Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.49 | 42.22 | 41.12 | 42.19 | 171,720 | +0.74(+1.80%) |
Apr 29, 2013 | 41.26 | 41.49 | 40.95 | 41.45 | 220,362 | +0.33(+0.81%) |
Apr 26, 2013 | 41.73 | 42.00 | 40.73 | 41.12 | 122,937 | -0.88(-2.09%) |
Apr 25, 2013 | 41.97 | 42.40 | 41.91 | 42.00 | 128,535 | +0.18(+0.43%) |
Apr 24, 2013 | 41.22 | 41.89 | 41.22 | 41.82 | 103,839 | +0.64(+1.55%) |
Apr 23, 2013 | 40.45 | 41.23 | 40.45 | 41.18 | 115,411 | +1.02(+2.55%) |
Apr 22, 2013 | 40.32 | 40.49 | 39.33 | 40.16 | 83,736 | -0.07(-0.18%) |
Apr 19, 2013 | 39.77 | 40.55 | 39.77 | 40.23 | 125,366 | +0.53(+1.33%) |
Apr 18, 2013 | 39.95 | 40.35 | 39.62 | 39.70 | 183,247 | -0.19(-0.47%) |
Apr 17, 2013 | 39.66 | 40.00 | 38.90 | 39.89 | 168,904 | -0.16(-0.40%) |
Apr 16, 2013 | 40.35 | 40.66 | 39.76 | 40.05 | 243,193 | +0.10(+0.25%) |
Apr 15, 2013 | 40.60 | 40.62 | 39.56 | 39.95 | 227,854 | -0.97(-2.37%) |
Apr 12, 2013 | 41.40 | 41.66 | 40.77 | 40.92 | 109,354 | -0.70(-1.68%) |
Apr 11, 2013 | 41.55 | 41.64 | 41.12 | 41.62 | 126,866 | +0.15(+0.37%) |
Apr 10, 2013 | 41.03 | 41.62 | 40.80 | 41.47 | 179,935 | +0.55(+1.34%) |
Apr 09, 2013 | 41.11 | 41.49 | 40.88 | 40.92 | 117,250 | -0.14(-0.35%) |
Apr 08, 2013 | 40.88 | 41.13 | 40.43 | 41.06 | 141,765 | +0.30(+0.73%) |
Apr 05, 2013 | 40.44 | 40.91 | 40.32 | 40.77 | 95,840 | -0.46(-1.11%) |
Apr 04, 2013 | 41.14 | 41.31 | 41.01 | 41.22 | 191,623 | +0.13(+0.31%) |
Apr 03, 2013 | 41.80 | 42.08 | 40.95 | 41.10 | 174,698 | -0.48(-1.16%) |
Apr 02, 2013 | 42.21 | 42.44 | 41.43 | 41.58 | 173,822 | -0.48(-1.13%) |
Apr 01, 2013 | 43.03 | 43.03 | 41.89 | 42.06 | 306,301 | -0.97(-2.25%) |
Mar 28, 2013 | 43.25 | 43.25 | 42.79 | 43.03 | 229,187 | -0.12(-0.27%) |
Mar 27, 2013 | 42.92 | 43.19 | 42.48 | 43.14 | 186,377 | -0.16(-0.37%) |
Mar 26, 2013 | 44.33 | 44.33 | 43.12 | 43.30 | 203,204 | -0.75(-1.71%) |
Mar 25, 2013 | 44.36 | 44.86 | 43.55 | 44.06 | 181,868 | -0.30(-0.67%) |
Mar 22, 2013 | 44.50 | 44.50 | 44.00 | 44.35 | 140,053 | -0.03(-0.06%) |
Mar 21, 2013 | 44.22 | 44.47 | 43.94 | 44.38 | 229,412 | -0.10(-0.22%) |
Mar 20, 2013 | 43.94 | 44.70 | 43.72 | 44.48 | 121,386 | +0.74(+1.68%) |
Mar 19, 2013 | 44.25 | 44.25 | 43.19 | 43.74 | 68,323 | -0.25(-0.57%) |
Mar 18, 2013 | 43.27 | 44.26 | 43.26 | 44.00 | 141,865 | +0.07(+0.16%) |
Mar 15, 2013 | 44.00 | 44.36 | 43.54 | 43.92 | 234,776 | -0.04(-0.08%) |
Mar 14, 2013 | 43.74 | 43.97 | 43.54 | 43.96 | 122,707 | +0.34(+0.78%) |
Mar 13, 2013 | 43.80 | 43.95 | 43.43 | 43.62 | 191,384 | -0.13(-0.29%) |
Mar 12, 2013 | 44.04 | 44.12 | 43.67 | 43.74 | 105,310 | -0.29(-0.65%) |
Mar 11, 2013 | 44.15 | 44.54 | 43.85 | 44.03 | 110,745 | -0.23(-0.53%) |
Mar 08, 2013 | 44.21 | 44.40 | 43.58 | 44.26 | 109,120 | +0.39(+0.88%) |
Mar 07, 2013 | 43.90 | 44.18 | 43.39 | 43.88 | 276,862 | +0.07(+0.16%) |
Mar 06, 2013 | 43.00 | 43.90 | 42.76 | 43.81 | 236,427 | +1.00(+2.35%) |
Mar 05, 2013 | 42.15 | 43.26 | 42.13 | 42.80 | 296,625 | +0.82(+1.94%) |
Mar 04, 2013 | 41.75 | 42.01 | 41.28 | 41.99 | 221,877 | +0.04(+0.09%) |
Mar 01, 2013 | 41.70 | 42.05 | 40.91 | 41.95 | 185,944 | -0.13(-0.32%) |
Feb 28, 2013 | 42.28 | 42.51 | 41.79 | 42.09 | 232,767 | +0.11(+0.26%) |
Feb 27, 2013 | 40.69 | 42.17 | 40.69 | 41.98 | 219,175 | +1.26(+3.08%) |
Feb 26, 2013 | 40.58 | 40.98 | 40.19 | 40.72 | 282,836 | +0.20(+0.49%) |
Feb 25, 2013 | 42.40 | 42.40 | 40.48 | 40.53 | 224,574 | -1.70(-4.02%) |
Feb 22, 2013 | 41.94 | 42.23 | 41.80 | 42.23 | 175,050 | +0.52(+1.24%) |
Feb 21, 2013 | 41.08 | 43.12 | 41.08 | 41.71 | 415,501 | +0.59(+1.44%) |
Feb 20, 2013 | 42.43 | 42.50 | 41.06 | 41.12 | 420,144 | -1.43(-3.36%) |
Feb 19, 2013 | 41.84 | 42.71 | 41.52 | 42.55 | 516,857 | +0.26(+0.61%) |
Feb 15, 2013 | 41.79 | 42.29 | 41.76 | 42.29 | 292,271 | +0.70(+1.68%) |
Feb 14, 2013 | 41.11 | 41.67 | 41.04 | 41.59 | 101,930 | +0.29(+0.69%) |
Feb 13, 2013 | 41.15 | 41.42 | 40.79 | 41.30 | 122,895 | +0.25(+0.61%) |
Feb 12, 2013 | 40.79 | 41.05 | 40.68 | 41.05 | 80,061 | +0.34(+0.83%) |
Feb 11, 2013 | 40.86 | 40.93 | 40.59 | 40.71 | 85,787 | -0.18(-0.44%) |
Feb 08, 2013 | 40.57 | 41.33 | 40.53 | 40.89 | 97,899 | +0.40(+0.99%) |
Feb 07, 2013 | 40.86 | 40.90 | 40.29 | 40.49 | 73,200 | -0.36(-0.88%) |
Feb 06, 2013 | 40.66 | 40.99 | 40.50 | 40.85 | 88,321 | +0.04(+0.11%) |
Feb 04, 2013 | 41.74 | 41.76 | 40.60 | 40.80 | 317,158 | -1.19(-2.83%) |
Feb 01, 2013 | 41.53 | 42.10 | 41.48 | 41.99 | 198,215 | +0.76(+1.84%) |
Jan 31, 2013 | 40.68 | 41.31 | 40.56 | 41.23 | 213,700 | +0.51(+1.25%) |
Jan 30, 2013 | 40.69 | 40.78 | 40.49 | 40.72 | 236,370 | -0.04(-0.09%) |
Jan 29, 2013 | 40.41 | 40.77 | 39.98 | 40.76 | 215,834 | +0.24(+0.60%) |
Jan 28, 2013 | 40.60 | 40.70 | 40.36 | 40.52 | 170,446 | -0.05(-0.13%) |
Jan 25, 2013 | 40.42 | 40.57 | 40.02 | 40.57 | 163,156 | +0.35(+0.87%) |
Jan 24, 2013 | 39.51 | 40.54 | 39.51 | 40.22 | 226,759 | +0.58(+1.47%) |
Jan 23, 2013 | 39.89 | 40.09 | 39.51 | 39.64 | 165,646 | -0.29(-0.72%) |
Jan 22, 2013 | 39.76 | 40.14 | 39.58 | 39.93 | 150,441 | +0.13(+0.31%) |
Jan 18, 2013 | 40.06 | 40.06 | 39.46 | 39.80 | 199,191 | -0.17(-0.43%) |
Jan 17, 2013 | 39.27 | 40.26 | 39.10 | 39.97 | 312,906 | +0.89(+2.27%) |
Jan 16, 2013 | 38.74 | 39.18 | 38.46 | 39.09 | 172,381 | +0.33(+0.85%) |
Jan 15, 2013 | 38.52 | 38.89 | 38.13 | 38.75 | 219,812 | -0.06(-0.16%) |
Jan 14, 2013 | 39.18 | 39.18 | 38.75 | 38.82 | 96,142 | -0.41(-1.05%) |
Jan 11, 2013 | 38.90 | 39.26 | 38.68 | 39.23 | 125,460 | +0.38(+0.97%) |
Jan 10, 2013 | 39.18 | 39.25 | 38.42 | 38.85 | 190,183 | -0.02(-0.05%) |
Jan 09, 2013 | 38.99 | 39.15 | 38.70 | 38.87 | 140,854 | +0.02(+0.05%) |
Jan 08, 2013 | 38.75 | 39.09 | 38.43 | 38.85 | 177,712 | +0.04(+0.09%) |
Jan 07, 2013 | 38.99 | 39.18 | 38.52 | 38.82 | 310,005 | -1.06(-2.65%) |
Jan 04, 2013 | 40.05 | 40.19 | 39.73 | 39.87 | 159,654 | -0.12(-0.29%) |
Jan 03, 2013 | 40.38 | 40.55 | 39.83 | 39.99 | 230,569 | -0.34(-0.84%) |
Jan 02, 2013 | 40.10 | 40.45 | 38.45 | 40.33 | 469,979 | +1.88(+4.88%) |
Dec 31, 2012 | 37.99 | 38.81 | 37.91 | 38.45 | 284,372 | +0.39(+1.03%) |
Dec 28, 2012 | 37.85 | 38.25 | 37.73 | 38.06 | 157,508 | -0.11(-0.28%) |
Dec 27, 2012 | 37.83 | 38.25 | 37.64 | 38.16 | 210,030 | +0.46(+1.21%) |
Dec 26, 2012 | 37.48 | 37.83 | 37.42 | 37.71 | 70,421 | +0.21(+0.57%) |
Dec 24, 2012 | 37.81 | 37.85 | 37.44 | 37.49 | 59,890 | -0.48(-1.27%) |
Dec 21, 2012 | 37.49 | 38.20 | 37.49 | 37.98 | 502,607 | -0.04(-0.09%) |
Dec 20, 2012 | 37.87 | 38.24 | 37.74 | 38.01 | 128,843 | +0.13(+0.33%) |
Dec 19, 2012 | 37.92 | 38.23 | 37.63 | 37.89 | 98,631 | +0.05(+0.14%) |
Dec 18, 2012 | 37.41 | 37.89 | 37.10 | 37.83 | 221,012 | +0.48(+1.29%) |
Dec 17, 2012 | 36.92 | 37.40 | 36.77 | 37.35 | 257,420 | +0.54(+1.46%) |
Dec 14, 2012 | 36.47 | 37.12 | 36.32 | 36.81 | 166,358 | +0.19(+0.51%) |
Dec 13, 2012 | 36.48 | 36.81 | 36.24 | 36.63 | 99,438 | +0.08(+0.22%) |
Dec 12, 2012 | 36.52 | 36.84 | 36.22 | 36.55 | 162,837 | +0.23(+0.64%) |
Dec 11, 2012 | 36.50 | 36.66 | 36.27 | 36.31 | 154,085 | -0.06(-0.17%) |
Dec 10, 2012 | 36.26 | 36.38 | 36.06 | 36.38 | 249,506 | +0.16(+0.44%) |
Dec 07, 2012 | 36.57 | 36.65 | 36.05 | 36.21 | 81,962 | -0.22(-0.61%) |
Dec 06, 2012 | 36.29 | 36.45 | 35.97 | 36.44 | 75,714 | +0.08(+0.22%) |
Dec 05, 2012 | 36.63 | 36.63 | 36.01 | 36.36 | 170,106 | -0.20(-0.54%) |
Dec 04, 2012 | 36.25 | 36.57 | 36.15 | 36.55 | 260,634 | -0.02(-0.05%) |
Nov 30, 2012 | 36.64 | 36.64 | 36.21 | 36.57 | 354,312 | +0.01(+0.02%) |
Nov 29, 2012 | 36.35 | 36.58 | 36.14 | 36.56 | 224,047 | +0.54(+1.49%) |
Nov 28, 2012 | 35.80 | 36.21 | 35.47 | 36.03 | 237,877 | +0.04(+0.10%) |
Nov 27, 2012 | 35.42 | 36.25 | 33.76 | 35.99 | 365,210 | +0.44(+1.23%) |
Nov 26, 2012 | 35.09 | 35.55 | 35.00 | 35.55 | 130,626 | +0.35(+0.99%) |
Nov 23, 2012 | 35.08 | 35.35 | 34.95 | 35.20 | 61,774 | +0.01(+0.03%) |
Nov 21, 2012 | 34.72 | 35.26 | 34.66 | 35.20 | 191,169 | +0.52(+1.50%) |
Nov 20, 2012 | 33.89 | 34.70 | 33.82 | 34.68 | 284,211 | +0.64(+1.89%) |
Nov 19, 2012 | 33.39 | 34.06 | 32.98 | 34.03 | 277,761 | +1.16(+3.54%) |
Nov 16, 2012 | 32.95 | 33.26 | 32.60 | 32.87 | 374,425 | -0.19(-0.57%) |
Nov 15, 2012 | 33.26 | 33.58 | 32.91 | 33.06 | 322,172 | -0.24(-0.73%) |
Nov 14, 2012 | 34.16 | 34.30 | 33.29 | 33.30 | 178,918 | -0.78(-2.30%) |
Nov 13, 2012 | 34.15 | 34.37 | 34.07 | 34.08 | 145,934 | -0.16(-0.47%) |
Nov 12, 2012 | 34.53 | 34.53 | 34.14 | 34.24 | 204,199 | -0.11(-0.31%) |
Nov 09, 2012 | 34.40 | 34.74 | 34.29 | 34.35 | 185,109 | -0.29(-0.82%) |
Nov 08, 2012 | 35.36 | 35.56 | 34.50 | 34.64 | 160,810 | -0.78(-2.22%) |
Nov 07, 2012 | 36.71 | 38.32 | 35.00 | 35.42 | 362,919 | -1.22(-3.33%) |
Nov 06, 2012 | 36.53 | 36.81 | 36.35 | 36.64 | 288,320 | +0.29(+0.81%) |
Nov 05, 2012 | 35.87 | 36.39 | 35.79 | 36.35 | 141,756 | +0.53(+1.47%) |
Nov 02, 2012 | 37.15 | 37.54 | 35.54 | 35.82 | 716,393 | -1.06(-2.88%) |
Nov 01, 2012 | 36.17 | 37.18 | 36.16 | 36.88 | 599,416 | +1.01(+2.81%) |
Oct 31, 2012 | 33.93 | 35.88 | 33.93 | 35.88 | 419,644 | +2.16(+6.40%) |
Oct 26, 2012 | 33.74 | 33.72 | 33.72 | 33.72 | 117,966 | +0.01(+0.03%) |
Oct 25, 2012 | 33.89 | 34.05 | 33.47 | 33.71 | 271,621 | +0.00(+0.00%) |
Oct 24, 2012 | 33.54 | 33.75 | 33.37 | 33.71 | 115,493 | +0.32(+0.96%) |
Oct 23, 2012 | 33.25 | 33.57 | 33.09 | 33.39 | 124,898 | +0.08(+0.24%) |
Oct 19, 2012 | 33.91 | 33.91 | 33.02 | 33.31 | 236,915 | -0.91(-2.66%) |
Oct 18, 2012 | 34.53 | 34.62 | 34.20 | 34.22 | 186,119 | -0.48(-1.39%) |
Oct 17, 2012 | 34.11 | 34.73 | 34.11 | 34.70 | 198,989 | +0.57(+1.67%) |
Oct 16, 2012 | 34.05 | 34.34 | 33.92 | 34.13 | 128,936 | +0.18(+0.53%) |
Oct 15, 2012 | 33.71 | 34.17 | 33.62 | 33.95 | 138,428 | +0.24(+0.71%) |
Oct 12, 2012 | 33.52 | 33.85 | 33.49 | 33.71 | 188,404 | +0.27(+0.80%) |
Oct 11, 2012 | 33.51 | 33.58 | 33.27 | 33.44 | 101,548 | +0.19(+0.56%) |
Oct 10, 2012 | 33.30 | 33.68 | 33.14 | 33.25 | 174,632 | -0.08(-0.24%) |
Oct 09, 2012 | 33.80 | 33.84 | 33.26 | 33.33 | 300,223 | -0.39(-1.16%) |
Oct 08, 2012 | 33.79 | 33.95 | 33.63 | 33.73 | 118,866 | -0.31(-0.92%) |
Oct 05, 2012 | 34.48 | 34.74 | 33.95 | 34.04 | 218,963 | -0.38(-1.11%) |
Oct 04, 2012 | 34.17 | 34.78 | 34.03 | 34.42 | 211,159 | +0.45(+1.31%) |
Oct 03, 2012 | 34.01 | 34.44 | 33.79 | 33.98 | 126,162 | +0.04(+0.11%) |
Oct 02, 2012 | 34.47 | 34.63 | 33.85 | 33.94 | 269,853 | -0.44(-1.27%) |
Oct 01, 2012 | 33.87 | 34.91 | 33.87 | 34.38 | 254,956 | +0.64(+1.90%) |
Sep 28, 2012 | 33.58 | 34.19 | 33.43 | 33.74 | 263,748 | -0.06(-0.18%) |
Sep 27, 2012 | 33.94 | 33.96 | 33.67 | 33.80 | 279,142 | +0.07(+0.21%) |
Sep 26, 2012 | 34.11 | 34.24 | 33.68 | 33.73 | 245,883 | -0.37(-1.10%) |
Sep 25, 2012 | 34.63 | 34.82 | 34.06 | 34.10 | 209,513 | -0.42(-1.21%) |
Sep 24, 2012 | 34.40 | 34.62 | 34.29 | 34.52 | 171,936 | -0.04(-0.13%) |
Sep 21, 2012 | 34.72 | 34.90 | 34.52 | 34.57 | 519,092 | +0.06(+0.18%) |
Sep 20, 2012 | 34.62 | 34.85 | 34.28 | 34.50 | 130,844 | -0.39(-1.12%) |
Sep 19, 2012 | 34.81 | 35.19 | 34.65 | 34.90 | 162,250 | +0.08(+0.23%) |
Sep 18, 2012 | 34.56 | 34.85 | 34.39 | 34.81 | 251,968 | +0.10(+0.28%) |
Sep 17, 2012 | 35.39 | 35.39 | 34.50 | 34.72 | 211,855 | -0.81(-2.28%) |
Sep 14, 2012 | 34.78 | 35.93 | 34.65 | 35.53 | 382,057 | +0.90(+2.60%) |
Sep 13, 2012 | 33.82 | 34.78 | 33.53 | 34.63 | 196,911 | +0.67(+1.97%) |
Sep 12, 2012 | 34.16 | 34.37 | 33.74 | 33.96 | 171,746 | -0.07(-0.21%) |
Sep 11, 2012 | 34.16 | 34.50 | 33.94 | 34.03 | 131,707 | -0.15(-0.44%) |
Sep 10, 2012 | 33.92 | 34.49 | 33.70 | 34.18 | 99,687 | +0.11(+0.31%) |
Sep 07, 2012 | 34.11 | 34.34 | 33.82 | 34.07 | 99,070 | +0.12(+0.37%) |
Sep 06, 2012 | 33.50 | 34.33 | 33.49 | 33.95 | 152,291 | +0.64(+1.93%) |
Sep 05, 2012 | 33.41 | 33.66 | 33.26 | 33.31 | 106,625 | +0.02(+0.05%) |
Sep 04, 2012 | 32.67 | 33.50 | 32.56 | 33.29 | 241,042 | +0.61(+1.86%) |
Aug 31, 2012 | 33.16 | 33.20 | 32.65 | 32.68 | 632,772 | -0.22(-0.68%) |
Aug 30, 2012 | 32.81 | 33.00 | 32.67 | 32.91 | 104,057 | -0.13(-0.40%) |
Aug 29, 2012 | 33.05 | 33.14 | 32.80 | 33.04 | 98,447 | -0.01(-0.03%) |
Aug 27, 2012 | 33.31 | 33.39 | 32.93 | 33.05 | 157,250 | -0.23(-0.70%) |
Aug 24, 2012 | 33.21 | 33.59 | 33.07 | 33.28 | 123,526 | -0.04(-0.13%) |
Aug 23, 2012 | 33.59 | 33.62 | 33.13 | 33.33 | 257,021 | -0.37(-1.11%) |
Aug 22, 2012 | 33.89 | 34.04 | 33.57 | 33.70 | 482,123 | -0.22(-0.66%) |
Aug 21, 2012 | 33.91 | 34.24 | 33.88 | 33.92 | 289,295 | +0.07(+0.21%) |
Aug 20, 2012 | 34.47 | 34.56 | 33.74 | 33.85 | 185,925 | -0.67(-1.94%) |
Aug 17, 2012 | 34.24 | 34.58 | 34.06 | 34.52 | 215,583 | +0.18(+0.52%) |
Aug 16, 2012 | 33.12 | 34.41 | 32.88 | 34.34 | 253,982 | +1.20(+3.63%) |
Aug 15, 2012 | 32.25 | 33.39 | 32.25 | 33.14 | 317,164 | +0.72(+2.22%) |
Aug 14, 2012 | 32.80 | 33.08 | 32.31 | 32.42 | 194,831 | -0.24(-0.74%) |
Aug 13, 2012 | 33.34 | 33.34 | 32.43 | 32.66 | 244,393 | -0.66(-1.98%) |
Aug 10, 2012 | 33.24 | 33.40 | 32.98 | 33.32 | 236,989 | +0.05(+0.16%) |
Aug 09, 2012 | 33.45 | 33.75 | 33.11 | 33.26 | 235,534 | -0.24(-0.72%) |
Aug 08, 2012 | 33.72 | 33.87 | 33.30 | 33.50 | 239,732 | -0.43(-1.26%) |
Aug 07, 2012 | 32.98 | 33.95 | 32.87 | 33.93 | 245,304 | +1.18(+3.61%) |
Aug 06, 2012 | 33.14 | 33.19 | 32.42 | 32.75 | 249,681 | -0.52(-1.55%) |
Aug 03, 2012 | 31.90 | 33.37 | 31.35 | 33.26 | 359,978 | +1.69(+5.35%) |
Aug 02, 2012 | 30.42 | 31.79 | 30.38 | 31.57 | 498,616 | +0.92(+2.99%) |
Aug 01, 2012 | 29.88 | 31.76 | 29.50 | 30.66 | 486,710 | +0.75(+2.50%) |
Jul 31, 2012 | 29.59 | 30.20 | 29.55 | 29.91 | 185,632 | +0.28(+0.93%) |
Jul 30, 2012 | 29.97 | 30.30 | 29.53 | 29.64 | 68,661 | -0.28(-0.92%) |
Jul 27, 2012 | 28.90 | 30.10 | 28.76 | 29.91 | 129,887 | +1.17(+4.08%) |
Jul 26, 2012 | 28.84 | 29.05 | 28.24 | 28.74 | 139,390 | +0.23(+0.81%) |
Jul 25, 2012 | 28.67 | 28.89 | 28.25 | 28.51 | 92,315 | +0.04(+0.13%) |
Jul 24, 2012 | 28.68 | 28.68 | 28.34 | 28.47 | 120,098 | -0.20(-0.68%) |
Jul 23, 2012 | 28.62 | 28.94 | 28.45 | 28.67 | 109,107 | -0.52(-1.80%) |
Jul 20, 2012 | 29.19 | 29.32 | 28.89 | 29.19 | 136,798 | -0.25(-0.85%) |
Jul 19, 2012 | 29.41 | 29.67 | 29.16 | 29.44 | 120,515 | +0.12(+0.39%) |
Jul 18, 2012 | 28.94 | 29.64 | 28.82 | 29.32 | 91,736 | +0.35(+1.20%) |
Jul 17, 2012 | 29.00 | 29.15 | 28.60 | 28.98 | 104,209 | +0.10(+0.34%) |
Jul 16, 2012 | 28.87 | 29.16 | 28.32 | 28.88 | 149,459 | +0.02(+0.06%) |
Jul 13, 2012 | 28.05 | 28.91 | 27.99 | 28.86 | 111,980 | +0.91(+3.24%) |
Jul 12, 2012 | 27.81 | 28.17 | 27.46 | 27.95 | 163,484 | -0.15(-0.54%) |
Jul 11, 2012 | 28.56 | 28.56 | 27.93 | 28.11 | 117,898 | -0.43(-1.50%) |
Jul 10, 2012 | 29.49 | 29.68 | 28.42 | 28.53 | 189,223 | -0.86(-2.93%) |
Jul 09, 2012 | 29.64 | 29.86 | 29.16 | 29.40 | 304,401 | -0.29(-0.99%) |
Jul 06, 2012 | 30.23 | 30.40 | 29.65 | 29.69 | 130,698 | -0.89(-2.91%) |
Jul 05, 2012 | 30.12 | 30.60 | 30.07 | 30.58 | 143,743 | +0.36(+1.18%) |
Jul 03, 2012 | 29.47 | 30.22 | 29.39 | 30.22 | 119,504 | +0.72(+2.44%) |
Jul 02, 2012 | 29.87 | 30.10 | 28.98 | 29.50 | 299,035 | -0.14(-0.48%) |
Jun 29, 2012 | 29.29 | 29.81 | 29.18 | 29.64 | 121,034 | +0.92(+3.22%) |
Jun 28, 2012 | 28.82 | 29.20 | 28.14 | 28.72 | 211,641 | -0.28(-0.98%) |
Jun 27, 2012 | 28.68 | 29.12 | 28.68 | 29.00 | 228,410 | +0.30(+1.05%) |
Jun 26, 2012 | 28.65 | 28.89 | 28.58 | 28.70 | 221,228 | +0.03(+0.09%) |
Jun 25, 2012 | 28.83 | 28.98 | 28.62 | 28.67 | 190,878 | -0.64(-2.18%) |
Jun 22, 2012 | 29.29 | 29.40 | 29.00 | 29.32 | 362,900 | +0.10(+0.33%) |
Jun 21, 2012 | 29.72 | 30.18 | 29.08 | 29.22 | 260,087 | -0.61(-2.06%) |
Jun 20, 2012 | 30.23 | 30.29 | 29.79 | 29.83 | 221,366 | -0.43(-1.41%) |
Jun 19, 2012 | 29.42 | 30.40 | 29.33 | 30.26 | 329,021 | +1.09(+3.75%) |
Jun 18, 2012 | 28.44 | 29.23 | 28.44 | 29.16 | 264,476 | +0.59(+2.05%) |
Jun 15, 2012 | 28.45 | 28.72 | 28.28 | 28.58 | 673,739 | +0.12(+0.41%) |
Jun 14, 2012 | 28.45 | 28.88 | 28.23 | 28.46 | 338,817 | +0.00(+0.00%) |
Jun 13, 2012 | 28.92 | 28.92 | 28.38 | 28.46 | 347,609 | -0.44(-1.51%) |
Jun 12, 2012 | 28.79 | 28.96 | 28.59 | 28.90 | 430,423 | +0.20(+0.71%) |
Jun 11, 2012 | 29.94 | 30.23 | 28.68 | 28.69 | 377,710 | -1.01(-3.41%) |
Jun 08, 2012 | 29.19 | 29.79 | 29.04 | 29.71 | 241,799 | +0.40(+1.37%) |
Jun 07, 2012 | 29.66 | 29.95 | 29.27 | 29.31 | 417,502 | +0.01(+0.03%) |
Jun 06, 2012 | 28.84 | 29.42 | 28.84 | 29.30 | 317,196 | +0.76(+2.65%) |
Jun 05, 2012 | 28.23 | 28.71 | 28.11 | 28.54 | 297,404 | +0.20(+0.72%) |
Jun 04, 2012 | 28.63 | 28.91 | 28.11 | 28.34 | 307,875 | -0.23(-0.81%) |
Jun 01, 2012 | 28.79 | 28.92 | 28.55 | 28.57 | 389,702 | -0.82(-2.78%) |
May 31, 2012 | 29.39 | 29.71 | 29.09 | 29.39 | 335,607 | -0.05(-0.18%) |
May 30, 2012 | 29.35 | 29.65 | 29.35 | 29.44 | 314,937 | -0.21(-0.72%) |
May 29, 2012 | 29.73 | 29.79 | 29.48 | 29.65 | 456,783 | +0.24(+0.82%) |
May 25, 2012 | 29.82 | 29.88 | 29.35 | 29.41 | 345,136 | -0.44(-1.46%) |
May 24, 2012 | 30.24 | 30.41 | 29.52 | 29.85 | 350,488 | -0.49(-1.61%) |
May 23, 2012 | 29.62 | 30.47 | 29.55 | 30.34 | 233,588 | +0.46(+1.55%) |
May 22, 2012 | 30.04 | 30.36 | 29.73 | 29.88 | 232,279 | -0.04(-0.12%) |
May 21, 2012 | 29.60 | 30.10 | 29.40 | 29.91 | 275,621 | +0.54(+1.85%) |
May 18, 2012 | 29.79 | 30.04 | 29.28 | 29.37 | 476,515 | -0.33(-1.11%) |
May 17, 2012 | 29.15 | 30.38 | 29.15 | 29.70 | 864,587 | +0.18(+0.60%) |
May 16, 2012 | 29.17 | 29.87 | 29.17 | 29.52 | 580,963 | +0.48(+1.65%) |
May 15, 2012 | 29.10 | 29.58 | 28.95 | 29.04 | 335,132 | -0.12(-0.40%) |
May 14, 2012 | 29.02 | 29.50 | 28.80 | 29.16 | 309,438 | -0.21(-0.72%) |
May 11, 2012 | 29.86 | 30.29 | 28.56 | 29.37 | 1,230,154 | -0.64(-2.13%) |
May 10, 2012 | 30.13 | 30.47 | 29.87 | 30.01 | 411,330 | +0.14(+0.47%) |
May 09, 2012 | 29.75 | 30.19 | 29.37 | 29.87 | 390,210 | -0.24(-0.79%) |
May 08, 2012 | 29.98 | 30.11 | 29.39 | 30.10 | 421,693 | -0.05(-0.18%) |
May 07, 2012 | 30.71 | 30.91 | 30.13 | 30.16 | 364,601 | -0.61(-1.99%) |
May 04, 2012 | 31.19 | 31.24 | 30.72 | 30.77 | 419,392 | -0.58(-1.87%) |
May 03, 2012 | 31.31 | 31.52 | 30.80 | 31.35 | 651,880 | -0.06(-0.20%) |
May 02, 2012 | 31.90 | 32.31 | 31.16 | 31.42 | 830,324 | -0.81(-2.50%) |