Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.62 | 64.45 | 63.19 | 64.11 | 7,355,968 | +0.07(+0.10%) |
Apr 29, 2013 | 65.05 | 65.12 | 63.93 | 64.04 | 796,872 | -0.62(-0.97%) |
Apr 26, 2013 | 63.98 | 65.03 | 64.46 | 64.66 | 810,363 | -0.20(-0.31%) |
Apr 25, 2013 | 63.89 | 65.41 | 63.50 | 64.86 | 1,444,365 | +1.83(+2.90%) |
Apr 24, 2013 | 61.22 | 63.30 | 61.22 | 63.04 | 1,050,374 | +1.41(+2.29%) |
Apr 23, 2013 | 60.77 | 62.64 | 60.39 | 61.63 | 734,284 | +0.86(+1.42%) |
Apr 22, 2013 | 59.79 | 60.94 | 58.73 | 60.77 | 888,790 | +1.10(+1.84%) |
Apr 19, 2013 | 58.88 | 60.55 | 58.88 | 59.67 | 671,983 | +0.96(+1.63%) |
Apr 18, 2013 | 60.72 | 60.93 | 58.28 | 58.71 | 1,216,145 | -1.95(-3.21%) |
Apr 17, 2013 | 61.52 | 62.21 | 59.84 | 60.66 | 1,156,619 | -0.43(-0.70%) |
Apr 16, 2013 | 59.92 | 61.24 | 59.73 | 61.09 | 1,239,749 | +2.16(+3.66%) |
Apr 15, 2013 | 61.36 | 61.57 | 58.82 | 58.93 | 980,554 | -3.35(-5.38%) |
Apr 12, 2013 | 63.32 | 64.47 | 61.86 | 62.28 | 883,327 | -1.63(-2.55%) |
Apr 11, 2013 | 63.34 | 65.00 | 63.22 | 63.91 | 699,671 | +0.44(+0.69%) |
Apr 10, 2013 | 63.52 | 64.12 | 62.47 | 63.47 | 685,771 | -0.02(-0.03%) |
Apr 09, 2013 | 63.90 | 64.56 | 63.25 | 63.49 | 843,743 | -0.31(-0.49%) |
Apr 08, 2013 | 64.29 | 65.49 | 62.85 | 63.80 | 1,467,772 | +0.57(+0.90%) |
Apr 05, 2013 | 57.71 | 63.61 | 57.01 | 63.24 | 2,091,107 | +4.07(+6.88%) |
Apr 04, 2013 | 58.53 | 59.87 | 58.53 | 59.17 | 1,079,486 | +0.86(+1.48%) |
Apr 03, 2013 | 60.45 | 60.55 | 57.99 | 58.31 | 1,174,769 | -1.97(-3.26%) |
Apr 02, 2013 | 61.16 | 62.00 | 59.93 | 60.27 | 776,418 | -0.63(-1.04%) |
Apr 01, 2013 | 63.09 | 63.42 | 60.61 | 60.90 | 794,529 | -2.04(-3.24%) |
Mar 28, 2013 | 63.73 | 63.95 | 62.28 | 62.94 | 913,067 | +0.63(+1.02%) |
Mar 27, 2013 | 62.63 | 63.27 | 60.77 | 62.31 | 924,943 | -0.98(-1.55%) |
Mar 26, 2013 | 63.23 | 63.71 | 62.55 | 63.29 | 932,298 | +0.43(+0.69%) |
Mar 25, 2013 | 64.45 | 65.02 | 61.23 | 62.86 | 2,034,788 | -1.28(-2.00%) |
Mar 22, 2013 | 65.31 | 65.55 | 63.94 | 64.14 | 699,726 | -0.83(-1.28%) |
Mar 21, 2013 | 66.70 | 66.84 | 64.60 | 64.98 | 823,053 | -2.05(-3.06%) |
Mar 20, 2013 | 66.84 | 67.46 | 66.83 | 67.03 | 533,309 | +0.48(+0.72%) |
Mar 19, 2013 | 66.94 | 67.94 | 65.94 | 66.54 | 911,450 | +0.13(+0.20%) |
Mar 18, 2013 | 66.11 | 66.86 | 65.53 | 66.41 | 967,376 | -0.78(-1.17%) |
Mar 15, 2013 | 67.50 | 67.97 | 66.73 | 67.20 | 1,169,745 | -0.34(-0.50%) |
Mar 14, 2013 | 66.10 | 68.31 | 65.97 | 67.54 | 913,432 | +1.61(+2.44%) |
Mar 13, 2013 | 65.95 | 66.69 | 65.31 | 65.93 | 1,334,869 | -0.02(-0.03%) |
Mar 12, 2013 | 66.50 | 66.50 | 65.20 | 65.95 | 849,627 | -0.55(-0.82%) |
Mar 11, 2013 | 66.20 | 67.17 | 65.76 | 66.50 | 1,156,274 | -1.11(-1.65%) |
Mar 08, 2013 | 67.06 | 68.31 | 65.80 | 67.61 | 949,892 | +1.45(+2.20%) |
Mar 07, 2013 | 65.18 | 66.46 | 63.08 | 66.16 | 870,063 | +0.51(+0.78%) |
Mar 06, 2013 | 66.20 | 67.16 | 64.92 | 65.65 | 984,940 | -0.17(-0.26%) |
Mar 05, 2013 | 64.19 | 66.56 | 64.03 | 65.82 | 1,671,223 | +2.11(+3.31%) |
Mar 04, 2013 | 62.38 | 64.53 | 62.30 | 63.71 | 1,584,926 | +1.04(+1.66%) |
Mar 01, 2013 | 59.99 | 62.75 | 59.64 | 62.67 | 1,721,918 | +1.92(+3.16%) |
Feb 28, 2013 | 60.24 | 61.13 | 59.79 | 60.75 | 813,196 | +0.86(+1.44%) |
Feb 27, 2013 | 58.58 | 60.60 | 58.58 | 59.89 | 610,403 | +1.35(+2.31%) |
Feb 26, 2013 | 58.19 | 58.81 | 56.74 | 58.54 | 962,769 | +1.45(+2.55%) |
Feb 25, 2013 | 60.20 | 60.39 | 57.08 | 57.09 | 828,604 | -2.90(-4.83%) |
Feb 22, 2013 | 58.94 | 61.14 | 58.83 | 59.99 | 1,110,912 | +2.31(+4.01%) |
Feb 21, 2013 | 58.61 | 58.61 | 55.81 | 57.67 | 1,977,554 | -1.10(-1.86%) |
Feb 20, 2013 | 63.45 | 63.48 | 58.69 | 58.77 | 1,681,962 | -5.04(-7.91%) |
Feb 19, 2013 | 65.25 | 65.56 | 62.91 | 63.81 | 1,134,051 | -1.45(-2.23%) |
Feb 15, 2013 | 63.65 | 65.40 | 63.65 | 65.27 | 1,400,736 | +1.65(+2.60%) |
Feb 14, 2013 | 62.01 | 64.18 | 61.85 | 63.61 | 927,775 | +1.30(+2.09%) |
Feb 13, 2013 | 62.59 | 62.77 | 61.83 | 62.31 | 417,571 | -0.04(-0.06%) |
Feb 12, 2013 | 60.93 | 62.78 | 60.72 | 62.35 | 800,329 | +1.36(+2.23%) |
Feb 11, 2013 | 61.15 | 61.70 | 60.78 | 60.99 | 487,218 | -0.24(-0.39%) |
Feb 08, 2013 | 60.77 | 61.65 | 60.77 | 61.22 | 277,819 | +0.48(+0.79%) |
Feb 07, 2013 | 62.35 | 62.35 | 59.61 | 60.74 | 1,432,450 | -1.80(-2.88%) |
Feb 06, 2013 | 61.91 | 62.93 | 61.91 | 62.55 | 816,376 | +0.85(+1.38%) |
Feb 04, 2013 | 61.33 | 61.88 | 61.05 | 61.70 | 372,517 | -0.32(-0.52%) |
Feb 01, 2013 | 62.07 | 62.96 | 61.56 | 62.02 | 845,794 | +0.83(+1.36%) |
Jan 31, 2013 | 60.28 | 61.33 | 59.81 | 61.19 | 643,661 | +0.73(+1.20%) |
Jan 30, 2013 | 62.08 | 62.26 | 59.84 | 60.46 | 692,879 | -1.68(-2.71%) |
Jan 29, 2013 | 61.12 | 62.49 | 61.01 | 62.14 | 385,469 | +1.14(+1.87%) |
Jan 28, 2013 | 62.93 | 63.04 | 59.98 | 61.00 | 999,479 | -1.92(-3.05%) |
Jan 25, 2013 | 61.89 | 63.11 | 61.73 | 62.92 | 565,756 | +1.33(+2.16%) |
Jan 24, 2013 | 60.99 | 62.39 | 60.99 | 61.58 | 542,281 | +0.74(+1.21%) |
Jan 23, 2013 | 61.28 | 61.49 | 60.38 | 60.85 | 476,267 | -0.51(-0.83%) |
Jan 22, 2013 | 60.61 | 61.67 | 60.50 | 61.36 | 362,406 | +0.89(+1.47%) |
Jan 18, 2013 | 60.21 | 60.91 | 59.80 | 60.47 | 420,537 | +0.33(+0.55%) |
Jan 17, 2013 | 59.13 | 60.63 | 59.13 | 60.14 | 767,562 | +1.21(+2.05%) |
Jan 16, 2013 | 59.96 | 60.03 | 58.87 | 58.93 | 713,812 | -1.26(-2.09%) |
Jan 15, 2013 | 59.36 | 60.32 | 59.28 | 60.19 | 686,820 | +0.52(+0.87%) |
Jan 14, 2013 | 61.36 | 61.36 | 59.50 | 59.67 | 1,118,329 | -1.69(-2.76%) |
Jan 11, 2013 | 62.10 | 63.69 | 60.75 | 61.36 | 596,277 | -0.61(-0.99%) |
Jan 10, 2013 | 60.94 | 62.39 | 60.35 | 61.97 | 771,658 | +1.07(+1.75%) |
Jan 09, 2013 | 61.39 | 61.55 | 60.56 | 60.90 | 673,408 | -0.26(-0.42%) |
Jan 08, 2013 | 59.85 | 61.16 | 59.50 | 61.16 | 949,556 | +1.32(+2.21%) |
Jan 07, 2013 | 59.61 | 61.20 | 59.53 | 59.84 | 1,200,179 | +0.06(+0.09%) |
Jan 04, 2013 | 59.23 | 59.87 | 58.84 | 59.78 | 563,505 | +0.95(+1.62%) |
Jan 03, 2013 | 58.96 | 59.13 | 58.28 | 58.83 | 754,438 | -0.03(-0.05%) |
Jan 02, 2013 | 58.64 | 58.89 | 55.26 | 58.85 | 1,170,938 | +3.59(+6.50%) |
Dec 31, 2012 | 53.88 | 55.50 | 53.73 | 55.26 | 746,325 | +1.25(+2.31%) |
Dec 28, 2012 | 53.30 | 54.41 | 53.30 | 54.02 | 505,376 | +0.26(+0.47%) |
Dec 27, 2012 | 54.11 | 54.55 | 52.65 | 53.76 | 278,401 | -0.18(-0.33%) |
Dec 26, 2012 | 54.39 | 54.47 | 53.73 | 53.94 | 347,048 | -0.33(-0.61%) |
Dec 24, 2012 | 54.77 | 54.81 | 53.95 | 54.27 | 177,355 | -0.25(-0.45%) |
Dec 21, 2012 | 54.89 | 54.90 | 53.94 | 54.52 | 1,285,041 | -0.84(-1.52%) |
Dec 20, 2012 | 54.11 | 55.54 | 53.66 | 55.36 | 714,649 | +1.14(+2.11%) |
Dec 19, 2012 | 54.44 | 54.97 | 53.20 | 54.22 | 1,139,508 | -0.25(-0.45%) |
Dec 18, 2012 | 53.86 | 54.57 | 53.35 | 54.46 | 776,898 | +0.81(+1.51%) |
Dec 17, 2012 | 52.64 | 53.75 | 51.66 | 53.65 | 1,098,926 | +1.06(+2.01%) |
Dec 14, 2012 | 52.41 | 52.62 | 52.18 | 52.59 | 579,791 | +0.34(+0.65%) |
Dec 13, 2012 | 51.71 | 52.43 | 51.48 | 52.25 | 1,156,417 | +0.55(+1.06%) |
Dec 12, 2012 | 50.88 | 52.43 | 50.67 | 51.71 | 1,388,683 | +0.86(+1.69%) |
Dec 11, 2012 | 50.11 | 50.88 | 49.56 | 50.85 | 924,442 | +1.21(+2.43%) |
Dec 10, 2012 | 49.53 | 50.19 | 49.21 | 49.64 | 467,674 | -0.05(-0.09%) |
Dec 07, 2012 | 49.18 | 49.75 | 48.47 | 49.69 | 486,499 | +0.89(+1.82%) |
Dec 06, 2012 | 49.21 | 49.54 | 48.57 | 48.80 | 762,002 | -0.41(-0.82%) |
Dec 05, 2012 | 51.82 | 51.82 | 49.08 | 49.21 | 872,250 | -2.44(-4.73%) |
Dec 04, 2012 | 50.51 | 51.91 | 49.98 | 51.65 | 723,494 | +1.46(+2.91%) |
Nov 30, 2012 | 51.47 | 51.47 | 49.42 | 50.19 | 1,397,552 | -0.96(-1.88%) |
Nov 29, 2012 | 51.61 | 52.20 | 50.92 | 51.15 | 1,013,685 | -0.02(-0.04%) |
Nov 28, 2012 | 51.24 | 51.41 | 50.21 | 51.17 | 1,452,733 | +0.06(+0.11%) |
Nov 27, 2012 | 52.55 | 52.66 | 51.07 | 51.11 | 1,730,302 | -1.43(-2.73%) |
Nov 26, 2012 | 52.73 | 53.18 | 52.25 | 52.55 | 457,799 | -0.56(-1.05%) |
Nov 23, 2012 | 52.21 | 53.10 | 51.88 | 53.10 | 322,471 | +1.06(+2.03%) |
Nov 21, 2012 | 52.42 | 53.08 | 51.74 | 52.05 | 493,623 | -0.28(-0.54%) |
Nov 20, 2012 | 51.58 | 52.40 | 51.38 | 52.33 | 509,048 | +0.90(+1.74%) |
Nov 19, 2012 | 50.90 | 51.89 | 50.62 | 51.43 | 481,575 | +1.43(+2.87%) |
Nov 16, 2012 | 48.33 | 50.20 | 47.84 | 50.00 | 691,956 | +1.55(+3.19%) |
Nov 15, 2012 | 49.19 | 49.61 | 47.07 | 48.45 | 999,538 | -0.80(-1.63%) |
Nov 14, 2012 | 51.01 | 51.68 | 49.02 | 49.26 | 668,778 | -1.50(-2.95%) |
Nov 13, 2012 | 50.06 | 51.80 | 49.97 | 50.75 | 965,497 | +0.70(+1.39%) |
Nov 12, 2012 | 49.95 | 50.78 | 48.93 | 50.06 | 461,262 | +0.55(+1.10%) |
Nov 09, 2012 | 48.86 | 50.23 | 48.48 | 49.51 | 719,374 | +0.88(+1.80%) |
Nov 08, 2012 | 49.71 | 50.08 | 48.42 | 48.63 | 629,214 | -1.32(-2.64%) |
Nov 07, 2012 | 49.51 | 50.44 | 49.09 | 49.95 | 609,720 | -0.32(-0.64%) |
Nov 06, 2012 | 50.91 | 51.02 | 49.91 | 50.27 | 605,305 | -0.07(-0.13%) |
Nov 05, 2012 | 48.57 | 50.58 | 48.26 | 50.34 | 588,028 | +1.79(+3.69%) |
Nov 02, 2012 | 49.24 | 49.98 | 48.53 | 48.55 | 541,459 | -0.49(-1.00%) |
Nov 01, 2012 | 50.08 | 50.14 | 48.80 | 49.04 | 1,130,145 | -0.91(-1.83%) |
Oct 31, 2012 | 46.58 | 50.69 | 46.45 | 49.95 | 2,133,700 | +4.48(+9.85%) |
Oct 26, 2012 | 46.68 | 45.47 | 45.47 | 45.47 | 1,334,932 | -1.23(-2.63%) |
Oct 25, 2012 | 48.50 | 48.60 | 46.56 | 46.70 | 531,508 | -1.24(-2.58%) |
Oct 24, 2012 | 47.00 | 47.96 | 46.31 | 47.93 | 492,910 | +1.11(+2.38%) |
Oct 23, 2012 | 46.45 | 47.06 | 45.35 | 46.82 | 564,518 | -0.19(-0.40%) |
Oct 19, 2012 | 47.46 | 48.14 | 46.36 | 47.01 | 454,505 | -0.89(-1.85%) |
Oct 18, 2012 | 46.15 | 48.16 | 45.97 | 47.90 | 894,326 | +1.29(+2.77%) |
Oct 17, 2012 | 46.71 | 47.62 | 46.42 | 46.61 | 667,922 | +0.32(+0.69%) |
Oct 16, 2012 | 45.89 | 46.34 | 44.61 | 46.28 | 606,573 | +0.72(+1.57%) |
Oct 15, 2012 | 45.37 | 46.01 | 44.71 | 45.57 | 444,767 | +0.87(+1.94%) |
Oct 12, 2012 | 45.45 | 45.66 | 44.25 | 44.70 | 501,269 | -0.72(-1.58%) |
Oct 11, 2012 | 45.94 | 46.16 | 44.87 | 45.42 | 303,856 | +0.09(+0.21%) |
Oct 10, 2012 | 44.86 | 46.14 | 44.72 | 45.32 | 343,374 | +0.58(+1.31%) |
Oct 09, 2012 | 46.16 | 46.29 | 44.73 | 44.74 | 600,007 | -1.65(-3.56%) |
Oct 08, 2012 | 46.44 | 46.53 | 45.70 | 46.39 | 363,772 | -0.41(-0.89%) |
Oct 05, 2012 | 47.15 | 48.00 | 46.35 | 46.80 | 494,189 | +0.08(+0.18%) |
Oct 04, 2012 | 45.73 | 47.21 | 45.53 | 46.72 | 1,107,746 | +1.12(+2.46%) |
Oct 03, 2012 | 45.83 | 45.85 | 45.09 | 45.60 | 703,480 | -0.11(-0.25%) |
Oct 02, 2012 | 45.12 | 45.74 | 44.57 | 45.71 | 712,123 | +0.88(+1.96%) |
Oct 01, 2012 | 43.72 | 45.00 | 43.72 | 44.83 | 1,072,772 | +1.21(+2.77%) |
Sep 28, 2012 | 44.61 | 45.08 | 43.38 | 43.63 | 4,427,445 | -0.99(-2.22%) |
Sep 27, 2012 | 40.34 | 45.00 | 40.31 | 44.62 | 1,897,446 | +3.87(+9.49%) |
Sep 26, 2012 | 42.19 | 42.19 | 39.99 | 40.75 | 703,867 | -1.44(-3.41%) |
Sep 25, 2012 | 42.79 | 43.98 | 42.09 | 42.19 | 428,646 | -0.68(-1.58%) |
Sep 24, 2012 | 43.23 | 43.77 | 42.42 | 42.87 | 492,061 | -0.18(-0.42%) |
Sep 21, 2012 | 43.48 | 44.23 | 42.89 | 43.04 | 881,997 | +0.15(+0.35%) |
Sep 20, 2012 | 43.01 | 43.41 | 42.18 | 42.89 | 403,521 | -0.36(-0.83%) |
Sep 19, 2012 | 43.34 | 43.96 | 43.02 | 43.25 | 508,907 | +0.06(+0.13%) |
Sep 18, 2012 | 43.19 | 43.97 | 42.83 | 43.19 | 374,570 | -0.08(-0.17%) |
Sep 17, 2012 | 43.88 | 44.14 | 43.02 | 43.27 | 383,277 | -0.75(-1.71%) |
Sep 14, 2012 | 44.64 | 45.26 | 43.45 | 44.02 | 517,287 | -0.33(-0.74%) |
Sep 13, 2012 | 43.58 | 44.57 | 42.39 | 44.35 | 623,657 | +0.71(+1.62%) |
Sep 12, 2012 | 42.55 | 43.69 | 42.39 | 43.65 | 437,114 | +1.46(+3.46%) |
Sep 11, 2012 | 41.77 | 42.55 | 41.62 | 42.19 | 323,509 | +0.48(+1.15%) |
Sep 10, 2012 | 41.97 | 42.80 | 41.55 | 41.71 | 387,705 | -0.35(-0.83%) |
Sep 07, 2012 | 41.70 | 42.40 | 41.43 | 42.06 | 317,427 | +0.74(+1.80%) |
Sep 06, 2012 | 40.75 | 41.43 | 40.31 | 41.31 | 327,186 | +1.17(+2.91%) |
Sep 05, 2012 | 40.51 | 40.92 | 39.87 | 40.15 | 261,893 | -0.50(-1.23%) |
Sep 04, 2012 | 40.19 | 41.02 | 39.66 | 40.64 | 307,629 | +0.51(+1.27%) |
Aug 31, 2012 | 39.87 | 40.37 | 39.35 | 40.14 | 238,611 | +0.60(+1.52%) |
Aug 30, 2012 | 39.91 | 40.11 | 39.46 | 39.53 | 225,657 | -0.61(-1.52%) |
Aug 29, 2012 | 40.37 | 40.41 | 39.58 | 40.15 | 365,846 | +0.02(+0.05%) |
Aug 27, 2012 | 40.48 | 40.51 | 39.86 | 40.13 | 429,955 | -0.17(-0.42%) |
Aug 24, 2012 | 39.40 | 40.47 | 39.40 | 40.30 | 1,317,418 | +0.70(+1.76%) |
Aug 23, 2012 | 38.83 | 40.98 | 38.80 | 39.60 | 1,719,375 | +0.70(+1.79%) |
Aug 22, 2012 | 37.27 | 38.93 | 37.27 | 38.90 | 752,013 | +1.65(+4.42%) |
Aug 21, 2012 | 37.94 | 38.08 | 37.12 | 37.26 | 404,948 | -0.44(-1.17%) |
Aug 20, 2012 | 38.04 | 38.11 | 37.33 | 37.70 | 284,469 | -0.65(-1.69%) |
Aug 17, 2012 | 37.96 | 38.63 | 37.78 | 38.35 | 349,470 | +0.27(+0.72%) |
Aug 16, 2012 | 36.76 | 38.30 | 36.62 | 38.08 | 546,418 | +1.35(+3.66%) |
Aug 15, 2012 | 36.86 | 37.00 | 36.46 | 36.73 | 411,208 | -0.51(-1.36%) |
Aug 14, 2012 | 37.44 | 37.61 | 37.15 | 37.24 | 495,686 | +0.14(+0.38%) |
Aug 13, 2012 | 36.11 | 37.10 | 36.06 | 37.10 | 309,496 | +0.86(+2.36%) |
Aug 10, 2012 | 36.30 | 36.72 | 35.67 | 36.24 | 420,654 | +0.02(+0.05%) |
Aug 09, 2012 | 36.81 | 37.20 | 36.01 | 36.22 | 768,461 | -0.56(-1.53%) |
Aug 08, 2012 | 36.91 | 37.38 | 36.45 | 36.79 | 583,627 | -0.36(-0.96%) |
Aug 07, 2012 | 37.41 | 38.14 | 36.99 | 37.14 | 490,849 | -0.12(-0.33%) |
Aug 06, 2012 | 36.01 | 37.91 | 36.01 | 37.27 | 535,948 | +1.44(+4.02%) |
Aug 03, 2012 | 36.88 | 37.01 | 35.41 | 35.83 | 958,164 | -0.20(-0.55%) |
Aug 02, 2012 | 31.26 | 36.65 | 30.81 | 36.02 | 1,924,287 | +4.10(+12.85%) |
Aug 01, 2012 | 33.02 | 31.92 | 31.92 | 31.92 | 44,407 | -0.78(-2.39%) |
Jul 31, 2012 | 33.04 | 33.63 | 32.67 | 32.70 | 462,395 | -0.56(-1.67%) |
Jul 30, 2012 | 34.09 | 34.36 | 33.02 | 33.26 | 474,381 | -0.72(-2.11%) |
Jul 27, 2012 | 33.02 | 34.44 | 32.52 | 33.97 | 346,567 | +1.21(+3.71%) |
Jul 26, 2012 | 33.62 | 33.81 | 32.08 | 32.76 | 745,586 | -0.02(-0.06%) |
Jul 25, 2012 | 35.33 | 35.33 | 32.45 | 32.78 | 1,666,447 | -2.49(-7.07%) |
Jul 24, 2012 | 36.16 | 36.20 | 34.86 | 35.27 | 330,714 | -0.77(-2.14%) |
Jul 23, 2012 | 35.57 | 36.81 | 35.45 | 36.04 | 463,401 | -0.50(-1.37%) |
Jul 20, 2012 | 35.70 | 36.92 | 35.70 | 36.54 | 532,692 | +0.49(+1.36%) |
Jul 19, 2012 | 35.84 | 36.50 | 35.52 | 36.05 | 588,910 | +0.46(+1.30%) |
Jul 18, 2012 | 35.68 | 36.08 | 35.53 | 35.59 | 633,520 | -0.19(-0.53%) |
Jul 17, 2012 | 36.27 | 36.33 | 35.36 | 35.78 | 532,299 | -0.16(-0.45%) |
Jul 16, 2012 | 36.21 | 36.62 | 35.76 | 35.94 | 530,717 | -0.37(-1.01%) |
Jul 13, 2012 | 36.11 | 36.97 | 35.93 | 36.31 | 935,343 | +0.32(+0.89%) |
Jul 12, 2012 | 34.57 | 36.10 | 34.52 | 35.99 | 1,476,038 | +1.20(+3.44%) |
Jul 11, 2012 | 35.09 | 35.22 | 34.35 | 34.79 | 419,219 | -0.21(-0.59%) |
Jul 10, 2012 | 36.00 | 36.20 | 34.87 | 35.00 | 542,404 | -0.57(-1.61%) |
Jul 09, 2012 | 35.80 | 35.90 | 35.33 | 35.57 | 677,728 | -0.40(-1.10%) |
Jul 06, 2012 | 35.51 | 36.13 | 35.49 | 35.97 | 362,260 | -0.05(-0.13%) |
Jul 05, 2012 | 35.74 | 36.16 | 35.47 | 36.01 | 812,192 | +0.17(+0.47%) |
Jul 03, 2012 | 36.03 | 36.42 | 35.41 | 35.84 | 603,306 | -0.40(-1.09%) |
Jul 02, 2012 | 35.18 | 36.34 | 35.10 | 36.24 | 1,019,142 | +1.10(+3.13%) |
Jun 29, 2012 | 34.29 | 35.84 | 34.22 | 35.14 | 1,122,508 | +1.70(+5.09%) |
Jun 28, 2012 | 32.49 | 33.49 | 32.35 | 33.44 | 606,699 | +0.57(+1.75%) |
Jun 27, 2012 | 31.54 | 32.97 | 31.54 | 32.86 | 638,656 | +1.59(+5.09%) |
Jun 26, 2012 | 30.85 | 31.52 | 30.12 | 31.27 | 490,569 | +0.56(+1.81%) |
Jun 25, 2012 | 30.60 | 30.84 | 30.19 | 30.72 | 446,978 | -0.46(-1.48%) |
Jun 22, 2012 | 30.50 | 31.33 | 30.16 | 31.18 | 731,398 | +0.91(+3.02%) |
Jun 21, 2012 | 31.69 | 31.94 | 30.17 | 30.26 | 255,381 | -1.50(-4.71%) |
Jun 20, 2012 | 31.45 | 32.03 | 31.24 | 31.76 | 363,577 | +0.15(+0.48%) |
Jun 19, 2012 | 30.58 | 32.14 | 30.47 | 31.61 | 665,588 | +1.35(+4.47%) |
Jun 18, 2012 | 30.03 | 30.51 | 29.71 | 30.26 | 376,739 | +0.06(+0.19%) |
Jun 15, 2012 | 29.41 | 30.32 | 29.37 | 30.20 | 675,088 | +0.92(+3.14%) |
Jun 14, 2012 | 29.15 | 29.64 | 28.98 | 29.28 | 404,073 | +0.20(+0.68%) |
Jun 13, 2012 | 30.46 | 30.81 | 28.94 | 29.09 | 774,747 | -1.49(-4.88%) |
Jun 12, 2012 | 30.16 | 30.86 | 29.97 | 30.58 | 528,058 | +0.60(+2.00%) |
Jun 11, 2012 | 31.41 | 31.61 | 29.95 | 29.98 | 492,609 | -1.26(-4.03%) |
Jun 08, 2012 | 29.95 | 31.42 | 29.49 | 31.23 | 674,435 | +1.19(+3.97%) |
Jun 07, 2012 | 30.45 | 30.96 | 30.00 | 30.04 | 461,811 | +0.14(+0.47%) |
Jun 06, 2012 | 28.80 | 30.05 | 28.80 | 29.90 | 470,037 | +1.43(+5.01%) |
Jun 05, 2012 | 27.86 | 28.69 | 27.81 | 28.48 | 668,593 | +0.48(+1.71%) |
Jun 04, 2012 | 28.84 | 28.84 | 27.91 | 28.00 | 626,802 | -0.59(-2.07%) |
Jun 01, 2012 | 29.24 | 29.57 | 28.59 | 28.59 | 833,033 | -1.53(-5.08%) |
May 31, 2012 | 30.55 | 30.73 | 29.41 | 30.12 | 548,730 | -0.43(-1.41%) |
May 30, 2012 | 30.95 | 31.18 | 30.53 | 30.55 | 683,613 | -0.82(-2.60%) |
May 29, 2012 | 30.42 | 31.40 | 30.33 | 31.37 | 490,552 | +1.21(+4.01%) |
May 25, 2012 | 29.97 | 30.34 | 29.69 | 30.16 | 407,876 | +0.12(+0.41%) |
May 24, 2012 | 29.60 | 30.05 | 29.25 | 30.03 | 398,044 | +0.44(+1.49%) |
May 23, 2012 | 28.41 | 29.74 | 28.32 | 29.59 | 508,037 | +0.84(+2.94%) |
May 22, 2012 | 29.38 | 29.77 | 28.55 | 28.75 | 606,176 | -0.55(-1.89%) |
May 21, 2012 | 28.59 | 29.47 | 27.85 | 29.30 | 1,072,148 | +0.78(+2.73%) |
May 18, 2012 | 28.39 | 28.89 | 27.91 | 28.52 | 761,075 | +0.15(+0.53%) |
May 17, 2012 | 30.33 | 30.70 | 28.21 | 28.37 | 1,972,197 | -2.83(-9.08%) |
May 16, 2012 | 32.79 | 32.79 | 30.32 | 31.21 | 1,808,014 | -1.59(-4.84%) |
May 15, 2012 | 32.60 | 33.39 | 32.26 | 32.79 | 338,819 | +0.08(+0.23%) |
May 14, 2012 | 32.90 | 33.28 | 32.68 | 32.72 | 444,156 | -0.80(-2.38%) |
May 11, 2012 | 33.06 | 33.56 | 32.66 | 33.51 | 458,348 | +0.07(+0.20%) |
May 10, 2012 | 33.90 | 34.15 | 33.15 | 33.45 | 461,918 | -0.08(-0.25%) |
May 09, 2012 | 33.55 | 34.29 | 33.38 | 33.53 | 829,092 | -0.37(-1.08%) |
May 08, 2012 | 33.31 | 34.05 | 32.66 | 33.90 | 969,259 | +0.25(+0.75%) |
May 07, 2012 | 33.76 | 34.29 | 33.57 | 33.65 | 752,547 | -0.23(-0.69%) |
May 04, 2012 | 34.27 | 34.42 | 33.59 | 33.88 | 698,760 | -0.82(-2.35%) |
May 03, 2012 | 34.93 | 34.98 | 34.30 | 34.70 | 846,236 | -0.22(-0.62%) |
May 02, 2012 | 33.73 | 34.95 | 33.54 | 34.91 | 1,030,996 | +0.90(+2.65%) |