Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.36 | 35.62 | 35.06 | 35.60 | 446,352 | +0.25(+0.71%) |
Apr 29, 2013 | 35.13 | 35.46 | 35.01 | 35.35 | 148,984 | +0.41(+1.17%) |
Apr 26, 2013 | 35.03 | 35.15 | 34.85 | 34.94 | 156,184 | -0.21(-0.59%) |
Apr 25, 2013 | 35.08 | 35.59 | 35.03 | 35.15 | 228,342 | +0.09(+0.26%) |
Apr 24, 2013 | 34.47 | 35.19 | 34.47 | 35.06 | 669,871 | +0.68(+1.98%) |
Apr 23, 2013 | 34.19 | 34.40 | 34.01 | 34.38 | 396,049 | +0.23(+0.66%) |
Apr 22, 2013 | 34.02 | 34.22 | 33.61 | 34.15 | 454,210 | +0.42(+1.24%) |
Apr 19, 2013 | 34.04 | 34.10 | 33.50 | 33.73 | 118,587 | -0.05(-0.16%) |
Apr 18, 2013 | 33.60 | 34.00 | 33.28 | 33.79 | 263,248 | +0.31(+0.92%) |
Apr 17, 2013 | 34.09 | 34.09 | 33.30 | 33.48 | 394,872 | -0.91(-2.64%) |
Apr 16, 2013 | 34.31 | 34.46 | 33.94 | 34.39 | 880,043 | +0.47(+1.39%) |
Apr 15, 2013 | 35.11 | 35.11 | 33.90 | 33.91 | 806,180 | -1.77(-4.96%) |
Apr 12, 2013 | 36.06 | 36.15 | 35.48 | 35.68 | 767,709 | -0.74(-2.02%) |
Apr 11, 2013 | 36.48 | 36.61 | 36.27 | 36.42 | 168,173 | +0.05(+0.15%) |
Apr 10, 2013 | 36.28 | 36.50 | 36.28 | 36.37 | 273,733 | +0.07(+0.20%) |
Apr 09, 2013 | 35.88 | 36.42 | 35.84 | 36.29 | 127,103 | +0.47(+1.32%) |
Apr 08, 2013 | 35.68 | 35.83 | 35.56 | 35.82 | 533,009 | +0.20(+0.56%) |
Apr 05, 2013 | 35.01 | 35.62 | 35.01 | 35.62 | 221,832 | +0.12(+0.33%) |
Apr 04, 2013 | 35.48 | 35.59 | 35.28 | 35.50 | 785,170 | -0.03(-0.08%) |
Apr 03, 2013 | 36.38 | 36.38 | 35.39 | 35.53 | 222,943 | -0.83(-2.27%) |
Apr 02, 2013 | 36.69 | 36.69 | 36.26 | 36.36 | 194,792 | -0.26(-0.72%) |
Apr 01, 2013 | 36.94 | 36.94 | 36.45 | 36.62 | 307,572 | -0.23(-0.62%) |
Mar 28, 2013 | 36.88 | 37.00 | 36.76 | 36.85 | 2,053,071 | -0.05(-0.12%) |
Mar 27, 2013 | 36.54 | 36.95 | 36.47 | 36.89 | 760,392 | +0.15(+0.40%) |
Mar 26, 2013 | 36.57 | 36.77 | 36.48 | 36.75 | 640,177 | +0.31(+0.85%) |
Mar 25, 2013 | 36.72 | 36.78 | 36.29 | 36.44 | 124,288 | -0.15(-0.41%) |
Mar 22, 2013 | 36.49 | 36.68 | 36.47 | 36.59 | 157,418 | +0.19(+0.52%) |
Mar 21, 2013 | 36.46 | 36.66 | 36.39 | 36.40 | 287,487 | -0.17(-0.47%) |
Mar 20, 2013 | 36.44 | 36.64 | 36.35 | 36.57 | 310,241 | +0.26(+0.72%) |
Mar 19, 2013 | 36.73 | 36.76 | 36.06 | 36.31 | 1,432,098 | -0.41(-1.11%) |
Mar 18, 2013 | 36.63 | 36.94 | 36.59 | 36.72 | 1,448,276 | -0.26(-0.71%) |
Mar 15, 2013 | 36.92 | 37.17 | 36.90 | 36.98 | 1,369,716 | +0.00(+0.00%) |
Mar 14, 2013 | 36.54 | 37.02 | 36.53 | 36.98 | 167,226 | +0.53(+1.47%) |
Mar 13, 2013 | 36.59 | 36.67 | 36.40 | 36.44 | 152,558 | -0.22(-0.59%) |
Mar 12, 2013 | 36.57 | 36.85 | 36.54 | 36.66 | 151,748 | +0.15(+0.42%) |
Mar 11, 2013 | 36.41 | 36.56 | 36.24 | 36.51 | 484,917 | +0.01(+0.02%) |
Mar 08, 2013 | 36.49 | 36.55 | 36.32 | 36.50 | 276,107 | +0.17(+0.47%) |
Mar 07, 2013 | 36.20 | 36.38 | 36.10 | 36.33 | 71,482 | +0.21(+0.58%) |
Mar 06, 2013 | 35.99 | 36.19 | 35.92 | 36.12 | 208,248 | +0.25(+0.71%) |
Mar 05, 2013 | 35.94 | 36.00 | 35.79 | 35.87 | 590,614 | +0.24(+0.69%) |
Mar 04, 2013 | 35.78 | 35.82 | 35.35 | 35.62 | 629,975 | -0.25(-0.71%) |
Mar 01, 2013 | 35.78 | 35.87 | 35.58 | 35.87 | 265,060 | -0.16(-0.45%) |
Feb 28, 2013 | 36.00 | 36.23 | 35.97 | 36.04 | 788,671 | -0.01(-0.02%) |
Feb 27, 2013 | 35.50 | 36.10 | 35.49 | 36.05 | 303,333 | +0.48(+1.35%) |
Feb 26, 2013 | 35.47 | 35.64 | 35.07 | 35.57 | 156,896 | +0.26(+0.74%) |
Feb 25, 2013 | 36.35 | 36.47 | 35.30 | 35.30 | 855,976 | -0.81(-2.26%) |
Feb 22, 2013 | 35.97 | 36.13 | 35.75 | 36.12 | 740,403 | +0.33(+0.94%) |
Feb 21, 2013 | 35.91 | 35.91 | 35.54 | 35.78 | 195,023 | -0.17(-0.48%) |
Feb 20, 2013 | 36.86 | 36.86 | 35.93 | 35.96 | 549,791 | -0.96(-2.60%) |
Feb 19, 2013 | 36.72 | 36.97 | 36.72 | 36.92 | 228,425 | +0.25(+0.69%) |
Feb 15, 2013 | 37.12 | 37.12 | 36.50 | 36.66 | 311,026 | -0.51(-1.36%) |
Feb 14, 2013 | 36.92 | 37.25 | 36.84 | 37.17 | 87,365 | +0.24(+0.66%) |
Feb 13, 2013 | 36.94 | 37.00 | 36.85 | 36.92 | 274,240 | +0.05(+0.15%) |
Feb 12, 2013 | 36.78 | 36.93 | 36.61 | 36.87 | 157,564 | +0.17(+0.47%) |
Feb 11, 2013 | 36.89 | 36.89 | 36.66 | 36.70 | 134,728 | -0.26(-0.71%) |
Feb 08, 2013 | 36.74 | 36.96 | 36.74 | 36.96 | 523,172 | +0.23(+0.62%) |
Feb 07, 2013 | 36.80 | 36.87 | 36.54 | 36.73 | 549,881 | -0.11(-0.30%) |
Feb 06, 2013 | 36.65 | 36.84 | 36.55 | 36.84 | 111,403 | +0.26(+0.72%) |
Feb 04, 2013 | 36.60 | 36.72 | 36.55 | 36.58 | 111,869 | -0.31(-0.83%) |
Feb 01, 2013 | 36.68 | 36.91 | 36.48 | 36.89 | 200,544 | +0.41(+1.12%) |
Jan 31, 2013 | 36.54 | 36.65 | 36.36 | 36.48 | 1,163,916 | -0.14(-0.40%) |
Jan 30, 2013 | 36.92 | 37.09 | 36.58 | 36.63 | 158,143 | -0.19(-0.52%) |
Jan 29, 2013 | 36.36 | 36.84 | 36.36 | 36.82 | 194,048 | +0.55(+1.52%) |
Jan 28, 2013 | 36.43 | 36.43 | 36.07 | 36.26 | 126,692 | -0.07(-0.20%) |
Jan 25, 2013 | 36.31 | 36.46 | 36.17 | 36.34 | 154,384 | +0.14(+0.40%) |
Jan 24, 2013 | 36.22 | 36.47 | 36.09 | 36.19 | 221,024 | -0.04(-0.10%) |
Jan 23, 2013 | 36.36 | 36.36 | 36.16 | 36.23 | 191,668 | -0.22(-0.60%) |
Jan 22, 2013 | 36.01 | 36.44 | 35.94 | 36.44 | 137,633 | +0.42(+1.16%) |
Jan 18, 2013 | 35.75 | 36.04 | 35.72 | 36.03 | 162,205 | +0.26(+0.73%) |
Jan 17, 2013 | 35.72 | 35.95 | 35.62 | 35.77 | 104,666 | +0.17(+0.48%) |
Jan 16, 2013 | 35.50 | 35.63 | 35.41 | 35.59 | 644,378 | +0.01(+0.03%) |
Jan 15, 2013 | 35.29 | 35.58 | 35.29 | 35.58 | 91,815 | +0.20(+0.56%) |
Jan 14, 2013 | 35.46 | 35.55 | 35.32 | 35.39 | 145,619 | -0.07(-0.20%) |
Jan 11, 2013 | 35.42 | 35.49 | 35.30 | 35.46 | 116,721 | +0.00(+0.00%) |
Jan 10, 2013 | 35.31 | 35.50 | 35.23 | 35.46 | 125,382 | +0.37(+1.06%) |
Jan 09, 2013 | 35.18 | 35.25 | 34.95 | 35.09 | 133,140 | -0.05(-0.15%) |
Jan 08, 2013 | 35.13 | 35.16 | 34.91 | 35.14 | 321,125 | -0.10(-0.28%) |
Jan 07, 2013 | 35.37 | 35.38 | 35.13 | 35.24 | 213,083 | -0.25(-0.71%) |
Jan 04, 2013 | 35.04 | 35.51 | 35.04 | 35.49 | 181,819 | +0.41(+1.16%) |
Jan 03, 2013 | 35.19 | 35.46 | 34.98 | 35.09 | 236,627 | -0.10(-0.28%) |
Jan 02, 2013 | 34.95 | 35.19 | 34.81 | 35.19 | 395,120 | +0.64(+1.86%) |
Dec 31, 2012 | 33.49 | 34.54 | 33.49 | 34.54 | 1,588,540 | +0.87(+2.58%) |
Dec 28, 2012 | 33.88 | 33.92 | 33.60 | 33.67 | 188,637 | -0.46(-1.35%) |
Dec 27, 2012 | 34.18 | 34.20 | 33.77 | 34.14 | 212,109 | +0.03(+0.08%) |
Dec 26, 2012 | 34.42 | 34.47 | 34.10 | 34.11 | 395,076 | -0.11(-0.32%) |
Dec 24, 2012 | 34.42 | 34.44 | 34.19 | 34.22 | 121,017 | -0.25(-0.74%) |
Dec 21, 2012 | 34.26 | 34.57 | 34.25 | 34.47 | 294,323 | -0.28(-0.81%) |
Dec 20, 2012 | 34.54 | 34.75 | 34.44 | 34.75 | 257,006 | +0.16(+0.47%) |
Dec 19, 2012 | 34.75 | 34.89 | 34.57 | 34.59 | 795,242 | -0.21(-0.62%) |
Dec 18, 2012 | 34.46 | 34.86 | 34.28 | 34.80 | 399,859 | +0.51(+1.50%) |
Dec 17, 2012 | 34.15 | 34.32 | 34.08 | 34.29 | 245,067 | +0.26(+0.77%) |
Dec 14, 2012 | 33.96 | 34.13 | 33.94 | 34.03 | 145,963 | -0.08(-0.24%) |
Dec 13, 2012 | 34.26 | 34.38 | 33.98 | 34.11 | 658,503 | -0.37(-1.07%) |
Dec 12, 2012 | 34.43 | 34.73 | 34.35 | 34.48 | 182,111 | +0.19(+0.55%) |
Dec 11, 2012 | 34.25 | 34.43 | 34.23 | 34.29 | 384,157 | +0.11(+0.32%) |
Dec 10, 2012 | 34.09 | 34.25 | 34.07 | 34.18 | 178,504 | +0.12(+0.34%) |
Dec 07, 2012 | 34.03 | 34.10 | 33.94 | 34.07 | 113,650 | +0.16(+0.48%) |
Dec 06, 2012 | 33.74 | 33.95 | 33.72 | 33.90 | 113,308 | +0.06(+0.18%) |
Dec 05, 2012 | 33.78 | 34.06 | 33.67 | 33.84 | 176,850 | +0.07(+0.21%) |
Dec 04, 2012 | 33.71 | 33.99 | 33.71 | 33.77 | 132,430 | -0.38(-1.11%) |
Nov 30, 2012 | 34.14 | 34.32 | 33.96 | 34.15 | 258,767 | -0.03(-0.08%) |
Nov 29, 2012 | 34.21 | 34.41 | 34.07 | 34.17 | 311,498 | +0.13(+0.40%) |
Nov 28, 2012 | 33.44 | 34.06 | 33.30 | 34.04 | 174,990 | +0.29(+0.85%) |
Nov 27, 2012 | 34.02 | 34.10 | 33.72 | 33.75 | 97,614 | -0.33(-0.98%) |
Nov 26, 2012 | 34.16 | 34.16 | 33.84 | 34.08 | 137,633 | -0.27(-0.79%) |
Nov 23, 2012 | 34.09 | 34.35 | 33.96 | 34.35 | 72,147 | +0.49(+1.46%) |
Nov 21, 2012 | 33.69 | 33.89 | 33.61 | 33.86 | 119,157 | +0.20(+0.59%) |
Nov 20, 2012 | 33.77 | 33.78 | 33.45 | 33.66 | 406,921 | -0.14(-0.43%) |
Nov 19, 2012 | 33.37 | 33.80 | 33.37 | 33.80 | 111,602 | +0.83(+2.53%) |
Nov 16, 2012 | 32.84 | 33.00 | 32.40 | 32.97 | 138,101 | +0.12(+0.37%) |
Nov 15, 2012 | 32.91 | 33.13 | 32.61 | 32.85 | 319,116 | -0.07(-0.22%) |
Nov 14, 2012 | 33.58 | 33.58 | 32.85 | 32.92 | 200,684 | -0.59(-1.75%) |
Nov 13, 2012 | 33.71 | 33.90 | 33.26 | 33.51 | 294,963 | -0.20(-0.59%) |
Nov 12, 2012 | 33.78 | 33.86 | 33.62 | 33.71 | 212,301 | -0.05(-0.13%) |
Nov 09, 2012 | 33.61 | 34.14 | 33.59 | 33.75 | 139,523 | -0.00(-0.01%) |
Nov 08, 2012 | 34.25 | 34.38 | 33.75 | 33.75 | 270,413 | -0.53(-1.54%) |
Nov 07, 2012 | 34.69 | 34.69 | 33.98 | 34.28 | 462,347 | -0.79(-2.26%) |
Nov 06, 2012 | 34.76 | 35.17 | 34.58 | 35.07 | 288,214 | +0.50(+1.43%) |
Nov 05, 2012 | 34.31 | 34.61 | 34.28 | 34.58 | 130,370 | +0.18(+0.52%) |
Nov 02, 2012 | 35.16 | 35.16 | 34.34 | 34.40 | 141,080 | -0.69(-1.97%) |
Nov 01, 2012 | 34.94 | 35.13 | 34.74 | 35.09 | 298,825 | +0.22(+0.62%) |
Oct 31, 2012 | 34.90 | 35.02 | 34.67 | 34.88 | 140,214 | +0.12(+0.34%) |
Oct 26, 2012 | 34.80 | 34.76 | 34.76 | 34.76 | 183,219 | -0.04(-0.10%) |
Oct 25, 2012 | 34.78 | 34.87 | 34.42 | 34.79 | 119,112 | +0.43(+1.26%) |
Oct 24, 2012 | 34.88 | 34.97 | 34.33 | 34.36 | 85,936 | -0.35(-1.01%) |
Oct 23, 2012 | 34.87 | 34.91 | 34.47 | 34.71 | 154,066 | -0.99(-2.77%) |
Oct 19, 2012 | 36.09 | 36.20 | 35.56 | 35.70 | 132,148 | -0.54(-1.49%) |
Oct 18, 2012 | 36.14 | 36.38 | 36.12 | 36.24 | 80,114 | -0.04(-0.10%) |
Oct 17, 2012 | 35.89 | 36.32 | 35.84 | 36.28 | 90,055 | +0.45(+1.26%) |
Oct 16, 2012 | 35.37 | 35.86 | 35.34 | 35.83 | 159,795 | +0.62(+1.76%) |
Oct 15, 2012 | 35.10 | 35.24 | 34.74 | 35.21 | 90,207 | +0.13(+0.38%) |
Oct 12, 2012 | 35.33 | 35.40 | 34.92 | 35.07 | 64,599 | -0.25(-0.71%) |
Oct 11, 2012 | 35.35 | 35.62 | 35.29 | 35.33 | 79,589 | +0.30(+0.85%) |
Oct 10, 2012 | 35.41 | 35.51 | 34.97 | 35.03 | 119,409 | -0.49(-1.39%) |
Oct 09, 2012 | 35.57 | 35.87 | 35.47 | 35.52 | 97,658 | -0.05(-0.15%) |
Oct 08, 2012 | 35.38 | 35.62 | 35.30 | 35.58 | 92,973 | -0.03(-0.08%) |
Oct 05, 2012 | 35.93 | 36.00 | 35.49 | 35.60 | 105,449 | -0.14(-0.40%) |
Oct 04, 2012 | 35.51 | 35.81 | 35.46 | 35.75 | 730,146 | +0.47(+1.33%) |
Oct 03, 2012 | 35.73 | 35.73 | 35.11 | 35.28 | 165,660 | -0.47(-1.31%) |
Oct 02, 2012 | 35.92 | 35.94 | 35.58 | 35.75 | 434,558 | +0.00(+0.00%) |
Oct 01, 2012 | 35.86 | 36.11 | 35.69 | 35.75 | 540,931 | +0.19(+0.53%) |
Sep 28, 2012 | 35.59 | 35.64 | 35.36 | 35.56 | 72,936 | -0.22(-0.60%) |
Sep 27, 2012 | 35.42 | 35.82 | 35.33 | 35.78 | 205,637 | +0.61(+1.74%) |
Sep 26, 2012 | 35.26 | 35.33 | 34.92 | 35.16 | 159,826 | -0.31(-0.86%) |
Sep 25, 2012 | 36.09 | 36.17 | 35.44 | 35.47 | 505,804 | -0.50(-1.38%) |
Sep 24, 2012 | 35.98 | 36.16 | 35.88 | 35.97 | 98,948 | -0.38(-1.04%) |
Sep 21, 2012 | 36.65 | 36.66 | 36.31 | 36.34 | 115,560 | +0.07(+0.20%) |
Sep 20, 2012 | 35.91 | 36.31 | 35.76 | 36.27 | 120,698 | -0.01(-0.02%) |
Sep 19, 2012 | 36.49 | 36.55 | 36.17 | 36.28 | 167,350 | -0.19(-0.52%) |
Sep 18, 2012 | 36.63 | 36.67 | 36.23 | 36.47 | 489,989 | -0.28(-0.76%) |
Sep 17, 2012 | 37.06 | 37.19 | 36.66 | 36.75 | 143,594 | -0.44(-1.18%) |
Sep 14, 2012 | 36.78 | 37.51 | 36.77 | 37.19 | 252,182 | +0.68(+1.87%) |
Sep 13, 2012 | 35.72 | 36.68 | 35.51 | 36.50 | 159,109 | +0.83(+2.34%) |
Sep 12, 2012 | 35.69 | 35.77 | 35.46 | 35.67 | 78,584 | +0.16(+0.45%) |
Sep 11, 2012 | 35.25 | 35.60 | 35.17 | 35.51 | 55,425 | +0.39(+1.12%) |
Sep 10, 2012 | 35.29 | 35.51 | 35.10 | 35.11 | 101,806 | -0.22(-0.63%) |
Sep 07, 2012 | 34.75 | 35.35 | 34.75 | 35.34 | 212,969 | +0.80(+2.31%) |
Sep 06, 2012 | 34.05 | 34.75 | 34.05 | 34.54 | 94,641 | +0.74(+2.18%) |
Sep 05, 2012 | 33.89 | 33.96 | 33.71 | 33.80 | 106,400 | -0.11(-0.32%) |
Sep 04, 2012 | 34.11 | 34.15 | 33.64 | 33.91 | 235,219 | -0.24(-0.71%) |
Aug 31, 2012 | 33.96 | 34.23 | 33.74 | 34.15 | 330,585 | +0.49(+1.46%) |
Aug 30, 2012 | 33.88 | 33.88 | 33.57 | 33.66 | 156,390 | -0.40(-1.16%) |
Aug 29, 2012 | 34.29 | 34.34 | 34.00 | 34.06 | 399,518 | -0.20(-0.58%) |
Aug 27, 2012 | 34.39 | 34.53 | 34.24 | 34.26 | 99,110 | -0.09(-0.28%) |
Aug 24, 2012 | 34.07 | 34.41 | 33.94 | 34.35 | 105,663 | +0.16(+0.47%) |
Aug 23, 2012 | 34.53 | 34.58 | 34.14 | 34.19 | 171,334 | -0.37(-1.06%) |
Aug 22, 2012 | 34.32 | 34.60 | 34.15 | 34.56 | 124,761 | +0.13(+0.39%) |
Aug 21, 2012 | 34.60 | 34.90 | 34.35 | 34.42 | 85,876 | +0.00(+0.00%) |
Aug 20, 2012 | 34.37 | 34.46 | 34.22 | 34.42 | 122,886 | +0.00(+0.00%) |
Aug 17, 2012 | 34.47 | 34.51 | 34.32 | 34.42 | 104,323 | -0.03(-0.08%) |
Aug 16, 2012 | 34.06 | 34.50 | 34.01 | 34.45 | 524,170 | +0.51(+1.51%) |
Aug 15, 2012 | 33.91 | 34.04 | 33.78 | 33.94 | 242,178 | -0.01(-0.04%) |
Aug 14, 2012 | 34.08 | 34.14 | 33.86 | 33.95 | 126,121 | -0.02(-0.07%) |
Aug 13, 2012 | 34.27 | 34.30 | 33.85 | 33.98 | 259,073 | -0.26(-0.76%) |
Aug 10, 2012 | 34.00 | 34.24 | 33.73 | 34.24 | 76,621 | +0.10(+0.29%) |
Aug 09, 2012 | 33.76 | 34.26 | 33.74 | 34.14 | 283,318 | +0.30(+0.90%) |
Aug 08, 2012 | 33.65 | 34.06 | 33.65 | 33.83 | 134,544 | -0.04(-0.13%) |
Aug 07, 2012 | 33.46 | 33.99 | 33.46 | 33.88 | 218,442 | +0.58(+1.75%) |
Aug 06, 2012 | 33.20 | 33.47 | 33.11 | 33.29 | 148,408 | +0.24(+0.73%) |
Aug 03, 2012 | 32.99 | 33.21 | 32.79 | 33.05 | 117,327 | +0.79(+2.45%) |
Aug 02, 2012 | 32.48 | 32.67 | 32.07 | 32.26 | 231,002 | -0.61(-1.86%) |
Aug 01, 2012 | 32.87 | 33.09 | 32.50 | 32.87 | 205,120 | +0.08(+0.25%) |
Jul 31, 2012 | 33.24 | 33.32 | 32.79 | 32.79 | 194,062 | -0.45(-1.35%) |
Jul 30, 2012 | 33.03 | 33.33 | 32.98 | 33.24 | 150,465 | +0.13(+0.41%) |
Jul 27, 2012 | 32.73 | 33.26 | 32.49 | 33.11 | 124,139 | +0.61(+1.88%) |
Jul 26, 2012 | 32.18 | 32.59 | 32.07 | 32.50 | 173,389 | +0.79(+2.49%) |
Jul 25, 2012 | 31.84 | 31.91 | 31.43 | 31.71 | 111,548 | +0.04(+0.14%) |
Jul 24, 2012 | 32.24 | 32.28 | 31.34 | 31.66 | 294,315 | -0.53(-1.64%) |
Jul 23, 2012 | 31.89 | 32.29 | 31.67 | 32.19 | 144,417 | -0.29(-0.88%) |
Jul 20, 2012 | 32.36 | 32.50 | 32.26 | 32.48 | 303,114 | -0.05(-0.17%) |
Jul 19, 2012 | 32.47 | 32.65 | 32.34 | 32.53 | 170,412 | +0.23(+0.72%) |
Jul 18, 2012 | 31.98 | 32.40 | 31.90 | 32.30 | 103,036 | +0.23(+0.73%) |
Jul 17, 2012 | 31.88 | 32.12 | 31.47 | 32.07 | 158,742 | +0.33(+1.05%) |
Jul 16, 2012 | 31.56 | 31.83 | 31.35 | 31.73 | 103,921 | +0.11(+0.34%) |
Jul 13, 2012 | 31.19 | 31.69 | 31.19 | 31.63 | 158,727 | +0.56(+1.82%) |
Jul 12, 2012 | 30.80 | 31.22 | 30.59 | 31.06 | 107,804 | -0.18(-0.57%) |
Jul 11, 2012 | 31.03 | 31.37 | 31.00 | 31.24 | 270,736 | +0.29(+0.93%) |
Jul 10, 2012 | 31.81 | 31.89 | 30.79 | 30.95 | 130,415 | -0.65(-2.04%) |
Jul 09, 2012 | 31.69 | 31.75 | 31.40 | 31.60 | 103,866 | -0.17(-0.54%) |
Jul 06, 2012 | 31.80 | 31.94 | 31.54 | 31.77 | 154,901 | -0.53(-1.64%) |
Jul 05, 2012 | 32.48 | 32.59 | 32.19 | 32.30 | 419,590 | -0.42(-1.29%) |
Jul 03, 2012 | 32.06 | 32.72 | 32.06 | 32.72 | 145,785 | +0.95(+3.00%) |
Jul 02, 2012 | 31.81 | 31.89 | 31.43 | 31.77 | 380,209 | +0.01(+0.03%) |
Jun 29, 2012 | 31.57 | 31.81 | 31.35 | 31.76 | 523,889 | +1.04(+3.39%) |
Jun 28, 2012 | 30.32 | 30.72 | 30.19 | 30.72 | 180,180 | +0.16(+0.52%) |
Jun 27, 2012 | 30.21 | 30.65 | 30.17 | 30.56 | 90,751 | +0.50(+1.67%) |
Jun 26, 2012 | 29.95 | 30.15 | 29.64 | 30.06 | 404,850 | +0.15(+0.51%) |
Jun 25, 2012 | 30.09 | 30.09 | 29.66 | 29.90 | 180,372 | -0.59(-1.94%) |
Jun 22, 2012 | 30.49 | 30.59 | 30.14 | 30.50 | 300,064 | +0.19(+0.62%) |
Jun 21, 2012 | 31.68 | 31.68 | 30.26 | 30.31 | 269,029 | -1.48(-4.65%) |
Jun 20, 2012 | 31.97 | 32.19 | 31.52 | 31.79 | 116,911 | -0.22(-0.67%) |
Jun 19, 2012 | 31.78 | 32.17 | 31.62 | 32.00 | 317,511 | +0.48(+1.51%) |
Jun 18, 2012 | 31.34 | 31.62 | 31.23 | 31.53 | 132,618 | -0.17(-0.54%) |
Jun 15, 2012 | 31.33 | 31.71 | 31.19 | 31.70 | 139,391 | +0.54(+1.72%) |
Jun 14, 2012 | 30.88 | 31.28 | 30.69 | 31.16 | 230,214 | +0.39(+1.28%) |
Jun 13, 2012 | 30.99 | 31.31 | 30.68 | 30.77 | 165,128 | -0.35(-1.12%) |
Jun 12, 2012 | 30.79 | 31.16 | 30.71 | 31.12 | 238,176 | +0.51(+1.66%) |
Jun 11, 2012 | 31.44 | 31.53 | 30.59 | 30.61 | 143,991 | -0.53(-1.69%) |
Jun 08, 2012 | 30.95 | 31.17 | 30.62 | 31.13 | 193,118 | -0.02(-0.06%) |
Jun 07, 2012 | 31.71 | 31.93 | 31.08 | 31.15 | 277,959 | -0.12(-0.40%) |
Jun 06, 2012 | 30.78 | 31.38 | 30.78 | 31.28 | 147,356 | +0.84(+2.76%) |
Jun 05, 2012 | 30.00 | 30.53 | 30.00 | 30.44 | 122,612 | +0.35(+1.16%) |
Jun 04, 2012 | 30.09 | 30.20 | 29.52 | 30.09 | 230,660 | +0.06(+0.21%) |
Jun 01, 2012 | 29.94 | 30.36 | 29.94 | 30.03 | 312,465 | -0.48(-1.58%) |
May 31, 2012 | 30.83 | 30.92 | 30.06 | 30.51 | 320,307 | -0.32(-1.03%) |
May 30, 2012 | 31.32 | 31.32 | 30.73 | 30.83 | 127,878 | -0.93(-2.94%) |
May 29, 2012 | 31.62 | 32.09 | 31.45 | 31.76 | 146,994 | +0.46(+1.46%) |
May 25, 2012 | 31.29 | 31.50 | 31.22 | 31.30 | 81,922 | -0.01(-0.03%) |
May 24, 2012 | 31.51 | 31.57 | 30.92 | 31.31 | 169,989 | -0.08(-0.26%) |
May 23, 2012 | 30.70 | 31.42 | 30.36 | 31.39 | 407,116 | +0.34(+1.09%) |
May 22, 2012 | 31.33 | 31.71 | 30.89 | 31.05 | 113,080 | -0.21(-0.66%) |
May 21, 2012 | 30.53 | 31.29 | 30.53 | 31.26 | 207,553 | +0.86(+2.82%) |
May 18, 2012 | 30.78 | 31.06 | 30.31 | 30.40 | 229,749 | -0.21(-0.67%) |
May 17, 2012 | 30.84 | 31.07 | 30.53 | 30.61 | 222,459 | -0.08(-0.26%) |
May 16, 2012 | 30.99 | 31.52 | 30.69 | 30.69 | 165,573 | -0.21(-0.69%) |
May 15, 2012 | 31.61 | 31.69 | 30.83 | 30.90 | 226,483 | -0.70(-2.20%) |
May 14, 2012 | 31.79 | 31.88 | 31.57 | 31.60 | 115,891 | -0.66(-2.05%) |
May 11, 2012 | 32.30 | 32.81 | 32.21 | 32.26 | 141,171 | -0.27(-0.82%) |
May 10, 2012 | 32.80 | 32.96 | 32.50 | 32.53 | 183,350 | +0.10(+0.30%) |
May 09, 2012 | 32.02 | 32.70 | 31.83 | 32.43 | 256,910 | -0.13(-0.38%) |
May 08, 2012 | 32.51 | 32.58 | 31.89 | 32.55 | 195,177 | -0.30(-0.92%) |
May 07, 2012 | 32.81 | 33.03 | 32.48 | 32.86 | 159,238 | -0.07(-0.22%) |
May 04, 2012 | 33.46 | 33.46 | 32.81 | 32.93 | 184,768 | -0.80(-2.38%) |
May 03, 2012 | 34.38 | 34.38 | 33.62 | 33.73 | 129,160 | -0.71(-2.05%) |
May 02, 2012 | 34.74 | 34.78 | 34.37 | 34.44 | 289,002 | -0.62(-1.76%) |