Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.33 | 33.63 | 32.75 | 32.89 | 625,687 | -0.49(-1.47%) |
Jun 27, 2013 | 33.10 | 33.55 | 32.82 | 33.38 | 263,426 | +0.56(+1.71%) |
Jun 26, 2013 | 33.24 | 33.29 | 32.80 | 32.82 | 335,255 | -0.10(-0.30%) |
Jun 25, 2013 | 33.44 | 33.44 | 32.85 | 32.92 | 302,781 | -0.16(-0.48%) |
Jun 24, 2013 | 33.34 | 33.50 | 32.96 | 33.08 | 349,455 | -0.60(-1.78%) |
Jun 21, 2013 | 34.10 | 34.10 | 33.52 | 33.68 | 534,334 | -0.27(-0.80%) |
Jun 20, 2013 | 34.81 | 34.81 | 33.85 | 33.95 | 339,173 | -1.33(-3.77%) |
Jun 19, 2013 | 36.29 | 36.29 | 35.23 | 35.28 | 322,849 | -0.96(-2.65%) |
Jun 18, 2013 | 36.15 | 36.55 | 35.86 | 36.24 | 232,422 | +0.18(+0.50%) |
Jun 17, 2013 | 36.59 | 36.73 | 35.92 | 36.06 | 270,455 | -0.29(-0.80%) |
Jun 14, 2013 | 37.11 | 37.20 | 36.22 | 36.35 | 116,651 | -0.68(-1.84%) |
Jun 13, 2013 | 36.20 | 37.17 | 35.33 | 37.03 | 221,547 | +0.82(+2.26%) |
Jun 12, 2013 | 37.17 | 37.17 | 36.02 | 36.21 | 136,902 | -0.62(-1.68%) |
Jun 11, 2013 | 36.79 | 37.18 | 36.61 | 36.83 | 96,434 | -0.41(-1.10%) |
Jun 10, 2013 | 37.29 | 37.49 | 36.81 | 37.24 | 176,932 | -0.22(-0.59%) |
Jun 07, 2013 | 37.65 | 37.65 | 37.17 | 37.46 | 159,718 | +0.08(+0.21%) |
Jun 06, 2013 | 37.03 | 37.46 | 37.03 | 37.38 | 122,903 | +0.29(+0.78%) |
Jun 05, 2013 | 37.28 | 37.46 | 36.89 | 37.09 | 151,239 | -0.27(-0.72%) |
Jun 04, 2013 | 37.54 | 38.01 | 36.85 | 37.36 | 154,363 | -0.17(-0.45%) |
Jun 03, 2013 | 38.10 | 38.54 | 37.07 | 37.53 | 390,235 | -0.46(-1.21%) |
May 31, 2013 | 37.74 | 38.43 | 37.68 | 37.99 | 238,990 | +0.07(+0.18%) |
May 30, 2013 | 37.43 | 37.93 | 37.24 | 37.92 | 333,265 | +0.67(+1.80%) |
May 29, 2013 | 37.02 | 37.34 | 36.90 | 37.25 | 142,117 | +0.07(+0.19%) |
May 28, 2013 | 37.24 | 37.60 | 37.01 | 37.18 | 237,270 | +0.44(+1.20%) |
May 24, 2013 | 36.12 | 36.77 | 35.80 | 36.74 | 100,215 | +0.49(+1.35%) |
May 23, 2013 | 36.07 | 36.40 | 35.81 | 36.25 | 310,203 | -0.19(-0.52%) |
May 22, 2013 | 38.10 | 38.14 | 36.19 | 36.44 | 359,461 | -1.56(-4.11%) |
May 21, 2013 | 38.13 | 38.47 | 37.91 | 38.00 | 162,465 | -0.17(-0.45%) |
May 20, 2013 | 38.02 | 39.04 | 37.96 | 38.17 | 436,001 | +0.11(+0.29%) |
May 17, 2013 | 37.45 | 38.10 | 37.28 | 38.06 | 289,758 | +0.93(+2.50%) |
May 16, 2013 | 36.44 | 37.36 | 36.18 | 37.13 | 357,600 | +0.65(+1.78%) |
May 15, 2013 | 35.90 | 36.75 | 35.59 | 36.48 | 207,293 | +1.29(+3.67%) |
May 13, 2013 | 35.21 | 35.26 | 34.79 | 35.19 | 189,712 | -0.05(-0.14%) |
May 10, 2013 | 35.10 | 35.36 | 34.83 | 35.24 | 276,518 | +0.26(+0.74%) |
May 09, 2013 | 35.15 | 35.54 | 34.55 | 34.98 | 237,115 | -0.07(-0.20%) |
May 08, 2013 | 34.14 | 35.25 | 34.10 | 35.05 | 386,008 | +0.89(+2.61%) |
May 07, 2013 | 33.32 | 34.23 | 33.32 | 34.16 | 324,457 | +0.81(+2.43%) |
May 06, 2013 | 33.28 | 33.52 | 33.16 | 33.35 | 147,019 | +0.17(+0.51%) |
May 03, 2013 | 32.37 | 33.50 | 32.07 | 33.18 | 203,753 | +1.11(+3.46%) |
May 02, 2013 | 31.87 | 32.21 | 31.56 | 32.07 | 118,666 | +0.43(+1.36%) |
May 01, 2013 | 33.06 | 33.12 | 31.61 | 31.64 | 315,265 | -1.48(-4.47%) |
Apr 30, 2013 | 32.64 | 33.16 | 32.64 | 33.12 | 217,404 | +0.53(+1.63%) |
Apr 29, 2013 | 32.44 | 32.71 | 32.19 | 32.59 | 131,523 | +0.24(+0.74%) |
Apr 26, 2013 | 32.42 | 32.46 | 32.28 | 32.35 | 178,310 | -0.06(-0.19%) |
Apr 25, 2013 | 32.30 | 32.60 | 32.11 | 32.41 | 187,479 | +0.24(+0.75%) |
Apr 24, 2013 | 31.98 | 32.34 | 31.75 | 32.17 | 141,786 | +0.08(+0.25%) |
Apr 23, 2013 | 31.95 | 32.28 | 31.75 | 32.09 | 154,350 | +0.41(+1.29%) |
Apr 22, 2013 | 31.47 | 32.02 | 30.93 | 31.68 | 179,438 | +0.28(+0.89%) |
Apr 19, 2013 | 31.19 | 31.52 | 30.69 | 31.40 | 214,697 | +0.20(+0.64%) |
Apr 18, 2013 | 31.42 | 31.60 | 30.91 | 31.20 | 195,262 | -0.19(-0.61%) |
Apr 17, 2013 | 31.83 | 31.92 | 30.93 | 31.39 | 281,769 | -0.69(-2.15%) |
Apr 16, 2013 | 31.73 | 32.22 | 31.32 | 32.08 | 284,995 | +0.58(+1.84%) |
Apr 15, 2013 | 32.54 | 32.78 | 31.00 | 31.50 | 620,128 | -1.43(-4.34%) |
Apr 12, 2013 | 33.44 | 33.50 | 32.82 | 32.93 | 212,752 | -0.67(-1.99%) |
Apr 11, 2013 | 33.52 | 33.74 | 33.36 | 33.60 | 150,885 | +0.11(+0.33%) |
Apr 10, 2013 | 33.13 | 33.76 | 32.88 | 33.49 | 293,670 | +0.43(+1.30%) |
Apr 09, 2013 | 35.11 | 35.11 | 32.62 | 33.06 | 873,120 | -2.48(-6.98%) |
Apr 08, 2013 | 35.12 | 35.55 | 34.99 | 35.54 | 205,331 | +0.54(+1.54%) |
Apr 05, 2013 | 35.30 | 35.41 | 34.84 | 35.00 | 291,465 | -0.64(-1.80%) |
Apr 04, 2013 | 36.10 | 36.29 | 35.49 | 35.64 | 206,560 | -0.33(-0.92%) |
Apr 03, 2013 | 36.79 | 36.92 | 35.92 | 35.97 | 203,959 | -0.74(-2.02%) |
Apr 02, 2013 | 36.97 | 37.55 | 36.62 | 36.71 | 165,817 | -0.35(-0.94%) |
Apr 01, 2013 | 37.62 | 37.75 | 36.86 | 37.06 | 260,586 | -0.60(-1.59%) |
Mar 28, 2013 | 37.92 | 37.96 | 37.49 | 37.66 | 270,340 | -0.15(-0.40%) |
Mar 27, 2013 | 37.75 | 37.87 | 37.57 | 37.81 | 266,443 | -0.04(-0.11%) |
Mar 26, 2013 | 37.00 | 37.87 | 36.98 | 37.85 | 322,198 | +0.89(+2.41%) |
Mar 25, 2013 | 36.96 | 37.15 | 36.76 | 36.96 | 141,855 | +0.12(+0.33%) |
Mar 22, 2013 | 36.81 | 36.91 | 36.70 | 36.84 | 198,463 | +0.15(+0.41%) |
Mar 21, 2013 | 36.40 | 36.77 | 36.15 | 36.69 | 376,863 | +0.05(+0.14%) |
Mar 20, 2013 | 35.98 | 36.74 | 35.96 | 36.64 | 281,525 | +0.68(+1.89%) |
Mar 19, 2013 | 36.06 | 36.26 | 35.56 | 35.96 | 383,029 | -0.36(-0.99%) |
Mar 18, 2013 | 35.50 | 36.50 | 35.42 | 36.32 | 338,228 | +0.45(+1.25%) |
Mar 15, 2013 | 35.34 | 35.91 | 35.15 | 35.87 | 473,687 | +0.52(+1.47%) |
Mar 14, 2013 | 34.49 | 35.42 | 34.37 | 35.35 | 320,776 | +0.84(+2.43%) |
Mar 13, 2013 | 34.42 | 34.74 | 34.42 | 34.51 | 200,538 | +0.04(+0.12%) |
Mar 12, 2013 | 34.47 | 34.69 | 34.36 | 34.47 | 225,309 | -0.04(-0.12%) |
Mar 11, 2013 | 34.43 | 34.66 | 34.20 | 34.51 | 259,199 | -0.11(-0.32%) |
Mar 08, 2013 | 34.34 | 34.63 | 33.92 | 34.62 | 289,926 | +0.50(+1.47%) |
Mar 07, 2013 | 33.69 | 34.13 | 33.56 | 34.12 | 292,784 | +0.43(+1.28%) |
Mar 06, 2013 | 33.91 | 34.15 | 33.67 | 33.69 | 263,971 | -0.15(-0.44%) |
Mar 05, 2013 | 33.46 | 33.96 | 33.40 | 33.84 | 324,013 | +0.57(+1.71%) |
Mar 04, 2013 | 33.81 | 34.00 | 33.02 | 33.27 | 378,678 | -0.46(-1.36%) |
Mar 01, 2013 | 34.44 | 34.83 | 33.33 | 33.73 | 621,851 | -1.01(-2.91%) |
Feb 28, 2013 | 35.74 | 35.80 | 34.74 | 34.74 | 589,541 | -0.75(-2.11%) |
Feb 27, 2013 | 34.90 | 35.69 | 34.90 | 35.49 | 224,258 | +0.51(+1.46%) |
Feb 26, 2013 | 35.35 | 35.35 | 34.95 | 34.98 | 190,393 | -0.20(-0.57%) |
Feb 25, 2013 | 35.36 | 36.12 | 35.14 | 35.18 | 399,056 | +0.25(+0.72%) |
Feb 22, 2013 | 34.89 | 34.96 | 34.53 | 34.93 | 243,477 | +0.27(+0.78%) |
Feb 21, 2013 | 34.75 | 34.93 | 34.48 | 34.66 | 241,359 | -0.17(-0.49%) |
Feb 20, 2013 | 35.41 | 35.53 | 34.80 | 34.83 | 207,161 | -0.62(-1.75%) |
Feb 19, 2013 | 34.86 | 35.47 | 34.80 | 35.45 | 207,523 | +0.64(+1.84%) |
Feb 15, 2013 | 34.85 | 34.88 | 34.61 | 34.81 | 225,076 | +0.09(+0.26%) |
Feb 14, 2013 | 34.14 | 34.76 | 34.14 | 34.72 | 181,584 | +0.48(+1.40%) |
Feb 13, 2013 | 33.63 | 34.32 | 33.62 | 34.24 | 335,184 | +0.67(+2.00%) |
Feb 12, 2013 | 32.79 | 33.62 | 32.79 | 33.57 | 317,140 | +0.78(+2.38%) |
Feb 11, 2013 | 32.17 | 32.84 | 32.14 | 32.79 | 176,601 | +0.59(+1.83%) |
Feb 08, 2013 | 32.18 | 32.33 | 32.14 | 32.20 | 441,842 | +0.06(+0.19%) |
Feb 07, 2013 | 31.97 | 32.21 | 31.87 | 32.14 | 432,930 | +0.16(+0.50%) |
Feb 06, 2013 | 31.83 | 31.98 | 31.52 | 31.98 | 201,624 | +0.11(+0.35%) |
Feb 04, 2013 | 32.05 | 32.12 | 31.78 | 31.87 | 438,520 | -0.33(-1.02%) |
Feb 01, 2013 | 32.71 | 32.94 | 32.03 | 32.20 | 831,791 | -0.30(-0.92%) |
Jan 31, 2013 | 32.33 | 32.61 | 32.27 | 32.50 | 319,877 | +0.17(+0.53%) |
Jan 30, 2013 | 33.37 | 33.37 | 32.19 | 32.33 | 507,752 | -1.06(-3.17%) |
Jan 29, 2013 | 33.28 | 33.58 | 33.25 | 33.39 | 474,643 | -0.08(-0.24%) |
Jan 28, 2013 | 33.04 | 33.59 | 32.99 | 33.47 | 516,031 | +0.37(+1.12%) |
Jan 25, 2013 | 33.42 | 33.42 | 32.94 | 33.10 | 286,314 | -0.20(-0.60%) |
Jan 24, 2013 | 33.31 | 33.73 | 32.96 | 33.30 | 277,287 | +0.05(+0.15%) |
Jan 23, 2013 | 33.04 | 33.70 | 32.95 | 33.25 | 348,667 | +0.23(+0.70%) |
Jan 22, 2013 | 32.84 | 33.12 | 32.51 | 33.02 | 176,367 | +0.12(+0.36%) |
Jan 18, 2013 | 32.81 | 32.96 | 32.45 | 32.90 | 148,848 | +0.04(+0.12%) |
Jan 17, 2013 | 32.72 | 33.07 | 32.72 | 32.86 | 123,093 | +0.28(+0.86%) |
Jan 16, 2013 | 32.52 | 32.81 | 32.46 | 32.58 | 152,449 | -0.02(-0.06%) |
Jan 15, 2013 | 32.40 | 32.76 | 32.31 | 32.60 | 246,834 | +0.00(+0.00%) |
Jan 14, 2013 | 32.61 | 32.64 | 32.04 | 32.60 | 276,597 | -0.21(-0.64%) |
Jan 11, 2013 | 32.81 | 32.83 | 32.40 | 32.81 | 121,668 | +0.13(+0.40%) |
Jan 10, 2013 | 33.06 | 33.21 | 32.56 | 32.68 | 161,140 | -0.16(-0.49%) |
Jan 09, 2013 | 32.71 | 32.99 | 32.63 | 32.84 | 186,593 | +0.25(+0.77%) |
Jan 08, 2013 | 32.57 | 32.75 | 32.37 | 32.59 | 282,444 | +0.03(+0.09%) |
Jan 07, 2013 | 32.42 | 32.74 | 32.13 | 32.56 | 297,531 | -0.03(-0.09%) |
Jan 04, 2013 | 32.91 | 33.07 | 32.02 | 32.59 | 428,689 | -0.28(-0.85%) |
Jan 03, 2013 | 32.88 | 33.07 | 32.31 | 32.87 | 323,272 | -0.14(-0.42%) |
Jan 02, 2013 | 33.40 | 33.40 | 32.45 | 33.01 | 430,719 | -0.03(-0.09%) |
Dec 31, 2012 | 32.25 | 33.05 | 32.07 | 33.04 | 236,643 | +0.71(+2.20%) |
Dec 28, 2012 | 32.47 | 32.73 | 32.25 | 32.33 | 157,394 | -0.34(-1.04%) |
Dec 27, 2012 | 32.76 | 32.88 | 32.13 | 32.67 | 179,442 | +0.03(+0.09%) |
Dec 26, 2012 | 32.98 | 33.22 | 32.50 | 32.64 | 193,661 | -0.39(-1.18%) |
Dec 24, 2012 | 32.75 | 33.15 | 32.36 | 33.03 | 85,507 | +0.31(+0.95%) |
Dec 21, 2012 | 32.72 | 33.02 | 31.93 | 32.72 | 846,668 | -0.18(-0.55%) |
Dec 20, 2012 | 32.90 | 33.35 | 32.71 | 32.90 | 347,408 | +0.03(+0.09%) |
Dec 19, 2012 | 33.02 | 33.31 | 32.79 | 32.87 | 473,448 | -0.08(-0.24%) |
Dec 18, 2012 | 33.30 | 33.44 | 32.82 | 32.95 | 499,839 | -0.35(-1.05%) |
Dec 17, 2012 | 33.35 | 33.71 | 33.17 | 33.30 | 302,215 | +0.06(+0.18%) |
Dec 14, 2012 | 32.60 | 33.45 | 32.29 | 33.24 | 426,917 | +0.49(+1.50%) |
Dec 13, 2012 | 32.72 | 32.96 | 32.32 | 32.75 | 390,265 | -0.12(-0.37%) |
Dec 12, 2012 | 33.51 | 33.63 | 32.77 | 32.87 | 314,822 | -0.57(-1.70%) |
Dec 11, 2012 | 33.11 | 33.44 | 33.01 | 33.44 | 363,787 | +0.52(+1.58%) |
Dec 10, 2012 | 32.64 | 33.16 | 32.50 | 32.92 | 289,075 | +0.32(+0.98%) |
Dec 07, 2012 | 32.50 | 32.66 | 32.09 | 32.60 | 318,673 | +0.23(+0.71%) |
Dec 06, 2012 | 32.14 | 32.48 | 32.10 | 32.37 | 238,405 | +0.27(+0.84%) |
Dec 05, 2012 | 31.77 | 32.32 | 31.68 | 32.10 | 404,331 | +0.34(+1.07%) |
Dec 04, 2012 | 30.98 | 31.76 | 30.98 | 31.76 | 330,069 | +0.85(+2.75%) |
Nov 30, 2012 | 30.40 | 30.98 | 30.29 | 30.91 | 525,706 | +0.46(+1.51%) |
Nov 29, 2012 | 30.23 | 30.61 | 30.10 | 30.45 | 287,067 | +0.47(+1.57%) |
Nov 28, 2012 | 29.34 | 30.44 | 29.03 | 29.98 | 400,043 | +0.35(+1.18%) |
Nov 27, 2012 | 29.52 | 30.00 | 28.99 | 29.63 | 397,324 | -0.01(-0.03%) |
Nov 26, 2012 | 28.71 | 29.64 | 28.52 | 29.64 | 445,938 | +0.84(+2.92%) |
Nov 23, 2012 | 28.51 | 28.95 | 28.28 | 28.80 | 107,761 | +0.43(+1.52%) |
Nov 21, 2012 | 28.37 | 28.46 | 28.01 | 28.37 | 130,052 | +0.04(+0.14%) |
Nov 20, 2012 | 28.92 | 28.92 | 28.19 | 28.33 | 257,575 | -0.09(-0.32%) |
Nov 19, 2012 | 28.30 | 28.50 | 28.12 | 28.42 | 159,515 | +0.48(+1.72%) |
Nov 16, 2012 | 27.88 | 28.07 | 27.53 | 27.94 | 368,727 | -0.03(-0.11%) |
Nov 15, 2012 | 27.76 | 28.20 | 27.70 | 27.97 | 280,553 | +0.15(+0.54%) |
Nov 14, 2012 | 28.08 | 28.18 | 27.80 | 27.82 | 287,509 | -0.21(-0.75%) |
Nov 13, 2012 | 27.64 | 28.18 | 27.64 | 28.03 | 294,156 | +0.22(+0.79%) |
Nov 12, 2012 | 27.66 | 28.21 | 27.57 | 27.81 | 238,986 | +0.18(+0.65%) |
Nov 09, 2012 | 27.89 | 28.59 | 27.55 | 27.63 | 482,269 | -0.56(-1.99%) |
Nov 08, 2012 | 26.36 | 28.60 | 25.83 | 28.19 | 899,839 | +1.75(+6.62%) |
Nov 07, 2012 | 27.13 | 27.65 | 26.44 | 26.44 | 442,633 | -1.07(-3.89%) |
Nov 06, 2012 | 26.81 | 27.52 | 26.65 | 27.51 | 303,265 | +0.76(+2.84%) |
Nov 05, 2012 | 26.14 | 26.98 | 26.11 | 26.75 | 491,411 | +0.65(+2.49%) |
Nov 02, 2012 | 27.31 | 27.56 | 26.10 | 26.10 | 358,936 | -1.19(-4.36%) |
Nov 01, 2012 | 25.92 | 27.44 | 25.91 | 27.29 | 741,230 | +1.33(+5.12%) |
Oct 31, 2012 | 25.00 | 25.98 | 24.86 | 25.96 | 295,217 | +1.01(+4.05%) |
Oct 26, 2012 | 24.86 | 24.95 | 24.95 | 24.95 | 225,300 | +0.13(+0.52%) |
Oct 25, 2012 | 25.37 | 25.85 | 24.70 | 24.82 | 499,009 | -0.43(-1.70%) |
Oct 24, 2012 | 25.18 | 25.30 | 24.86 | 25.25 | 238,808 | +0.21(+0.84%) |
Oct 23, 2012 | 25.14 | 25.63 | 24.90 | 25.04 | 236,888 | -0.34(-1.34%) |
Oct 19, 2012 | 25.61 | 25.72 | 25.15 | 25.38 | 344,294 | -0.40(-1.55%) |
Oct 18, 2012 | 26.00 | 26.25 | 25.53 | 25.78 | 343,286 | -0.28(-1.07%) |
Oct 17, 2012 | 26.43 | 26.59 | 25.98 | 26.06 | 310,708 | -0.35(-1.33%) |
Oct 16, 2012 | 26.40 | 26.68 | 26.23 | 26.41 | 202,271 | +0.12(+0.46%) |
Oct 15, 2012 | 26.11 | 26.33 | 26.08 | 26.29 | 429,964 | +0.19(+0.73%) |
Oct 12, 2012 | 26.17 | 26.54 | 25.93 | 26.10 | 220,514 | -0.20(-0.76%) |
Oct 11, 2012 | 26.08 | 26.44 | 26.01 | 26.30 | 270,698 | +0.44(+1.70%) |
Oct 10, 2012 | 26.06 | 26.20 | 25.73 | 25.86 | 425,354 | -0.13(-0.50%) |
Oct 09, 2012 | 26.17 | 26.29 | 25.93 | 25.99 | 496,949 | -0.19(-0.73%) |
Oct 08, 2012 | 26.32 | 26.45 | 26.12 | 26.18 | 160,896 | -0.22(-0.83%) |
Oct 05, 2012 | 26.45 | 26.78 | 26.27 | 26.40 | 272,643 | +0.10(+0.38%) |
Oct 04, 2012 | 26.44 | 26.61 | 26.11 | 26.30 | 220,982 | -0.03(-0.11%) |
Oct 03, 2012 | 26.18 | 26.38 | 25.97 | 26.33 | 184,072 | +0.24(+0.92%) |
Oct 02, 2012 | 26.15 | 26.48 | 26.04 | 26.09 | 328,453 | +0.03(+0.12%) |
Oct 01, 2012 | 26.72 | 26.83 | 25.92 | 26.06 | 349,635 | -0.62(-2.32%) |
Sep 28, 2012 | 26.45 | 26.88 | 26.19 | 26.68 | 274,527 | +0.21(+0.79%) |
Sep 27, 2012 | 26.45 | 26.63 | 26.27 | 26.47 | 287,941 | +0.10(+0.38%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.32 | 26.37 | 302,284 | -0.23(-0.86%) |
Sep 25, 2012 | 27.81 | 28.13 | 26.60 | 26.60 | 509,789 | -1.12(-4.04%) |
Sep 24, 2012 | 27.32 | 27.87 | 27.26 | 27.72 | 241,457 | +0.27(+0.98%) |
Sep 21, 2012 | 27.78 | 27.82 | 27.41 | 27.45 | 740,099 | -0.08(-0.29%) |
Sep 20, 2012 | 27.56 | 27.72 | 27.48 | 27.53 | 146,965 | -0.17(-0.61%) |
Sep 19, 2012 | 28.27 | 28.37 | 27.68 | 27.70 | 377,347 | -0.53(-1.88%) |
Sep 18, 2012 | 28.40 | 28.50 | 28.16 | 28.23 | 412,053 | -0.24(-0.84%) |
Sep 17, 2012 | 28.76 | 28.81 | 28.27 | 28.47 | 417,470 | -0.39(-1.35%) |
Sep 14, 2012 | 28.57 | 29.09 | 28.45 | 28.86 | 422,508 | +0.41(+1.44%) |
Sep 13, 2012 | 27.95 | 28.69 | 27.95 | 28.45 | 521,832 | +0.52(+1.86%) |
Sep 12, 2012 | 27.70 | 27.95 | 27.34 | 27.93 | 441,979 | +0.38(+1.38%) |
Sep 11, 2012 | 27.06 | 27.75 | 27.03 | 27.55 | 1,333,594 | +0.59(+2.19%) |
Sep 10, 2012 | 27.48 | 27.60 | 26.96 | 26.96 | 344,837 | -0.61(-2.21%) |
Sep 07, 2012 | 27.43 | 27.71 | 27.35 | 27.57 | 538,272 | +0.31(+1.14%) |
Sep 06, 2012 | 26.70 | 27.33 | 26.70 | 27.26 | 559,867 | +0.64(+2.40%) |
Sep 05, 2012 | 26.59 | 26.75 | 26.37 | 26.62 | 281,960 | +0.15(+0.57%) |
Sep 04, 2012 | 26.03 | 26.61 | 25.71 | 26.47 | 467,485 | +0.46(+1.77%) |
Aug 31, 2012 | 26.28 | 26.41 | 25.81 | 26.01 | 317,876 | -0.01(-0.04%) |
Aug 30, 2012 | 26.36 | 26.36 | 25.99 | 26.02 | 302,629 | -0.50(-1.89%) |
Aug 29, 2012 | 26.26 | 26.58 | 26.22 | 26.52 | 363,307 | +0.62(+2.39%) |
Aug 27, 2012 | 26.14 | 26.14 | 25.60 | 25.90 | 380,912 | -0.12(-0.46%) |
Aug 24, 2012 | 25.96 | 26.09 | 25.56 | 26.02 | 270,012 | +0.05(+0.19%) |
Aug 23, 2012 | 26.46 | 26.49 | 25.84 | 25.97 | 307,804 | -0.54(-2.04%) |
Aug 22, 2012 | 26.69 | 26.69 | 26.22 | 26.51 | 306,450 | -0.17(-0.64%) |
Aug 21, 2012 | 26.25 | 26.75 | 26.09 | 26.68 | 606,569 | +0.56(+2.14%) |
Aug 20, 2012 | 25.99 | 26.15 | 25.80 | 26.12 | 469,550 | +0.17(+0.66%) |
Aug 17, 2012 | 25.70 | 26.14 | 25.60 | 25.95 | 527,553 | +0.27(+1.05%) |
Aug 16, 2012 | 25.49 | 25.75 | 25.30 | 25.68 | 317,126 | +0.21(+0.82%) |
Aug 15, 2012 | 25.00 | 25.49 | 25.00 | 25.47 | 376,190 | +0.44(+1.76%) |
Aug 14, 2012 | 25.27 | 25.39 | 24.94 | 25.03 | 607,123 | -0.21(-0.83%) |
Aug 13, 2012 | 24.82 | 25.26 | 24.74 | 25.24 | 632,365 | +0.36(+1.45%) |
Aug 10, 2012 | 24.62 | 24.91 | 24.51 | 24.88 | 580,068 | +0.15(+0.61%) |
Aug 09, 2012 | 23.79 | 24.76 | 23.79 | 24.73 | 493,093 | +0.81(+3.39%) |
Aug 08, 2012 | 23.70 | 23.94 | 23.28 | 23.92 | 483,895 | +0.20(+0.84%) |
Aug 07, 2012 | 23.22 | 23.83 | 23.21 | 23.72 | 665,549 | +0.59(+2.55%) |
Aug 06, 2012 | 23.14 | 23.32 | 23.00 | 23.13 | 389,840 | +0.02(+0.09%) |
Aug 03, 2012 | 23.19 | 23.36 | 22.94 | 23.11 | 990,314 | -0.17(-0.73%) |
Aug 02, 2012 | 25.13 | 25.13 | 22.88 | 23.28 | 1,741,239 | -1.87(-7.44%) |
Aug 01, 2012 | 25.67 | 25.77 | 25.14 | 25.15 | 582,036 | -0.38(-1.49%) |
Jul 31, 2012 | 25.88 | 25.89 | 25.26 | 25.53 | 488,344 | -0.33(-1.28%) |
Jul 30, 2012 | 26.07 | 26.37 | 25.84 | 25.86 | 392,085 | -0.12(-0.46%) |
Jul 27, 2012 | 25.49 | 26.12 | 25.49 | 25.98 | 413,790 | +0.61(+2.40%) |
Jul 26, 2012 | 26.16 | 26.21 | 25.27 | 25.37 | 431,842 | -0.46(-1.78%) |
Jul 25, 2012 | 25.60 | 25.90 | 25.50 | 25.83 | 428,886 | +0.30(+1.18%) |
Jul 24, 2012 | 25.08 | 25.58 | 24.98 | 25.53 | 983,436 | +0.43(+1.71%) |
Jul 23, 2012 | 24.78 | 25.25 | 24.61 | 25.10 | 762,374 | -0.07(-0.28%) |
Jul 20, 2012 | 25.79 | 25.84 | 25.10 | 25.17 | 632,227 | -0.83(-3.19%) |
Jul 19, 2012 | 26.66 | 26.72 | 25.95 | 26.00 | 452,629 | -0.62(-2.33%) |
Jul 18, 2012 | 26.29 | 26.67 | 26.23 | 26.62 | 555,472 | +0.31(+1.18%) |
Jul 17, 2012 | 26.00 | 26.56 | 26.00 | 26.31 | 624,597 | +0.34(+1.31%) |
Jul 16, 2012 | 26.18 | 26.33 | 25.93 | 25.97 | 465,063 | -0.29(-1.10%) |
Jul 13, 2012 | 26.26 | 26.42 | 26.12 | 26.26 | 523,873 | -0.01(-0.04%) |
Jul 12, 2012 | 26.35 | 26.62 | 26.25 | 26.27 | 926,426 | -0.33(-1.24%) |
Jul 11, 2012 | 26.74 | 27.10 | 26.58 | 26.60 | 572,448 | -0.13(-0.49%) |
Jul 10, 2012 | 27.44 | 27.59 | 26.63 | 26.73 | 1,159,359 | -0.70(-2.55%) |
Jul 09, 2012 | 28.23 | 28.32 | 26.91 | 27.43 | 1,966,399 | -1.70(-5.84%) |
Jul 06, 2012 | 29.32 | 29.41 | 29.00 | 29.13 | 479,885 | -0.46(-1.55%) |
Jul 05, 2012 | 29.68 | 29.91 | 29.53 | 29.59 | 288,916 | -0.16(-0.54%) |
Jul 03, 2012 | 29.19 | 29.76 | 29.14 | 29.75 | 369,751 | +0.56(+1.92%) |