Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.28 | 56.72 | 55.53 | 56.57 | 2,250,624 | +0.33(+0.59%) |
Apr 29, 2013 | 55.80 | 57.30 | 55.52 | 56.24 | 2,444,981 | +1.08(+1.96%) |
Apr 26, 2013 | 56.31 | 56.36 | 54.64 | 55.16 | 2,349,072 | -1.20(-2.13%) |
Apr 25, 2013 | 56.85 | 57.49 | 56.11 | 56.36 | 3,466,195 | -0.10(-0.18%) |
Apr 24, 2013 | 53.78 | 58.00 | 52.44 | 56.46 | 8,551,671 | -1.23(-2.13%) |
Apr 23, 2013 | 56.45 | 58.00 | 56.20 | 57.69 | 4,660,216 | +2.15(+3.87%) |
Apr 22, 2013 | 52.82 | 55.78 | 52.82 | 55.54 | 2,816,982 | +2.15(+4.03%) |
Apr 19, 2013 | 53.21 | 53.58 | 52.04 | 53.39 | 1,747,508 | +0.27(+0.51%) |
Apr 18, 2013 | 54.10 | 54.33 | 52.68 | 53.12 | 2,248,973 | -0.48(-0.90%) |
Apr 17, 2013 | 54.57 | 54.69 | 52.78 | 53.60 | 3,787,380 | -1.92(-3.46%) |
Apr 16, 2013 | 53.43 | 55.55 | 53.11 | 55.52 | 3,023,507 | +2.81(+5.33%) |
Apr 15, 2013 | 53.86 | 54.56 | 52.50 | 52.71 | 3,546,767 | -1.50(-2.77%) |
Apr 12, 2013 | 52.94 | 54.67 | 52.80 | 54.21 | 1,885,125 | +0.82(+1.54%) |
Apr 11, 2013 | 53.43 | 53.74 | 53.04 | 53.39 | 982,851 | -0.29(-0.54%) |
Apr 10, 2013 | 53.12 | 53.96 | 53.03 | 53.68 | 1,795,908 | +0.65(+1.23%) |
Apr 09, 2013 | 51.04 | 53.67 | 50.30 | 53.03 | 2,926,702 | +1.85(+3.61%) |
Apr 08, 2013 | 50.70 | 51.24 | 49.63 | 51.18 | 1,245,542 | +0.47(+0.93%) |
Apr 05, 2013 | 49.60 | 50.90 | 48.77 | 50.71 | 1,641,219 | -0.10(-0.20%) |
Apr 04, 2013 | 49.34 | 50.86 | 49.30 | 50.81 | 2,292,925 | +1.61(+3.27%) |
Apr 03, 2013 | 52.58 | 52.58 | 48.40 | 49.20 | 4,977,421 | -2.93(-5.62%) |
Apr 02, 2013 | 53.44 | 54.12 | 51.81 | 52.13 | 2,351,104 | -1.24(-2.33%) |
Apr 01, 2013 | 54.58 | 54.65 | 52.92 | 53.37 | 1,746,853 | -1.34(-2.45%) |
Mar 28, 2013 | 54.19 | 54.80 | 54.05 | 54.71 | 1,152,567 | +0.34(+0.63%) |
Mar 27, 2013 | 54.08 | 54.82 | 53.51 | 54.37 | 1,289,700 | +0.02(+0.04%) |
Mar 26, 2013 | 54.53 | 55.21 | 53.84 | 54.35 | 1,154,523 | +0.01(+0.02%) |
Mar 25, 2013 | 54.77 | 55.61 | 53.28 | 54.34 | 2,028,897 | -0.94(-1.70%) |
Mar 22, 2013 | 54.13 | 55.66 | 54.13 | 55.28 | 1,913,676 | +1.29(+2.39%) |
Mar 21, 2013 | 53.79 | 55.53 | 53.76 | 53.99 | 2,058,647 | -0.18(-0.34%) |
Mar 20, 2013 | 53.37 | 54.32 | 53.19 | 54.17 | 1,536,869 | +1.38(+2.62%) |
Mar 19, 2013 | 53.58 | 53.71 | 51.95 | 52.79 | 1,630,562 | -0.71(-1.33%) |
Mar 18, 2013 | 51.73 | 54.28 | 51.34 | 53.50 | 2,708,876 | +0.85(+1.61%) |
Mar 15, 2013 | 53.22 | 53.74 | 52.55 | 52.65 | 2,073,967 | -0.80(-1.50%) |
Mar 14, 2013 | 54.13 | 54.93 | 53.06 | 53.45 | 1,622,896 | -0.42(-0.79%) |
Mar 13, 2013 | 52.53 | 54.99 | 52.35 | 53.88 | 3,888,152 | +1.26(+2.39%) |
Mar 12, 2013 | 52.57 | 52.83 | 51.84 | 52.62 | 1,434,958 | +0.09(+0.17%) |
Mar 11, 2013 | 52.24 | 52.83 | 51.68 | 52.53 | 1,299,468 | +0.22(+0.42%) |
Mar 08, 2013 | 53.00 | 53.35 | 51.72 | 52.31 | 2,528,157 | -0.54(-1.02%) |
Mar 07, 2013 | 52.74 | 53.18 | 52.34 | 52.85 | 2,353,632 | +0.16(+0.30%) |
Mar 06, 2013 | 51.33 | 53.18 | 51.00 | 52.69 | 5,088,321 | +1.53(+2.99%) |
Mar 05, 2013 | 47.80 | 52.35 | 47.75 | 51.16 | 13,275,175 | +6.44(+14.40%) |
Mar 04, 2013 | 45.43 | 45.61 | 44.47 | 44.72 | 1,336,604 | -0.70(-1.54%) |
Mar 01, 2013 | 45.35 | 45.78 | 44.48 | 45.42 | 1,482,806 | +0.19(+0.42%) |
Feb 28, 2013 | 45.53 | 46.03 | 45.22 | 45.23 | 1,651,567 | -0.06(-0.13%) |
Feb 27, 2013 | 44.50 | 45.57 | 44.35 | 45.29 | 1,609,897 | +0.89(+2.00%) |
Feb 26, 2013 | 43.50 | 44.52 | 43.00 | 44.40 | 1,771,452 | +0.93(+2.14%) |
Feb 25, 2013 | 45.10 | 45.10 | 43.45 | 43.47 | 2,289,487 | -1.28(-2.86%) |
Feb 22, 2013 | 44.59 | 44.95 | 44.28 | 44.75 | 1,275,279 | +0.48(+1.08%) |
Feb 21, 2013 | 45.10 | 45.10 | 43.44 | 44.27 | 2,560,063 | -1.06(-2.34%) |
Feb 20, 2013 | 46.03 | 46.43 | 44.95 | 45.33 | 2,594,556 | -0.63(-1.37%) |
Feb 19, 2013 | 44.58 | 46.05 | 44.24 | 45.96 | 2,381,366 | +0.24(+0.52%) |
Feb 15, 2013 | 46.45 | 46.88 | 45.43 | 45.72 | 1,880,902 | -0.69(-1.49%) |
Feb 14, 2013 | 45.51 | 46.44 | 45.50 | 46.41 | 1,290,359 | +0.66(+1.44%) |
Feb 13, 2013 | 45.50 | 45.88 | 45.03 | 45.75 | 1,573,828 | +0.50(+1.10%) |
Feb 12, 2013 | 45.00 | 45.25 | 44.82 | 45.25 | 1,420,744 | +0.29(+0.65%) |
Feb 11, 2013 | 45.50 | 45.50 | 44.53 | 44.96 | 1,561,148 | -0.38(-0.84%) |
Feb 08, 2013 | 44.65 | 45.40 | 44.52 | 45.34 | 1,367,448 | +0.73(+1.64%) |
Feb 07, 2013 | 44.38 | 44.67 | 43.27 | 44.61 | 2,105,323 | -0.11(-0.25%) |
Feb 06, 2013 | 43.75 | 44.72 | 43.50 | 44.72 | 2,159,289 | +0.97(+2.22%) |
Feb 04, 2013 | 43.68 | 44.45 | 43.12 | 43.75 | 1,914,754 | -0.19(-0.43%) |
Feb 01, 2013 | 43.33 | 44.55 | 42.92 | 43.94 | 3,000,675 | +0.79(+1.83%) |
Jan 31, 2013 | 42.88 | 43.79 | 42.79 | 43.15 | 2,230,324 | -0.15(-0.35%) |
Jan 30, 2013 | 42.79 | 43.79 | 42.66 | 43.30 | 2,680,455 | +0.34(+0.79%) |
Jan 29, 2013 | 42.40 | 43.00 | 41.73 | 42.96 | 2,281,244 | +0.57(+1.34%) |
Jan 28, 2013 | 42.00 | 42.56 | 41.85 | 42.39 | 1,732,072 | +0.42(+1.00%) |
Jan 25, 2013 | 41.12 | 42.76 | 40.90 | 41.97 | 2,691,952 | +0.93(+2.27%) |
Jan 24, 2013 | 40.38 | 41.42 | 40.11 | 41.04 | 3,507,881 | +0.19(+0.47%) |
Jan 23, 2013 | 38.38 | 41.20 | 38.27 | 40.85 | 14,237,842 | +7.38(+22.05%) |
Jan 22, 2013 | 33.67 | 34.60 | 33.18 | 33.47 | 3,451,603 | -0.29(-0.86%) |
Jan 18, 2013 | 32.36 | 33.77 | 32.31 | 33.76 | 2,416,879 | +1.18(+3.62%) |
Jan 17, 2013 | 32.15 | 32.94 | 32.02 | 32.58 | 1,927,077 | -0.03(-0.09%) |
Jan 16, 2013 | 32.28 | 33.00 | 32.15 | 32.61 | 1,304,228 | +0.43(+1.34%) |
Jan 15, 2013 | 31.77 | 32.20 | 31.58 | 32.18 | 901,961 | +0.37(+1.16%) |
Jan 14, 2013 | 31.93 | 32.15 | 31.63 | 31.81 | 1,180,923 | -0.25(-0.78%) |
Jan 11, 2013 | 32.02 | 32.14 | 31.77 | 32.06 | 1,125,584 | +0.20(+0.63%) |
Jan 10, 2013 | 32.50 | 32.72 | 31.69 | 31.86 | 1,098,552 | -0.25(-0.78%) |
Jan 09, 2013 | 31.66 | 32.25 | 31.57 | 32.11 | 1,213,474 | +0.67(+2.13%) |
Jan 08, 2013 | 31.77 | 31.82 | 31.22 | 31.44 | 1,845,017 | -0.36(-1.13%) |
Jan 07, 2013 | 33.23 | 33.43 | 31.48 | 31.80 | 4,087,840 | -2.56(-7.45%) |
Jan 04, 2013 | 34.67 | 34.95 | 34.23 | 34.36 | 1,111,594 | -0.21(-0.61%) |
Jan 03, 2013 | 34.75 | 34.82 | 34.37 | 34.57 | 1,460,625 | -0.15(-0.42%) |
Jan 02, 2013 | 34.91 | 34.94 | 34.38 | 34.72 | 1,638,438 | +0.82(+2.42%) |
Dec 31, 2012 | 33.01 | 34.07 | 32.98 | 33.90 | 1,122,383 | +0.70(+2.11%) |
Dec 28, 2012 | 33.19 | 33.52 | 32.97 | 33.20 | 564,019 | -0.29(-0.87%) |
Dec 27, 2012 | 33.60 | 33.88 | 33.08 | 33.49 | 773,054 | -0.06(-0.18%) |
Dec 26, 2012 | 33.64 | 34.22 | 33.54 | 33.55 | 752,762 | -0.44(-1.29%) |
Dec 24, 2012 | 33.89 | 34.11 | 33.46 | 33.99 | 549,237 | +0.13(+0.38%) |
Dec 21, 2012 | 34.00 | 34.39 | 33.46 | 33.86 | 3,306,320 | -0.78(-2.25%) |
Dec 20, 2012 | 34.60 | 34.96 | 34.32 | 34.64 | 1,120,350 | -0.02(-0.06%) |
Dec 19, 2012 | 34.50 | 35.09 | 34.50 | 34.66 | 1,659,748 | +0.21(+0.61%) |
Dec 18, 2012 | 34.20 | 34.70 | 34.11 | 34.45 | 1,506,544 | +0.41(+1.20%) |
Dec 17, 2012 | 34.05 | 34.40 | 33.60 | 34.04 | 1,769,312 | +0.12(+0.35%) |
Dec 14, 2012 | 33.34 | 34.07 | 33.02 | 33.92 | 1,420,722 | +0.41(+1.22%) |
Dec 13, 2012 | 33.63 | 33.86 | 33.30 | 33.51 | 1,892,369 | -0.70(-2.05%) |
Dec 12, 2012 | 34.75 | 34.87 | 34.16 | 34.21 | 1,360,680 | -0.48(-1.38%) |
Dec 11, 2012 | 33.55 | 35.00 | 33.52 | 34.69 | 2,871,540 | +1.17(+3.49%) |
Dec 10, 2012 | 32.65 | 33.70 | 32.63 | 33.52 | 1,458,998 | +0.78(+2.38%) |
Dec 07, 2012 | 32.75 | 32.95 | 32.55 | 32.74 | 583,764 | +0.04(+0.12%) |
Dec 06, 2012 | 31.81 | 32.99 | 31.80 | 32.70 | 1,508,342 | +0.98(+3.09%) |
Dec 05, 2012 | 32.10 | 32.21 | 31.41 | 31.72 | 878,169 | -0.32(-1.00%) |
Dec 04, 2012 | 31.89 | 32.12 | 31.70 | 32.04 | 1,455,660 | -0.27(-0.84%) |
Nov 30, 2012 | 31.64 | 32.34 | 31.46 | 32.31 | 1,997,078 | +0.77(+2.44%) |
Nov 29, 2012 | 32.61 | 32.89 | 31.30 | 31.54 | 3,789,024 | -2.02(-6.02%) |
Nov 28, 2012 | 32.79 | 33.59 | 32.20 | 33.56 | 1,540,377 | +0.55(+1.67%) |
Nov 27, 2012 | 31.91 | 33.60 | 31.87 | 33.01 | 2,883,037 | +1.09(+3.41%) |
Nov 26, 2012 | 31.30 | 31.96 | 31.05 | 31.92 | 1,363,281 | +0.55(+1.75%) |
Nov 23, 2012 | 30.80 | 31.90 | 30.80 | 31.37 | 552,284 | +0.52(+1.69%) |
Nov 21, 2012 | 30.77 | 30.94 | 30.46 | 30.85 | 533,359 | +0.12(+0.39%) |
Nov 20, 2012 | 30.64 | 30.96 | 30.49 | 30.73 | 653,825 | -0.07(-0.23%) |
Nov 19, 2012 | 30.37 | 31.02 | 30.28 | 30.80 | 879,922 | +0.86(+2.87%) |
Nov 16, 2012 | 29.94 | 30.05 | 29.38 | 29.94 | 1,235,524 | +0.13(+0.44%) |
Nov 15, 2012 | 30.73 | 30.85 | 29.47 | 29.81 | 1,915,464 | -0.92(-2.99%) |
Nov 14, 2012 | 31.45 | 31.54 | 30.67 | 30.73 | 1,185,082 | -0.68(-2.16%) |
Nov 13, 2012 | 30.97 | 31.66 | 30.94 | 31.41 | 1,199,193 | +0.16(+0.51%) |
Nov 12, 2012 | 31.37 | 31.40 | 30.86 | 31.25 | 657,063 | +0.07(+0.22%) |
Nov 09, 2012 | 30.90 | 31.54 | 30.75 | 31.18 | 1,160,914 | +0.24(+0.78%) |
Nov 08, 2012 | 31.65 | 31.65 | 30.94 | 30.94 | 1,072,355 | -0.52(-1.65%) |
Nov 07, 2012 | 31.23 | 31.59 | 30.89 | 31.46 | 1,666,072 | -0.11(-0.35%) |
Nov 06, 2012 | 31.30 | 32.05 | 31.15 | 31.57 | 1,408,336 | +0.40(+1.28%) |
Nov 05, 2012 | 30.53 | 31.30 | 30.44 | 31.17 | 1,389,565 | +0.65(+2.13%) |
Nov 02, 2012 | 31.39 | 31.53 | 30.44 | 30.52 | 1,670,314 | -0.90(-2.86%) |
Nov 01, 2012 | 29.85 | 31.43 | 29.85 | 31.42 | 2,201,833 | +1.12(+3.70%) |
Oct 31, 2012 | 30.00 | 30.77 | 29.73 | 30.30 | 1,847,545 | +0.41(+1.37%) |
Oct 26, 2012 | 29.04 | 29.89 | 29.89 | 29.89 | 1,955,600 | +0.61(+2.08%) |
Oct 25, 2012 | 29.61 | 29.89 | 28.94 | 29.28 | 1,340,953 | -0.17(-0.58%) |
Oct 24, 2012 | 29.72 | 30.11 | 29.12 | 29.45 | 1,454,429 | -0.03(-0.10%) |
Oct 23, 2012 | 28.23 | 29.55 | 28.08 | 29.48 | 2,557,739 | +0.60(+2.08%) |
Oct 19, 2012 | 28.90 | 28.98 | 28.44 | 28.88 | 2,309,221 | -0.10(-0.35%) |
Oct 18, 2012 | 28.76 | 29.39 | 28.75 | 28.98 | 2,588,011 | +0.06(+0.21%) |
Oct 17, 2012 | 28.26 | 29.71 | 27.85 | 28.92 | 7,998,835 | +2.73(+10.43%) |
Oct 16, 2012 | 25.53 | 26.24 | 25.40 | 26.19 | 2,451,126 | +0.74(+2.90%) |
Oct 15, 2012 | 25.21 | 25.50 | 25.02 | 25.45 | 1,063,598 | +0.34(+1.35%) |
Oct 12, 2012 | 25.11 | 25.65 | 25.01 | 25.11 | 1,204,666 | +0.15(+0.60%) |
Oct 11, 2012 | 25.18 | 25.46 | 24.95 | 24.96 | 899,432 | -0.01(-0.04%) |
Oct 10, 2012 | 24.91 | 25.18 | 24.73 | 24.97 | 1,221,290 | +0.14(+0.56%) |
Oct 09, 2012 | 24.85 | 24.97 | 24.50 | 24.83 | 1,049,586 | -0.08(-0.32%) |
Oct 08, 2012 | 25.29 | 25.46 | 24.82 | 24.91 | 1,090,996 | -0.34(-1.35%) |
Oct 05, 2012 | 25.44 | 25.87 | 25.20 | 25.25 | 861,728 | -0.03(-0.12%) |
Oct 04, 2012 | 25.54 | 25.61 | 25.01 | 25.28 | 1,219,324 | -0.24(-0.94%) |
Oct 03, 2012 | 25.86 | 25.95 | 25.50 | 25.52 | 873,273 | -0.22(-0.85%) |
Oct 02, 2012 | 25.75 | 25.97 | 25.46 | 25.74 | 1,033,750 | +0.10(+0.39%) |
Oct 01, 2012 | 25.56 | 26.00 | 25.49 | 25.64 | 1,662,926 | +0.14(+0.53%) |
Sep 28, 2012 | 25.54 | 25.74 | 25.31 | 25.50 | 1,113,294 | -0.25(-0.95%) |
Sep 27, 2012 | 25.61 | 25.99 | 25.34 | 25.75 | 1,139,913 | +0.35(+1.38%) |
Sep 26, 2012 | 25.40 | 25.62 | 24.76 | 25.40 | 2,031,482 | -0.14(-0.55%) |
Sep 25, 2012 | 27.14 | 27.16 | 25.50 | 25.54 | 2,400,103 | -1.51(-5.56%) |
Sep 24, 2012 | 28.00 | 28.07 | 26.92 | 27.05 | 1,798,249 | -1.12(-3.99%) |
Sep 21, 2012 | 28.20 | 28.49 | 28.11 | 28.17 | 1,630,676 | +0.14(+0.50%) |
Sep 20, 2012 | 28.39 | 28.57 | 27.89 | 28.03 | 1,139,286 | -0.62(-2.16%) |
Sep 19, 2012 | 28.82 | 28.94 | 28.38 | 28.65 | 1,224,174 | -0.15(-0.52%) |
Sep 18, 2012 | 28.79 | 29.03 | 28.43 | 28.80 | 1,330,115 | +0.01(+0.03%) |
Sep 17, 2012 | 29.01 | 29.11 | 28.64 | 28.79 | 883,341 | -0.22(-0.76%) |
Sep 14, 2012 | 28.12 | 29.47 | 28.12 | 29.01 | 2,140,230 | +1.00(+3.57%) |
Sep 13, 2012 | 27.78 | 28.10 | 27.45 | 28.01 | 1,744,768 | +0.22(+0.79%) |
Sep 12, 2012 | 27.97 | 28.10 | 27.63 | 27.79 | 828,846 | -0.02(-0.07%) |
Sep 11, 2012 | 27.63 | 27.91 | 27.40 | 27.81 | 901,707 | +0.23(+0.83%) |
Sep 10, 2012 | 27.87 | 28.17 | 27.57 | 27.58 | 904,002 | -0.41(-1.46%) |
Sep 07, 2012 | 27.92 | 28.16 | 27.78 | 27.99 | 1,185,796 | -0.07(-0.25%) |
Sep 06, 2012 | 27.48 | 28.20 | 27.41 | 28.06 | 1,604,499 | +0.89(+3.28%) |
Sep 05, 2012 | 27.65 | 27.82 | 27.12 | 27.17 | 1,339,069 | -0.60(-2.16%) |
Sep 04, 2012 | 28.11 | 28.19 | 27.29 | 27.77 | 1,365,289 | -0.43(-1.52%) |
Aug 31, 2012 | 28.29 | 28.50 | 27.68 | 28.20 | 760,965 | +0.19(+0.68%) |
Aug 30, 2012 | 28.17 | 28.46 | 27.60 | 28.01 | 1,413,687 | -0.27(-0.95%) |
Aug 29, 2012 | 28.47 | 28.72 | 28.10 | 28.28 | 968,728 | +0.29(+1.04%) |
Aug 27, 2012 | 28.25 | 28.31 | 27.77 | 27.99 | 1,009,106 | -0.10(-0.36%) |
Aug 24, 2012 | 27.83 | 28.31 | 27.50 | 28.09 | 1,059,549 | +0.30(+1.08%) |
Aug 23, 2012 | 27.89 | 28.00 | 27.46 | 27.79 | 892,262 | -0.15(-0.54%) |
Aug 22, 2012 | 28.08 | 28.28 | 27.75 | 27.94 | 938,311 | -0.35(-1.24%) |
Aug 21, 2012 | 28.43 | 28.98 | 28.17 | 28.29 | 1,314,103 | +0.07(+0.25%) |
Aug 20, 2012 | 28.25 | 28.31 | 27.81 | 28.22 | 1,023,230 | -0.03(-0.11%) |
Aug 17, 2012 | 28.31 | 28.50 | 28.13 | 28.25 | 1,381,567 | -0.10(-0.35%) |
Aug 16, 2012 | 27.76 | 28.50 | 27.69 | 28.35 | 1,032,782 | +0.55(+1.98%) |
Aug 15, 2012 | 27.42 | 27.93 | 27.41 | 27.80 | 1,079,901 | +0.23(+0.83%) |
Aug 14, 2012 | 27.87 | 28.04 | 27.43 | 27.57 | 1,531,516 | -0.28(-1.01%) |
Aug 13, 2012 | 28.01 | 28.17 | 27.48 | 27.85 | 1,099,828 | -0.34(-1.21%) |
Aug 10, 2012 | 28.00 | 28.46 | 27.76 | 28.19 | 1,625,200 | +0.02(+0.07%) |
Aug 09, 2012 | 26.97 | 28.26 | 26.97 | 28.17 | 2,558,391 | +1.06(+3.91%) |
Aug 08, 2012 | 26.98 | 27.30 | 25.62 | 27.11 | 3,197,029 | +0.77(+2.93%) |
Aug 07, 2012 | 25.94 | 26.49 | 25.63 | 26.34 | 3,136,593 | +0.59(+2.29%) |
Aug 06, 2012 | 25.13 | 25.87 | 25.09 | 25.75 | 1,767,515 | +0.78(+3.12%) |
Aug 03, 2012 | 24.58 | 25.19 | 24.00 | 24.97 | 1,751,665 | +0.81(+3.35%) |
Aug 02, 2012 | 23.86 | 24.71 | 23.75 | 24.16 | 1,716,112 | +0.14(+0.58%) |
Aug 01, 2012 | 24.14 | 24.36 | 23.81 | 24.02 | 1,051,473 | +0.07(+0.29%) |
Jul 31, 2012 | 23.83 | 24.63 | 23.83 | 23.95 | 1,700,856 | +0.03(+0.13%) |
Jul 30, 2012 | 24.18 | 24.62 | 23.60 | 23.92 | 1,227,513 | -0.42(-1.73%) |
Jul 27, 2012 | 23.60 | 24.50 | 23.51 | 24.34 | 1,299,076 | +0.85(+3.62%) |
Jul 26, 2012 | 23.65 | 23.96 | 23.25 | 23.49 | 1,621,615 | +0.26(+1.12%) |
Jul 25, 2012 | 22.86 | 23.55 | 22.86 | 23.23 | 1,742,274 | +0.45(+1.98%) |
Jul 24, 2012 | 23.06 | 23.29 | 22.51 | 22.78 | 1,491,958 | -0.22(-0.96%) |
Jul 23, 2012 | 23.13 | 23.19 | 22.25 | 23.00 | 2,869,154 | -0.84(-3.52%) |
Jul 20, 2012 | 24.06 | 24.25 | 23.74 | 23.84 | 1,701,876 | -0.61(-2.49%) |
Jul 19, 2012 | 24.08 | 24.82 | 23.98 | 24.45 | 1,826,486 | +0.40(+1.66%) |
Jul 18, 2012 | 23.23 | 24.63 | 23.06 | 24.05 | 2,314,932 | +0.81(+3.49%) |
Jul 17, 2012 | 23.41 | 23.48 | 22.56 | 23.24 | 1,657,835 | -0.03(-0.13%) |
Jul 16, 2012 | 23.30 | 23.37 | 22.81 | 23.27 | 1,032,464 | -0.06(-0.26%) |
Jul 13, 2012 | 23.10 | 23.50 | 23.06 | 23.33 | 1,296,484 | +0.26(+1.13%) |
Jul 12, 2012 | 22.72 | 23.23 | 22.44 | 23.07 | 1,956,739 | +0.04(+0.17%) |
Jul 11, 2012 | 23.37 | 23.57 | 22.77 | 23.03 | 1,908,365 | -0.40(-1.71%) |
Jul 10, 2012 | 24.20 | 24.48 | 23.12 | 23.43 | 1,705,265 | -0.72(-2.98%) |
Jul 09, 2012 | 24.44 | 24.64 | 23.89 | 24.15 | 1,122,716 | -0.37(-1.51%) |
Jul 06, 2012 | 24.92 | 25.00 | 24.21 | 24.52 | 1,596,617 | -0.65(-2.58%) |
Jul 05, 2012 | 25.10 | 25.47 | 24.78 | 25.17 | 1,530,989 | -0.04(-0.16%) |
Jul 03, 2012 | 24.99 | 25.48 | 24.88 | 25.21 | 1,057,432 | +0.23(+0.92%) |
Jul 02, 2012 | 24.83 | 25.45 | 24.67 | 24.98 | 3,097,235 | -0.69(-2.69%) |
Jun 29, 2012 | 25.84 | 26.20 | 25.45 | 25.67 | 2,614,215 | +0.45(+1.78%) |
Jun 28, 2012 | 24.79 | 25.68 | 24.48 | 25.22 | 3,808,466 | +0.75(+3.06%) |
Jun 27, 2012 | 23.32 | 24.76 | 23.32 | 24.47 | 2,536,649 | +1.26(+5.43%) |
Jun 26, 2012 | 23.28 | 23.56 | 22.92 | 23.21 | 1,393,076 | -0.06(-0.26%) |
Jun 25, 2012 | 24.00 | 24.04 | 23.09 | 23.27 | 2,186,656 | -1.18(-4.83%) |
Jun 22, 2012 | 23.91 | 24.53 | 23.77 | 24.45 | 2,099,134 | +0.81(+3.43%) |
Jun 21, 2012 | 24.42 | 24.60 | 23.48 | 23.64 | 2,146,372 | -0.92(-3.75%) |
Jun 20, 2012 | 24.23 | 24.84 | 24.22 | 24.56 | 1,884,987 | +0.28(+1.15%) |
Jun 19, 2012 | 24.04 | 24.50 | 23.82 | 24.28 | 2,339,204 | +0.36(+1.51%) |
Jun 18, 2012 | 23.67 | 24.30 | 23.49 | 23.92 | 2,899,991 | +0.02(+0.08%) |
Jun 15, 2012 | 23.04 | 24.00 | 23.00 | 23.90 | 2,888,766 | +0.99(+4.32%) |
Jun 14, 2012 | 23.05 | 23.41 | 22.62 | 22.91 | 1,960,056 | -0.14(-0.61%) |
Jun 13, 2012 | 23.29 | 23.46 | 22.86 | 23.05 | 1,959,554 | -0.36(-1.54%) |
Jun 12, 2012 | 23.15 | 23.65 | 23.00 | 23.41 | 2,016,914 | +0.42(+1.83%) |
Jun 11, 2012 | 24.04 | 24.15 | 22.97 | 22.99 | 2,024,579 | -0.87(-3.65%) |
Jun 08, 2012 | 23.44 | 23.95 | 23.20 | 23.86 | 1,880,354 | +0.29(+1.23%) |
Jun 07, 2012 | 24.60 | 24.76 | 23.55 | 23.57 | 2,300,156 | -0.58(-2.40%) |
Jun 06, 2012 | 23.89 | 24.39 | 23.67 | 24.15 | 3,128,913 | +0.54(+2.31%) |
Jun 05, 2012 | 23.01 | 23.80 | 23.00 | 23.61 | 2,831,661 | +0.61(+2.63%) |
Jun 04, 2012 | 23.74 | 23.98 | 22.56 | 23.00 | 3,930,994 | -0.62(-2.62%) |
Jun 01, 2012 | 24.37 | 24.45 | 23.55 | 23.62 | 3,186,452 | -1.45(-5.78%) |
May 31, 2012 | 25.67 | 25.73 | 24.35 | 25.07 | 3,091,969 | -0.59(-2.30%) |
May 30, 2012 | 26.42 | 26.48 | 25.21 | 25.66 | 2,981,485 | -0.91(-3.42%) |
May 29, 2012 | 26.44 | 27.09 | 26.19 | 26.57 | 2,425,509 | +0.46(+1.76%) |
May 25, 2012 | 25.89 | 26.58 | 25.76 | 26.11 | 2,863,536 | +0.20(+0.77%) |
May 24, 2012 | 26.57 | 26.58 | 25.58 | 25.91 | 3,010,586 | -0.54(-2.04%) |
May 23, 2012 | 26.60 | 26.63 | 25.39 | 26.45 | 8,198,151 | -0.75(-2.76%) |
May 22, 2012 | 27.55 | 27.67 | 25.30 | 27.20 | 10,137,247 | -1.89(-6.50%) |
May 21, 2012 | 28.61 | 29.16 | 27.87 | 29.09 | 2,694,719 | +0.60(+2.11%) |
May 18, 2012 | 29.64 | 29.92 | 28.35 | 28.49 | 2,883,623 | -1.06(-3.59%) |
May 17, 2012 | 30.49 | 30.73 | 29.38 | 29.55 | 2,793,644 | -0.90(-2.96%) |
May 16, 2012 | 30.52 | 31.95 | 30.22 | 30.45 | 4,713,964 | +0.02(+0.07%) |
May 15, 2012 | 31.09 | 31.70 | 30.29 | 30.43 | 3,803,954 | -0.72(-2.31%) |
May 14, 2012 | 31.71 | 32.10 | 31.05 | 31.15 | 3,153,579 | -0.92(-2.87%) |
May 11, 2012 | 31.41 | 32.85 | 31.40 | 32.07 | 2,521,841 | +0.33(+1.04%) |
May 10, 2012 | 33.09 | 33.10 | 31.50 | 31.74 | 3,172,264 | -0.92(-2.82%) |
May 09, 2012 | 31.74 | 32.94 | 31.59 | 32.66 | 2,532,706 | +0.36(+1.11%) |
May 08, 2012 | 32.53 | 32.65 | 31.05 | 32.30 | 3,256,383 | -0.58(-1.76%) |
May 07, 2012 | 32.18 | 33.45 | 31.81 | 32.88 | 3,630,789 | +1.05(+3.30%) |
May 04, 2012 | 32.10 | 32.78 | 31.50 | 31.83 | 2,496,250 | -0.51(-1.58%) |
May 03, 2012 | 32.41 | 33.41 | 31.94 | 32.34 | 3,556,360 | -0.01(-0.03%) |
May 02, 2012 | 31.25 | 32.49 | 31.11 | 32.35 | 2,797,616 | +0.85(+2.70%) |