.44 | 2,722,038 | +0.18(+0.74%) |
Nov 16, 2012 | 24.31 | 24.53 | 23.83 | 24.26 | 2,645,243 | -0.01(-0.04%) |
Nov 15, 2012 | 24.36 | 24.65 | 24.05 | 24.27 | 2,542,430 | -0.08(-0.33%) |
Nov 14, 2012 | 24.91 | 25.06 | 24.23 | 24.35 | 2,461,538 | -0.59(-2.37%) |
Nov 13, 2012 | 24.69 | 25.44 | 24.56 | 24.94 | 1,795,861 | -0.05(-0.20%) |
Nov 12, 2012 | 25.36 | 25.42 | 24.84 | 24.99 | 1,278,048 | -0.20(-0.79%) |
Nov 09, 2012 | 25.00 | 25.55 | 24.83 | 25.19 | 1,787,827 | +0.17(+0.68%) |
Nov 08, 2012 | 25.50 | 25.56 | 25.01 | 25.02 | 1,805,589 | -0.49(-1.92%) |
Nov 07, 2012 | 26.11 | 26.61 | 25.21 | 25.51 | 3,542,182 | -0.94(-3.55%) |
Nov 06, 2012 | 26.69 | 26.69 | 26.19 | 26.45 | 2,521,543 | -0.10(-0.38%) |
Nov 05, 2012 | 26.34 | 26.81 | 26.23 | 26.55 | 1,459,488 | +0.22(+0.84%) |
Nov 02, 2012 | 27.22 | 27.46 | 26.20 | 26.33 | 2,261,856 | -0.62(-2.30%) |
Nov 01, 2012 | 27.01 | 27.38 | 26.85 | 26.95 | 2,706,739 | -0.17(-0.63%) |
Oct 31, 2012 | 27.11 | 27.63 | 26.95 | 27.12 | 2,917,852 | +0.04(+0.15%) |
Oct 26, 2012 | 27.24 | 27.08 | 27.08 | 27.08 | 4,132,100 | -0.15(-0.55%) |
Oct 25, 2012 | 27.89 | 28.00 | 26.93 | 27.23 | 6,848,431 | -0.23(-0.84%) |
Oct 24, 2012 | 33.86 | 34.14 | 26.97 | 27.46 | 21,434,156 | -5.86(-17.59%) |
Oct 23, 2012 | 33.25 | 33.55 | 32.83 | 33.32 | 2,201,888 | -0.82(-2.40%) |
Oct 19, 2012 | 34.43 | 34.79 | 33.96 | 34.14 | 1,487,891 | -0.50(-1.44%) |
Oct 18, 2012 | 34.33 | 34.75 | 34.27 | 34.64 | 1,230,888 | +0.17(+0.49%) |
Oct 17, 2012 | 33.98 | 34.70 | 33.97 | 34.47 | 1,537,563 | +0.46(+1.35%) |
Oct 16, 2012 | 33.44 | 34.09 | 33.33 | 34.01 | 2,148,039 | +0.73(+2.19%) |
Oct 15, 2012 | 33.06 | 33.38 | 32.80 | 33.28 | 1,722,146 | +0.15(+0.45%) |
Oct 12, 2012 | 33.20 | 33.64 | 32.79 | 33.13 | 1,702,444 | -0.23(-0.69%) |
Oct 11, 2012 | 33.32 | 33.67 | 32.95 | 33.36 | 2,955,376 | +0.41(+1.24%) |
Oct 10, 2012 | 33.20 | 33.42 | 32.75 | 32.95 | 3,886,177 | +0.33(+1.01%) |
Oct 09, 2012 | 30.75 | 32.95 | 30.75 | 32.62 | 3,915,440 | +1.88(+6.12%) |
Oct 08, 2012 | 30.21 | 30.91 | 30.09 | 30.74 | 1,156,881 | +0.20(+0.65%) |
Oct 05, 2012 | 30.51 | 30.67 | 30.33 | 30.54 | 1,646,660 | +0.18(+0.59%) |
Oct 04, 2012 | 30.36 | 30.63 | 29.99 | 30.36 | 1,772,646 | +0.25(+0.83%) |
Oct 03, 2012 | 31.12 | 31.12 | 29.93 | 30.11 | 2,345,844 | -1.09(-3.49%) |
Oct 02, 2012 | 31.60 | 31.66 | 31.10 | 31.20 | 1,608,443 | -0.18(-0.57%) |
Oct 01, 2012 | 31.60 | 31.94 | 31.23 | 31.38 | 1,767,319 | +0.06(+0.19%) |
Sep 28, 2012 | 31.27 | 31.53 | 31.03 | 31.32 | 1,569,762 | -0.24(-0.76%) |
Sep 27, 2012 | 31.51 | 31.83 | 31.36 | 31.56 | 2,075,374 | +0.28(+0.90%) |
Sep 26, 2012 | 31.82 | 31.85 | 31.08 | 31.28 | 3,224,908 | -0.67(-2.10%) |
Sep 25, 2012 | 32.46 | 32.73 | 31.91 | 31.95 | 1,935,895 | -0.36(-1.11%) |
Sep 24, 2012 | 32.62 | 32.88 | 32.26 | 32.31 | 1,938,222 | -0.74(-2.24%) |
Sep 21, 2012 | 32.85 | 33.26 | 32.60 | 33.05 | 2,812,506 | +0.48(+1.47%) |
Sep 20, 2012 | 33.04 | 33.13 | 32.41 | 32.57 | 2,896,353 | -0.88(-2.63%) |
Sep 19, 2012 | 33.77 | 34.16 | 33.09 | 33.45 | 1,844,684 | -0.82(-2.39%) |
Sep 18, 2012 | 34.70 | 34.75 | 33.86 | 34.27 | 1,139,940 | -0.62(-1.78%) |
Sep 17, 2012 | 35.15 | 35.37 | 34.67 | 34.89 | 1,364,509 | -0.32(-0.91%) |
Sep 14, 2012 | 34.54 | 35.65 | 34.54 | 35.21 | 2,612,922 | +0.83(+2.41%) |
Sep 13, 2012 | 33.85 | 34.56 | 33.26 | 34.38 | 1,955,767 | +0.63(+1.87%) |
Sep 12, 2012 | 34.18 | 34.25 | 33.59 | 33.75 | 1,939,590 | -0.24(-0.71%) |
Sep 11, 2012 | 33.57 | 34.16 | 33.53 | 33.99 | 1,617,226 | +0.59(+1.77%) |
Sep 10, 2012 | 33.35 | 33.96 | 33.30 | 33.40 | 1,646,245 | +0.06(+0.18%) |
Sep 07, 2012 | 33.20 | 33.53 | 33.20 | 33.34 | 2,788,415 | +0.30(+0.91%) |
Sep 06, 2012 | 32.86 | 33.47 | 32.72 | 33.04 | 2,347,464 | +0.62(+1.91%) |
Sep 05, 2012 | 33.16 | 33.29 | 32.33 | 32.42 | 1,828,669 | -0.57(-1.73%) |
Sep 04, 2012 | 32.73 | 33.27 | 32.48 | 32.99 | 2,895,062 | +0.36(+1.10%) |
Aug 31, 2012 | 31.96 | 32.83 | 31.80 | 32.63 | 2,733,331 | +0.99(+3.13%) |
Aug 30, 2012 | 31.17 | 31.80 | 31.00 | 31.64 | 1,508,893 | +0.13(+0.41%) |
Aug 29, 2012 | 31.75 | 31.80 | 31.44 | 31.51 | 773,508 | -0.28(-0.88%) |
Aug 27, 2012 | 31.86 | 32.19 | 31.66 | 31.79 | 1,460,141 | +0.08(+0.25%) |
Aug 24, 2012 | 31.26 | 31.83 | 31.14 | 31.71 | 1,311,853 | +0.36(+1.15%) |
Aug 23, 2012 | 32.10 | 32.30 | 31.26 | 31.35 | 935,226 | -0.78(-2.43%) |
Aug 22, 2012 | 31.90 | 32.26 | 31.68 | 32.13 | 1,427,878 | +0.12(+0.37%) |
Aug 21, 2012 | 32.44 | 32.53 | 31.79 | 32.01 | 1,171,789 | -0.21(-0.65%) |
Aug 20, 2012 | 32.21 | 32.54 | 31.84 | 32.22 | 1,287,581 | -0.13(-0.40%) |
Aug 17, 2012 | 32.83 | 32.95 | 32.09 | 32.35 | 1,303,878 | -0.61(-1.85%) |
Aug 16, 2012 | 32.30 | 33.10 | 32.18 | 32.96 | 1,305,207 | +0.62(+1.92%) |
Aug 15, 2012 | 31.93 | 32.44 | 31.82 | 32.34 | 943,093 | +0.39(+1.22%) |
Aug 14, 2012 | 32.08 | 32.24 | 31.69 | 31.95 | 1,208,464 | +0.14(+0.44%) |
Aug 13, 2012 | 31.97 | 32.31 | 31.45 | 31.81 | 1,814,246 | -0.30(-0.93%) |
Aug 10, 2012 | 32.09 | 32.16 | 31.58 | 32.11 | 1,389,457 | -0.27(-0.83%) |
Aug 09, 2012 | 31.35 | 32.62 | 31.34 | 32.38 | 2,171,071 | +0.86(+2.73%) |
Aug 08, 2012 | 31.37 | 31.93 | 31.06 | 31.52 | 1,569,893 | -0.15(-0.47%) |
Aug 07, 2012 | 30.52 | 31.88 | 30.52 | 31.67 | 2,117,177 | +1.49(+4.94%) |
Aug 06, 2012 | 30.09 | 30.71 | 29.88 | 30.18 | 2,056,278 | +0.14(+0.47%) |
Aug 03, 2012 | 30.17 | 30.26 | 29.69 | 30.04 | 2,768,622 | +0.67(+2.28%) |
Aug 02, 2012 | 30.16 | 30.36 | 28.98 | 29.37 | 2,125,016 | -1.22(-3.99%) |
Aug 01, 2012 | 30.61 | 30.86 | 30.02 | 30.59 | 2,194,667 | +0.06(+0.20%) |
Jul 31, 2012 | 31.08 | 31.58 | 30.52 | 30.53 | 2,489,967 | -0.50(-1.61%) |
Jul 30, 2012 | 31.19 | 31.39 | 30.56 | 31.03 | 3,394,909 | -0.21(-0.67%) |
Jul 27, 2012 | 30.23 | 31.52 | 30.23 | 31.24 | 3,381,640 | +0.28(+0.90%) |
Jul 26, 2012 | 30.69 | 31.18 | 30.28 | 30.96 | 2,763,402 | +1.08(+3.61%) |
Jul 25, 2012 | 31.00 | 31.93 | 29.25 | 29.88 | 3,936,659 | -0.59(-1.94%) |
Jul 24, 2012 | 31.68 | 31.95 | 30.04 | 30.47 | 2,863,433 | -0.94(-2.99%) |
Jul 23, 2012 | 31.13 | 31.56 | 30.94 | 31.41 | 2,343,762 | -0.64(-2.00%) |
Jul 20, 2012 | 32.29 | 32.29 | 31.75 | 32.05 | 2,243,981 | -0.60(-1.84%) |
Jul 19, 2012 | 32.00 | 32.75 | 32.00 | 32.65 | 4,001,768 | +1.18(+3.75%) |
Jul 18, 2012 | 31.09 | 31.91 | 31.09 | 31.47 | 2,199,921 | +0.09(+0.29%) |
Jul 17, 2012 | 30.44 | 31.49 | 29.99 | 31.38 | 2,842,138 | +1.06(+3.50%) |
Jul 16, 2012 | 29.75 | 30.36 | 29.19 | 30.32 | 3,532,541 | +0.30(+1.00%) |
Jul 13, 2012 | 29.18 | 30.24 | 29.16 | 30.02 | 2,912,096 | +0.98(+3.37%) |
Jul 12, 2012 | 28.20 | 29.29 | 27.95 | 29.04 | 3,048,800 | +0.38(+1.33%) |
Jul 11, 2012 | 28.28 | 29.12 | 28.28 | 28.66 | 2,465,851 | +0.47(+1.67%) |
Jul 10, 2012 | 29.46 | 29.64 | 27.91 | 28.19 | 2,110,583 | -1.04(-3.56%) |
Jul 09, 2012 | 29.13 | 29.58 | 28.79 | 29.23 | 2,333,202 | -0.02(-0.07%) |
Jul 06, 2012 | 29.33 | 29.80 | 28.85 | 29.25 | 1,487,259 | -0.75(-2.50%) |
Jul 05, 2012 | 29.59 | 30.36 | 29.27 | 30.00 | 2,659,802 | +0.03(+0.10%) |
Jul 03, 2012 | 29.74 | 30.44 | 29.73 | 29.97 | 2,481,236 | +0.56(+1.90%) |
Jul 02, 2012 | 29.15 | 29.55 | 28.46 | 29.41 | 4,566,301 | +0.10(+0.34%) |
Jun 29, 2012 | 28.43 | 29.80 | 28.26 | 29.31 | 5,963,502 | +1.81(+6.58%) |
Jun 28, 2012 | 25.96 | 27.56 | 25.91 | 27.50 | 4,962,605 | +1.26(+4.80%) |
Jun 27, 2012 | 25.71 | 26.50 | 25.38 | 26.24 | 4,256,393 | +0.77(+3.02%) |
Jun 26, 2012 | 25.82 | 25.93 | 25.01 | 25.47 | 3,203,664 | -0.34(-1.32%) |
Jun 25, 2012 | 25.95 | 26.07 | 25.42 | 25.81 | 2,687,726 | -0.73(-2.75%) |
Jun 22, 2012 | 25.84 | 26.68 | 25.59 | 26.54 | 3,654,981 | +1.02(+4.00%) |
Jun 21, 2012 | 27.15 | 27.15 | 25.42 | 25.52 | 2,407,591 | -1.58(-5.83%) |
Jun 20, 2012 | 27.32 | 27.87 | 26.84 | 27.10 | 1,999,340 | -0.51(-1.85%) |
Jun 19, 2012 | 26.71 | 27.85 | 26.60 | 27.61 | 3,361,634 | +1.05(+3.95%) |
Jun 18, 2012 | 26.76 | 26.87 | 26.21 | 26.56 | 2,159,328 | -0.41(-1.52%) |
Jun 15, 2012 | 26.72 | 27.20 | 26.43 | 26.97 | 3,625,086 | +0.35(+1.31%) |
Jun 14, 2012 | 26.90 | 26.90 | 26.08 | 26.62 | 4,859,807 | -0.15(-0.56%) |
Jun 13, 2012 | 27.33 | 27.69 | 26.61 | 26.77 | 3,075,713 | -0.83(-3.01%) |
Jun 12, 2012 | 27.75 | 28.05 | 27.30 | 27.60 | 3,258,901 | +0.04(+0.15%) |
Jun 11, 2012 | 29.70 | 29.70 | 27.50 | 27.56 | 2,449,949 | -1.64(-5.62%) |
Jun 08, 2012 | 28.78 | 29.27 | 28.23 | 29.20 | 2,528,449 | +0.20(+0.69%) |
Jun 07, 2012 | 29.85 | 30.04 | 28.91 | 29.00 | 2,752,397 | -0.19(-0.65%) |
Jun 06, 2012 | 28.91 | 29.52 | 28.76 | 29.19 | 2,649,042 | +0.76(+2.67%) |
Jun 05, 2012 | 28.04 | 28.80 | 27.93 | 28.43 | 3,066,513 | +0.37(+1.32%) |
Jun 04, 2012 | 28.61 | 28.61 | 27.56 | 28.06 | 2,891,979 | -0.27(-0.95%) |
Jun 01, 2012 | 29.07 | 29.14 | 28.25 | 28.33 | 2,997,579 | -1.63(-5.44%) |
May 31, 2012 | 30.50 | 30.59 | 29.22 | 29.96 | 2,652,645 | -0.60(-1.96%) |
May 30, 2012 | 31.59 | 31.59 | 30.33 | 30.56 | 1,964,713 | -1.58(-4.92%) |
May 29, 2012 | 31.34 | 32.25 | 31.29 | 32.14 | 3,245,689 | +1.08(+3.48%) |
May 25, 2012 | 29.74 | 31.08 | 29.74 | 31.06 | 3,578,257 | +1.34(+4.51%) |
May 24, 2012 | 29.87 | 30.09 | 29.19 | 29.72 | 2,744,813 | -0.16(-0.54%) |
May 23, 2012 | 28.91 | 29.97 | 28.56 | 29.88 | 2,967,131 | +0.64(+2.19%) |
May 22, 2012 | 28.86 | 29.76 | 28.63 | 29.24 | 2,863,609 | -0.19(-0.65%) |
May 21, 2012 | 28.30 | 29.48 | 28.28 | 29.43 | 1,869,841 | +1.19(+4.21%) |
May 18, 2012 | 28.58 | 28.98 | 28.12 | 28.24 | 2,071,910 | -0.18(-0.63%) |
May 17, 2012 | 29.62 | 29.75 | 28.41 | 28.42 | 3,581,463 | -1.15(-3.89%) |
May 16, 2012 | 30.10 | 31.13 | 29.55 | 29.57 | 3,283,632 | -0.33(-1.10%) |
May 15, 2012 | 31.52 | 31.60 | 29.89 | 29.90 | 3,472,195 | -1.62(-5.14%) |
May 14, 2012 | 31.82 | 32.27 | 31.50 | 31.52 | 1,479,995 | -0.74(-2.29%) |
May 11, 2012 | 32.45 | 33.33 | 32.19 | 32.26 | 1,310,953 | -0.60(-1.83%) |
May 10, 2012 | 33.52 | 34.00 | 32.74 | 32.86 | 2,409,261 | -0.18(-0.54%) |
May 09, 2012 | 32.81 | 33.40 | 32.24 | 33.04 | 2,728,918 | -0.50(-1.49%) |
May 08, 2012 | 33.53 | 33.61 | 32.53 | 33.54 | 1,817,499 | -0.37(-1.09%) |
May 07, 2012 | 34.15 | 34.56 | 33.35 | 33.91 | 1,956,872 | -0.48(-1.40%) |
May 04, 2012 | 34.45 | 34.74 | 34.15 | 34.39 | 2,870,276 | -0.56(-1.60%) |
May 03, 2012 | 35.51 | 35.72 | 34.48 | 34.95 | 2,924,864 | -0.48(-1.35%) |
May 02, 2012 | 35.75 | 35.75 | 35.18 | 35.43 | 1,690,050 | -0.80(-2.21%) |
May 01, 2012 | 36.07 | 36.66 | 35.40 | 36.23 | 3,051,299 | +0.33(+0.92%) |
Apr 30, 2012 | 35.95 | 36.01 | 35.38 | 35.90 | 2,165,642 | -0.05(-0.14%) |
Apr 27, 2012 | 35.90 | 36.02 | 35.34 | 35.95 | 1,389,497 | +0.20(+0.56%) |
Apr 26, 2012 | 35.08 | 36.08 | 34.76 | 35.75 | 2,289,864 | +0.57(+1.62%) |
Apr 25, 2012 | 35.29 | 36.24 | 33.42 | 35.18 | 5,770,551 | +1.47(+4.36%) |
Apr 24, 2012 | 32.45 | 33.79 | 32.16 | 33.71 | 2,951,153 | +1.23(+3.79%) |
Apr 23, 2012 | 31.93 | 32.98 | 31.62 | 32.48 | 3,029,534 | +0.00(+0.00%) |
Apr 20, 2012 | 33.06 | 33.49 | 32.40 | 32.48 | 3,930,426 | -0.19(-0.58%) |
Apr 19, 2012 | 33.03 | 33.38 | 32.50 | 32.67 | 2,806,283 | -0.08(-0.24%) |
Apr 18, 2012 | 33.49 | 33.64 | 32.44 | 32.75 | 2,346,981 | -1.03(-3.05%) |
Apr 17, 2012 | 33.37 | 34.30 | 33.08 | 33.78 | 2,679,901 | +1.46(+4.52%) |
Apr 16, 2012 | 33.36 | 33.36 | 32.25 | 32.32 | 1,770,939 | -0.56(-1.70%) |
Apr 13, 2012 | 33.50 | 33.71 | 32.86 | 32.88 | 2,137,138 | -0.84(-2.49%) |
Apr 12, 2012 | 32.25 | 33.79 | 32.25 | 33.72 | 2,193,033 | +1.43(+4.43%) |
Apr 11, 2012 | 33.12 | 33.48 | 32.26 | 32.29 | 3,299,157 | -0.80(-2.42%) |
Apr 10, 2012 | 34.05 | 34.28 | 33.07 | 33.09 | 2,958,347 | -1.13(-3.30%) |
Apr 09, 2012 | 34.41 | 34.93 | 34.14 | 34.22 | 1,666,260 | -0.90(-2.56%) |
Apr 05, 2012 | 35.34 | 36.03 | 34.98 | 35.12 | 2,335,328 | -0.34(-0.96%) |
Apr 04, 2012 | 34.67 | 35.74 | 34.45 | 35.46 | 3,086,148 | +0.26(+0.74%) |
Apr 03, 2012 | 35.13 | 35.24 | 34.70 | 35.20 | 2,288,650 | -0.02(-0.06%) |