Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.14 | 33.41 | 32.81 | 33.20 | 344,633 | +0.05(+0.15%) |
Apr 29, 2013 | 33.52 | 33.90 | 33.00 | 33.15 | 525,086 | -0.12(-0.36%) |
Apr 26, 2013 | 33.27 | 34.15 | 33.12 | 33.27 | 822,838 | +0.04(+0.12%) |
Apr 25, 2013 | 33.00 | 33.47 | 32.82 | 33.23 | 717,836 | +0.47(+1.43%) |
Apr 24, 2013 | 33.17 | 33.46 | 32.73 | 32.76 | 782,131 | -0.15(-0.46%) |
Apr 23, 2013 | 32.54 | 33.13 | 32.53 | 32.91 | 319,245 | +0.58(+1.79%) |
Apr 22, 2013 | 32.77 | 32.79 | 31.91 | 32.33 | 358,738 | -0.48(-1.46%) |
Apr 19, 2013 | 32.83 | 33.14 | 32.55 | 32.81 | 430,552 | -0.03(-0.09%) |
Apr 18, 2013 | 32.82 | 33.39 | 32.59 | 32.84 | 1,058,628 | -0.36(-1.08%) |
Apr 17, 2013 | 33.34 | 33.48 | 33.06 | 33.20 | 561,234 | -0.36(-1.07%) |
Apr 16, 2013 | 33.40 | 33.63 | 32.94 | 33.56 | 847,404 | +0.39(+1.18%) |
Apr 15, 2013 | 33.30 | 33.56 | 32.98 | 33.17 | 1,816,679 | -0.29(-0.87%) |
Apr 12, 2013 | 32.83 | 33.65 | 32.83 | 33.46 | 1,039,593 | +0.50(+1.52%) |
Apr 11, 2013 | 32.64 | 33.15 | 32.44 | 32.96 | 758,176 | +0.26(+0.80%) |
Apr 10, 2013 | 31.98 | 32.77 | 31.90 | 32.70 | 1,084,903 | +0.80(+2.51%) |
Apr 09, 2013 | 31.21 | 31.96 | 31.18 | 31.90 | 967,425 | +0.66(+2.11%) |
Apr 08, 2013 | 30.84 | 31.27 | 30.64 | 31.24 | 609,661 | +0.40(+1.30%) |
Apr 05, 2013 | 30.48 | 31.00 | 30.48 | 30.84 | 729,777 | +0.04(+0.13%) |
Apr 04, 2013 | 30.71 | 31.50 | 30.26 | 30.80 | 859,004 | +0.05(+0.16%) |
Apr 03, 2013 | 31.56 | 31.93 | 30.71 | 30.75 | 785,724 | -0.86(-2.72%) |
Apr 02, 2013 | 31.33 | 32.17 | 31.05 | 31.61 | 1,505,218 | +0.85(+2.76%) |
Apr 01, 2013 | 30.82 | 31.18 | 30.31 | 30.76 | 1,273,540 | -0.11(-0.36%) |
Mar 28, 2013 | 31.82 | 31.83 | 30.77 | 30.87 | 1,117,014 | -0.89(-2.80%) |
Mar 27, 2013 | 31.42 | 31.79 | 31.08 | 31.76 | 1,366,660 | +0.22(+0.70%) |
Mar 26, 2013 | 31.41 | 31.84 | 31.18 | 31.54 | 1,398,210 | +0.22(+0.70%) |
Mar 25, 2013 | 31.59 | 31.75 | 31.18 | 31.32 | 788,800 | -0.28(-0.89%) |
Mar 22, 2013 | 31.94 | 32.05 | 31.53 | 31.60 | 579,454 | -0.27(-0.85%) |
Mar 21, 2013 | 32.25 | 32.30 | 31.67 | 31.87 | 484,075 | -0.49(-1.51%) |
Mar 20, 2013 | 32.62 | 32.94 | 32.27 | 32.36 | 608,440 | -0.14(-0.43%) |
Mar 19, 2013 | 32.79 | 32.80 | 32.29 | 32.50 | 1,072,068 | -0.20(-0.61%) |
Mar 18, 2013 | 32.60 | 33.23 | 32.47 | 32.70 | 526,604 | -0.15(-0.46%) |
Mar 15, 2013 | 33.46 | 33.60 | 32.60 | 32.85 | 873,870 | -0.46(-1.38%) |
Mar 14, 2013 | 33.33 | 33.49 | 32.53 | 33.31 | 715,536 | +0.02(+0.06%) |
Mar 13, 2013 | 32.79 | 33.55 | 32.38 | 33.29 | 849,387 | +0.62(+1.90%) |
Mar 12, 2013 | 33.06 | 33.15 | 32.51 | 32.67 | 557,254 | -0.35(-1.06%) |
Mar 11, 2013 | 32.87 | 33.20 | 32.75 | 33.02 | 342,612 | +0.02(+0.06%) |
Mar 08, 2013 | 32.96 | 33.33 | 32.80 | 33.00 | 282,414 | +0.08(+0.24%) |
Mar 07, 2013 | 32.40 | 33.17 | 32.25 | 32.92 | 614,875 | +0.48(+1.48%) |
Mar 06, 2013 | 31.95 | 32.79 | 31.88 | 32.44 | 435,901 | +0.47(+1.47%) |
Mar 05, 2013 | 31.73 | 32.12 | 31.59 | 31.97 | 234,812 | +0.29(+0.92%) |
Mar 04, 2013 | 31.81 | 31.97 | 31.50 | 31.68 | 636,086 | -0.43(-1.34%) |
Mar 01, 2013 | 31.75 | 32.38 | 31.25 | 32.11 | 756,312 | +0.20(+0.63%) |
Feb 28, 2013 | 31.84 | 32.28 | 31.75 | 31.91 | 660,582 | -0.53(-1.63%) |
Feb 27, 2013 | 32.13 | 32.55 | 31.75 | 32.44 | 370,643 | +0.28(+0.87%) |
Feb 26, 2013 | 32.39 | 32.55 | 31.78 | 32.16 | 670,422 | -0.13(-0.40%) |
Feb 25, 2013 | 33.02 | 33.02 | 32.23 | 32.29 | 488,008 | -0.55(-1.67%) |
Feb 22, 2013 | 33.40 | 33.41 | 32.80 | 32.84 | 788,634 | -0.34(-1.02%) |
Feb 21, 2013 | 33.00 | 33.26 | 32.53 | 33.18 | 930,728 | +0.43(+1.31%) |
Feb 20, 2013 | 33.36 | 33.41 | 32.71 | 32.75 | 475,688 | -0.66(-1.98%) |
Feb 19, 2013 | 32.74 | 33.41 | 32.25 | 33.41 | 755,410 | +0.27(+0.81%) |
Feb 15, 2013 | 32.95 | 33.25 | 32.77 | 33.14 | 1,106,388 | +0.10(+0.30%) |
Feb 14, 2013 | 32.97 | 33.25 | 32.65 | 33.04 | 633,706 | +0.05(+0.15%) |
Feb 13, 2013 | 33.48 | 33.85 | 32.40 | 32.99 | 2,240,870 | +0.38(+1.17%) |
Feb 12, 2013 | 30.77 | 32.62 | 30.97 | 32.61 | 7,520,691 | +1.84(+5.98%) |
Feb 11, 2013 | 31.45 | 31.71 | 30.75 | 30.77 | 2,069,121 | -1.11(-3.48%) |
Feb 08, 2013 | 32.05 | 32.80 | 31.08 | 31.88 | 1,951,879 | +3.01(+10.43%) |
Feb 07, 2013 | 28.91 | 29.11 | 28.41 | 28.87 | 273,337 | -0.11(-0.38%) |
Feb 06, 2013 | 28.77 | 28.98 | 28.49 | 28.98 | 197,366 | +0.48(+1.68%) |
Feb 04, 2013 | 28.66 | 28.97 | 28.36 | 28.50 | 206,678 | -0.37(-1.28%) |
Feb 01, 2013 | 28.88 | 28.95 | 28.57 | 28.87 | 268,662 | +0.16(+0.56%) |
Jan 31, 2013 | 28.46 | 28.87 | 28.29 | 28.71 | 161,553 | +0.18(+0.63%) |
Jan 30, 2013 | 28.89 | 29.06 | 28.43 | 28.53 | 180,145 | -0.47(-1.62%) |
Jan 29, 2013 | 28.93 | 29.24 | 28.83 | 29.00 | 205,196 | -0.01(-0.03%) |
Jan 28, 2013 | 29.22 | 29.36 | 28.67 | 29.01 | 246,904 | -0.14(-0.48%) |
Jan 25, 2013 | 29.16 | 29.31 | 29.03 | 29.15 | 202,572 | +0.02(+0.07%) |
Jan 24, 2013 | 28.65 | 29.24 | 28.65 | 29.13 | 174,186 | +0.45(+1.57%) |
Jan 23, 2013 | 28.72 | 28.80 | 28.35 | 28.68 | 240,406 | +0.12(+0.42%) |
Jan 22, 2013 | 27.86 | 28.57 | 27.62 | 28.56 | 187,133 | +0.65(+2.33%) |
Jan 18, 2013 | 27.88 | 27.98 | 27.55 | 27.91 | 147,367 | -0.06(-0.21%) |
Jan 17, 2013 | 27.81 | 28.00 | 27.66 | 27.97 | 126,669 | +0.33(+1.19%) |
Jan 16, 2013 | 27.39 | 27.77 | 27.16 | 27.64 | 293,926 | +0.18(+0.66%) |
Jan 15, 2013 | 27.23 | 27.53 | 26.90 | 27.46 | 245,379 | +0.07(+0.26%) |
Jan 14, 2013 | 27.11 | 27.42 | 26.38 | 27.39 | 408,735 | +0.24(+0.88%) |
Jan 11, 2013 | 27.36 | 27.39 | 26.25 | 27.15 | 500,127 | -0.20(-0.73%) |
Jan 10, 2013 | 26.67 | 27.42 | 26.56 | 27.35 | 299,886 | +0.86(+3.25%) |
Jan 09, 2013 | 26.47 | 26.81 | 26.10 | 26.49 | 341,071 | +0.03(+0.11%) |
Jan 08, 2013 | 27.01 | 27.48 | 26.39 | 26.46 | 552,877 | -0.64(-2.36%) |
Jan 07, 2013 | 26.61 | 27.21 | 26.36 | 27.10 | 333,926 | +0.29(+1.08%) |
Jan 04, 2013 | 25.90 | 26.94 | 25.77 | 26.81 | 634,572 | +1.08(+4.20%) |
Jan 03, 2013 | 26.76 | 26.76 | 25.70 | 25.73 | 546,608 | -1.10(-4.10%) |
Jan 02, 2013 | 27.48 | 27.53 | 26.52 | 26.83 | 399,563 | -0.23(-0.85%) |
Dec 31, 2012 | 26.45 | 27.08 | 26.25 | 27.06 | 271,427 | +0.60(+2.27%) |
Dec 28, 2012 | 26.89 | 27.19 | 26.45 | 26.46 | 145,776 | -0.73(-2.68%) |
Dec 27, 2012 | 26.98 | 27.37 | 26.79 | 27.19 | 260,233 | +0.16(+0.59%) |
Dec 26, 2012 | 26.50 | 27.16 | 26.25 | 27.03 | 489,159 | +0.53(+2.00%) |
Dec 24, 2012 | 26.87 | 26.93 | 26.43 | 26.50 | 136,146 | -0.35(-1.30%) |
Dec 21, 2012 | 27.25 | 27.38 | 26.78 | 26.85 | 1,018,181 | -0.66(-2.40%) |
Dec 20, 2012 | 27.86 | 27.86 | 27.26 | 27.51 | 791,532 | -0.26(-0.94%) |
Dec 19, 2012 | 28.22 | 28.24 | 27.61 | 27.77 | 686,721 | -0.35(-1.24%) |
Dec 18, 2012 | 28.42 | 28.63 | 27.83 | 28.12 | 435,862 | -0.38(-1.33%) |
Dec 17, 2012 | 28.68 | 28.77 | 28.29 | 28.50 | 172,246 | -0.03(-0.11%) |
Dec 14, 2012 | 28.12 | 28.97 | 27.68 | 28.53 | 394,120 | -1.04(-3.52%) |
Dec 13, 2012 | 29.13 | 29.82 | 29.12 | 29.57 | 330,058 | +0.44(+1.51%) |
Dec 12, 2012 | 29.02 | 29.33 | 28.74 | 29.13 | 431,979 | -0.09(-0.31%) |
Dec 11, 2012 | 29.71 | 29.81 | 29.12 | 29.22 | 370,652 | -0.46(-1.55%) |
Dec 10, 2012 | 29.02 | 29.81 | 28.89 | 29.68 | 422,235 | +0.57(+1.96%) |
Dec 07, 2012 | 28.32 | 29.18 | 28.15 | 29.11 | 512,156 | +0.96(+3.41%) |
Dec 06, 2012 | 27.95 | 28.15 | 27.56 | 28.15 | 433,893 | +0.12(+0.43%) |
Dec 05, 2012 | 28.05 | 28.20 | 27.61 | 28.03 | 250,536 | +0.02(+0.07%) |
Dec 04, 2012 | 27.97 | 28.22 | 27.79 | 28.01 | 568,204 | +0.17(+0.61%) |
Nov 30, 2012 | 27.66 | 27.87 | 27.25 | 27.84 | 449,257 | +0.22(+0.80%) |
Nov 29, 2012 | 27.41 | 28.04 | 27.24 | 27.62 | 234,629 | +0.31(+1.14%) |
Nov 28, 2012 | 27.21 | 27.67 | 26.99 | 27.31 | 710,430 | -0.01(-0.04%) |
Nov 27, 2012 | 28.11 | 28.65 | 27.28 | 27.32 | 490,891 | -0.80(-2.84%) |
Nov 26, 2012 | 27.64 | 28.12 | 27.15 | 28.12 | 440,578 | +0.32(+1.15%) |
Nov 23, 2012 | 27.51 | 27.80 | 27.35 | 27.80 | 72,832 | +0.41(+1.50%) |
Nov 21, 2012 | 27.14 | 27.53 | 27.04 | 27.39 | 129,787 | +0.34(+1.26%) |
Nov 20, 2012 | 27.25 | 27.31 | 26.92 | 27.05 | 315,921 | -0.21(-0.77%) |
Nov 19, 2012 | 26.69 | 27.32 | 26.68 | 27.26 | 268,104 | +0.78(+2.95%) |
Nov 16, 2012 | 26.31 | 26.70 | 26.22 | 26.48 | 185,170 | +0.01(+0.04%) |
Nov 15, 2012 | 26.12 | 26.95 | 26.12 | 26.47 | 405,536 | +0.28(+1.07%) |
Nov 14, 2012 | 26.81 | 26.81 | 26.10 | 26.19 | 247,777 | -0.50(-1.87%) |
Nov 13, 2012 | 26.88 | 27.00 | 26.64 | 26.69 | 211,161 | -0.26(-0.96%) |
Nov 12, 2012 | 27.17 | 27.41 | 26.55 | 26.95 | 414,354 | -0.23(-0.85%) |
Nov 09, 2012 | 26.53 | 27.59 | 26.53 | 27.18 | 741,239 | +0.77(+2.92%) |
Nov 08, 2012 | 28.20 | 28.20 | 26.15 | 26.41 | 697,775 | -1.44(-5.17%) |
Nov 07, 2012 | 27.65 | 28.21 | 26.80 | 27.85 | 939,092 | +1.23(+4.62%) |
Nov 06, 2012 | 26.16 | 26.65 | 25.88 | 26.62 | 410,510 | +0.56(+2.15%) |
Nov 05, 2012 | 25.10 | 26.23 | 24.85 | 26.06 | 706,223 | +1.03(+4.12%) |
Nov 02, 2012 | 25.39 | 25.44 | 24.67 | 25.03 | 267,126 | -0.28(-1.11%) |
Nov 01, 2012 | 25.06 | 25.35 | 24.72 | 25.31 | 290,931 | +0.24(+0.96%) |
Oct 31, 2012 | 25.32 | 25.32 | 24.67 | 25.07 | 335,248 | -0.48(-1.88%) |
Oct 26, 2012 | 25.80 | 25.55 | 25.55 | 25.55 | 310,400 | -0.27(-1.05%) |
Oct 25, 2012 | 26.03 | 26.09 | 25.60 | 25.82 | 349,375 | +0.01(+0.04%) |
Oct 24, 2012 | 26.45 | 26.95 | 24.86 | 25.81 | 1,572,142 | +3.08(+13.55%) |
Oct 23, 2012 | 21.93 | 22.81 | 21.74 | 22.73 | 717,041 | +0.17(+0.75%) |
Oct 19, 2012 | 22.79 | 22.86 | 22.39 | 22.56 | 311,506 | -0.36(-1.57%) |
Oct 18, 2012 | 23.11 | 23.33 | 22.89 | 22.92 | 438,457 | -0.18(-0.78%) |
Oct 17, 2012 | 22.95 | 23.36 | 22.80 | 23.10 | 430,243 | +0.28(+1.23%) |
Oct 16, 2012 | 23.02 | 23.29 | 22.67 | 22.82 | 290,976 | -0.25(-1.08%) |
Oct 15, 2012 | 23.38 | 23.39 | 22.76 | 23.07 | 330,920 | -0.28(-1.20%) |
Oct 12, 2012 | 23.76 | 23.89 | 23.20 | 23.35 | 199,163 | -0.44(-1.85%) |
Oct 11, 2012 | 23.60 | 23.93 | 23.52 | 23.79 | 285,793 | +0.26(+1.10%) |
Oct 10, 2012 | 23.47 | 23.77 | 23.37 | 23.53 | 383,640 | +0.09(+0.38%) |
Oct 09, 2012 | 24.35 | 24.37 | 23.41 | 23.44 | 355,793 | -0.96(-3.93%) |
Oct 08, 2012 | 24.69 | 24.74 | 24.38 | 24.40 | 168,777 | -0.20(-0.81%) |
Oct 05, 2012 | 25.05 | 25.18 | 24.47 | 24.60 | 341,702 | -0.38(-1.52%) |
Oct 04, 2012 | 25.10 | 25.14 | 24.87 | 24.98 | 366,246 | -0.02(-0.08%) |
Oct 03, 2012 | 24.87 | 25.24 | 24.87 | 25.00 | 465,841 | +0.12(+0.48%) |
Oct 02, 2012 | 25.16 | 25.37 | 24.70 | 24.88 | 324,984 | -0.15(-0.60%) |
Oct 01, 2012 | 25.26 | 25.38 | 24.84 | 25.03 | 422,368 | -0.12(-0.48%) |
Sep 28, 2012 | 24.58 | 25.17 | 24.37 | 25.15 | 466,787 | +0.40(+1.62%) |
Sep 27, 2012 | 24.19 | 24.87 | 24.19 | 24.75 | 305,620 | +0.72(+3.00%) |
Sep 26, 2012 | 24.39 | 24.39 | 23.83 | 24.03 | 412,900 | -0.33(-1.35%) |
Sep 25, 2012 | 24.95 | 25.10 | 24.34 | 24.36 | 361,874 | -0.47(-1.89%) |
Sep 24, 2012 | 24.45 | 25.05 | 24.45 | 24.83 | 387,116 | +0.32(+1.31%) |
Sep 21, 2012 | 24.18 | 24.78 | 24.18 | 24.51 | 1,003,657 | +0.67(+2.81%) |
Sep 20, 2012 | 23.38 | 24.03 | 23.36 | 23.84 | 352,174 | +0.35(+1.49%) |
Sep 19, 2012 | 22.49 | 23.80 | 22.25 | 23.49 | 1,098,087 | +1.00(+4.45%) |
Sep 18, 2012 | 21.81 | 23.00 | 21.62 | 22.49 | 746,987 | -0.65(-2.81%) |
Sep 17, 2012 | 23.04 | 23.56 | 22.79 | 23.14 | 946,672 | -0.03(-0.13%) |
Sep 14, 2012 | 23.95 | 24.27 | 23.17 | 23.17 | 844,195 | -0.67(-2.81%) |
Sep 13, 2012 | 23.55 | 24.22 | 23.52 | 23.84 | 741,259 | +0.27(+1.15%) |
Sep 12, 2012 | 23.79 | 24.02 | 23.48 | 23.57 | 547,652 | -0.14(-0.59%) |
Sep 11, 2012 | 23.99 | 24.18 | 23.68 | 23.71 | 289,054 | -0.14(-0.59%) |
Sep 10, 2012 | 24.48 | 24.63 | 23.69 | 23.85 | 335,265 | -0.68(-2.77%) |
Sep 07, 2012 | 24.45 | 24.72 | 23.92 | 24.53 | 588,658 | +0.03(+0.12%) |
Sep 06, 2012 | 24.47 | 24.81 | 24.32 | 24.50 | 427,337 | +0.21(+0.86%) |
Sep 05, 2012 | 24.53 | 24.56 | 24.25 | 24.29 | 414,445 | -0.13(-0.53%) |
Sep 04, 2012 | 24.36 | 24.47 | 24.02 | 24.42 | 392,963 | +0.18(+0.74%) |
Aug 31, 2012 | 24.49 | 24.58 | 24.08 | 24.24 | 351,483 | -0.09(-0.37%) |
Aug 30, 2012 | 24.68 | 24.68 | 24.19 | 24.33 | 275,226 | -0.28(-1.14%) |
Aug 29, 2012 | 24.48 | 25.04 | 24.42 | 24.61 | 384,096 | +0.15(+0.61%) |
Aug 27, 2012 | 23.85 | 24.49 | 23.66 | 24.46 | 509,436 | +0.69(+2.90%) |
Aug 24, 2012 | 24.30 | 24.45 | 23.33 | 23.77 | 950,548 | -0.54(-2.22%) |
Aug 23, 2012 | 24.96 | 24.97 | 23.96 | 24.31 | 646,091 | -0.67(-2.68%) |
Aug 22, 2012 | 24.73 | 25.14 | 24.52 | 24.98 | 484,812 | +0.22(+0.89%) |
Aug 21, 2012 | 25.07 | 25.63 | 24.66 | 24.76 | 590,109 | -0.31(-1.24%) |
Aug 20, 2012 | 26.20 | 26.26 | 24.89 | 25.07 | 644,453 | -0.45(-1.76%) |
Aug 17, 2012 | 25.60 | 25.79 | 25.30 | 25.52 | 613,677 | -0.02(-0.08%) |
Aug 16, 2012 | 24.99 | 25.82 | 24.76 | 25.54 | 573,244 | +0.46(+1.83%) |
Aug 15, 2012 | 24.38 | 25.17 | 24.36 | 25.08 | 243,057 | +0.70(+2.87%) |
Aug 14, 2012 | 24.95 | 25.04 | 24.26 | 24.38 | 380,440 | -0.47(-1.89%) |
Aug 13, 2012 | 25.24 | 25.36 | 24.55 | 24.85 | 151,163 | -0.47(-1.86%) |
Aug 10, 2012 | 24.99 | 25.36 | 24.88 | 25.32 | 398,582 | +0.04(+0.16%) |
Aug 09, 2012 | 24.73 | 25.37 | 24.41 | 25.28 | 419,678 | +0.59(+2.39%) |
Aug 08, 2012 | 24.43 | 24.83 | 23.94 | 24.69 | 328,789 | +0.29(+1.19%) |
Aug 07, 2012 | 23.41 | 24.58 | 23.35 | 24.40 | 607,787 | +1.12(+4.81%) |
Aug 06, 2012 | 23.46 | 23.59 | 22.84 | 23.28 | 801,273 | +0.13(+0.56%) |
Aug 03, 2012 | 23.18 | 24.04 | 22.60 | 23.15 | 1,023,234 | -0.24(-1.03%) |
Aug 02, 2012 | 24.39 | 24.39 | 23.27 | 23.39 | 890,074 | -1.05(-4.30%) |
Aug 01, 2012 | 24.43 | 24.76 | 24.18 | 24.44 | 519,733 | +0.03(+0.12%) |
Jul 31, 2012 | 23.99 | 24.53 | 23.88 | 24.41 | 846,103 | +0.20(+0.83%) |
Jul 30, 2012 | 24.93 | 24.93 | 23.94 | 24.21 | 992,944 | -0.78(-3.12%) |
Jul 27, 2012 | 23.85 | 24.99 | 21.95 | 24.99 | 2,353,684 | -0.30(-1.19%) |
Jul 26, 2012 | 25.96 | 25.96 | 24.96 | 25.29 | 552,724 | -0.14(-0.55%) |
Jul 25, 2012 | 26.49 | 26.49 | 25.32 | 25.43 | 800,230 | -1.14(-4.29%) |
Jul 24, 2012 | 26.32 | 26.85 | 26.27 | 26.57 | 428,396 | +0.32(+1.22%) |
Jul 23, 2012 | 25.85 | 26.41 | 25.70 | 26.25 | 345,960 | -0.13(-0.49%) |
Jul 20, 2012 | 26.43 | 26.75 | 26.31 | 26.38 | 399,318 | -0.40(-1.49%) |
Jul 19, 2012 | 27.44 | 27.49 | 26.19 | 26.78 | 513,494 | -0.66(-2.41%) |
Jul 18, 2012 | 26.36 | 27.73 | 26.32 | 27.44 | 845,730 | +1.08(+4.10%) |
Jul 17, 2012 | 26.10 | 26.37 | 25.42 | 26.36 | 335,259 | +0.39(+1.50%) |
Jul 16, 2012 | 26.51 | 26.51 | 25.93 | 25.97 | 602,950 | -0.66(-2.48%) |
Jul 13, 2012 | 26.14 | 26.98 | 26.11 | 26.63 | 484,458 | +0.51(+1.95%) |
Jul 12, 2012 | 26.36 | 26.44 | 25.91 | 26.12 | 1,155,629 | -0.46(-1.73%) |
Jul 11, 2012 | 26.34 | 27.41 | 26.28 | 26.58 | 1,113,084 | +0.36(+1.37%) |
Jul 10, 2012 | 26.97 | 27.44 | 25.62 | 26.22 | 1,428,350 | -0.90(-3.32%) |
Jul 09, 2012 | 25.72 | 27.50 | 25.42 | 27.12 | 3,790,628 | +4.05(+17.56%) |
Jul 06, 2012 | 22.85 | 23.45 | 22.72 | 23.07 | 557,153 | -0.15(-0.65%) |
Jul 05, 2012 | 22.79 | 23.50 | 22.64 | 23.22 | 444,787 | +0.21(+0.91%) |
Jul 03, 2012 | 22.92 | 23.15 | 22.78 | 23.01 | 281,993 | -0.12(-0.52%) |
Jul 02, 2012 | 23.30 | 23.38 | 22.29 | 23.13 | 955,047 | -0.33(-1.41%) |
Jun 29, 2012 | 23.59 | 24.53 | 23.26 | 23.46 | 1,157,653 | +0.30(+1.30%) |
Jun 28, 2012 | 21.39 | 23.28 | 21.39 | 23.16 | 3,385,223 | +1.84(+8.63%) |
Jun 27, 2012 | 20.90 | 21.94 | 20.70 | 21.32 | 1,238,997 | -0.51(-2.34%) |
Jun 26, 2012 | 22.24 | 22.30 | 21.62 | 21.83 | 428,044 | -0.35(-1.58%) |
Jun 25, 2012 | 22.28 | 22.59 | 22.01 | 22.18 | 532,059 | -0.27(-1.20%) |
Jun 22, 2012 | 22.57 | 23.01 | 22.23 | 22.45 | 1,175,868 | -0.06(-0.27%) |
Jun 21, 2012 | 22.78 | 23.14 | 22.34 | 22.51 | 507,777 | -0.33(-1.44%) |
Jun 20, 2012 | 22.83 | 22.87 | 22.43 | 22.84 | 663,016 | +0.24(+1.06%) |
Jun 19, 2012 | 22.54 | 22.87 | 22.34 | 22.60 | 465,001 | +0.20(+0.89%) |
Jun 18, 2012 | 22.52 | 22.60 | 22.18 | 22.40 | 523,840 | -0.15(-0.67%) |
Jun 15, 2012 | 22.26 | 22.86 | 22.12 | 22.55 | 1,010,876 | +0.20(+0.89%) |
Jun 14, 2012 | 21.69 | 22.42 | 21.50 | 22.35 | 933,988 | +0.76(+3.52%) |
Jun 13, 2012 | 22.19 | 22.52 | 21.46 | 21.59 | 529,817 | -0.69(-3.10%) |
Jun 12, 2012 | 22.03 | 22.52 | 21.76 | 22.28 | 818,158 | +0.25(+1.13%) |
Jun 11, 2012 | 21.80 | 22.87 | 21.08 | 22.03 | 2,277,412 | -0.43(-1.91%) |
Jun 08, 2012 | 21.95 | 23.28 | 21.23 | 22.46 | 6,090,215 | +4.69(+26.39%) |
Jun 07, 2012 | 19.10 | 19.10 | 17.63 | 17.77 | 7,868,099 | -7.99(-31.02%) |
Jun 06, 2012 | 25.14 | 25.93 | 25.04 | 25.76 | 381,300 | +0.93(+3.75%) |
Jun 05, 2012 | 24.02 | 25.31 | 23.93 | 24.83 | 550,938 | +0.68(+2.82%) |
Jun 04, 2012 | 24.72 | 24.74 | 23.81 | 24.15 | 593,756 | -0.42(-1.71%) |
Jun 01, 2012 | 24.88 | 25.16 | 24.45 | 24.57 | 463,449 | -0.94(-3.68%) |
May 31, 2012 | 26.51 | 26.51 | 25.13 | 25.51 | 587,011 | -1.02(-3.84%) |
May 30, 2012 | 26.50 | 26.65 | 26.11 | 26.53 | 393,994 | -0.26(-0.97%) |
May 29, 2012 | 26.87 | 27.18 | 26.55 | 26.79 | 463,677 | +0.04(+0.15%) |
May 25, 2012 | 25.68 | 26.75 | 25.53 | 26.75 | 399,896 | +1.17(+4.57%) |
May 24, 2012 | 25.64 | 26.49 | 25.23 | 25.58 | 574,215 | -0.02(-0.08%) |
May 23, 2012 | 25.04 | 25.74 | 24.75 | 25.60 | 562,946 | +0.29(+1.15%) |
May 22, 2012 | 25.18 | 25.51 | 25.06 | 25.31 | 655,245 | +0.17(+0.68%) |
May 21, 2012 | 24.13 | 25.23 | 23.85 | 25.14 | 466,120 | +1.15(+4.79%) |
May 18, 2012 | 24.23 | 24.62 | 23.82 | 23.99 | 391,200 | -0.19(-0.79%) |
May 17, 2012 | 24.90 | 24.98 | 24.11 | 24.18 | 910,549 | -0.65(-2.62%) |
May 16, 2012 | 25.29 | 25.46 | 24.78 | 24.83 | 548,107 | -0.28(-1.12%) |
May 15, 2012 | 25.35 | 25.58 | 24.98 | 25.11 | 857,943 | -0.25(-0.99%) |
May 14, 2012 | 25.14 | 25.73 | 24.97 | 25.36 | 610,737 | -0.16(-0.63%) |
May 11, 2012 | 25.66 | 25.98 | 25.43 | 25.52 | 513,012 | -0.35(-1.35%) |
May 10, 2012 | 25.86 | 26.20 | 25.63 | 25.87 | 652,785 | +0.33(+1.29%) |
May 09, 2012 | 26.15 | 26.20 | 25.47 | 25.54 | 961,524 | -1.00(-3.77%) |
May 08, 2012 | 25.98 | 26.66 | 25.86 | 26.54 | 1,222,678 | +0.27(+1.03%) |
May 07, 2012 | 25.21 | 26.77 | 25.13 | 26.27 | 1,449,077 | +0.97(+3.83%) |
May 04, 2012 | 26.41 | 26.48 | 25.26 | 25.30 | 819,793 | -1.29(-4.85%) |
May 03, 2012 | 26.19 | 26.60 | 25.66 | 26.59 | 1,132,883 | +0.23(+0.87%) |
May 02, 2012 | 26.47 | 27.21 | 26.32 | 26.36 | 813,212 | -0.18(-0.68%) |