Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.89 | 47.13 | 46.30 | 46.73 | 62,729 | -0.40(-0.86%) |
Apr 29, 2013 | 46.76 | 47.88 | 46.64 | 47.13 | 75,919 | +0.77(+1.66%) |
Apr 26, 2013 | 46.79 | 47.16 | 46.29 | 46.36 | 60,003 | -0.47(-1.01%) |
Apr 25, 2013 | 47.42 | 48.01 | 46.74 | 46.84 | 106,122 | -0.54(-1.15%) |
Apr 24, 2013 | 46.33 | 47.61 | 46.33 | 47.38 | 161,986 | +0.98(+2.11%) |
Apr 23, 2013 | 44.09 | 46.40 | 44.09 | 46.40 | 87,499 | +2.64(+6.02%) |
Apr 22, 2013 | 43.02 | 44.23 | 43.02 | 43.77 | 117,632 | +1.12(+2.62%) |
Apr 19, 2013 | 42.00 | 43.04 | 41.99 | 42.65 | 87,138 | +0.85(+2.03%) |
Apr 18, 2013 | 42.10 | 42.10 | 41.22 | 41.80 | 66,007 | -0.12(-0.28%) |
Apr 17, 2013 | 42.46 | 42.80 | 41.59 | 41.92 | 80,897 | -1.03(-2.39%) |
Apr 16, 2013 | 41.89 | 43.01 | 41.58 | 42.95 | 85,219 | +1.43(+3.45%) |
Apr 15, 2013 | 41.89 | 41.97 | 41.08 | 41.52 | 146,146 | -0.82(-1.94%) |
Apr 12, 2013 | 41.96 | 42.45 | 41.44 | 42.34 | 58,911 | +0.17(+0.40%) |
Apr 11, 2013 | 41.79 | 42.31 | 41.62 | 42.17 | 29,483 | +0.26(+0.61%) |
Apr 10, 2013 | 41.10 | 42.09 | 40.87 | 41.91 | 49,033 | +1.03(+2.51%) |
Apr 09, 2013 | 40.75 | 41.24 | 40.49 | 40.88 | 48,540 | +0.24(+0.58%) |
Apr 08, 2013 | 40.15 | 40.88 | 39.94 | 40.65 | 30,815 | +0.53(+1.33%) |
Apr 05, 2013 | 39.25 | 40.20 | 39.06 | 40.11 | 45,750 | -0.09(-0.22%) |
Apr 04, 2013 | 39.74 | 40.30 | 39.49 | 40.20 | 29,724 | +0.55(+1.39%) |
Apr 03, 2013 | 40.39 | 40.56 | 39.44 | 39.65 | 52,316 | -0.76(-1.88%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.06 | 40.41 | 42,436 | -0.51(-1.25%) |
Apr 01, 2013 | 42.04 | 42.04 | 40.16 | 40.92 | 40,493 | -1.04(-2.47%) |
Mar 28, 2013 | 43.20 | 43.24 | 41.64 | 41.96 | 72,513 | -1.07(-2.48%) |
Mar 27, 2013 | 43.07 | 43.14 | 42.32 | 43.03 | 43,221 | -0.11(-0.25%) |
Mar 26, 2013 | 42.68 | 43.22 | 42.44 | 43.14 | 28,426 | +0.61(+1.44%) |
Mar 25, 2013 | 42.24 | 42.75 | 41.78 | 42.52 | 61,931 | +0.41(+0.98%) |
Mar 22, 2013 | 41.66 | 42.17 | 41.65 | 42.11 | 53,381 | +0.59(+1.43%) |
Mar 21, 2013 | 42.43 | 42.46 | 41.51 | 41.52 | 30,843 | -1.26(-2.95%) |
Mar 20, 2013 | 42.61 | 42.79 | 41.86 | 42.78 | 34,295 | +0.59(+1.40%) |
Mar 19, 2013 | 42.72 | 42.91 | 41.65 | 42.19 | 30,060 | -0.46(-1.09%) |
Mar 18, 2013 | 42.49 | 42.93 | 42.36 | 42.65 | 27,743 | -0.46(-1.08%) |
Mar 15, 2013 | 43.39 | 43.39 | 42.44 | 43.12 | 83,473 | -0.16(-0.36%) |
Mar 14, 2013 | 42.80 | 43.35 | 42.58 | 43.27 | 40,133 | +0.44(+1.04%) |
Mar 13, 2013 | 42.27 | 43.11 | 42.10 | 42.83 | 24,559 | +0.51(+1.21%) |
Mar 12, 2013 | 42.74 | 42.80 | 41.86 | 42.32 | 37,973 | -0.59(-1.38%) |
Mar 11, 2013 | 43.01 | 43.31 | 42.40 | 42.91 | 219,762 | -0.33(-0.75%) |
Mar 08, 2013 | 43.40 | 43.40 | 42.89 | 43.24 | 37,652 | +0.10(+0.23%) |
Mar 07, 2013 | 42.96 | 43.34 | 42.73 | 43.14 | 40,997 | +0.10(+0.23%) |
Mar 06, 2013 | 42.71 | 43.40 | 42.26 | 43.04 | 32,210 | +0.38(+0.90%) |
Mar 05, 2013 | 42.41 | 42.86 | 41.95 | 42.65 | 41,877 | +0.56(+1.34%) |
Mar 04, 2013 | 41.17 | 42.17 | 40.93 | 42.09 | 76,334 | +0.54(+1.31%) |
Mar 01, 2013 | 40.80 | 41.74 | 40.40 | 41.55 | 71,677 | +0.43(+1.06%) |
Feb 28, 2013 | 40.17 | 42.00 | 39.60 | 41.12 | 52,391 | +0.60(+1.49%) |
Feb 27, 2013 | 39.69 | 41.00 | 39.69 | 40.51 | 60,492 | +0.80(+2.01%) |
Feb 26, 2013 | 40.23 | 40.23 | 39.45 | 39.71 | 51,343 | -0.17(-0.42%) |
Feb 25, 2013 | 42.07 | 42.19 | 39.72 | 39.88 | 42,708 | -2.19(-5.21%) |
Feb 22, 2013 | 41.47 | 42.26 | 41.24 | 42.07 | 31,577 | +0.95(+2.30%) |
Feb 21, 2013 | 41.39 | 42.02 | 40.80 | 41.13 | 37,250 | -0.34(-0.81%) |
Feb 20, 2013 | 42.75 | 42.76 | 41.40 | 41.46 | 45,183 | -1.26(-2.96%) |
Feb 19, 2013 | 42.33 | 42.72 | 42.33 | 42.72 | 53,436 | +0.45(+1.07%) |
Feb 15, 2013 | 42.66 | 42.66 | 42.27 | 42.27 | 50,648 | -0.19(-0.44%) |
Feb 14, 2013 | 41.86 | 42.96 | 41.86 | 42.46 | 21,567 | +0.39(+0.94%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.75 | 42.06 | 29,428 | +0.27(+0.64%) |
Feb 12, 2013 | 41.38 | 42.18 | 41.38 | 41.80 | 22,301 | +0.37(+0.91%) |
Feb 11, 2013 | 41.20 | 41.51 | 40.83 | 41.42 | 18,318 | +0.17(+0.41%) |
Feb 08, 2013 | 40.89 | 41.56 | 40.89 | 41.25 | 25,537 | +0.36(+0.87%) |
Feb 07, 2013 | 41.20 | 41.21 | 40.69 | 40.90 | 25,572 | -0.37(-0.91%) |
Feb 06, 2013 | 40.97 | 41.36 | 40.72 | 41.27 | 29,611 | +0.24(+0.58%) |
Feb 04, 2013 | 42.01 | 42.23 | 40.92 | 41.04 | 58,428 | -1.11(-2.64%) |
Feb 01, 2013 | 41.21 | 42.34 | 41.04 | 42.15 | 160,889 | +1.21(+2.96%) |
Jan 31, 2013 | 41.13 | 41.39 | 40.82 | 40.94 | 82,697 | -0.27(-0.65%) |
Jan 30, 2013 | 41.18 | 41.33 | 40.75 | 41.20 | 156,946 | -0.05(-0.12%) |
Jan 29, 2013 | 41.02 | 41.31 | 40.94 | 41.25 | 54,870 | +0.08(+0.19%) |
Jan 28, 2013 | 41.07 | 41.41 | 40.84 | 41.17 | 68,781 | +0.18(+0.43%) |
Jan 25, 2013 | 41.19 | 41.31 | 40.84 | 41.00 | 80,529 | -0.10(-0.24%) |
Jan 24, 2013 | 40.08 | 41.30 | 39.96 | 41.10 | 175,885 | +1.09(+2.74%) |
Jan 23, 2013 | 40.49 | 40.49 | 39.95 | 40.00 | 44,479 | -0.62(-1.53%) |
Jan 22, 2013 | 40.16 | 40.82 | 40.14 | 40.62 | 49,955 | +0.35(+0.86%) |
Jan 18, 2013 | 39.76 | 40.44 | 39.62 | 40.28 | 98,380 | +0.54(+1.37%) |
Jan 17, 2013 | 39.73 | 39.85 | 39.55 | 39.73 | 111,461 | +0.21(+0.52%) |
Jan 16, 2013 | 39.53 | 39.65 | 39.46 | 39.53 | 126,412 | -0.20(-0.50%) |
Jan 15, 2013 | 39.52 | 39.82 | 39.49 | 39.72 | 53,938 | -0.08(-0.20%) |
Jan 14, 2013 | 39.69 | 39.94 | 39.49 | 39.80 | 25,276 | -0.03(-0.07%) |
Jan 11, 2013 | 39.93 | 39.93 | 39.50 | 39.83 | 151,040 | -0.02(-0.05%) |
Jan 10, 2013 | 39.92 | 40.24 | 39.69 | 39.85 | 41,513 | +0.05(+0.12%) |
Jan 09, 2013 | 38.97 | 39.87 | 38.97 | 39.80 | 76,011 | +0.91(+2.33%) |
Jan 08, 2013 | 39.12 | 39.32 | 38.48 | 38.90 | 43,634 | -0.36(-0.90%) |
Jan 07, 2013 | 39.07 | 39.80 | 39.05 | 39.25 | 17,124 | -0.16(-0.40%) |
Jan 04, 2013 | 40.00 | 40.00 | 39.24 | 39.41 | 49,110 | -0.29(-0.72%) |
Jan 03, 2013 | 39.64 | 40.29 | 39.45 | 39.69 | 33,556 | +0.03(+0.07%) |
Jan 02, 2013 | 40.17 | 40.41 | 39.03 | 39.67 | 212,625 | +0.61(+1.57%) |
Dec 31, 2012 | 37.90 | 39.31 | 37.71 | 39.05 | 43,659 | +1.09(+2.86%) |
Dec 28, 2012 | 37.77 | 38.52 | 37.67 | 37.97 | 46,136 | -0.15(-0.39%) |
Dec 27, 2012 | 38.22 | 38.28 | 37.59 | 38.12 | 25,830 | -0.16(-0.41%) |
Dec 26, 2012 | 38.38 | 38.57 | 37.87 | 38.27 | 57,649 | -0.10(-0.26%) |
Dec 24, 2012 | 38.08 | 38.50 | 37.84 | 38.37 | 19,241 | +0.11(+0.28%) |
Dec 21, 2012 | 37.66 | 38.36 | 37.39 | 38.26 | 187,872 | +0.08(+0.21%) |
Dec 20, 2012 | 37.68 | 38.47 | 37.43 | 38.19 | 66,062 | +0.26(+0.68%) |
Dec 19, 2012 | 38.07 | 38.23 | 37.35 | 37.93 | 47,675 | -0.05(-0.13%) |
Dec 18, 2012 | 37.21 | 37.98 | 36.79 | 37.98 | 84,942 | +0.97(+2.61%) |
Dec 17, 2012 | 36.86 | 37.34 | 36.80 | 37.01 | 59,622 | +0.26(+0.70%) |
Dec 14, 2012 | 36.29 | 36.84 | 36.29 | 36.76 | 74,483 | +0.34(+0.92%) |
Dec 13, 2012 | 36.40 | 37.02 | 36.27 | 36.42 | 80,885 | +0.02(+0.05%) |
Dec 12, 2012 | 36.29 | 36.92 | 36.28 | 36.40 | 55,640 | +0.19(+0.52%) |
Dec 11, 2012 | 35.71 | 36.23 | 35.45 | 36.21 | 98,224 | +0.70(+1.97%) |
Dec 10, 2012 | 35.60 | 36.04 | 35.36 | 35.51 | 41,524 | -0.03(-0.08%) |
Dec 07, 2012 | 35.82 | 36.05 | 35.32 | 35.54 | 52,445 | -0.14(-0.39%) |
Dec 06, 2012 | 35.31 | 35.71 | 34.47 | 35.68 | 104,025 | +0.38(+1.09%) |
Dec 05, 2012 | 35.46 | 35.63 | 34.56 | 35.30 | 38,028 | -0.03(-0.08%) |
Dec 04, 2012 | 35.30 | 35.39 | 34.09 | 35.33 | 85,394 | -0.33(-0.91%) |
Nov 30, 2012 | 35.92 | 35.95 | 35.21 | 35.65 | 68,973 | -0.15(-0.41%) |
Nov 29, 2012 | 35.16 | 35.87 | 34.91 | 35.80 | 69,777 | +0.99(+2.83%) |
Nov 28, 2012 | 34.25 | 34.83 | 33.90 | 34.81 | 51,865 | +0.25(+0.71%) |
Nov 27, 2012 | 34.10 | 34.87 | 34.07 | 34.57 | 79,125 | +0.33(+0.95%) |
Nov 26, 2012 | 33.88 | 34.28 | 33.88 | 34.24 | 66,227 | +0.22(+0.64%) |
Nov 23, 2012 | 33.95 | 34.44 | 33.95 | 34.02 | 51,406 | +0.28(+0.82%) |
Nov 21, 2012 | 33.94 | 34.34 | 33.55 | 33.75 | 61,847 | -0.15(-0.44%) |
Nov 20, 2012 | 34.20 | 34.20 | 33.70 | 33.89 | 24,404 | -0.48(-1.41%) |
Nov 19, 2012 | 33.53 | 34.40 | 33.39 | 34.38 | 55,276 | +1.41(+4.28%) |
Nov 16, 2012 | 32.93 | 33.10 | 32.34 | 32.97 | 58,089 | -0.05(-0.15%) |
Nov 15, 2012 | 32.66 | 33.18 | 32.65 | 33.02 | 70,373 | +0.21(+0.63%) |
Nov 14, 2012 | 33.80 | 33.80 | 32.68 | 32.81 | 57,364 | -0.94(-2.78%) |
Nov 13, 2012 | 33.55 | 34.41 | 33.55 | 33.75 | 42,915 | -0.12(-0.35%) |
Nov 12, 2012 | 34.01 | 34.37 | 33.81 | 33.87 | 29,768 | -0.01(-0.03%) |
Nov 09, 2012 | 33.82 | 34.55 | 33.45 | 33.88 | 68,869 | -0.27(-0.78%) |
Nov 08, 2012 | 34.68 | 34.90 | 34.06 | 34.14 | 87,234 | -0.50(-1.45%) |
Nov 07, 2012 | 35.20 | 35.24 | 34.06 | 34.65 | 70,914 | -1.23(-3.43%) |
Nov 06, 2012 | 35.82 | 36.07 | 35.78 | 35.88 | 71,844 | +0.05(+0.14%) |
Nov 05, 2012 | 35.81 | 36.39 | 35.37 | 35.83 | 88,059 | -0.07(-0.19%) |
Nov 02, 2012 | 37.21 | 37.56 | 35.82 | 35.90 | 114,029 | -1.04(-2.83%) |
Nov 01, 2012 | 33.86 | 39.41 | 33.86 | 36.94 | 279,674 | +2.96(+8.70%) |
Oct 31, 2012 | 34.06 | 34.24 | 33.80 | 33.99 | 47,221 | +0.03(+0.09%) |
Oct 26, 2012 | 34.11 | 33.96 | 33.96 | 33.96 | 35,012 | -0.25(-0.72%) |
Oct 25, 2012 | 33.79 | 34.22 | 33.62 | 34.20 | 39,979 | +0.80(+2.39%) |
Oct 24, 2012 | 33.64 | 33.93 | 33.30 | 33.40 | 78,240 | -0.13(-0.38%) |
Oct 23, 2012 | 33.73 | 33.73 | 33.17 | 33.53 | 78,347 | -1.99(-5.60%) |
Oct 19, 2012 | 35.60 | 35.86 | 35.30 | 35.52 | 59,250 | -0.53(-1.48%) |
Oct 18, 2012 | 35.04 | 36.27 | 35.04 | 36.05 | 63,687 | +1.01(+2.87%) |
Oct 17, 2012 | 34.89 | 35.15 | 34.44 | 35.05 | 179,297 | +0.33(+0.94%) |
Oct 16, 2012 | 35.24 | 35.24 | 34.64 | 34.72 | 66,983 | -0.19(-0.54%) |
Oct 15, 2012 | 35.00 | 35.07 | 34.54 | 34.91 | 63,158 | -0.06(-0.17%) |
Oct 12, 2012 | 35.25 | 35.33 | 34.60 | 34.97 | 59,444 | -0.31(-0.87%) |
Oct 11, 2012 | 36.44 | 36.49 | 35.20 | 35.28 | 70,536 | -0.83(-2.29%) |
Oct 10, 2012 | 36.64 | 36.77 | 35.83 | 36.10 | 44,931 | -0.65(-1.77%) |
Oct 09, 2012 | 36.97 | 37.02 | 36.55 | 36.75 | 56,053 | -0.28(-0.75%) |
Oct 08, 2012 | 36.83 | 37.37 | 36.82 | 37.03 | 13,483 | -0.12(-0.32%) |
Oct 05, 2012 | 37.50 | 38.36 | 36.81 | 37.15 | 282,584 | -0.20(-0.53%) |
Oct 04, 2012 | 37.64 | 37.69 | 36.86 | 37.35 | 68,948 | -0.13(-0.34%) |
Oct 03, 2012 | 37.52 | 38.07 | 37.33 | 37.47 | 63,069 | -0.07(-0.18%) |
Oct 02, 2012 | 38.03 | 38.03 | 37.30 | 37.54 | 58,591 | -0.16(-0.42%) |
Oct 01, 2012 | 37.47 | 38.24 | 37.31 | 37.70 | 92,695 | +0.50(+1.35%) |
Sep 28, 2012 | 37.39 | 37.64 | 37.15 | 37.20 | 68,095 | -0.49(-1.31%) |
Sep 27, 2012 | 38.10 | 38.51 | 37.61 | 37.69 | 61,901 | -0.06(-0.16%) |
Sep 26, 2012 | 37.81 | 38.13 | 37.45 | 37.75 | 52,923 | -0.03(-0.08%) |
Sep 25, 2012 | 38.60 | 38.81 | 37.73 | 37.78 | 114,052 | -0.63(-1.64%) |
Sep 24, 2012 | 38.26 | 38.78 | 37.81 | 38.41 | 44,221 | -0.04(-0.10%) |
Sep 21, 2012 | 38.58 | 38.81 | 38.16 | 38.45 | 107,083 | +0.38(+1.01%) |
Sep 20, 2012 | 37.88 | 38.31 | 37.34 | 38.06 | 39,146 | -0.09(-0.23%) |
Sep 19, 2012 | 38.27 | 38.43 | 37.95 | 38.15 | 68,105 | -0.10(-0.26%) |
Sep 18, 2012 | 37.98 | 38.40 | 37.92 | 38.25 | 57,555 | +0.08(+0.21%) |
Sep 17, 2012 | 37.64 | 38.17 | 37.46 | 38.17 | 123,516 | +0.25(+0.65%) |
Sep 14, 2012 | 37.67 | 38.26 | 37.44 | 37.93 | 135,787 | +0.53(+1.42%) |
Sep 13, 2012 | 36.33 | 37.91 | 36.13 | 37.40 | 140,641 | +1.22(+3.38%) |
Sep 12, 2012 | 36.06 | 36.23 | 35.44 | 36.17 | 52,011 | +0.29(+0.80%) |
Sep 11, 2012 | 35.04 | 35.89 | 35.04 | 35.89 | 87,024 | +0.83(+2.36%) |
Sep 10, 2012 | 34.64 | 35.16 | 34.62 | 35.06 | 61,785 | +0.28(+0.79%) |
Sep 07, 2012 | 34.31 | 34.98 | 34.07 | 34.78 | 50,352 | +0.85(+2.50%) |
Sep 06, 2012 | 32.80 | 34.19 | 32.80 | 33.94 | 75,595 | +1.45(+4.46%) |
Sep 05, 2012 | 32.90 | 32.93 | 32.30 | 32.49 | 39,591 | -0.32(-0.96%) |
Sep 04, 2012 | 31.53 | 33.03 | 31.15 | 32.80 | 123,801 | +1.42(+4.52%) |
Aug 31, 2012 | 31.88 | 31.88 | 31.18 | 31.38 | 180,898 | -0.20(-0.62%) |
Aug 30, 2012 | 31.69 | 31.94 | 31.53 | 31.58 | 45,426 | -0.39(-1.23%) |
Aug 29, 2012 | 32.45 | 32.58 | 31.65 | 31.98 | 42,696 | -0.80(-2.44%) |
Aug 27, 2012 | 33.09 | 33.31 | 32.54 | 32.77 | 34,557 | -0.19(-0.57%) |
Aug 24, 2012 | 32.79 | 33.44 | 32.58 | 32.96 | 22,845 | -0.03(-0.09%) |
Aug 23, 2012 | 33.57 | 33.67 | 32.74 | 32.99 | 31,770 | -0.51(-1.53%) |
Aug 22, 2012 | 33.19 | 33.85 | 32.85 | 33.50 | 59,063 | +0.33(+1.01%) |
Aug 21, 2012 | 34.52 | 34.52 | 32.53 | 33.17 | 149,691 | -1.13(-3.30%) |
Aug 20, 2012 | 34.65 | 34.65 | 33.97 | 34.30 | 51,367 | -0.53(-1.53%) |
Aug 17, 2012 | 34.40 | 34.89 | 34.23 | 34.83 | 86,120 | +0.55(+1.61%) |
Aug 16, 2012 | 34.27 | 34.51 | 33.96 | 34.28 | 115,177 | -0.06(-0.17%) |
Aug 15, 2012 | 34.10 | 34.60 | 34.07 | 34.34 | 112,377 | +0.06(+0.17%) |
Aug 14, 2012 | 34.99 | 35.33 | 34.00 | 34.28 | 60,232 | -0.33(-0.97%) |
Aug 13, 2012 | 35.29 | 35.29 | 34.16 | 34.62 | 35,074 | -0.74(-2.09%) |
Aug 10, 2012 | 34.91 | 35.60 | 34.79 | 35.36 | 92,696 | +0.51(+1.47%) |
Aug 09, 2012 | 34.81 | 35.29 | 34.71 | 34.84 | 130,186 | +0.15(+0.43%) |
Aug 08, 2012 | 34.46 | 35.03 | 34.42 | 34.70 | 85,525 | -0.08(-0.23%) |
Aug 07, 2012 | 34.74 | 35.38 | 34.43 | 34.78 | 99,627 | +0.44(+1.29%) |
Aug 06, 2012 | 33.40 | 34.78 | 33.12 | 34.33 | 130,798 | +1.09(+3.29%) |
Aug 03, 2012 | 33.42 | 35.14 | 32.79 | 33.24 | 241,101 | +2.50(+8.13%) |
Aug 02, 2012 | 28.45 | 30.77 | 27.41 | 30.74 | 121,345 | +1.88(+6.51%) |
Aug 01, 2012 | 30.50 | 30.50 | 28.86 | 28.86 | 67,146 | -1.45(-4.77%) |
Jul 31, 2012 | 30.63 | 30.78 | 30.25 | 30.31 | 46,446 | -0.39(-1.28%) |
Jul 30, 2012 | 30.39 | 30.89 | 30.35 | 30.70 | 37,725 | +0.28(+0.91%) |
Jul 27, 2012 | 29.88 | 30.52 | 29.57 | 30.43 | 186,013 | +0.65(+2.18%) |
Jul 26, 2012 | 30.24 | 30.31 | 29.20 | 29.78 | 229,645 | +0.06(+0.20%) |
Jul 25, 2012 | 30.10 | 30.10 | 29.52 | 29.72 | 50,130 | -0.13(-0.43%) |
Jul 24, 2012 | 30.84 | 30.84 | 29.76 | 29.84 | 125,019 | -0.82(-2.66%) |
Jul 23, 2012 | 30.88 | 31.04 | 30.54 | 30.66 | 110,810 | -0.83(-2.63%) |
Jul 20, 2012 | 31.63 | 31.68 | 31.25 | 31.49 | 61,983 | -0.44(-1.39%) |
Jul 19, 2012 | 32.25 | 32.46 | 31.89 | 31.93 | 48,823 | -0.09(-0.28%) |
Jul 18, 2012 | 31.76 | 32.40 | 31.61 | 32.02 | 58,870 | +0.09(+0.28%) |
Jul 17, 2012 | 32.05 | 32.22 | 31.40 | 31.93 | 56,469 | +0.07(+0.22%) |
Jul 16, 2012 | 32.00 | 32.29 | 31.74 | 31.86 | 40,258 | -0.27(-0.83%) |
Jul 13, 2012 | 31.79 | 32.25 | 31.77 | 32.13 | 89,493 | +0.47(+1.49%) |
Jul 12, 2012 | 32.05 | 32.05 | 31.56 | 31.66 | 107,439 | -0.81(-2.49%) |
Jul 11, 2012 | 32.72 | 32.92 | 32.11 | 32.46 | 68,368 | -0.27(-0.81%) |
Jul 10, 2012 | 33.76 | 33.76 | 32.46 | 32.73 | 63,766 | -0.67(-2.00%) |
Jul 09, 2012 | 33.61 | 33.61 | 33.16 | 33.40 | 62,931 | -0.39(-1.17%) |
Jul 06, 2012 | 33.85 | 34.14 | 33.72 | 33.79 | 34,904 | -0.52(-1.52%) |
Jul 05, 2012 | 33.74 | 34.45 | 33.74 | 34.31 | 45,500 | +0.37(+1.10%) |
Jul 03, 2012 | 33.25 | 33.94 | 32.80 | 33.94 | 31,661 | +0.56(+1.68%) |
Jul 02, 2012 | 33.64 | 33.64 | 32.59 | 33.38 | 66,472 | -0.18(-0.53%) |
Jun 29, 2012 | 32.38 | 33.84 | 32.38 | 33.56 | 74,864 | +1.99(+6.30%) |
Jun 28, 2012 | 31.15 | 31.58 | 30.92 | 31.57 | 48,083 | +0.22(+0.69%) |
Jun 27, 2012 | 30.61 | 31.41 | 30.56 | 31.35 | 29,395 | +0.84(+2.74%) |
Jun 26, 2012 | 30.49 | 30.76 | 29.94 | 30.51 | 58,754 | +0.07(+0.23%) |
Jun 25, 2012 | 30.51 | 30.67 | 30.31 | 30.44 | 78,716 | -0.45(-1.47%) |
Jun 22, 2012 | 31.03 | 31.07 | 30.55 | 30.90 | 385,876 | +0.01(+0.03%) |
Jun 21, 2012 | 31.34 | 31.41 | 30.57 | 30.89 | 128,118 | -0.61(-1.94%) |
Jun 20, 2012 | 31.58 | 31.71 | 31.20 | 31.50 | 73,785 | -0.11(-0.34%) |
Jun 19, 2012 | 30.99 | 31.72 | 30.99 | 31.61 | 95,036 | +0.92(+2.98%) |
Jun 18, 2012 | 30.77 | 30.87 | 30.22 | 30.69 | 69,910 | -0.41(-1.33%) |
Jun 15, 2012 | 30.63 | 31.28 | 30.43 | 31.10 | 110,090 | +0.56(+1.84%) |
Jun 14, 2012 | 30.32 | 30.78 | 30.02 | 30.54 | 49,368 | +0.31(+1.01%) |
Jun 13, 2012 | 31.11 | 31.11 | 30.07 | 30.24 | 58,526 | -1.03(-3.31%) |
Jun 12, 2012 | 30.96 | 31.38 | 30.54 | 31.27 | 38,816 | +0.72(+2.35%) |
Jun 11, 2012 | 32.60 | 32.60 | 30.51 | 30.55 | 66,545 | -1.56(-4.84%) |
Jun 08, 2012 | 31.38 | 32.35 | 31.09 | 32.11 | 34,127 | +0.65(+2.06%) |
Jun 07, 2012 | 32.02 | 32.83 | 31.39 | 31.46 | 68,797 | -0.08(-0.25%) |
Jun 06, 2012 | 30.89 | 31.54 | 30.89 | 31.54 | 59,567 | +1.02(+3.35%) |
Jun 05, 2012 | 30.43 | 30.86 | 30.03 | 30.51 | 43,505 | +0.02(+0.06%) |
Jun 04, 2012 | 30.89 | 31.35 | 30.19 | 30.49 | 47,366 | -0.35(-1.15%) |
Jun 01, 2012 | 30.86 | 31.34 | 30.64 | 30.85 | 124,336 | -0.84(-2.64%) |
May 31, 2012 | 31.85 | 32.24 | 31.36 | 31.69 | 80,575 | -0.20(-0.62%) |
May 30, 2012 | 32.34 | 32.34 | 31.80 | 31.88 | 51,601 | -0.94(-2.85%) |
May 29, 2012 | 32.63 | 33.30 | 32.37 | 32.82 | 96,091 | +0.56(+1.74%) |
May 25, 2012 | 32.56 | 33.01 | 32.13 | 32.26 | 49,012 | -0.17(-0.52%) |
May 24, 2012 | 32.17 | 32.42 | 31.71 | 32.42 | 60,228 | +0.30(+0.92%) |
May 23, 2012 | 31.75 | 32.28 | 31.10 | 32.13 | 69,358 | -0.03(-0.09%) |
May 22, 2012 | 32.52 | 32.63 | 31.82 | 32.16 | 91,315 | -0.46(-1.42%) |
May 21, 2012 | 32.00 | 32.67 | 31.54 | 32.62 | 68,109 | +0.85(+2.66%) |
May 18, 2012 | 31.65 | 31.98 | 31.29 | 31.77 | 95,569 | +0.04(+0.12%) |
May 17, 2012 | 32.32 | 32.36 | 31.71 | 31.73 | 104,759 | -0.60(-1.86%) |
May 16, 2012 | 32.80 | 32.93 | 32.31 | 32.33 | 84,570 | -0.32(-0.97%) |
May 15, 2012 | 32.27 | 32.74 | 32.25 | 32.65 | 73,222 | +0.30(+0.91%) |
May 14, 2012 | 32.44 | 32.59 | 32.14 | 32.36 | 70,434 | -0.53(-1.61%) |
May 11, 2012 | 32.72 | 33.23 | 32.70 | 32.89 | 101,730 | -0.19(-0.56%) |
May 10, 2012 | 32.41 | 33.42 | 32.39 | 33.07 | 99,292 | +0.83(+2.56%) |
May 09, 2012 | 31.93 | 32.52 | 31.67 | 32.25 | 90,576 | -0.24(-0.73%) |
May 08, 2012 | 31.62 | 32.63 | 31.41 | 32.48 | 147,794 | +0.50(+1.57%) |
May 07, 2012 | 31.71 | 32.13 | 31.42 | 31.98 | 112,484 | +0.28(+0.87%) |
May 04, 2012 | 31.76 | 32.13 | 31.41 | 31.71 | 150,090 | -0.05(-0.15%) |
May 03, 2012 | 29.84 | 31.89 | 29.84 | 31.76 | 423,891 | +2.46(+8.39%) |
May 02, 2012 | 29.33 | 29.95 | 29.13 | 29.30 | 275,368 | -0.26(-0.87%) |