Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.79 | 35.91 | 35.65 | 35.69 | 5,967 | -0.14(-0.39%) |
Apr 29, 2013 | 35.49 | 35.83 | 35.49 | 35.83 | 3,141 | +0.40(+1.13%) |
Apr 26, 2013 | 35.32 | 35.58 | 35.39 | 35.43 | 11,245 | -0.54(-1.50%) |
Apr 25, 2013 | 36.07 | 36.20 | 35.97 | 35.97 | 18,879 | +0.47(+1.32%) |
Apr 24, 2013 | 35.33 | 35.53 | 35.27 | 35.50 | 13,596 | +0.41(+1.18%) |
Apr 23, 2013 | 34.99 | 35.10 | 34.84 | 35.09 | 8,770 | -0.05(-0.16%) |
Apr 22, 2013 | 34.80 | 35.19 | 34.80 | 35.14 | 10,105 | -0.11(-0.31%) |
Apr 19, 2013 | 35.10 | 35.25 | 35.00 | 35.25 | 18,677 | +0.23(+0.66%) |
Apr 18, 2013 | 35.07 | 35.19 | 34.91 | 35.02 | 7,614 | -0.42(-1.19%) |
Apr 17, 2013 | 35.94 | 35.94 | 35.23 | 35.44 | 13,196 | -0.69(-1.91%) |
Apr 16, 2013 | 35.72 | 36.20 | 35.72 | 36.13 | 8,785 | +0.18(+0.50%) |
Apr 15, 2013 | 36.39 | 36.45 | 35.95 | 35.95 | 18,424 | -0.91(-2.47%) |
Apr 12, 2013 | 36.64 | 36.86 | 36.59 | 36.86 | 59,698 | -0.24(-0.65%) |
Apr 11, 2013 | 36.96 | 37.23 | 36.85 | 37.10 | 12,920 | -0.10(-0.27%) |
Apr 10, 2013 | 36.93 | 37.24 | 36.93 | 37.20 | 20,314 | +1.53(+4.28%) |
Apr 09, 2013 | 35.36 | 35.77 | 35.36 | 35.67 | 25,398 | +0.49(+1.40%) |
Apr 08, 2013 | 34.78 | 35.18 | 34.78 | 35.18 | 5,190 | +0.38(+1.09%) |
Apr 05, 2013 | 34.30 | 34.85 | 34.30 | 34.80 | 8,382 | -1.17(-3.25%) |
Apr 04, 2013 | 35.37 | 36.05 | 35.27 | 35.97 | 9,435 | +0.72(+2.04%) |
Apr 03, 2013 | 35.50 | 35.60 | 35.23 | 35.25 | 8,708 | -0.76(-2.11%) |
Apr 02, 2013 | 36.05 | 36.21 | 35.78 | 36.01 | 14,697 | -0.24(-0.66%) |
Apr 01, 2013 | 36.96 | 36.96 | 36.25 | 36.25 | 4,161 | -1.28(-3.41%) |
Mar 28, 2013 | 37.36 | 37.53 | 37.36 | 37.53 | 5,162 | -0.57(-1.50%) |
Mar 27, 2013 | 37.95 | 38.10 | 37.84 | 38.10 | 4,898 | -0.28(-0.73%) |
Mar 26, 2013 | 38.74 | 38.74 | 38.06 | 38.38 | 12,808 | -0.28(-0.72%) |
Mar 25, 2013 | 38.91 | 39.07 | 38.66 | 38.66 | 4,733 | -0.70(-1.78%) |
Mar 22, 2013 | 39.12 | 39.36 | 39.09 | 39.36 | 903 | +0.51(+1.31%) |
Mar 21, 2013 | 39.01 | 39.01 | 38.75 | 38.85 | 8,260 | -0.35(-0.89%) |
Mar 20, 2013 | 39.07 | 39.22 | 39.04 | 39.20 | 3,361 | +0.38(+0.98%) |
Mar 19, 2013 | 38.86 | 39.03 | 38.73 | 38.82 | 7,776 | -0.11(-0.28%) |
Mar 18, 2013 | 38.62 | 39.07 | 38.62 | 38.93 | 5,122 | +0.40(+1.04%) |
Mar 15, 2013 | 38.34 | 38.53 | 38.34 | 38.53 | 3,766 | -0.16(-0.41%) |
Mar 14, 2013 | 38.61 | 38.75 | 38.40 | 38.69 | 3,097 | -0.38(-0.97%) |
Mar 13, 2013 | 38.96 | 39.16 | 38.82 | 39.07 | 8,858 | +0.20(+0.52%) |
Mar 12, 2013 | 39.04 | 39.22 | 38.83 | 38.87 | 4,794 | +0.09(+0.22%) |
Mar 11, 2013 | 38.70 | 38.84 | 38.70 | 38.78 | 3,526 | +0.08(+0.21%) |
Mar 08, 2013 | 38.23 | 38.76 | 38.23 | 38.70 | 10,399 | -0.40(-1.02%) |
Mar 07, 2013 | 39.05 | 39.14 | 38.99 | 39.10 | 7,102 | -0.20(-0.51%) |
Mar 06, 2013 | 39.24 | 39.30 | 39.09 | 39.30 | 4,335 | -0.04(-0.10%) |
Mar 05, 2013 | 39.15 | 39.34 | 38.98 | 39.34 | 18,696 | +0.50(+1.29%) |
Mar 04, 2013 | 38.67 | 38.84 | 38.66 | 38.84 | 4,756 | -0.59(-1.50%) |
Mar 01, 2013 | 39.41 | 39.57 | 39.41 | 39.43 | 1,115 | -0.44(-1.10%) |
Feb 28, 2013 | 39.74 | 39.93 | 39.73 | 39.87 | 4,688 | -0.29(-0.71%) |
Feb 27, 2013 | 39.94 | 40.16 | 39.87 | 40.16 | 3,752 | +0.04(+0.09%) |
Feb 26, 2013 | 40.15 | 40.15 | 39.86 | 40.12 | 13,821 | +0.64(+1.62%) |
Feb 25, 2013 | 40.03 | 40.03 | 39.46 | 39.48 | 10,557 | -0.60(-1.49%) |
Feb 22, 2013 | 39.92 | 40.08 | 39.78 | 40.08 | 8,890 | +0.03(+0.07%) |
Feb 21, 2013 | 40.54 | 40.54 | 39.98 | 40.05 | 16,204 | -0.77(-1.89%) |
Feb 20, 2013 | 41.40 | 41.40 | 40.82 | 40.82 | 18,992 | -0.51(-1.23%) |
Feb 19, 2013 | 41.23 | 41.48 | 41.23 | 41.33 | 8,518 | +0.24(+0.58%) |
Feb 15, 2013 | 40.88 | 41.13 | 40.88 | 41.09 | 6,915 | +0.14(+0.34%) |
Feb 14, 2013 | 40.86 | 40.97 | 40.85 | 40.95 | 3,808 | -0.51(-1.23%) |
Feb 13, 2013 | 41.42 | 41.49 | 41.41 | 41.46 | 3,495 | +0.06(+0.14%) |
Feb 12, 2013 | 41.15 | 41.40 | 41.15 | 41.40 | 1,829 | -0.38(-0.91%) |
Feb 11, 2013 | 41.47 | 41.89 | 41.47 | 41.78 | 4,665 | +0.53(+1.28%) |
Feb 08, 2013 | 41.16 | 41.35 | 41.16 | 41.25 | 2,655 | -0.25(-0.60%) |
Feb 07, 2013 | 41.55 | 41.79 | 41.31 | 41.50 | 5,238 | -0.21(-0.50%) |
Feb 06, 2013 | 41.73 | 41.77 | 41.40 | 41.71 | 41,117 | +0.64(+1.56%) |
Feb 04, 2013 | 41.18 | 41.27 | 41.05 | 41.07 | 4,264 | +0.08(+0.20%) |
Feb 01, 2013 | 40.91 | 41.10 | 40.88 | 40.99 | 19,708 | -1.22(-2.89%) |
Jan 31, 2013 | 42.05 | 42.21 | 41.95 | 42.21 | 12,653 | +0.21(+0.50%) |
Jan 30, 2013 | 42.00 | 42.28 | 42.00 | 42.00 | 5,515 | -0.21(-0.50%) |
Jan 29, 2013 | 42.15 | 42.29 | 42.02 | 42.21 | 6,338 | +0.19(+0.45%) |
Jan 28, 2013 | 42.37 | 42.37 | 41.89 | 42.02 | 13,155 | -0.50(-1.18%) |
Jan 25, 2013 | 42.53 | 42.57 | 42.25 | 42.52 | 7,077 | +0.51(+1.21%) |
Jan 24, 2013 | 41.65 | 42.25 | 41.65 | 42.01 | 4,609 | +0.85(+2.07%) |
Jan 23, 2013 | 41.10 | 41.33 | 41.05 | 41.16 | 12,506 | +0.18(+0.44%) |
Jan 22, 2013 | 40.99 | 41.22 | 40.63 | 40.98 | 19,010 | +0.43(+1.06%) |
Jan 18, 2013 | 40.38 | 40.65 | 40.35 | 40.55 | 7,249 | +0.26(+0.65%) |
Jan 17, 2013 | 40.03 | 40.34 | 39.90 | 40.29 | 30,125 | +0.97(+2.47%) |
Jan 16, 2013 | 39.33 | 39.52 | 39.30 | 39.32 | 6,412 | -0.46(-1.16%) |
Jan 15, 2013 | 39.59 | 39.78 | 39.59 | 39.78 | 4,077 | -0.52(-1.29%) |
Jan 14, 2013 | 39.77 | 40.30 | 39.77 | 40.30 | 8,989 | +0.60(+1.51%) |
Jan 12, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | +0.00(+0.00%) |
Jan 11, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | -0.23(-0.58%) |
Jan 10, 2013 | 39.59 | 39.93 | 39.59 | 39.93 | 9,921 | +0.73(+1.86%) |
Jan 09, 2013 | 39.05 | 39.37 | 39.05 | 39.20 | 1,985 | +0.86(+2.24%) |
Jan 08, 2013 | 38.73 | 38.73 | 38.12 | 38.34 | 5,820 | -0.27(-0.70%) |
Jan 07, 2013 | 38.52 | 38.61 | 38.35 | 38.61 | 27,274 | -0.64(-1.63%) |
Jan 04, 2013 | 38.80 | 39.25 | 38.80 | 39.25 | 4,136 | -0.14(-0.36%) |
Jan 03, 2013 | 39.48 | 39.70 | 39.37 | 39.39 | 11,452 | -0.32(-0.81%) |
Jan 02, 2013 | 39.43 | 39.71 | 38.55 | 39.71 | 10,097 | +1.16(+3.01%) |
Dec 31, 2012 | 38.00 | 38.55 | 38.00 | 38.55 | 8,899 | +0.40(+1.05%) |
Dec 28, 2012 | 38.00 | 38.29 | 38.00 | 38.15 | 11,105 | -0.36(-0.93%) |
Dec 27, 2012 | 38.25 | 38.51 | 38.07 | 38.51 | 12,405 | -0.49(-1.26%) |
Dec 26, 2012 | 38.89 | 39.02 | 38.83 | 39.00 | 8,500 | -0.40(-1.02%) |
Dec 24, 2012 | 38.97 | 39.50 | 38.97 | 39.40 | 7,141 | -0.14(-0.35%) |
Dec 21, 2012 | 39.36 | 39.54 | 38.84 | 39.54 | 29,767 | -0.41(-1.03%) |
Dec 20, 2012 | 39.28 | 39.95 | 39.28 | 39.95 | 8,767 | +1.45(+3.77%) |
Dec 19, 2012 | 38.48 | 38.76 | 38.40 | 38.50 | 22,412 | +0.20(+0.52%) |
Dec 18, 2012 | 37.80 | 38.30 | 37.80 | 38.30 | 8,381 | +0.76(+2.02%) |
Dec 17, 2012 | 37.36 | 37.54 | 37.31 | 37.54 | 17,985 | +0.00(+0.00%) |
Dec 14, 2012 | 37.30 | 37.75 | 37.30 | 37.54 | 7,147 | +0.29(+0.78%) |
Dec 13, 2012 | 37.45 | 37.74 | 37.14 | 37.25 | 6,828 | -0.39(-1.04%) |
Dec 12, 2012 | 37.41 | 37.90 | 37.41 | 37.64 | 14,519 | -0.01(-0.03%) |
Dec 11, 2012 | 37.59 | 37.85 | 37.59 | 37.65 | 10,487 | +0.10(+0.27%) |
Dec 10, 2012 | 37.59 | 37.68 | 37.55 | 37.55 | 5,058 | -0.26(-0.69%) |
Dec 07, 2012 | 37.44 | 37.81 | 37.44 | 37.81 | 7,292 | +0.65(+1.75%) |
Dec 06, 2012 | 37.40 | 37.40 | 37.10 | 37.16 | 5,470 | +0.06(+0.16%) |
Dec 05, 2012 | 37.11 | 37.40 | 36.96 | 37.10 | 21,359 | -0.68(-1.80%) |
Dec 04, 2012 | 38.22 | 38.22 | 37.75 | 37.78 | 12,764 | -0.45(-1.18%) |
Nov 30, 2012 | 37.66 | 38.25 | 37.66 | 38.23 | 25,429 | -0.11(-0.29%) |
Nov 29, 2012 | 38.25 | 38.45 | 37.99 | 38.34 | 8,429 | +0.83(+2.21%) |
Nov 28, 2012 | 37.41 | 37.70 | 37.15 | 37.51 | 12,657 | -0.38(-1.00%) |
Nov 27, 2012 | 37.99 | 38.05 | 37.76 | 37.89 | 18,775 | -0.38(-0.99%) |
Nov 26, 2012 | 37.82 | 38.35 | 37.82 | 38.27 | 22,054 | +0.42(+1.11%) |
Nov 24, 2012 | 37.70 | 37.95 | 37.70 | 37.85 | 3,500 | +0.00(+0.00%) |
Nov 23, 2012 | 37.70 | 37.95 | 37.70 | 37.85 | 3,500 | +0.45(+1.20%) |
Nov 21, 2012 | 37.00 | 37.50 | 37.00 | 37.40 | 7,810 | +0.05(+0.13%) |
Nov 20, 2012 | 36.97 | 37.35 | 36.90 | 37.35 | 7,142 | -0.52(-1.37%) |
Nov 19, 2012 | 37.90 | 38.00 | 37.75 | 37.87 | 2,318 | +1.15(+3.13%) |
Nov 16, 2012 | 36.77 | 37.18 | 36.67 | 36.72 | 7,897 | -0.04(-0.11%) |
Nov 15, 2012 | 36.30 | 36.76 | 36.30 | 36.76 | 17,512 | +1.35(+3.81%) |
Nov 14, 2012 | 35.87 | 36.07 | 35.41 | 35.41 | 10,882 | -0.60(-1.67%) |
Nov 13, 2012 | 35.98 | 36.23 | 35.85 | 36.01 | 12,950 | -0.02(-0.06%) |
Nov 12, 2012 | 36.07 | 36.30 | 35.95 | 36.03 | 20,654 | -0.22(-0.61%) |
Nov 09, 2012 | 36.60 | 36.60 | 36.21 | 36.25 | 19,287 | -0.02(-0.06%) |
Nov 08, 2012 | 36.50 | 36.50 | 36.27 | 36.27 | 2,973 | -0.09(-0.25%) |
Nov 07, 2012 | 36.55 | 36.63 | 36.15 | 36.36 | 7,124 | -0.20(-0.55%) |
Nov 06, 2012 | 36.29 | 36.80 | 36.29 | 36.56 | 6,805 | +0.41(+1.13%) |
Nov 05, 2012 | 35.99 | 36.15 | 35.90 | 36.15 | 5,764 | +0.34(+0.95%) |
Nov 02, 2012 | 35.96 | 36.01 | 35.81 | 35.81 | 6,046 | -0.01(-0.03%) |
Nov 01, 2012 | 35.61 | 35.91 | 35.61 | 35.82 | 10,531 | +0.35(+0.99%) |
Oct 31, 2012 | 35.35 | 35.94 | 35.35 | 35.47 | 17,152 | +0.39(+1.11%) |
Oct 26, 2012 | 35.08 | 35.08 | 35.08 | 0 | -0.27(-0.76%) | |
Oct 25, 2012 | 35.64 | 35.64 | 35.23 | 35.35 | 16,404 | +0.64(+1.84%) |
Oct 24, 2012 | 34.33 | 35.15 | 34.33 | 34.71 | 11,281 | +0.68(+2.00%) |
Oct 23, 2012 | 34.24 | 34.24 | 34.01 | 34.03 | 30,131 | +0.03(+0.09%) |
Oct 19, 2012 | 35.42 | 35.42 | 33.90 | 34.00 | 21,948 | -1.89(-5.27%) |
Oct 18, 2012 | 35.75 | 36.02 | 35.64 | 35.89 | 42,856 | +0.96(+2.75%) |
Oct 17, 2012 | 35.07 | 35.07 | 34.90 | 34.93 | 7,806 | -0.02(-0.06%) |
Oct 16, 2012 | 34.53 | 35.16 | 34.53 | 34.95 | 8,864 | +0.65(+1.90%) |
Oct 15, 2012 | 34.36 | 34.51 | 34.29 | 34.30 | 6,018 | +0.00(+0.00%) |
Oct 12, 2012 | 34.40 | 34.40 | 34.15 | 34.30 | 6,456 | -0.38(-1.10%) |
Oct 11, 2012 | 34.60 | 34.86 | 34.45 | 34.68 | 11,231 | +0.45(+1.31%) |
Oct 10, 2012 | 34.29 | 34.77 | 34.23 | 34.23 | 11,907 | -0.27(-0.78%) |
Oct 09, 2012 | 34.73 | 34.73 | 34.37 | 34.50 | 9,211 | -0.40(-1.15%) |
Oct 08, 2012 | 34.97 | 35.04 | 34.85 | 34.90 | 6,680 | -0.15(-0.43%) |
Oct 06, 2012 | 35.36 | 35.44 | 35.05 | 35.05 | 16,092 | +0.00(+0.00%) |
Oct 05, 2012 | 35.36 | 35.44 | 35.05 | 35.05 | 16,092 | -0.09(-0.26%) |
Oct 04, 2012 | 35.15 | 35.26 | 35.14 | 35.14 | 2,667 | -0.16(-0.45%) |
Oct 03, 2012 | 35.25 | 35.30 | 35.13 | 35.30 | 9,788 | -0.22(-0.62%) |
Oct 02, 2012 | 36.04 | 36.04 | 35.52 | 35.52 | 9,811 | -0.73(-2.01%) |
Oct 01, 2012 | 36.36 | 36.41 | 36.25 | 36.25 | 13,032 | +0.22(+0.61%) |
Sep 28, 2012 | 36.45 | 36.45 | 36.03 | 36.03 | 10,683 | -1.43(-3.82%) |
Sep 27, 2012 | 37.06 | 37.50 | 37.06 | 37.46 | 11,078 | +0.49(+1.33%) |
Sep 26, 2012 | 37.50 | 37.50 | 36.97 | 36.97 | 8,240 | -0.68(-1.81%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.57 | 37.65 | 8,775 | -0.77(-2.00%) |
Sep 24, 2012 | 38.53 | 38.53 | 38.40 | 38.42 | 20,373 | -0.05(-0.13%) |
Sep 21, 2012 | 38.57 | 38.98 | 38.47 | 38.47 | 15,955 | -0.30(-0.77%) |
Sep 20, 2012 | 38.94 | 38.99 | 38.71 | 38.77 | 3,992 | -0.49(-1.25%) |
Sep 19, 2012 | 39.84 | 39.84 | 39.26 | 39.26 | 13,159 | -0.18(-0.46%) |
Sep 18, 2012 | 39.57 | 39.74 | 39.44 | 39.44 | 7,887 | +0.31(+0.79%) |
Sep 17, 2012 | 39.32 | 39.33 | 39.13 | 39.13 | 3,468 | -0.47(-1.19%) |
Sep 14, 2012 | 39.21 | 39.74 | 38.92 | 39.60 | 5,522 | +1.13(+2.94%) |
Sep 13, 2012 | 37.76 | 38.49 | 37.71 | 38.47 | 9,181 | +1.02(+2.72%) |
Sep 12, 2012 | 37.35 | 37.50 | 37.34 | 37.45 | 7,629 | +0.36(+0.97%) |
Sep 11, 2012 | 36.93 | 37.22 | 36.93 | 37.09 | 7,770 | +0.04(+0.11%) |
Sep 10, 2012 | 37.21 | 37.35 | 37.05 | 37.05 | 4,641 | +0.20(+0.54%) |
Sep 07, 2012 | 36.28 | 36.85 | 36.28 | 36.85 | 12,230 | +1.14(+3.19%) |
Sep 06, 2012 | 35.60 | 35.80 | 35.45 | 35.71 | 14,744 | +0.10(+0.28%) |
Sep 05, 2012 | 35.52 | 35.80 | 35.52 | 35.61 | 13,341 | -0.91(-2.49%) |
Sep 04, 2012 | 36.45 | 36.69 | 36.35 | 36.52 | 4,268 | -0.09(-0.25%) |
Aug 31, 2012 | 36.68 | 37.04 | 36.45 | 36.61 | 17,117 | -0.20(-0.54%) |
Aug 30, 2012 | 37.01 | 37.01 | 36.79 | 36.81 | 14,028 | -0.72(-1.92%) |
Aug 29, 2012 | 37.60 | 37.65 | 37.53 | 37.53 | 4,569 | -0.42(-1.11%) |
Aug 27, 2012 | 38.33 | 38.33 | 37.92 | 37.95 | 5,498 | -0.58(-1.51%) |
Aug 24, 2012 | 38.79 | 38.79 | 38.39 | 38.53 | 22,840 | -0.12(-0.31%) |
Aug 23, 2012 | 39.24 | 39.24 | 38.65 | 38.65 | 8,334 | -0.99(-2.49%) |
Aug 22, 2012 | 39.49 | 39.76 | 36.45 | 39.64 | 5,692 | +0.19(+0.48%) |
Aug 21, 2012 | 39.79 | 39.84 | 39.35 | 39.45 | 29,690 | -0.12(-0.30%) |
Aug 20, 2012 | 39.87 | 39.87 | 39.48 | 39.57 | 4,571 | -0.43(-1.07%) |
Aug 17, 2012 | 40.02 | 40.37 | 39.99 | 40.00 | 5,286 | -0.10(-0.25%) |
Aug 16, 2012 | 39.90 | 40.10 | 39.79 | 40.10 | 6,202 | +0.61(+1.54%) |
Aug 15, 2012 | 39.80 | 39.80 | 39.45 | 39.49 | 2,889 | -0.15(-0.38%) |
Aug 14, 2012 | 39.92 | 39.92 | 39.54 | 39.64 | 2,081 | -0.16(-0.40%) |
Aug 13, 2012 | 39.98 | 40.00 | 39.73 | 39.80 | 4,183 | -0.07(-0.18%) |
Aug 11, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | +0.00(+0.00%) |
Aug 10, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | -0.41(-1.02%) |
Aug 09, 2012 | 40.24 | 40.45 | 40.23 | 40.28 | 3,565 | +0.18(+0.45%) |
Aug 08, 2012 | 40.02 | 40.34 | 40.02 | 40.10 | 3,529 | -0.23(-0.57%) |
Aug 07, 2012 | 40.30 | 40.50 | 40.30 | 40.33 | 13,986 | +0.45(+1.13%) |
Aug 06, 2012 | 39.14 | 39.90 | 39.14 | 39.88 | 11,451 | +0.18(+0.45%) |
Aug 03, 2012 | 39.24 | 39.71 | 39.24 | 39.70 | 7,835 | +0.35(+0.89%) |
Aug 02, 2012 | 39.40 | 39.40 | 39.20 | 39.35 | 4,095 | +0.00(+0.00%) |
Aug 01, 2012 | 39.12 | 39.42 | 39.12 | 39.35 | 3,621 | -0.15(-0.38%) |
Jul 31, 2012 | 40.21 | 40.21 | 39.50 | 39.50 | 4,885 | -0.17(-0.43%) |
Jul 30, 2012 | 39.64 | 39.67 | 39.45 | 39.67 | 3,653 | -0.12(-0.30%) |
Jul 27, 2012 | 38.80 | 39.79 | 38.80 | 39.79 | 13,084 | +0.64(+1.63%) |
Jul 26, 2012 | 39.02 | 39.15 | 38.95 | 39.15 | 9,364 | +0.40(+1.03%) |
Jul 25, 2012 | 38.70 | 38.98 | 38.37 | 38.75 | 16,068 | +0.41(+1.07%) |
Jul 24, 2012 | 39.12 | 39.12 | 38.16 | 38.34 | 10,387 | -0.46(-1.19%) |
Jul 23, 2012 | 38.51 | 38.90 | 38.51 | 38.80 | 6,310 | -0.80(-2.02%) |
Jul 20, 2012 | 40.15 | 40.15 | 39.60 | 39.60 | 4,655 | -0.90(-2.22%) |
Jul 19, 2012 | 40.55 | 40.58 | 40.43 | 40.50 | 2,137 | +0.05(+0.12%) |
Jul 18, 2012 | 40.28 | 40.45 | 40.24 | 40.45 | 5,279 | +0.00(+0.00%) |
Jul 17, 2012 | 40.50 | 40.50 | 39.95 | 40.45 | 2,496 | -0.09(-0.22%) |
Jul 16, 2012 | 40.35 | 40.62 | 40.35 | 40.54 | 4,541 | -0.06(-0.15%) |
Jul 14, 2012 | 40.19 | 40.60 | 40.15 | 40.60 | 4,750 | +0.00(+0.00%) |
Jul 13, 2012 | 40.19 | 40.60 | 40.15 | 40.60 | 4,750 | +0.50(+1.25%) |
Jul 12, 2012 | 39.96 | 40.10 | 39.83 | 40.10 | 5,615 | -0.94(-2.29%) |
Jul 11, 2012 | 40.60 | 41.23 | 40.60 | 41.04 | 27,495 | +0.49(+1.21%) |
Jul 10, 2012 | 40.84 | 40.91 | 40.55 | 40.55 | 4,555 | -0.56(-1.36%) |
Jul 09, 2012 | 40.72 | 41.15 | 40.72 | 41.11 | 4,823 | -0.09(-0.22%) |
Jul 06, 2012 | 41.20 | 41.24 | 41.08 | 41.20 | 2,132 | -0.45(-1.08%) |
Jul 05, 2012 | 41.66 | 41.66 | 41.47 | 41.65 | 3,636 | +0.46(+1.12%) |
Jul 03, 2012 | 41.02 | 41.19 | 41.02 | 41.19 | 3,554 | +0.65(+1.60%) |
Jul 02, 2012 | 40.44 | 40.54 | 40.30 | 40.54 | 2,240 | +0.31(+0.77%) |
Jun 30, 2012 | 40.17 | 40.40 | 40.06 | 40.23 | 4,568 | -0.10(-0.25%) |
Jun 29, 2012 | 40.17 | 40.40 | 40.06 | 40.33 | 4,672 | +1.33(+3.41%) |
Jun 28, 2012 | 38.76 | 39.10 | 38.76 | 39.00 | 4,575 | +0.46(+1.19%) |
Jun 27, 2012 | 38.53 | 38.64 | 38.35 | 38.54 | 3,725 | -0.13(-0.34%) |
Jun 26, 2012 | 38.05 | 38.72 | 38.05 | 38.67 | 6,915 | +0.27(+0.70%) |
Jun 25, 2012 | 38.86 | 38.86 | 38.40 | 38.40 | 4,390 | -0.65(-1.66%) |
Jun 22, 2012 | 38.59 | 39.05 | 38.59 | 39.05 | 7,058 | +0.27(+0.70%) |
Jun 21, 2012 | 39.67 | 39.67 | 38.78 | 38.78 | 6,162 | -0.55(-1.40%) |
Jun 20, 2012 | 39.43 | 39.65 | 39.31 | 39.33 | 15,034 | +0.10(+0.25%) |
Jun 19, 2012 | 39.09 | 39.29 | 39.06 | 39.23 | 4,611 | +0.65(+1.68%) |
Jun 18, 2012 | 38.75 | 38.84 | 38.58 | 38.58 | 7,201 | -0.10(-0.26%) |
Jun 15, 2012 | 37.95 | 38.74 | 37.95 | 38.68 | 12,044 | +0.66(+1.74%) |
Jun 14, 2012 | 37.81 | 38.13 | 37.73 | 38.02 | 7,798 | +0.11(+0.29%) |
Jun 13, 2012 | 37.92 | 38.18 | 37.76 | 37.91 | 4,998 | -0.38(-0.99%) |
Jun 12, 2012 | 37.94 | 38.29 | 37.94 | 38.29 | 5,367 | +0.34(+0.90%) |
Jun 11, 2012 | 38.50 | 38.50 | 37.95 | 37.95 | 6,391 | -0.60(-1.56%) |
Jun 08, 2012 | 38.12 | 38.55 | 38.02 | 38.55 | 41,074 | -0.60(-1.53%) |
Jun 07, 2012 | 39.25 | 39.34 | 38.95 | 39.15 | 54,503 | -0.38(-0.96%) |
Jun 06, 2012 | 39.00 | 39.56 | 39.00 | 39.53 | 9,971 | +0.48(+1.23%) |
Jun 05, 2012 | 38.76 | 39.05 | 38.72 | 39.05 | 12,598 | +0.89(+2.33%) |
Jun 04, 2012 | 37.61 | 38.16 | 37.61 | 38.16 | 8,067 | +0.41(+1.09%) |
Jun 01, 2012 | 38.25 | 38.32 | 37.65 | 37.75 | 16,235 | -1.06(-2.74%) |
May 31, 2012 | 38.86 | 38.97 | 38.53 | 38.81 | 6,173 | +0.11(+0.29%) |
May 30, 2012 | 39.32 | 39.32 | 38.58 | 38.70 | 11,566 | -0.53(-1.35%) |
May 29, 2012 | 39.00 | 39.52 | 39.00 | 39.23 | 7,550 | +0.98(+2.56%) |
May 25, 2012 | 38.22 | 38.76 | 38.20 | 38.25 | 11,045 | -0.47(-1.21%) |
May 24, 2012 | 38.81 | 39.13 | 38.62 | 38.72 | 15,052 | -0.30(-0.77%) |
May 23, 2012 | 38.67 | 39.02 | 38.47 | 39.02 | 5,986 | -0.33(-0.84%) |
May 22, 2012 | 39.50 | 39.84 | 39.07 | 39.35 | 33,959 | -0.25(-0.63%) |
May 21, 2012 | 39.41 | 39.68 | 39.38 | 39.60 | 30,945 | +0.07(+0.18%) |
May 18, 2012 | 40.15 | 40.15 | 39.53 | 39.53 | 6,061 | -0.77(-1.91%) |
May 17, 2012 | 41.00 | 41.00 | 40.19 | 40.30 | 10,785 | +0.01(+0.02%) |
May 16, 2012 | 40.44 | 40.44 | 40.11 | 40.29 | 4,238 | +0.04(+0.10%) |
May 15, 2012 | 40.65 | 40.67 | 40.20 | 40.25 | 5,277 | -0.58(-1.42%) |
May 14, 2012 | 40.94 | 41.03 | 40.83 | 40.83 | 4,341 | -0.50(-1.20%) |
May 11, 2012 | 41.07 | 41.55 | 41.07 | 41.33 | 3,730 | -0.41(-0.99%) |
May 10, 2012 | 41.42 | 41.80 | 41.42 | 41.74 | 18,284 | +0.07(+0.17%) |
May 09, 2012 | 41.53 | 41.94 | 41.34 | 41.67 | 26,289 | -0.53(-1.26%) |
May 08, 2012 | 42.45 | 42.45 | 41.72 | 42.20 | 11,481 | +0.36(+0.86%) |
May 07, 2012 | 41.11 | 41.84 | 41.11 | 41.84 | 19,242 | +0.35(+0.84%) |
May 04, 2012 | 42.09 | 42.09 | 41.27 | 41.49 | 9,236 | -0.50(-1.19%) |
May 03, 2012 | 42.15 | 42.73 | 41.75 | 41.99 | 9,440 | -0.30(-0.71%) |
May 02, 2012 | 42.29 | 42.72 | 42.29 | 42.29 | 2,571 | -0.51(-1.19%) |