Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.06 | 30.26 | 29.67 | 29.90 | 555,398 | -0.21(-0.69%) |
Mar 27, 2013 | 30.43 | 30.46 | 29.95 | 30.11 | 561,616 | -0.51(-1.67%) |
Mar 26, 2013 | 30.88 | 30.94 | 30.52 | 30.62 | 304,859 | -0.11(-0.36%) |
Mar 25, 2013 | 30.74 | 30.97 | 30.53 | 30.73 | 401,900 | +0.08(+0.27%) |
Mar 22, 2013 | 30.85 | 30.91 | 30.62 | 30.65 | 246,879 | -0.21(-0.67%) |
Mar 21, 2013 | 30.81 | 31.15 | 30.72 | 30.86 | 586,762 | -0.26(-0.84%) |
Mar 20, 2013 | 31.21 | 31.24 | 30.91 | 31.12 | 507,039 | +0.01(+0.04%) |
Mar 19, 2013 | 31.27 | 31.29 | 30.84 | 31.11 | 545,857 | -0.09(-0.29%) |
Mar 18, 2013 | 31.06 | 31.30 | 30.93 | 31.20 | 545,983 | -0.12(-0.40%) |
Mar 15, 2013 | 31.95 | 32.02 | 31.31 | 31.32 | 745,822 | -0.85(-2.64%) |
Mar 14, 2013 | 32.54 | 32.56 | 32.12 | 32.17 | 248,800 | -0.28(-0.87%) |
Mar 13, 2013 | 32.73 | 32.75 | 32.41 | 32.45 | 585,529 | -0.30(-0.91%) |
Mar 12, 2013 | 32.61 | 32.92 | 32.32 | 32.75 | 723,377 | +0.19(+0.59%) |
Mar 11, 2013 | 32.33 | 32.59 | 32.16 | 32.56 | 607,391 | +0.24(+0.75%) |
Mar 08, 2013 | 32.10 | 32.39 | 31.98 | 32.32 | 519,372 | +0.30(+0.95%) |
Mar 07, 2013 | 31.78 | 32.02 | 31.74 | 32.01 | 599,491 | +0.19(+0.61%) |
Mar 06, 2013 | 31.58 | 32.05 | 31.58 | 31.82 | 672,117 | +0.26(+0.83%) |
Mar 05, 2013 | 30.79 | 31.65 | 30.63 | 31.56 | 727,103 | +0.95(+3.12%) |
Mar 04, 2013 | 30.68 | 30.74 | 30.48 | 30.60 | 331,823 | -0.15(-0.49%) |
Mar 01, 2013 | 30.48 | 30.82 | 30.17 | 30.75 | 471,087 | +0.11(+0.36%) |
Feb 28, 2013 | 30.51 | 30.94 | 30.49 | 30.64 | 457,606 | -0.28(-0.89%) |
Feb 27, 2013 | 29.92 | 30.95 | 29.92 | 30.92 | 521,934 | +1.08(+3.62%) |
Feb 26, 2013 | 29.84 | 29.94 | 29.49 | 29.84 | 551,197 | +0.18(+0.61%) |
Feb 25, 2013 | 30.29 | 30.31 | 29.61 | 29.66 | 383,567 | -0.52(-1.72%) |
Feb 22, 2013 | 30.11 | 30.20 | 29.80 | 30.18 | 457,982 | +0.11(+0.37%) |
Feb 21, 2013 | 30.30 | 30.39 | 29.95 | 30.07 | 362,461 | -0.34(-1.11%) |
Feb 20, 2013 | 30.84 | 30.84 | 30.40 | 30.41 | 321,319 | -0.38(-1.25%) |
Feb 19, 2013 | 30.24 | 30.83 | 30.16 | 30.79 | 599,415 | +0.56(+1.86%) |
Feb 15, 2013 | 30.02 | 30.37 | 29.98 | 30.23 | 281,603 | +0.21(+0.69%) |
Feb 14, 2013 | 29.90 | 30.11 | 29.82 | 30.02 | 297,802 | +0.07(+0.23%) |
Feb 13, 2013 | 30.04 | 30.13 | 29.84 | 29.95 | 206,935 | +0.01(+0.02%) |
Feb 12, 2013 | 30.14 | 30.18 | 29.90 | 29.95 | 313,266 | -0.26(-0.86%) |
Feb 11, 2013 | 30.35 | 30.63 | 30.17 | 30.21 | 240,187 | -0.12(-0.38%) |
Feb 08, 2013 | 30.15 | 30.33 | 30.13 | 30.32 | 457,471 | +0.14(+0.48%) |
Feb 07, 2013 | 30.52 | 30.83 | 29.97 | 30.18 | 552,402 | -0.14(-0.48%) |
Feb 06, 2013 | 30.74 | 31.69 | 30.23 | 30.32 | 916,008 | +0.28(+0.94%) |
Feb 04, 2013 | 30.13 | 30.21 | 29.79 | 30.04 | 450,948 | -0.26(-0.86%) |
Feb 01, 2013 | 30.14 | 30.44 | 30.02 | 30.30 | 279,991 | +0.29(+0.96%) |
Jan 31, 2013 | 29.88 | 30.17 | 29.88 | 30.02 | 291,917 | +0.00(+0.00%) |
Jan 30, 2013 | 30.12 | 30.32 | 30.00 | 30.02 | 193,472 | -0.12(-0.41%) |
Jan 29, 2013 | 30.17 | 30.33 | 30.02 | 30.14 | 445,131 | -0.08(-0.25%) |
Jan 28, 2013 | 31.31 | 31.31 | 30.06 | 30.21 | 970,742 | -1.17(-3.72%) |
Jan 25, 2013 | 31.35 | 31.64 | 31.27 | 31.38 | 253,620 | +0.12(+0.37%) |
Jan 24, 2013 | 30.72 | 31.45 | 30.72 | 31.27 | 470,331 | +0.61(+1.99%) |
Jan 23, 2013 | 30.85 | 30.96 | 30.59 | 30.65 | 536,993 | -0.23(-0.76%) |
Jan 22, 2013 | 30.85 | 30.98 | 30.74 | 30.89 | 517,947 | -0.05(-0.16%) |
Jan 18, 2013 | 30.74 | 30.94 | 30.34 | 30.94 | 390,994 | +0.25(+0.83%) |
Jan 17, 2013 | 30.74 | 30.86 | 30.52 | 30.68 | 538,280 | +0.11(+0.36%) |
Jan 16, 2013 | 30.63 | 31.00 | 30.54 | 30.57 | 394,712 | -0.18(-0.58%) |
Jan 15, 2013 | 30.69 | 31.13 | 30.63 | 30.75 | 656,483 | -0.14(-0.44%) |
Jan 14, 2013 | 31.68 | 31.70 | 30.78 | 30.89 | 980,601 | -0.87(-2.72%) |
Jan 11, 2013 | 31.73 | 31.77 | 31.51 | 31.75 | 267,741 | +0.09(+0.28%) |
Jan 10, 2013 | 31.79 | 31.79 | 31.49 | 31.66 | 153,283 | +0.03(+0.11%) |
Jan 09, 2013 | 31.44 | 31.79 | 31.44 | 31.63 | 226,517 | +0.26(+0.83%) |
Jan 08, 2013 | 31.75 | 31.84 | 31.26 | 31.37 | 377,067 | -0.40(-1.27%) |
Jan 07, 2013 | 31.48 | 31.85 | 31.48 | 31.77 | 478,702 | +0.12(+0.39%) |
Jan 04, 2013 | 31.06 | 31.69 | 31.02 | 31.65 | 387,706 | +0.71(+2.29%) |
Jan 03, 2013 | 30.78 | 30.95 | 30.74 | 30.94 | 533,610 | +0.22(+0.72%) |
Jan 02, 2013 | 30.85 | 30.87 | 30.48 | 30.72 | 711,732 | +0.48(+1.59%) |
Dec 31, 2012 | 29.89 | 30.35 | 29.88 | 30.24 | 260,734 | +0.23(+0.75%) |
Dec 28, 2012 | 29.97 | 30.36 | 29.94 | 30.02 | 332,738 | -0.10(-0.32%) |
Dec 27, 2012 | 30.11 | 30.26 | 29.75 | 30.11 | 623,626 | +0.01(+0.02%) |
Dec 26, 2012 | 30.16 | 30.20 | 29.91 | 30.11 | 300,698 | -0.08(-0.27%) |
Dec 24, 2012 | 29.94 | 30.19 | 29.87 | 30.19 | 151,439 | +0.13(+0.43%) |
Dec 21, 2012 | 29.69 | 30.28 | 29.68 | 30.06 | 921,188 | +0.03(+0.11%) |
Dec 20, 2012 | 29.95 | 30.13 | 29.80 | 30.02 | 294,835 | +0.14(+0.46%) |
Dec 19, 2012 | 30.14 | 30.21 | 29.83 | 29.89 | 393,730 | -0.18(-0.59%) |
Dec 18, 2012 | 29.39 | 30.07 | 29.36 | 30.06 | 496,492 | +0.76(+2.58%) |
Dec 17, 2012 | 29.30 | 29.55 | 29.19 | 29.31 | 448,562 | +0.16(+0.54%) |
Dec 14, 2012 | 28.82 | 29.75 | 28.62 | 29.15 | 1,235,706 | +0.42(+1.46%) |
Dec 13, 2012 | 28.83 | 28.83 | 28.60 | 28.73 | 418,781 | -0.07(-0.24%) |
Dec 12, 2012 | 29.01 | 29.06 | 28.73 | 28.80 | 370,945 | -0.13(-0.45%) |
Dec 11, 2012 | 28.81 | 29.14 | 28.79 | 28.93 | 457,991 | +0.19(+0.67%) |
Dec 10, 2012 | 28.32 | 28.83 | 28.07 | 28.74 | 756,733 | +0.36(+1.26%) |
Dec 07, 2012 | 27.98 | 28.40 | 27.94 | 28.38 | 233,850 | +0.49(+1.75%) |
Dec 06, 2012 | 28.06 | 28.16 | 27.72 | 27.89 | 656,564 | -0.19(-0.66%) |
Dec 05, 2012 | 28.37 | 28.49 | 27.94 | 28.08 | 402,927 | -0.25(-0.87%) |
Dec 04, 2012 | 28.31 | 28.70 | 28.17 | 28.33 | 243,591 | -0.14(-0.48%) |
Nov 30, 2012 | 28.18 | 28.51 | 28.05 | 28.46 | 1,598,721 | +0.15(+0.53%) |
Nov 29, 2012 | 28.22 | 28.54 | 28.04 | 28.31 | 456,316 | +0.25(+0.88%) |
Nov 28, 2012 | 28.03 | 28.19 | 27.90 | 28.07 | 367,233 | -0.08(-0.29%) |
Nov 27, 2012 | 28.62 | 28.62 | 28.12 | 28.15 | 470,192 | -0.10(-0.36%) |
Nov 26, 2012 | 28.55 | 28.64 | 28.24 | 28.25 | 426,628 | -0.30(-1.03%) |
Nov 23, 2012 | 28.61 | 28.68 | 28.43 | 28.55 | 228,098 | +0.14(+0.48%) |
Nov 21, 2012 | 28.23 | 28.47 | 28.09 | 28.41 | 311,498 | +0.27(+0.96%) |
Nov 20, 2012 | 28.04 | 28.34 | 27.97 | 28.14 | 544,132 | +0.07(+0.24%) |
Nov 19, 2012 | 27.87 | 28.27 | 27.66 | 28.07 | 465,878 | +0.56(+2.03%) |
Nov 16, 2012 | 27.48 | 27.65 | 27.05 | 27.51 | 703,467 | +0.07(+0.25%) |
Nov 15, 2012 | 27.13 | 27.57 | 27.08 | 27.44 | 626,595 | +0.35(+1.31%) |
Nov 14, 2012 | 27.95 | 28.02 | 27.00 | 27.09 | 834,467 | -0.85(-3.05%) |
Nov 13, 2012 | 27.99 | 28.44 | 27.90 | 27.94 | 418,055 | -0.10(-0.34%) |
Nov 12, 2012 | 28.65 | 28.65 | 27.88 | 28.04 | 640,439 | -0.54(-1.88%) |
Nov 09, 2012 | 28.61 | 28.74 | 28.29 | 28.57 | 618,906 | -0.17(-0.59%) |
Nov 08, 2012 | 30.31 | 30.37 | 28.64 | 28.74 | 1,023,030 | -1.27(-4.22%) |
Nov 07, 2012 | 29.44 | 30.03 | 29.14 | 30.01 | 753,328 | +0.27(+0.89%) |
Nov 06, 2012 | 29.71 | 29.95 | 29.59 | 29.75 | 441,866 | +0.27(+0.92%) |
Nov 05, 2012 | 29.21 | 29.73 | 29.06 | 29.47 | 304,389 | +0.20(+0.70%) |
Nov 02, 2012 | 29.79 | 29.85 | 29.25 | 29.27 | 338,898 | -0.37(-1.24%) |
Nov 01, 2012 | 29.17 | 29.96 | 28.99 | 29.64 | 752,151 | +0.48(+1.64%) |
Oct 31, 2012 | 28.70 | 29.19 | 28.50 | 29.16 | 235,419 | +0.63(+2.20%) |
Oct 26, 2012 | 28.51 | 28.53 | 28.53 | 28.53 | 259,416 | +0.05(+0.19%) |
Oct 25, 2012 | 28.68 | 28.89 | 28.30 | 28.48 | 518,168 | -0.10(-0.36%) |
Oct 24, 2012 | 28.84 | 28.93 | 28.55 | 28.58 | 279,197 | -0.10(-0.33%) |
Oct 23, 2012 | 28.60 | 28.81 | 28.21 | 28.68 | 407,152 | -0.48(-1.66%) |
Oct 19, 2012 | 29.49 | 29.73 | 29.03 | 29.16 | 334,552 | -0.47(-1.59%) |
Oct 18, 2012 | 29.63 | 29.73 | 29.28 | 29.63 | 227,807 | -0.05(-0.16%) |
Oct 17, 2012 | 29.60 | 29.91 | 29.45 | 29.68 | 341,541 | +0.22(+0.74%) |
Oct 16, 2012 | 29.55 | 29.68 | 29.12 | 29.46 | 495,741 | +0.03(+0.12%) |
Oct 15, 2012 | 29.06 | 29.48 | 28.88 | 29.43 | 349,027 | +0.29(+0.98%) |
Oct 12, 2012 | 29.63 | 29.75 | 29.04 | 29.14 | 345,599 | -0.46(-1.56%) |
Oct 11, 2012 | 29.80 | 29.93 | 29.60 | 29.60 | 153,098 | -0.01(-0.02%) |
Oct 10, 2012 | 29.63 | 29.78 | 29.46 | 29.61 | 325,204 | -0.05(-0.18%) |
Oct 09, 2012 | 29.90 | 29.99 | 29.46 | 29.66 | 480,809 | -0.31(-1.02%) |
Oct 08, 2012 | 29.91 | 30.11 | 29.77 | 29.97 | 177,677 | -0.07(-0.25%) |
Oct 05, 2012 | 30.19 | 30.38 | 29.98 | 30.05 | 337,533 | -0.06(-0.20%) |
Oct 04, 2012 | 29.77 | 30.26 | 29.54 | 30.11 | 706,582 | +0.47(+1.59%) |
Oct 03, 2012 | 29.66 | 29.92 | 29.56 | 29.64 | 233,540 | -0.03(-0.11%) |
Oct 02, 2012 | 29.72 | 29.72 | 29.53 | 29.67 | 392,890 | -0.03(-0.09%) |
Oct 01, 2012 | 29.64 | 29.80 | 29.30 | 29.70 | 556,260 | +0.09(+0.30%) |
Sep 28, 2012 | 29.68 | 29.94 | 29.30 | 29.61 | 431,071 | -0.05(-0.16%) |
Sep 27, 2012 | 29.51 | 29.77 | 29.31 | 29.66 | 186,265 | +0.29(+1.00%) |
Sep 26, 2012 | 29.66 | 29.82 | 29.22 | 29.36 | 444,475 | -0.37(-1.24%) |
Sep 25, 2012 | 30.32 | 30.32 | 29.63 | 29.73 | 429,154 | -0.41(-1.36%) |
Sep 24, 2012 | 29.67 | 30.29 | 29.67 | 30.14 | 360,253 | +0.09(+0.29%) |
Sep 21, 2012 | 30.22 | 30.47 | 29.76 | 30.05 | 1,583,061 | +0.01(+0.02%) |
Sep 20, 2012 | 29.77 | 30.14 | 29.57 | 30.05 | 291,940 | +0.22(+0.75%) |
Sep 19, 2012 | 29.80 | 30.05 | 29.73 | 29.82 | 490,311 | -0.05(-0.16%) |
Sep 18, 2012 | 29.82 | 29.99 | 29.62 | 29.87 | 505,794 | -0.03(-0.09%) |
Sep 17, 2012 | 30.24 | 30.38 | 29.79 | 29.90 | 420,597 | -0.47(-1.55%) |
Sep 14, 2012 | 29.98 | 30.65 | 29.98 | 30.37 | 397,081 | +0.43(+1.43%) |
Sep 13, 2012 | 29.43 | 30.17 | 29.30 | 29.94 | 338,675 | +0.34(+1.15%) |
Sep 12, 2012 | 29.29 | 29.62 | 29.27 | 29.60 | 353,209 | +0.31(+1.05%) |
Sep 11, 2012 | 29.32 | 29.62 | 29.02 | 29.29 | 868,327 | +0.01(+0.05%) |
Sep 10, 2012 | 29.30 | 29.90 | 29.25 | 29.28 | 502,749 | -0.16(-0.53%) |
Sep 07, 2012 | 29.06 | 29.59 | 28.84 | 29.43 | 472,890 | +0.40(+1.38%) |
Sep 06, 2012 | 28.81 | 29.28 | 28.70 | 29.03 | 424,919 | +0.44(+1.52%) |
Sep 05, 2012 | 28.61 | 28.72 | 28.39 | 28.59 | 428,058 | -0.06(-0.21%) |
Sep 04, 2012 | 28.34 | 28.71 | 28.00 | 28.66 | 518,000 | +0.29(+1.01%) |
Aug 31, 2012 | 28.26 | 28.43 | 28.08 | 28.37 | 300,178 | +0.32(+1.14%) |
Aug 30, 2012 | 28.23 | 28.23 | 28.01 | 28.05 | 272,983 | -0.26(-0.91%) |
Aug 29, 2012 | 27.97 | 28.46 | 27.87 | 28.31 | 383,773 | +0.27(+0.97%) |
Aug 27, 2012 | 28.70 | 28.70 | 27.93 | 28.04 | 862,636 | -0.62(-2.16%) |
Aug 24, 2012 | 28.71 | 28.80 | 28.39 | 28.66 | 514,422 | -0.04(-0.14%) |
Aug 23, 2012 | 28.98 | 29.04 | 28.59 | 28.70 | 710,131 | -0.27(-0.93%) |
Aug 22, 2012 | 29.21 | 29.30 | 28.79 | 28.97 | 580,519 | -0.22(-0.76%) |
Aug 21, 2012 | 29.07 | 29.37 | 29.03 | 29.19 | 566,753 | +0.14(+0.47%) |
Aug 20, 2012 | 29.17 | 29.28 | 28.79 | 29.05 | 666,098 | -0.26(-0.90%) |
Aug 17, 2012 | 29.16 | 29.50 | 29.00 | 29.32 | 619,602 | +0.16(+0.53%) |
Aug 16, 2012 | 28.91 | 29.41 | 28.77 | 29.16 | 589,299 | +0.28(+0.96%) |
Aug 15, 2012 | 28.28 | 28.99 | 28.14 | 28.88 | 645,838 | +0.62(+2.20%) |
Aug 14, 2012 | 28.36 | 28.47 | 27.92 | 28.26 | 655,116 | +0.11(+0.38%) |
Aug 13, 2012 | 28.86 | 29.00 | 28.03 | 28.15 | 801,790 | -0.89(-3.07%) |
Aug 10, 2012 | 26.32 | 29.09 | 26.32 | 29.05 | 2,472,103 | +1.07(+3.82%) |
Aug 09, 2012 | 27.86 | 28.14 | 27.67 | 27.98 | 734,653 | +0.07(+0.24%) |
Aug 08, 2012 | 27.68 | 28.09 | 27.51 | 27.91 | 806,710 | +0.19(+0.68%) |
Aug 07, 2012 | 26.55 | 28.05 | 26.21 | 27.72 | 676,284 | +0.85(+3.14%) |
Aug 06, 2012 | 27.35 | 27.37 | 26.70 | 26.88 | 995,164 | -0.63(-2.29%) |
Aug 03, 2012 | 26.73 | 27.64 | 26.53 | 27.51 | 584,181 | +1.12(+4.25%) |
Aug 02, 2012 | 26.57 | 26.73 | 26.08 | 26.38 | 1,060,169 | -0.33(-1.24%) |
Aug 01, 2012 | 26.96 | 27.09 | 26.56 | 26.71 | 550,879 | -0.26(-0.95%) |
Jul 31, 2012 | 26.57 | 27.13 | 26.52 | 26.97 | 497,808 | +0.29(+1.09%) |
Jul 30, 2012 | 26.59 | 26.78 | 26.48 | 26.68 | 375,446 | -0.01(-0.05%) |
Jul 27, 2012 | 26.29 | 26.94 | 25.99 | 26.69 | 497,162 | +0.53(+2.02%) |
Jul 26, 2012 | 26.38 | 26.42 | 25.96 | 26.17 | 525,538 | +0.09(+0.36%) |
Jul 25, 2012 | 25.83 | 26.21 | 25.67 | 26.07 | 635,370 | +0.27(+1.05%) |
Jul 24, 2012 | 26.32 | 26.42 | 25.67 | 25.80 | 536,909 | -0.51(-1.93%) |
Jul 23, 2012 | 26.20 | 26.56 | 26.17 | 26.31 | 519,358 | -0.31(-1.17%) |
Jul 20, 2012 | 26.35 | 26.94 | 26.34 | 26.62 | 699,609 | +0.14(+0.54%) |
Jul 19, 2012 | 26.53 | 26.61 | 26.21 | 26.48 | 1,250,598 | -0.01(-0.05%) |
Jul 18, 2012 | 26.63 | 26.86 | 26.32 | 26.49 | 995,167 | -0.14(-0.51%) |
Jul 17, 2012 | 26.40 | 26.70 | 26.19 | 26.63 | 468,562 | +0.30(+1.16%) |
Jul 16, 2012 | 25.95 | 26.49 | 25.90 | 26.32 | 708,300 | +0.31(+1.20%) |
Jul 13, 2012 | 26.19 | 26.43 | 25.92 | 26.01 | 1,006,302 | -0.19(-0.72%) |
Jul 12, 2012 | 26.76 | 26.90 | 26.13 | 26.20 | 1,882,700 | -0.97(-3.56%) |
Jul 11, 2012 | 27.31 | 27.46 | 26.83 | 27.17 | 617,605 | +0.07(+0.27%) |
Jul 10, 2012 | 27.46 | 27.51 | 26.92 | 27.09 | 454,190 | -0.25(-0.91%) |
Jul 09, 2012 | 27.47 | 27.47 | 27.05 | 27.34 | 627,144 | -0.13(-0.47%) |
Jul 06, 2012 | 27.61 | 27.86 | 27.39 | 27.47 | 478,731 | -0.43(-1.53%) |
Jul 05, 2012 | 27.65 | 27.95 | 27.37 | 27.90 | 491,841 | +0.19(+0.68%) |
Jul 03, 2012 | 27.74 | 27.88 | 27.51 | 27.71 | 180,703 | +0.07(+0.27%) |
Jul 02, 2012 | 27.86 | 27.89 | 27.40 | 27.63 | 421,062 | -0.16(-0.58%) |
Jun 29, 2012 | 27.72 | 27.86 | 27.57 | 27.80 | 974,961 | +0.47(+1.73%) |
Jun 28, 2012 | 26.75 | 27.38 | 26.70 | 27.32 | 835,221 | +0.38(+1.41%) |
Jun 27, 2012 | 26.76 | 27.15 | 26.68 | 26.94 | 1,144,536 | +0.26(+0.99%) |
Jun 26, 2012 | 26.22 | 26.83 | 26.05 | 26.68 | 1,401,776 | +0.64(+2.44%) |
Jun 25, 2012 | 26.32 | 26.41 | 25.63 | 26.05 | 1,167,710 | -0.64(-2.41%) |
Jun 22, 2012 | 26.66 | 26.76 | 26.38 | 26.69 | 720,261 | +0.18(+0.66%) |
Jun 21, 2012 | 27.11 | 27.12 | 26.38 | 26.51 | 881,633 | -0.58(-2.15%) |
Jun 20, 2012 | 27.33 | 27.38 | 26.92 | 27.09 | 1,061,104 | -0.35(-1.28%) |
Jun 19, 2012 | 27.11 | 27.57 | 27.11 | 27.44 | 688,700 | +0.39(+1.42%) |
Jun 18, 2012 | 26.51 | 27.12 | 26.28 | 27.06 | 1,586,593 | +0.66(+2.51%) |
Jun 15, 2012 | 26.74 | 26.88 | 26.26 | 26.40 | 1,945,166 | -0.37(-1.39%) |
Jun 14, 2012 | 27.13 | 27.34 | 26.68 | 26.77 | 3,125,349 | -0.41(-1.52%) |
Jun 13, 2012 | 24.16 | 27.61 | 23.99 | 27.18 | 13,091,484 | -1.92(-6.60%) |
Jun 12, 2012 | 28.77 | 29.19 | 28.74 | 29.10 | 971,845 | +0.41(+1.41%) |
Jun 11, 2012 | 28.73 | 28.82 | 28.47 | 28.70 | 1,015,317 | +0.12(+0.43%) |
Jun 08, 2012 | 29.07 | 29.09 | 28.26 | 28.57 | 2,079,529 | -0.69(-2.36%) |
Jun 07, 2012 | 29.51 | 30.01 | 29.25 | 29.26 | 1,074,288 | +0.07(+0.25%) |
Jun 06, 2012 | 28.74 | 29.43 | 28.72 | 29.19 | 771,460 | +0.70(+2.47%) |
Jun 05, 2012 | 28.32 | 28.63 | 28.29 | 28.49 | 521,436 | +0.13(+0.45%) |
Jun 04, 2012 | 28.61 | 28.61 | 28.16 | 28.36 | 570,825 | -0.26(-0.90%) |
Jun 01, 2012 | 28.87 | 28.89 | 28.42 | 28.61 | 739,306 | -0.57(-1.95%) |
May 31, 2012 | 29.45 | 29.49 | 29.08 | 29.18 | 830,729 | -0.30(-1.01%) |
May 30, 2012 | 29.68 | 29.76 | 29.38 | 29.48 | 373,363 | -0.39(-1.29%) |
May 29, 2012 | 29.89 | 30.01 | 29.63 | 29.86 | 311,709 | +0.22(+0.75%) |
May 25, 2012 | 29.85 | 30.13 | 29.55 | 29.64 | 228,474 | -0.25(-0.84%) |
May 24, 2012 | 29.95 | 30.08 | 29.46 | 29.89 | 409,798 | -0.01(-0.02%) |
May 23, 2012 | 29.74 | 29.99 | 29.05 | 29.90 | 787,934 | +0.01(+0.05%) |
May 22, 2012 | 30.12 | 30.38 | 29.72 | 29.89 | 426,427 | -0.20(-0.67%) |
May 21, 2012 | 29.64 | 30.14 | 29.45 | 30.09 | 451,112 | +0.44(+1.49%) |
May 18, 2012 | 30.03 | 30.11 | 29.57 | 29.64 | 785,000 | -0.32(-1.05%) |
May 17, 2012 | 30.48 | 30.54 | 29.89 | 29.96 | 745,910 | -0.53(-1.74%) |
May 16, 2012 | 30.59 | 30.88 | 30.39 | 30.49 | 711,674 | +0.03(+0.09%) |
May 15, 2012 | 30.82 | 31.03 | 30.46 | 30.46 | 951,023 | -0.42(-1.35%) |
May 14, 2012 | 31.29 | 31.34 | 30.85 | 30.88 | 793,022 | -0.62(-1.98%) |
May 11, 2012 | 31.46 | 31.69 | 31.25 | 31.50 | 1,028,339 | +0.00(+0.00%) |
May 10, 2012 | 31.68 | 32.32 | 31.39 | 31.50 | 1,729,008 | +0.56(+1.82%) |
May 09, 2012 | 30.97 | 31.66 | 30.86 | 30.94 | 1,727,874 | -0.04(-0.13%) |
May 08, 2012 | 32.23 | 33.16 | 30.56 | 30.98 | 4,443,089 | -5.95(-16.11%) |
May 07, 2012 | 35.87 | 37.02 | 35.67 | 36.93 | 1,973,488 | +1.12(+3.13%) |
May 04, 2012 | 35.83 | 35.96 | 35.61 | 35.81 | 1,069,076 | -0.21(-0.58%) |
May 03, 2012 | 36.42 | 37.57 | 35.51 | 36.02 | 1,692,426 | +1.15(+3.31%) |
May 02, 2012 | 34.89 | 35.02 | 34.78 | 34.86 | 425,058 | -0.19(-0.54%) |
May 01, 2012 | 35.18 | 35.36 | 35.01 | 35.05 | 470,248 | -0.13(-0.38%) |
Apr 30, 2012 | 35.17 | 35.43 | 34.91 | 35.18 | 502,771 | -0.05(-0.13%) |
Apr 27, 2012 | 35.01 | 35.34 | 35.01 | 35.23 | 468,299 | +0.25(+0.71%) |
Apr 26, 2012 | 34.91 | 35.16 | 34.87 | 34.98 | 360,238 | -0.09(-0.27%) |
Apr 25, 2012 | 35.02 | 35.20 | 34.96 | 35.08 | 350,728 | +0.54(+1.56%) |
Apr 24, 2012 | 34.72 | 34.93 | 34.41 | 34.54 | 444,277 | -0.23(-0.66%) |
Apr 23, 2012 | 34.89 | 34.90 | 34.38 | 34.77 | 430,693 | -0.58(-1.63%) |
Apr 20, 2012 | 35.11 | 35.48 | 35.11 | 35.34 | 540,843 | +0.30(+0.84%) |
Apr 19, 2012 | 35.18 | 35.32 | 34.79 | 35.05 | 305,249 | -0.09(-0.25%) |
Apr 18, 2012 | 35.26 | 35.34 | 35.05 | 35.14 | 320,850 | -0.18(-0.51%) |
Apr 17, 2012 | 35.38 | 35.51 | 35.29 | 35.32 | 1,057,391 | +0.03(+0.10%) |
Apr 16, 2012 | 35.24 | 35.52 | 35.21 | 35.28 | 723,775 | +0.05(+0.15%) |
Apr 13, 2012 | 35.40 | 35.69 | 35.22 | 35.23 | 498,507 | -0.26(-0.72%) |
Apr 12, 2012 | 34.99 | 35.67 | 34.91 | 35.48 | 809,504 | +0.61(+1.75%) |
Apr 11, 2012 | 34.67 | 34.95 | 34.49 | 34.87 | 642,382 | +0.57(+1.66%) |
Apr 10, 2012 | 35.21 | 35.31 | 34.22 | 34.30 | 556,616 | -0.91(-2.57%) |
Apr 09, 2012 | 35.24 | 35.50 | 35.10 | 35.21 | 704,644 | -0.34(-0.94%) |
Apr 05, 2012 | 36.25 | 36.37 | 35.49 | 35.55 | 1,247,236 | -0.72(-1.98%) |
Apr 04, 2012 | 36.31 | 36.66 | 36.21 | 36.26 | 471,280 | -0.30(-0.81%) |
Apr 03, 2012 | 36.65 | 36.91 | 36.34 | 36.56 | 618,120 | -0.05(-0.13%) |