Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.34 | 21.57 | 21.21 | 21.52 | 0 | +0.20(+0.93%) |
Apr 29, 2013 | 21.29 | 21.44 | 21.19 | 21.32 | 645,039 | +0.00(+0.00%) |
Apr 26, 2013 | 21.46 | 21.44 | 21.25 | 21.32 | 571,831 | -0.12(-0.55%) |
Apr 25, 2013 | 21.82 | 21.98 | 21.40 | 21.44 | 1,475,221 | -0.40(-1.82%) |
Apr 24, 2013 | 21.38 | 21.90 | 21.21 | 21.84 | 1,338,693 | +0.51(+2.37%) |
Apr 23, 2013 | 21.05 | 21.58 | 21.00 | 21.33 | 1,907,147 | +1.12(+5.54%) |
Apr 22, 2013 | 19.83 | 20.91 | 19.17 | 20.21 | 2,832,364 | +0.79(+4.09%) |
Apr 19, 2013 | 24.66 | 24.81 | 19.25 | 19.41 | 6,583,999 | -7.30(-27.32%) |
Apr 18, 2013 | 26.76 | 26.92 | 26.10 | 26.71 | 966,685 | +0.05(+0.17%) |
Apr 17, 2013 | 26.24 | 26.82 | 26.02 | 26.67 | 648,593 | +0.24(+0.92%) |
Apr 16, 2013 | 26.15 | 26.97 | 26.00 | 26.42 | 646,064 | +0.41(+1.56%) |
Apr 15, 2013 | 27.29 | 27.43 | 25.74 | 26.02 | 710,606 | -1.35(-4.92%) |
Apr 12, 2013 | 26.51 | 27.42 | 26.03 | 27.36 | 620,064 | +0.70(+2.61%) |
Apr 11, 2013 | 26.84 | 27.06 | 26.53 | 26.67 | 364,597 | -0.14(-0.54%) |
Apr 10, 2013 | 26.44 | 27.18 | 26.44 | 26.81 | 462,823 | +0.50(+1.89%) |
Apr 09, 2013 | 26.48 | 26.80 | 26.13 | 26.32 | 376,132 | -0.19(-0.72%) |
Apr 08, 2013 | 26.50 | 26.63 | 26.13 | 26.51 | 261,389 | -0.01(-0.03%) |
Apr 05, 2013 | 26.50 | 26.81 | 26.31 | 26.51 | 289,278 | -0.35(-1.31%) |
Apr 04, 2013 | 26.87 | 27.01 | 26.32 | 26.87 | 378,632 | -0.05(-0.20%) |
Apr 03, 2013 | 26.38 | 27.77 | 26.38 | 26.92 | 724,249 | +0.66(+2.51%) |
Apr 02, 2013 | 26.85 | 26.89 | 26.15 | 26.26 | 387,803 | -0.50(-1.86%) |
Apr 01, 2013 | 27.73 | 27.73 | 26.60 | 26.76 | 539,599 | -0.50(-1.82%) |
Mar 28, 2013 | 27.71 | 27.71 | 27.04 | 27.26 | 448,671 | -0.45(-1.63%) |
Mar 27, 2013 | 26.51 | 27.73 | 26.25 | 27.71 | 437,235 | +1.10(+4.14%) |
Mar 26, 2013 | 26.55 | 26.86 | 26.11 | 26.61 | 378,218 | +0.13(+0.48%) |
Mar 25, 2013 | 26.39 | 26.89 | 26.01 | 26.48 | 354,446 | +0.23(+0.89%) |
Mar 22, 2013 | 27.21 | 27.21 | 25.37 | 26.24 | 917,480 | -0.94(-3.46%) |
Mar 21, 2013 | 25.61 | 28.27 | 24.53 | 27.18 | 3,080,250 | +1.43(+5.54%) |
Mar 20, 2013 | 25.59 | 25.95 | 25.42 | 25.76 | 157,448 | +0.19(+0.74%) |
Mar 19, 2013 | 25.82 | 26.14 | 25.25 | 25.57 | 239,743 | -0.29(-1.12%) |
Mar 18, 2013 | 25.11 | 26.07 | 25.07 | 25.86 | 306,741 | +0.61(+2.43%) |
Mar 15, 2013 | 25.69 | 25.69 | 25.16 | 25.24 | 425,951 | -0.39(-1.52%) |
Mar 14, 2013 | 25.67 | 25.74 | 25.30 | 25.63 | 432,744 | +0.06(+0.25%) |
Mar 13, 2013 | 25.66 | 25.76 | 25.46 | 25.57 | 278,535 | -0.01(-0.04%) |
Mar 12, 2013 | 26.18 | 26.20 | 25.50 | 25.58 | 371,514 | -0.72(-2.75%) |
Mar 11, 2013 | 26.20 | 26.58 | 26.20 | 26.30 | 366,761 | +0.03(+0.10%) |
Mar 08, 2013 | 25.86 | 26.27 | 25.56 | 26.27 | 384,060 | +0.65(+2.54%) |
Mar 07, 2013 | 25.05 | 25.64 | 24.99 | 25.62 | 320,126 | +0.52(+2.09%) |
Mar 06, 2013 | 24.86 | 25.27 | 24.59 | 25.10 | 276,161 | +0.22(+0.87%) |
Mar 05, 2013 | 24.17 | 25.09 | 24.01 | 24.88 | 983,747 | +0.87(+3.61%) |
Mar 04, 2013 | 25.08 | 25.12 | 23.79 | 24.01 | 1,216,558 | -1.02(-4.08%) |
Mar 01, 2013 | 25.11 | 25.26 | 24.64 | 25.03 | 1,236,133 | -0.23(-0.89%) |
Feb 28, 2013 | 25.79 | 25.95 | 24.85 | 25.26 | 1,670,056 | -1.28(-4.83%) |
Feb 27, 2013 | 26.92 | 27.16 | 26.52 | 26.54 | 718,518 | -0.51(-1.87%) |
Feb 26, 2013 | 27.20 | 27.91 | 27.02 | 27.05 | 929,009 | -0.02(-0.07%) |
Feb 25, 2013 | 26.64 | 27.91 | 26.60 | 27.07 | 1,718,462 | +0.69(+2.60%) |
Feb 22, 2013 | 29.30 | 29.44 | 25.98 | 26.38 | 2,446,247 | +0.38(+1.46%) |
Feb 21, 2013 | 25.33 | 26.00 | 24.78 | 26.00 | 459,212 | +0.60(+2.35%) |
Feb 20, 2013 | 25.87 | 25.87 | 25.31 | 25.40 | 536,606 | -0.53(-2.06%) |
Feb 19, 2013 | 26.65 | 26.83 | 25.68 | 25.94 | 502,146 | -0.65(-2.45%) |
Feb 15, 2013 | 26.64 | 26.75 | 26.15 | 26.59 | 920,233 | +0.17(+0.65%) |
Feb 14, 2013 | 25.73 | 26.66 | 25.73 | 26.42 | 489,640 | +0.69(+2.67%) |
Feb 13, 2013 | 25.29 | 25.76 | 25.08 | 25.73 | 642,323 | +0.53(+2.12%) |
Feb 12, 2013 | 25.09 | 25.26 | 24.96 | 25.20 | 383,982 | +0.14(+0.58%) |
Feb 11, 2013 | 24.93 | 25.11 | 24.25 | 25.05 | 675,539 | -0.11(-0.43%) |
Feb 08, 2013 | 24.92 | 25.30 | 24.72 | 25.16 | 242,935 | +0.22(+0.87%) |
Feb 07, 2013 | 24.87 | 25.19 | 24.51 | 24.94 | 437,854 | -0.02(-0.07%) |
Feb 06, 2013 | 23.66 | 24.96 | 23.38 | 24.96 | 555,162 | +1.23(+5.18%) |
Feb 04, 2013 | 23.77 | 24.13 | 23.49 | 23.73 | 391,104 | -0.14(-0.57%) |
Feb 01, 2013 | 23.13 | 24.17 | 22.77 | 23.87 | 599,460 | +0.80(+3.49%) |
Jan 31, 2013 | 22.40 | 23.16 | 22.40 | 23.06 | 372,261 | +0.69(+3.07%) |
Jan 30, 2013 | 22.97 | 22.98 | 22.15 | 22.38 | 788,542 | -0.61(-2.67%) |
Jan 29, 2013 | 23.04 | 23.27 | 22.61 | 22.99 | 589,005 | -0.01(-0.04%) |
Jan 28, 2013 | 23.26 | 23.33 | 22.96 | 23.00 | 332,189 | -0.23(-0.97%) |
Jan 25, 2013 | 23.20 | 23.33 | 22.85 | 23.23 | 343,601 | +0.20(+0.86%) |
Jan 24, 2013 | 22.93 | 23.24 | 22.73 | 23.03 | 386,284 | +0.12(+0.51%) |
Jan 23, 2013 | 23.37 | 23.46 | 22.60 | 22.91 | 847,204 | -0.42(-1.78%) |
Jan 22, 2013 | 23.62 | 23.66 | 23.04 | 23.33 | 218,972 | -0.34(-1.45%) |
Jan 18, 2013 | 23.61 | 23.96 | 23.33 | 23.67 | 404,820 | +0.12(+0.50%) |
Jan 17, 2013 | 23.31 | 23.65 | 23.17 | 23.55 | 191,574 | +0.29(+1.24%) |
Jan 16, 2013 | 23.73 | 23.83 | 23.13 | 23.26 | 200,864 | -0.56(-2.35%) |
Jan 15, 2013 | 23.41 | 24.14 | 23.41 | 23.82 | 266,653 | +0.31(+1.31%) |
Jan 14, 2013 | 23.77 | 23.90 | 23.19 | 23.52 | 400,896 | -0.28(-1.18%) |
Jan 11, 2013 | 23.39 | 23.90 | 23.32 | 23.80 | 286,753 | +0.44(+1.90%) |
Jan 10, 2013 | 23.14 | 23.37 | 22.86 | 23.35 | 465,583 | +0.38(+1.65%) |
Jan 09, 2013 | 23.03 | 23.24 | 22.90 | 22.97 | 585,051 | +0.10(+0.43%) |
Jan 08, 2013 | 23.53 | 23.77 | 22.58 | 22.87 | 784,127 | -0.76(-3.21%) |
Jan 07, 2013 | 23.90 | 23.90 | 23.49 | 23.63 | 622,237 | -0.37(-1.54%) |
Jan 04, 2013 | 24.17 | 24.29 | 23.68 | 24.00 | 326,635 | -0.01(-0.04%) |
Jan 03, 2013 | 24.29 | 24.79 | 23.82 | 24.01 | 887,101 | -0.27(-1.12%) |
Jan 02, 2013 | 24.93 | 24.93 | 23.19 | 24.28 | 955,832 | +1.09(+4.71%) |
Dec 31, 2012 | 22.49 | 23.28 | 22.27 | 23.19 | 703,238 | +0.80(+3.55%) |
Dec 28, 2012 | 21.64 | 22.92 | 21.43 | 22.40 | 606,551 | +0.70(+3.25%) |
Dec 27, 2012 | 22.11 | 22.14 | 21.44 | 21.69 | 432,526 | -0.44(-2.00%) |
Dec 26, 2012 | 21.95 | 22.38 | 21.69 | 22.13 | 371,369 | +0.19(+0.86%) |
Dec 24, 2012 | 21.88 | 21.97 | 21.43 | 21.94 | 126,273 | +0.11(+0.50%) |
Dec 21, 2012 | 22.18 | 22.18 | 21.36 | 21.84 | 692,267 | -0.53(-2.38%) |
Dec 20, 2012 | 21.82 | 22.58 | 21.70 | 22.37 | 428,917 | +0.52(+2.40%) |
Dec 19, 2012 | 21.41 | 21.91 | 21.29 | 21.84 | 465,928 | +0.41(+1.90%) |
Dec 18, 2012 | 21.01 | 21.72 | 20.98 | 21.44 | 494,280 | +0.39(+1.85%) |
Dec 17, 2012 | 21.18 | 21.18 | 20.79 | 21.05 | 452,607 | -0.05(-0.26%) |
Dec 14, 2012 | 21.36 | 21.65 | 21.00 | 21.10 | 448,828 | -0.34(-1.60%) |
Dec 13, 2012 | 22.17 | 22.30 | 21.00 | 21.45 | 646,083 | -0.62(-2.82%) |
Dec 12, 2012 | 22.01 | 22.47 | 21.85 | 22.07 | 874,557 | +0.12(+0.54%) |
Dec 11, 2012 | 22.98 | 23.17 | 21.61 | 21.95 | 1,177,404 | -0.88(-3.84%) |
Dec 10, 2012 | 22.80 | 23.14 | 22.07 | 22.83 | 685,187 | +0.34(+1.53%) |
Dec 07, 2012 | 21.81 | 22.57 | 21.81 | 22.49 | 607,895 | +0.88(+4.06%) |
Dec 06, 2012 | 21.41 | 21.74 | 21.39 | 21.61 | 422,272 | -0.11(-0.50%) |
Dec 05, 2012 | 21.43 | 21.91 | 21.29 | 21.72 | 729,276 | +0.37(+1.74%) |
Dec 04, 2012 | 20.47 | 21.55 | 20.47 | 21.35 | 713,258 | +1.26(+6.25%) |
Nov 30, 2012 | 20.53 | 20.96 | 19.91 | 20.09 | 712,149 | -0.70(-3.35%) |
Nov 29, 2012 | 20.44 | 20.93 | 20.30 | 20.79 | 486,428 | +0.50(+2.45%) |
Nov 28, 2012 | 19.78 | 20.31 | 19.78 | 20.29 | 631,742 | +0.51(+2.60%) |
Nov 27, 2012 | 19.35 | 20.09 | 19.13 | 19.78 | 510,121 | +0.46(+2.39%) |
Nov 26, 2012 | 19.08 | 19.39 | 18.94 | 19.31 | 366,594 | -0.13(-0.65%) |
Nov 23, 2012 | 19.34 | 19.59 | 19.08 | 19.44 | 166,894 | +0.20(+1.03%) |
Nov 21, 2012 | 18.96 | 19.51 | 18.77 | 19.24 | 481,123 | +0.27(+1.43%) |
Nov 20, 2012 | 18.68 | 19.14 | 18.53 | 18.97 | 1,049,231 | +0.52(+2.84%) |
Nov 19, 2012 | 21.52 | 21.56 | 17.94 | 18.45 | 4,330,434 | -2.73(-12.88%) |
Nov 16, 2012 | 21.03 | 21.84 | 20.83 | 21.18 | 1,285,854 | +1.04(+5.16%) |
Nov 15, 2012 | 19.22 | 20.18 | 19.22 | 20.14 | 762,892 | +0.93(+4.84%) |
Nov 14, 2012 | 19.77 | 19.96 | 18.93 | 19.21 | 771,723 | -0.56(-2.83%) |
Nov 13, 2012 | 19.95 | 20.09 | 19.70 | 19.77 | 859,788 | -0.19(-0.95%) |
Nov 12, 2012 | 20.37 | 20.52 | 19.86 | 19.96 | 658,553 | -0.37(-1.82%) |
Nov 09, 2012 | 20.59 | 20.71 | 19.80 | 20.33 | 1,093,571 | -0.33(-1.62%) |
Nov 08, 2012 | 21.40 | 21.58 | 20.63 | 20.66 | 703,524 | -0.73(-3.42%) |
Nov 07, 2012 | 21.98 | 22.22 | 21.39 | 21.39 | 469,241 | -0.83(-3.74%) |
Nov 06, 2012 | 22.41 | 22.68 | 22.12 | 22.22 | 388,792 | -0.11(-0.49%) |
Nov 05, 2012 | 22.62 | 22.87 | 22.26 | 22.33 | 311,499 | -0.23(-1.04%) |
Nov 02, 2012 | 23.14 | 23.27 | 22.56 | 22.57 | 472,700 | -0.45(-1.96%) |
Nov 01, 2012 | 23.42 | 23.96 | 22.86 | 23.02 | 675,298 | -0.44(-1.89%) |
Oct 31, 2012 | 22.16 | 23.47 | 22.09 | 23.46 | 799,682 | +1.53(+6.96%) |
Oct 26, 2012 | 21.95 | 21.93 | 21.93 | 21.93 | 352,226 | -0.05(-0.21%) |
Oct 25, 2012 | 21.71 | 22.20 | 21.48 | 21.98 | 547,451 | +0.44(+2.06%) |
Oct 24, 2012 | 22.40 | 22.42 | 21.44 | 21.54 | 564,914 | -0.69(-3.09%) |
Oct 23, 2012 | 20.90 | 22.36 | 20.71 | 22.22 | 858,406 | +0.08(+0.37%) |
Oct 19, 2012 | 21.98 | 23.25 | 21.91 | 22.14 | 1,652,230 | -0.47(-2.08%) |
Oct 18, 2012 | 22.10 | 23.14 | 21.84 | 22.61 | 962,040 | +0.43(+1.96%) |
Oct 17, 2012 | 22.57 | 22.57 | 22.11 | 22.18 | 521,478 | -0.42(-1.88%) |
Oct 16, 2012 | 23.05 | 23.17 | 22.53 | 22.60 | 520,613 | -0.37(-1.61%) |
Oct 15, 2012 | 23.36 | 23.63 | 22.71 | 22.97 | 370,949 | -0.33(-1.43%) |
Oct 12, 2012 | 23.35 | 23.66 | 22.80 | 23.31 | 582,029 | -0.10(-0.42%) |
Oct 11, 2012 | 21.68 | 23.50 | 21.46 | 23.41 | 1,281,036 | +1.78(+8.23%) |
Oct 10, 2012 | 21.56 | 21.74 | 21.18 | 21.63 | 853,360 | -0.03(-0.13%) |
Oct 09, 2012 | 20.62 | 21.70 | 19.63 | 21.65 | 2,426,050 | +0.75(+3.59%) |
Oct 08, 2012 | 22.51 | 22.53 | 20.86 | 20.90 | 1,472,335 | -1.80(-7.92%) |
Oct 05, 2012 | 23.46 | 23.54 | 22.63 | 22.70 | 621,648 | -0.83(-3.53%) |
Oct 04, 2012 | 23.33 | 23.58 | 23.04 | 23.53 | 377,871 | +0.30(+1.28%) |
Oct 03, 2012 | 24.04 | 24.34 | 23.14 | 23.24 | 582,863 | -0.78(-3.24%) |
Oct 02, 2012 | 24.19 | 25.11 | 22.09 | 24.01 | 1,044,930 | +0.17(+0.72%) |
Oct 01, 2012 | 25.02 | 25.11 | 23.79 | 23.84 | 783,418 | -0.92(-3.72%) |
Sep 28, 2012 | 24.79 | 25.08 | 24.55 | 24.76 | 326,651 | -0.21(-0.83%) |
Sep 27, 2012 | 24.77 | 25.20 | 24.42 | 24.97 | 286,670 | +0.32(+1.28%) |
Sep 26, 2012 | 24.94 | 25.15 | 24.14 | 24.65 | 400,775 | -0.25(-1.02%) |
Sep 25, 2012 | 25.79 | 26.02 | 24.80 | 24.91 | 562,112 | -0.72(-2.82%) |
Sep 24, 2012 | 26.62 | 26.75 | 25.55 | 25.63 | 581,045 | -1.22(-4.54%) |
Sep 21, 2012 | 26.95 | 26.95 | 26.40 | 26.85 | 1,173,801 | +0.33(+1.26%) |
Sep 20, 2012 | 25.57 | 26.83 | 25.41 | 26.51 | 746,671 | +0.69(+2.68%) |
Sep 19, 2012 | 26.01 | 26.14 | 25.65 | 25.82 | 429,480 | -0.16(-0.61%) |
Sep 18, 2012 | 26.20 | 26.20 | 25.27 | 25.98 | 524,831 | -0.22(-0.83%) |
Sep 17, 2012 | 25.95 | 26.24 | 25.68 | 26.20 | 331,203 | +0.21(+0.80%) |
Sep 14, 2012 | 25.64 | 26.32 | 25.25 | 25.99 | 697,624 | +0.60(+2.35%) |
Sep 13, 2012 | 24.74 | 26.14 | 24.59 | 25.39 | 754,668 | +0.65(+2.63%) |
Sep 12, 2012 | 24.03 | 24.75 | 23.86 | 24.74 | 412,973 | +0.78(+3.24%) |
Sep 11, 2012 | 24.08 | 24.34 | 23.69 | 23.97 | 378,475 | -0.10(-0.41%) |
Sep 10, 2012 | 24.98 | 25.00 | 24.00 | 24.07 | 301,506 | -0.88(-3.51%) |
Sep 07, 2012 | 24.51 | 25.11 | 24.32 | 24.94 | 593,624 | +0.55(+2.26%) |
Sep 06, 2012 | 23.91 | 24.60 | 23.69 | 24.39 | 421,348 | +0.74(+3.11%) |
Sep 05, 2012 | 23.81 | 23.97 | 23.50 | 23.66 | 300,263 | -0.35(-1.45%) |
Sep 04, 2012 | 23.45 | 24.68 | 23.44 | 24.00 | 710,120 | +0.21(+0.87%) |
Aug 31, 2012 | 23.39 | 24.17 | 23.08 | 23.80 | 813,173 | +0.68(+2.93%) |
Aug 30, 2012 | 23.02 | 23.50 | 22.76 | 23.12 | 562,079 | +0.00(+0.00%) |
Aug 29, 2012 | 23.20 | 23.32 | 22.81 | 23.12 | 435,497 | -0.19(-0.81%) |
Aug 27, 2012 | 24.36 | 24.61 | 23.13 | 23.31 | 1,030,054 | +0.63(+2.79%) |
Aug 24, 2012 | 22.09 | 22.78 | 21.87 | 22.68 | 743,575 | +0.57(+2.57%) |
Aug 23, 2012 | 22.14 | 22.21 | 21.82 | 22.11 | 919,464 | -0.08(-0.37%) |
Aug 22, 2012 | 22.23 | 22.45 | 21.91 | 22.19 | 1,059,952 | -0.05(-0.20%) |
Aug 21, 2012 | 22.63 | 22.76 | 22.13 | 22.23 | 949,283 | -0.28(-1.24%) |
Aug 20, 2012 | 22.59 | 22.94 | 22.36 | 22.51 | 923,112 | -0.07(-0.32%) |
Aug 17, 2012 | 22.52 | 22.75 | 22.04 | 22.58 | 783,207 | -0.13(-0.56%) |
Aug 16, 2012 | 22.60 | 22.96 | 22.40 | 22.71 | 580,340 | +0.04(+0.16%) |
Aug 15, 2012 | 22.27 | 22.79 | 22.13 | 22.68 | 579,906 | +0.32(+1.41%) |
Aug 14, 2012 | 23.07 | 23.10 | 22.27 | 22.36 | 681,965 | -0.51(-2.21%) |
Aug 13, 2012 | 22.60 | 22.92 | 22.33 | 22.86 | 615,780 | +0.22(+0.96%) |
Aug 10, 2012 | 23.94 | 24.08 | 22.30 | 22.65 | 1,174,446 | -1.47(-6.11%) |
Aug 09, 2012 | 24.13 | 24.33 | 23.66 | 24.12 | 789,158 | -0.01(-0.04%) |
Aug 08, 2012 | 23.23 | 24.56 | 23.23 | 24.13 | 1,016,693 | +0.50(+2.10%) |
Aug 07, 2012 | 22.05 | 24.16 | 22.05 | 23.63 | 1,244,765 | +1.70(+7.74%) |
Aug 06, 2012 | 21.64 | 22.61 | 21.44 | 21.93 | 1,101,501 | +0.56(+2.62%) |
Aug 03, 2012 | 22.12 | 22.59 | 21.02 | 21.37 | 1,560,346 | -0.15(-0.71%) |
Aug 02, 2012 | 24.08 | 24.08 | 20.99 | 21.53 | 3,535,709 | -2.75(-11.31%) |
Aug 01, 2012 | 26.04 | 26.62 | 23.89 | 24.27 | 1,356,569 | -1.30(-5.09%) |
Jul 31, 2012 | 27.55 | 28.01 | 22.66 | 25.58 | 4,553,528 | -2.88(-10.13%) |
Jul 30, 2012 | 29.05 | 29.29 | 28.24 | 28.46 | 349,925 | -0.58(-1.99%) |
Jul 27, 2012 | 28.06 | 29.17 | 27.91 | 29.04 | 675,205 | +1.17(+4.18%) |
Jul 26, 2012 | 28.79 | 28.88 | 27.46 | 27.87 | 443,524 | -0.26(-0.93%) |
Jul 25, 2012 | 28.91 | 28.91 | 27.32 | 28.13 | 1,008,678 | -0.74(-2.57%) |
Jul 24, 2012 | 28.47 | 29.10 | 28.14 | 28.87 | 1,308,392 | +0.62(+2.21%) |
Jul 23, 2012 | 30.16 | 30.16 | 28.13 | 28.25 | 1,355,020 | -2.54(-8.26%) |
Jul 20, 2012 | 35.54 | 35.55 | 29.85 | 30.79 | 3,260,008 | -5.12(-14.25%) |
Jul 19, 2012 | 36.01 | 36.35 | 35.50 | 35.91 | 495,351 | +0.02(+0.05%) |
Jul 18, 2012 | 35.50 | 35.96 | 35.28 | 35.89 | 294,028 | +0.37(+1.04%) |
Jul 17, 2012 | 35.32 | 36.26 | 34.99 | 35.52 | 448,973 | +0.30(+0.85%) |
Jul 16, 2012 | 34.95 | 35.24 | 34.42 | 35.22 | 232,636 | +0.23(+0.67%) |
Jul 13, 2012 | 34.79 | 35.23 | 34.59 | 34.99 | 209,151 | +0.23(+0.65%) |
Jul 12, 2012 | 34.13 | 35.09 | 33.78 | 34.76 | 189,229 | +0.16(+0.47%) |
Jul 11, 2012 | 34.67 | 34.83 | 34.30 | 34.60 | 237,152 | +0.05(+0.16%) |
Jul 10, 2012 | 35.00 | 35.59 | 34.32 | 34.55 | 288,671 | -0.20(-0.57%) |
Jul 09, 2012 | 34.67 | 34.92 | 34.23 | 34.74 | 324,528 | +0.02(+0.05%) |
Jul 06, 2012 | 35.72 | 35.85 | 34.48 | 34.73 | 356,224 | -1.42(-3.92%) |
Jul 05, 2012 | 36.14 | 36.42 | 35.23 | 36.14 | 307,135 | +0.01(+0.03%) |
Jul 03, 2012 | 35.66 | 36.23 | 35.20 | 36.14 | 370,214 | +0.25(+0.70%) |
Jul 02, 2012 | 33.75 | 35.88 | 32.94 | 35.88 | 870,903 | +2.24(+6.66%) |
Jun 29, 2012 | 34.10 | 34.10 | 33.30 | 33.64 | 380,291 | +0.49(+1.47%) |
Jun 28, 2012 | 33.04 | 33.35 | 32.59 | 33.15 | 224,263 | -0.25(-0.76%) |
Jun 27, 2012 | 32.89 | 33.70 | 32.86 | 33.41 | 299,358 | +0.51(+1.57%) |
Jun 26, 2012 | 32.97 | 33.07 | 32.22 | 32.89 | 338,113 | +0.05(+0.17%) |
Jun 25, 2012 | 32.48 | 33.14 | 32.34 | 32.84 | 376,746 | -0.13(-0.38%) |
Jun 22, 2012 | 31.86 | 33.05 | 31.62 | 32.96 | 1,414,748 | +1.27(+4.02%) |
Jun 21, 2012 | 32.84 | 32.84 | 31.57 | 31.69 | 314,597 | -1.23(-3.73%) |
Jun 20, 2012 | 33.25 | 33.33 | 32.56 | 32.92 | 393,723 | -0.43(-1.30%) |
Jun 19, 2012 | 32.71 | 33.46 | 32.33 | 33.35 | 373,720 | +0.98(+3.01%) |
Jun 18, 2012 | 31.42 | 32.68 | 31.04 | 32.38 | 367,652 | +0.71(+2.25%) |
Jun 15, 2012 | 30.54 | 31.83 | 30.45 | 31.66 | 342,528 | +1.00(+3.27%) |
Jun 14, 2012 | 30.54 | 31.32 | 30.20 | 30.66 | 267,171 | -0.14(-0.44%) |
Jun 13, 2012 | 31.09 | 31.47 | 30.56 | 30.80 | 255,779 | -0.42(-1.36%) |
Jun 12, 2012 | 30.25 | 31.28 | 29.86 | 31.22 | 356,254 | +1.01(+3.35%) |
Jun 11, 2012 | 31.19 | 31.47 | 30.16 | 30.21 | 328,932 | -0.51(-1.68%) |
Jun 08, 2012 | 30.56 | 30.82 | 30.12 | 30.72 | 415,364 | -0.01(-0.03%) |
Jun 07, 2012 | 31.86 | 31.89 | 30.64 | 30.73 | 320,205 | -0.54(-1.73%) |
Jun 06, 2012 | 30.31 | 31.66 | 30.31 | 31.28 | 244,712 | +1.26(+4.21%) |
Jun 05, 2012 | 29.89 | 30.42 | 29.54 | 30.01 | 332,721 | -0.07(-0.24%) |
Jun 04, 2012 | 30.25 | 30.50 | 29.31 | 30.08 | 372,143 | -0.04(-0.12%) |
Jun 01, 2012 | 30.39 | 30.73 | 30.08 | 30.12 | 320,014 | -1.29(-4.11%) |
May 31, 2012 | 31.64 | 31.66 | 30.34 | 31.41 | 379,211 | -0.24(-0.77%) |
May 30, 2012 | 31.27 | 31.99 | 31.04 | 31.66 | 363,456 | -0.14(-0.43%) |
May 29, 2012 | 32.06 | 32.96 | 31.61 | 31.79 | 253,320 | +0.05(+0.17%) |
May 25, 2012 | 32.02 | 32.34 | 31.44 | 31.74 | 328,229 | -0.13(-0.40%) |
May 24, 2012 | 30.79 | 31.86 | 30.45 | 31.86 | 329,224 | +0.96(+3.10%) |
May 23, 2012 | 30.91 | 31.08 | 30.35 | 30.91 | 514,321 | -0.37(-1.18%) |
May 22, 2012 | 32.51 | 32.72 | 30.88 | 31.28 | 544,299 | -1.42(-4.34%) |
May 21, 2012 | 31.57 | 33.00 | 31.20 | 32.69 | 273,184 | +1.27(+4.05%) |
May 18, 2012 | 31.19 | 32.19 | 31.05 | 31.42 | 375,923 | +0.22(+0.69%) |
May 17, 2012 | 33.02 | 33.46 | 31.08 | 31.20 | 576,300 | -1.82(-5.53%) |
May 16, 2012 | 34.18 | 34.18 | 32.74 | 33.03 | 430,488 | -0.89(-2.64%) |
May 15, 2012 | 33.02 | 34.44 | 32.57 | 33.92 | 293,277 | +0.84(+2.54%) |
May 14, 2012 | 34.06 | 34.10 | 32.79 | 33.08 | 504,957 | -1.49(-4.31%) |
May 11, 2012 | 34.25 | 35.21 | 34.05 | 34.57 | 201,113 | -0.04(-0.10%) |
May 10, 2012 | 35.17 | 35.52 | 34.02 | 34.61 | 288,827 | -0.32(-0.91%) |
May 09, 2012 | 35.03 | 35.19 | 34.65 | 34.93 | 397,310 | -0.76(-2.13%) |
May 08, 2012 | 35.96 | 36.25 | 34.62 | 35.68 | 378,651 | -0.68(-1.86%) |
May 07, 2012 | 36.95 | 37.22 | 36.28 | 36.36 | 345,943 | -1.10(-2.94%) |
May 04, 2012 | 37.57 | 37.86 | 37.32 | 37.46 | 382,279 | -0.48(-1.26%) |
May 03, 2012 | 38.06 | 38.16 | 37.37 | 37.94 | 494,889 | -0.28(-0.73%) |
May 02, 2012 | 37.01 | 38.33 | 36.86 | 38.22 | 406,754 | +0.77(+2.05%) |