Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.38 | 47.54 | 46.57 | 46.86 | 351,785 | -0.40(-0.85%) |
Mar 27, 2013 | 46.57 | 47.33 | 46.32 | 47.26 | 237,612 | +0.33(+0.70%) |
Mar 26, 2013 | 47.67 | 48.08 | 46.70 | 46.93 | 384,327 | -0.41(-0.87%) |
Mar 25, 2013 | 47.91 | 48.48 | 46.85 | 47.34 | 365,337 | -0.32(-0.67%) |
Mar 22, 2013 | 47.94 | 48.23 | 47.44 | 47.66 | 263,066 | -0.02(-0.04%) |
Mar 21, 2013 | 47.91 | 48.62 | 47.44 | 47.68 | 616,608 | -0.42(-0.87%) |
Mar 20, 2013 | 47.13 | 48.50 | 46.96 | 48.10 | 687,898 | +1.43(+3.06%) |
Mar 19, 2013 | 47.40 | 48.01 | 46.18 | 46.67 | 813,421 | +0.00(+0.00%) |
Mar 18, 2013 | 45.61 | 47.10 | 45.05 | 46.67 | 936,296 | +0.80(+1.74%) |
Mar 15, 2013 | 44.56 | 46.62 | 44.53 | 45.87 | 1,857,181 | +1.30(+2.92%) |
Mar 14, 2013 | 43.61 | 44.61 | 43.30 | 44.57 | 779,216 | +1.22(+2.81%) |
Mar 13, 2013 | 43.02 | 43.76 | 42.69 | 43.35 | 383,231 | +0.26(+0.60%) |
Mar 12, 2013 | 44.30 | 44.30 | 42.71 | 43.09 | 517,470 | -1.28(-2.88%) |
Mar 11, 2013 | 44.32 | 44.93 | 44.19 | 44.37 | 523,735 | +0.36(+0.82%) |
Mar 08, 2013 | 44.01 | 44.14 | 42.90 | 44.01 | 971,492 | +0.64(+1.48%) |
Mar 07, 2013 | 43.20 | 43.60 | 42.36 | 43.37 | 440,598 | +0.21(+0.49%) |
Mar 06, 2013 | 42.43 | 43.75 | 42.29 | 43.16 | 671,834 | +1.08(+2.57%) |
Mar 05, 2013 | 42.28 | 42.93 | 41.99 | 42.08 | 712,549 | +0.07(+0.17%) |
Mar 04, 2013 | 41.03 | 42.12 | 41.03 | 42.01 | 816,745 | +0.89(+2.16%) |
Mar 01, 2013 | 40.28 | 41.38 | 39.74 | 41.12 | 417,990 | +0.63(+1.56%) |
Feb 28, 2013 | 41.10 | 41.27 | 40.38 | 40.49 | 373,232 | -0.69(-1.68%) |
Feb 27, 2013 | 40.18 | 41.43 | 40.06 | 41.18 | 328,841 | +1.03(+2.57%) |
Feb 26, 2013 | 39.13 | 40.41 | 38.60 | 40.15 | 636,868 | +1.34(+3.45%) |
Feb 25, 2013 | 40.67 | 40.97 | 38.77 | 38.81 | 400,095 | -1.68(-4.15%) |
Feb 22, 2013 | 40.35 | 40.85 | 40.00 | 40.49 | 267,503 | +0.35(+0.87%) |
Feb 21, 2013 | 39.60 | 40.85 | 38.90 | 40.14 | 707,105 | +0.54(+1.36%) |
Feb 20, 2013 | 41.51 | 41.57 | 39.49 | 39.60 | 803,462 | -2.37(-5.65%) |
Feb 19, 2013 | 42.24 | 42.81 | 41.40 | 41.97 | 363,022 | -0.14(-0.33%) |
Feb 15, 2013 | 42.58 | 42.87 | 41.97 | 42.11 | 421,228 | -0.46(-1.08%) |
Feb 14, 2013 | 42.30 | 42.81 | 42.18 | 42.57 | 306,818 | +0.01(+0.02%) |
Feb 13, 2013 | 42.52 | 42.90 | 42.08 | 42.56 | 405,508 | -0.13(-0.30%) |
Feb 12, 2013 | 40.64 | 43.01 | 40.62 | 42.69 | 702,560 | +1.87(+4.58%) |
Feb 11, 2013 | 40.93 | 41.10 | 40.59 | 40.82 | 280,894 | -0.22(-0.54%) |
Feb 08, 2013 | 41.22 | 41.52 | 40.72 | 41.04 | 234,321 | -0.18(-0.44%) |
Feb 07, 2013 | 42.08 | 42.11 | 41.03 | 41.22 | 572,609 | -0.88(-2.09%) |
Feb 06, 2013 | 41.00 | 42.13 | 40.55 | 42.10 | 898,058 | +1.75(+4.34%) |
Feb 04, 2013 | 41.56 | 41.69 | 40.04 | 40.35 | 798,273 | -1.42(-3.40%) |
Feb 01, 2013 | 44.52 | 44.85 | 41.58 | 41.77 | 1,101,285 | -2.47(-5.58%) |
Jan 31, 2013 | 44.32 | 44.76 | 43.00 | 44.24 | 1,004,134 | +1.08(+2.50%) |
Jan 30, 2013 | 43.87 | 44.30 | 42.82 | 43.16 | 767,871 | -0.57(-1.30%) |
Jan 29, 2013 | 42.90 | 43.73 | 42.75 | 43.73 | 582,874 | +1.00(+2.34%) |
Jan 28, 2013 | 43.01 | 43.43 | 42.32 | 42.73 | 474,758 | -0.11(-0.26%) |
Jan 25, 2013 | 42.76 | 43.28 | 42.42 | 42.84 | 504,189 | +0.34(+0.80%) |
Jan 24, 2013 | 42.85 | 43.80 | 42.42 | 42.50 | 619,789 | -0.31(-0.72%) |
Jan 23, 2013 | 41.92 | 43.26 | 41.92 | 42.81 | 571,951 | +0.82(+1.95%) |
Jan 22, 2013 | 42.18 | 42.30 | 41.61 | 41.99 | 289,062 | -0.13(-0.31%) |
Jan 18, 2013 | 42.21 | 42.33 | 41.94 | 42.12 | 340,984 | -0.08(-0.19%) |
Jan 17, 2013 | 41.83 | 42.45 | 41.69 | 42.20 | 306,787 | +0.85(+2.06%) |
Jan 16, 2013 | 41.56 | 42.02 | 41.31 | 41.35 | 365,140 | -0.32(-0.77%) |
Jan 15, 2013 | 40.63 | 42.02 | 40.63 | 41.67 | 352,146 | +0.60(+1.46%) |
Jan 14, 2013 | 41.78 | 42.50 | 40.92 | 41.07 | 485,094 | -0.76(-1.82%) |
Jan 11, 2013 | 42.32 | 42.92 | 41.50 | 41.83 | 426,681 | +0.13(+0.31%) |
Jan 10, 2013 | 42.43 | 42.43 | 41.02 | 41.70 | 283,919 | -0.42(-1.00%) |
Jan 09, 2013 | 41.84 | 43.02 | 41.66 | 42.12 | 552,542 | +0.73(+1.76%) |
Jan 08, 2013 | 40.58 | 41.58 | 40.54 | 41.39 | 513,126 | +0.72(+1.77%) |
Jan 07, 2013 | 38.80 | 40.73 | 38.67 | 40.67 | 817,608 | +1.89(+4.87%) |
Jan 04, 2013 | 38.58 | 39.05 | 38.32 | 38.78 | 480,275 | +0.33(+0.86%) |
Jan 03, 2013 | 38.33 | 39.14 | 37.93 | 38.45 | 354,887 | +0.31(+0.81%) |
Jan 02, 2013 | 38.34 | 38.50 | 37.82 | 38.14 | 555,953 | +0.79(+2.12%) |
Dec 31, 2012 | 36.63 | 37.44 | 36.10 | 37.35 | 370,762 | +0.72(+1.97%) |
Dec 28, 2012 | 36.50 | 37.10 | 36.07 | 36.63 | 302,204 | -0.18(-0.49%) |
Dec 27, 2012 | 36.65 | 36.87 | 35.56 | 36.81 | 328,350 | +0.33(+0.90%) |
Dec 26, 2012 | 36.92 | 37.41 | 36.38 | 36.48 | 288,916 | -0.48(-1.30%) |
Dec 24, 2012 | 36.91 | 37.47 | 36.72 | 36.96 | 327,838 | +0.07(+0.19%) |
Dec 21, 2012 | 37.47 | 37.55 | 36.38 | 36.89 | 1,220,758 | -1.11(-2.92%) |
Dec 20, 2012 | 37.61 | 38.19 | 37.37 | 38.00 | 672,008 | +0.05(+0.13%) |
Dec 19, 2012 | 38.83 | 38.95 | 37.73 | 37.95 | 1,225,823 | -0.85(-2.19%) |
Dec 18, 2012 | 38.35 | 39.33 | 38.13 | 38.80 | 723,307 | +0.69(+1.81%) |
Dec 17, 2012 | 37.75 | 38.27 | 37.40 | 38.11 | 642,285 | +0.45(+1.19%) |
Dec 14, 2012 | 37.49 | 37.77 | 37.13 | 37.66 | 490,596 | +0.12(+0.32%) |
Dec 13, 2012 | 37.39 | 37.89 | 37.24 | 37.54 | 445,349 | +0.17(+0.45%) |
Dec 12, 2012 | 36.19 | 38.04 | 36.02 | 37.37 | 850,189 | +1.38(+3.83%) |
Dec 11, 2012 | 35.30 | 36.19 | 35.15 | 35.99 | 428,880 | +1.02(+2.92%) |
Dec 10, 2012 | 35.26 | 35.34 | 34.42 | 34.97 | 596,983 | -0.22(-0.63%) |
Dec 07, 2012 | 35.37 | 36.04 | 34.31 | 35.19 | 478,389 | +0.05(+0.14%) |
Dec 06, 2012 | 35.12 | 35.80 | 34.59 | 35.14 | 357,852 | -0.06(-0.17%) |
Dec 05, 2012 | 36.28 | 36.44 | 34.81 | 35.20 | 702,176 | -1.09(-3.00%) |
Dec 04, 2012 | 36.05 | 36.48 | 35.60 | 36.29 | 493,479 | +1.27(+3.63%) |
Nov 30, 2012 | 35.74 | 35.81 | 34.30 | 35.02 | 759,542 | -0.68(-1.90%) |
Nov 29, 2012 | 36.42 | 36.75 | 35.10 | 35.70 | 413,364 | -0.40(-1.11%) |
Nov 28, 2012 | 35.77 | 36.11 | 34.90 | 36.10 | 489,283 | +0.29(+0.81%) |
Nov 27, 2012 | 35.50 | 36.35 | 35.49 | 35.81 | 428,339 | +0.21(+0.59%) |
Nov 26, 2012 | 35.69 | 36.12 | 35.29 | 35.60 | 504,225 | -0.11(-0.31%) |
Nov 23, 2012 | 35.66 | 36.04 | 34.76 | 35.71 | 213,917 | +0.27(+0.76%) |
Nov 21, 2012 | 35.90 | 36.42 | 35.13 | 35.44 | 382,339 | -0.37(-1.03%) |
Nov 20, 2012 | 35.30 | 35.82 | 34.81 | 35.81 | 437,567 | +0.92(+2.64%) |
Nov 19, 2012 | 35.27 | 36.31 | 34.35 | 34.89 | 441,581 | +0.45(+1.31%) |
Nov 16, 2012 | 33.21 | 34.49 | 33.00 | 34.44 | 473,268 | +1.06(+3.18%) |
Nov 15, 2012 | 33.64 | 34.46 | 32.33 | 33.38 | 766,153 | -0.38(-1.13%) |
Nov 14, 2012 | 35.49 | 35.49 | 33.63 | 33.76 | 588,363 | -1.33(-3.79%) |
Nov 13, 2012 | 35.22 | 36.21 | 34.84 | 35.09 | 552,931 | -0.34(-0.96%) |
Nov 12, 2012 | 36.69 | 37.41 | 35.37 | 35.43 | 460,913 | -1.03(-2.83%) |
Nov 09, 2012 | 37.10 | 37.24 | 35.80 | 36.46 | 602,897 | -0.73(-1.96%) |
Nov 08, 2012 | 37.59 | 37.64 | 36.51 | 37.19 | 379,557 | -0.23(-0.61%) |
Nov 07, 2012 | 36.79 | 37.87 | 36.00 | 37.42 | 382,740 | +0.25(+0.67%) |
Nov 06, 2012 | 37.87 | 38.30 | 36.95 | 37.17 | 555,231 | -0.50(-1.33%) |
Nov 05, 2012 | 36.60 | 37.72 | 36.24 | 37.67 | 429,295 | +1.15(+3.15%) |
Nov 02, 2012 | 38.39 | 38.39 | 36.49 | 36.52 | 749,781 | -1.35(-3.56%) |
Nov 01, 2012 | 37.18 | 38.14 | 37.09 | 37.87 | 715,610 | +0.89(+2.41%) |
Oct 31, 2012 | 36.26 | 37.01 | 36.19 | 36.98 | 684,962 | +1.10(+3.07%) |
Oct 26, 2012 | 35.97 | 35.88 | 35.88 | 35.88 | 810,600 | -0.20(-0.55%) |
Oct 25, 2012 | 39.15 | 39.58 | 34.88 | 36.08 | 1,923,542 | -3.24(-8.24%) |
Oct 24, 2012 | 39.71 | 40.26 | 39.23 | 39.32 | 850,869 | -0.42(-1.06%) |
Oct 23, 2012 | 40.55 | 40.74 | 39.03 | 39.74 | 953,363 | -1.81(-4.36%) |
Oct 19, 2012 | 41.49 | 42.28 | 41.06 | 41.55 | 375,554 | -0.20(-0.48%) |
Oct 18, 2012 | 41.45 | 42.13 | 41.45 | 41.75 | 500,897 | +0.20(+0.48%) |
Oct 17, 2012 | 41.03 | 42.25 | 41.03 | 41.55 | 898,029 | +1.46(+3.64%) |
Oct 16, 2012 | 40.75 | 41.04 | 39.62 | 40.09 | 617,067 | -0.41(-1.01%) |
Oct 15, 2012 | 39.49 | 40.50 | 38.84 | 40.50 | 387,058 | +1.23(+3.13%) |
Oct 12, 2012 | 39.48 | 39.50 | 38.54 | 39.27 | 339,208 | -0.11(-0.28%) |
Oct 11, 2012 | 40.89 | 40.96 | 39.15 | 39.38 | 306,825 | -1.15(-2.84%) |
Oct 10, 2012 | 39.85 | 40.93 | 39.77 | 40.53 | 288,238 | +0.73(+1.83%) |
Oct 09, 2012 | 40.54 | 40.75 | 39.78 | 39.80 | 406,986 | -0.88(-2.16%) |
Oct 08, 2012 | 41.51 | 41.75 | 40.59 | 40.68 | 473,668 | -0.97(-2.33%) |
Oct 05, 2012 | 41.65 | 42.21 | 41.33 | 41.65 | 596,717 | +0.40(+0.97%) |
Oct 04, 2012 | 40.69 | 41.36 | 40.40 | 41.25 | 888,170 | +0.59(+1.45%) |
Oct 03, 2012 | 38.47 | 40.73 | 38.42 | 40.66 | 848,095 | +2.23(+5.80%) |
Oct 02, 2012 | 37.90 | 38.43 | 37.50 | 38.43 | 561,413 | +0.67(+1.77%) |
Oct 01, 2012 | 38.21 | 38.53 | 37.43 | 37.76 | 430,519 | -0.27(-0.71%) |
Sep 28, 2012 | 38.40 | 38.67 | 37.98 | 38.03 | 501,975 | -0.65(-1.68%) |
Sep 27, 2012 | 38.04 | 38.99 | 37.64 | 38.68 | 393,230 | +0.69(+1.82%) |
Sep 26, 2012 | 40.87 | 41.16 | 37.82 | 37.99 | 1,065,887 | -2.98(-7.27%) |
Sep 25, 2012 | 41.50 | 42.34 | 40.95 | 40.97 | 825,790 | -0.56(-1.35%) |
Sep 24, 2012 | 41.91 | 42.26 | 41.25 | 41.53 | 596,919 | -0.72(-1.70%) |
Sep 21, 2012 | 40.87 | 42.59 | 40.59 | 42.25 | 1,297,337 | +1.98(+4.92%) |
Sep 20, 2012 | 39.66 | 40.34 | 39.27 | 40.27 | 703,730 | +0.54(+1.36%) |
Sep 19, 2012 | 39.02 | 39.91 | 38.77 | 39.73 | 613,685 | +0.95(+2.45%) |
Sep 18, 2012 | 39.71 | 40.39 | 38.55 | 38.78 | 593,749 | -0.84(-2.12%) |
Sep 17, 2012 | 40.69 | 40.93 | 39.55 | 39.62 | 757,216 | -1.51(-3.67%) |
Sep 14, 2012 | 40.51 | 41.29 | 40.20 | 41.13 | 819,473 | +0.88(+2.19%) |
Sep 13, 2012 | 39.28 | 40.44 | 38.10 | 40.25 | 1,352,525 | +0.83(+2.11%) |
Sep 12, 2012 | 38.15 | 39.46 | 37.91 | 39.42 | 1,176,258 | +1.18(+3.09%) |
Sep 11, 2012 | 38.07 | 38.61 | 37.92 | 38.24 | 311,696 | +0.32(+0.84%) |
Sep 10, 2012 | 38.26 | 38.55 | 37.85 | 37.92 | 389,065 | -0.36(-0.94%) |
Sep 07, 2012 | 37.03 | 38.88 | 37.03 | 38.28 | 637,035 | -0.01(-0.03%) |
Sep 06, 2012 | 37.30 | 38.30 | 37.24 | 38.29 | 539,080 | +1.05(+2.82%) |
Sep 05, 2012 | 37.51 | 37.70 | 36.91 | 37.24 | 424,413 | -0.11(-0.29%) |
Sep 04, 2012 | 37.26 | 37.52 | 36.50 | 37.35 | 483,817 | +0.08(+0.21%) |
Aug 31, 2012 | 36.78 | 37.54 | 36.23 | 37.27 | 436,588 | +0.86(+2.36%) |
Aug 30, 2012 | 36.02 | 36.44 | 35.54 | 36.41 | 401,312 | +0.19(+0.52%) |
Aug 29, 2012 | 36.04 | 36.56 | 35.67 | 36.22 | 430,179 | +0.05(+0.14%) |
Aug 27, 2012 | 37.26 | 37.26 | 35.92 | 36.17 | 489,055 | -0.83(-2.24%) |
Aug 24, 2012 | 37.09 | 37.60 | 36.64 | 37.00 | 419,221 | -0.28(-0.75%) |
Aug 23, 2012 | 37.64 | 38.34 | 37.23 | 37.28 | 444,533 | -0.57(-1.51%) |
Aug 22, 2012 | 36.91 | 38.65 | 36.45 | 37.85 | 501,483 | +1.34(+3.67%) |
Aug 21, 2012 | 36.60 | 37.31 | 36.32 | 36.51 | 379,945 | -0.12(-0.33%) |
Aug 20, 2012 | 37.24 | 37.24 | 36.37 | 36.63 | 581,798 | -0.62(-1.66%) |
Aug 17, 2012 | 37.04 | 37.53 | 36.69 | 37.25 | 475,194 | +0.09(+0.24%) |
Aug 16, 2012 | 35.72 | 37.41 | 35.30 | 37.16 | 346,744 | +1.51(+4.24%) |
Aug 15, 2012 | 36.11 | 36.68 | 35.41 | 35.65 | 398,192 | -0.56(-1.55%) |
Aug 14, 2012 | 36.42 | 36.82 | 36.02 | 36.21 | 304,099 | -0.04(-0.11%) |
Aug 13, 2012 | 36.09 | 36.52 | 35.47 | 36.25 | 233,205 | +0.14(+0.39%) |
Aug 10, 2012 | 36.55 | 36.63 | 35.80 | 36.11 | 295,123 | -0.59(-1.61%) |
Aug 09, 2012 | 36.16 | 37.13 | 35.97 | 36.70 | 460,513 | +0.64(+1.77%) |
Aug 08, 2012 | 35.20 | 36.14 | 34.77 | 36.06 | 614,422 | +0.58(+1.63%) |
Aug 07, 2012 | 35.49 | 35.85 | 34.69 | 35.48 | 628,931 | +0.25(+0.71%) |
Aug 06, 2012 | 34.77 | 35.44 | 34.40 | 35.23 | 329,947 | +0.65(+1.88%) |
Aug 03, 2012 | 35.78 | 35.78 | 34.25 | 34.58 | 485,642 | -0.31(-0.89%) |
Aug 02, 2012 | 34.18 | 35.36 | 34.02 | 34.89 | 515,119 | +0.32(+0.93%) |
Aug 01, 2012 | 35.38 | 35.71 | 34.49 | 34.57 | 563,170 | -0.53(-1.51%) |
Jul 31, 2012 | 36.97 | 37.33 | 35.01 | 35.10 | 1,042,960 | -2.05(-5.52%) |
Jul 30, 2012 | 37.87 | 38.16 | 37.03 | 37.15 | 503,269 | -0.63(-1.67%) |
Jul 27, 2012 | 37.61 | 38.09 | 36.76 | 37.78 | 1,012,446 | +0.55(+1.48%) |
Jul 26, 2012 | 34.61 | 37.53 | 34.29 | 37.23 | 2,073,160 | +4.23(+12.82%) |
Jul 25, 2012 | 34.95 | 35.16 | 32.96 | 33.00 | 1,326,726 | -1.68(-4.84%) |
Jul 24, 2012 | 35.55 | 35.88 | 34.47 | 34.68 | 520,492 | -0.74(-2.09%) |
Jul 23, 2012 | 34.38 | 35.89 | 34.37 | 35.42 | 458,175 | +0.34(+0.97%) |
Jul 20, 2012 | 34.51 | 36.03 | 34.51 | 35.08 | 942,083 | +0.33(+0.95%) |
Jul 19, 2012 | 35.49 | 35.67 | 34.57 | 34.75 | 1,003,428 | -0.51(-1.45%) |
Jul 18, 2012 | 35.66 | 36.60 | 35.08 | 35.26 | 732,762 | -0.41(-1.15%) |
Jul 17, 2012 | 36.08 | 36.40 | 35.33 | 35.67 | 1,156,639 | -0.26(-0.72%) |
Jul 16, 2012 | 35.76 | 36.44 | 35.29 | 35.93 | 497,178 | +0.18(+0.50%) |
Jul 13, 2012 | 35.65 | 36.45 | 35.60 | 35.75 | 512,487 | +0.31(+0.87%) |
Jul 12, 2012 | 34.62 | 35.70 | 34.28 | 35.44 | 1,331,995 | +0.67(+1.93%) |
Jul 11, 2012 | 34.94 | 35.04 | 34.29 | 34.77 | 1,278,766 | -0.14(-0.40%) |
Jul 10, 2012 | 35.18 | 35.75 | 34.75 | 34.91 | 3,816,444 | -0.47(-1.33%) |
Jul 09, 2012 | 34.27 | 35.43 | 33.48 | 35.38 | 1,076,846 | +0.21(+0.60%) |
Jul 06, 2012 | 34.95 | 35.28 | 33.92 | 35.17 | 610,985 | -0.23(-0.65%) |
Jul 05, 2012 | 34.35 | 35.45 | 34.31 | 35.40 | 588,671 | +1.08(+3.15%) |
Jul 03, 2012 | 34.51 | 34.59 | 34.18 | 34.32 | 252,811 | -0.29(-0.84%) |
Jul 02, 2012 | 33.94 | 34.61 | 33.64 | 34.61 | 729,695 | +0.67(+1.97%) |
Jun 29, 2012 | 33.32 | 34.20 | 33.04 | 33.94 | 826,189 | +1.66(+5.14%) |
Jun 28, 2012 | 31.94 | 32.54 | 31.53 | 32.28 | 789,862 | +0.08(+0.25%) |
Jun 27, 2012 | 31.70 | 32.38 | 31.41 | 32.20 | 707,911 | +0.98(+3.14%) |
Jun 26, 2012 | 29.89 | 31.73 | 29.84 | 31.22 | 975,936 | +1.52(+5.12%) |
Jun 25, 2012 | 29.29 | 29.85 | 28.89 | 29.70 | 824,953 | -0.04(-0.13%) |
Jun 22, 2012 | 29.15 | 30.18 | 28.58 | 29.74 | 819,765 | +0.88(+3.05%) |
Jun 21, 2012 | 29.35 | 29.65 | 28.76 | 28.86 | 457,899 | -0.49(-1.67%) |
Jun 20, 2012 | 29.22 | 29.91 | 28.72 | 29.35 | 703,082 | +0.20(+0.69%) |
Jun 19, 2012 | 28.81 | 29.39 | 28.44 | 29.15 | 549,852 | +0.60(+2.10%) |
Jun 18, 2012 | 26.87 | 28.66 | 26.53 | 28.55 | 801,857 | +1.57(+5.82%) |
Jun 15, 2012 | 26.41 | 27.00 | 25.88 | 26.98 | 769,333 | +0.65(+2.47%) |
Jun 14, 2012 | 25.25 | 26.36 | 25.14 | 26.33 | 576,342 | +1.14(+4.53%) |
Jun 13, 2012 | 25.83 | 25.99 | 25.02 | 25.19 | 509,628 | -0.80(-3.08%) |
Jun 12, 2012 | 25.95 | 26.24 | 25.51 | 25.99 | 406,620 | +0.33(+1.29%) |
Jun 11, 2012 | 27.39 | 27.59 | 25.63 | 25.66 | 618,361 | -1.31(-4.86%) |
Jun 08, 2012 | 26.66 | 27.19 | 26.21 | 26.97 | 617,039 | +0.12(+0.45%) |
Jun 07, 2012 | 27.62 | 28.10 | 26.37 | 26.85 | 733,108 | -0.30(-1.10%) |
Jun 06, 2012 | 26.74 | 27.62 | 26.74 | 27.15 | 511,567 | +0.80(+3.04%) |
Jun 05, 2012 | 25.65 | 26.69 | 25.59 | 26.35 | 600,712 | +0.59(+2.29%) |
Jun 04, 2012 | 27.59 | 27.65 | 25.59 | 25.76 | 877,206 | -1.77(-6.43%) |
Jun 01, 2012 | 29.24 | 29.24 | 27.28 | 27.53 | 783,937 | -2.48(-8.26%) |
May 31, 2012 | 29.81 | 30.39 | 28.60 | 30.01 | 689,717 | +0.18(+0.60%) |
May 30, 2012 | 30.72 | 30.72 | 29.48 | 29.83 | 570,173 | -1.34(-4.30%) |
May 29, 2012 | 30.41 | 31.20 | 30.10 | 31.17 | 430,904 | +1.20(+4.00%) |
May 25, 2012 | 30.23 | 30.36 | 29.66 | 29.97 | 368,601 | -0.25(-0.83%) |
May 24, 2012 | 30.00 | 30.44 | 29.56 | 30.22 | 412,734 | +0.34(+1.14%) |
May 23, 2012 | 29.06 | 29.93 | 28.71 | 29.88 | 523,887 | +0.51(+1.74%) |
May 22, 2012 | 28.83 | 30.00 | 28.74 | 29.37 | 394,911 | +0.57(+1.98%) |
May 21, 2012 | 27.96 | 28.86 | 27.25 | 28.80 | 394,364 | +0.85(+3.04%) |
May 18, 2012 | 27.91 | 28.21 | 27.18 | 27.95 | 786,452 | +0.03(+0.11%) |
May 17, 2012 | 29.42 | 29.71 | 27.75 | 27.92 | 1,206,188 | -1.38(-4.71%) |
May 16, 2012 | 28.87 | 29.73 | 28.87 | 29.30 | 783,918 | +0.71(+2.48%) |
May 15, 2012 | 27.85 | 29.31 | 27.54 | 28.59 | 670,136 | +0.58(+2.07%) |
May 14, 2012 | 28.64 | 29.05 | 27.99 | 28.01 | 449,596 | -0.38(-1.34%) |
May 11, 2012 | 27.47 | 28.67 | 27.25 | 28.39 | 338,590 | +0.58(+2.09%) |
May 10, 2012 | 28.54 | 28.68 | 27.75 | 27.81 | 237,020 | -0.50(-1.77%) |
May 09, 2012 | 27.12 | 28.54 | 26.84 | 28.31 | 472,848 | +0.74(+2.68%) |
May 08, 2012 | 27.55 | 27.70 | 26.76 | 27.57 | 419,641 | -0.20(-0.72%) |
May 07, 2012 | 27.16 | 28.04 | 27.16 | 27.77 | 423,947 | +0.39(+1.42%) |
May 04, 2012 | 27.77 | 28.36 | 27.36 | 27.38 | 353,500 | -0.47(-1.69%) |
May 03, 2012 | 27.99 | 28.51 | 27.71 | 27.85 | 653,605 | -0.15(-0.54%) |
May 02, 2012 | 27.65 | 29.22 | 27.33 | 28.00 | 1,322,405 | +0.14(+0.50%) |
May 01, 2012 | 28.52 | 28.94 | 27.79 | 27.86 | 1,147,398 | -0.53(-1.87%) |
Apr 30, 2012 | 29.03 | 29.03 | 28.25 | 28.39 | 453,989 | -0.61(-2.10%) |
Apr 27, 2012 | 28.91 | 29.54 | 28.38 | 29.00 | 1,024,349 | -0.05(-0.17%) |
Apr 26, 2012 | 27.72 | 29.27 | 27.72 | 29.05 | 1,770,685 | +0.85(+3.01%) |
Apr 25, 2012 | 27.97 | 28.33 | 27.59 | 28.20 | 666,280 | +0.83(+3.03%) |
Apr 24, 2012 | 26.31 | 27.69 | 26.31 | 27.37 | 565,860 | +1.05(+3.99%) |
Apr 23, 2012 | 25.96 | 26.40 | 25.65 | 26.32 | 710,407 | -0.02(-0.08%) |
Apr 20, 2012 | 26.07 | 26.90 | 25.76 | 26.34 | 393,410 | +0.63(+2.45%) |
Apr 19, 2012 | 25.95 | 26.28 | 25.24 | 25.71 | 433,019 | -0.25(-0.96%) |
Apr 18, 2012 | 26.00 | 26.19 | 25.64 | 25.96 | 271,561 | -0.27(-1.03%) |
Apr 17, 2012 | 26.33 | 26.69 | 26.18 | 26.23 | 274,355 | +0.12(+0.46%) |
Apr 16, 2012 | 26.29 | 26.86 | 25.72 | 26.11 | 628,902 | +0.17(+0.66%) |
Apr 13, 2012 | 25.99 | 26.35 | 25.35 | 25.94 | 388,434 | -0.13(-0.50%) |
Apr 12, 2012 | 25.50 | 26.22 | 25.23 | 26.07 | 283,116 | +0.55(+2.16%) |
Apr 11, 2012 | 24.73 | 25.66 | 24.73 | 25.52 | 481,082 | +1.20(+4.93%) |
Apr 10, 2012 | 25.97 | 26.12 | 24.31 | 24.32 | 1,170,303 | -1.68(-6.46%) |
Apr 09, 2012 | 25.42 | 26.17 | 25.33 | 26.00 | 478,045 | -0.11(-0.42%) |
Apr 05, 2012 | 26.04 | 26.62 | 25.94 | 26.11 | 403,602 | -0.13(-0.50%) |
Apr 04, 2012 | 26.25 | 26.44 | 25.78 | 26.24 | 713,505 | -0.46(-1.72%) |
Apr 03, 2012 | 26.63 | 26.82 | 26.34 | 26.70 | 497,029 | +0.00(+0.00%) |