Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.10 | 38.10 | 37.16 | 37.50 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.18 | 38.28 | 36.92 | 38.06 | 73,339 | -1.06(-2.72%) |
Apr 26, 2013 | 40.03 | 40.03 | 38.82 | 39.13 | 79,359 | -0.87(-2.18%) |
Apr 25, 2013 | 39.94 | 40.61 | 39.74 | 40.00 | 118,511 | +0.04(+0.10%) |
Apr 24, 2013 | 38.77 | 40.42 | 38.77 | 39.96 | 143,349 | +1.07(+2.76%) |
Apr 23, 2013 | 38.73 | 38.89 | 37.95 | 38.89 | 76,612 | +0.38(+0.98%) |
Apr 22, 2013 | 39.14 | 39.17 | 38.08 | 38.51 | 115,895 | -0.93(-2.35%) |
Apr 19, 2013 | 38.39 | 39.73 | 38.38 | 39.43 | 92,392 | +1.06(+2.77%) |
Apr 18, 2013 | 38.93 | 39.20 | 37.94 | 38.37 | 90,666 | -0.65(-1.66%) |
Apr 17, 2013 | 40.26 | 40.26 | 38.38 | 39.02 | 90,069 | -1.91(-4.67%) |
Apr 16, 2013 | 41.02 | 41.66 | 40.48 | 40.93 | 85,294 | +0.15(+0.36%) |
Apr 15, 2013 | 42.00 | 42.20 | 40.40 | 40.78 | 91,791 | -1.60(-3.79%) |
Apr 12, 2013 | 41.85 | 42.41 | 41.29 | 42.39 | 41,030 | +0.39(+0.92%) |
Apr 11, 2013 | 41.76 | 42.13 | 41.39 | 42.00 | 37,632 | +0.12(+0.28%) |
Apr 10, 2013 | 41.62 | 42.07 | 41.42 | 41.89 | 113,313 | +0.41(+0.99%) |
Apr 09, 2013 | 41.66 | 42.36 | 41.31 | 41.48 | 65,895 | +0.00(+0.00%) |
Apr 08, 2013 | 41.74 | 41.83 | 41.08 | 41.48 | 38,002 | -0.03(-0.07%) |
Apr 05, 2013 | 40.59 | 41.56 | 40.59 | 41.51 | 47,787 | +0.20(+0.49%) |
Apr 04, 2013 | 40.61 | 41.69 | 40.61 | 41.31 | 79,503 | +0.65(+1.59%) |
Apr 03, 2013 | 41.96 | 41.96 | 40.27 | 40.66 | 101,305 | -1.28(-3.05%) |
Apr 02, 2013 | 42.68 | 42.70 | 41.86 | 41.94 | 96,206 | -0.44(-1.04%) |
Apr 01, 2013 | 42.66 | 42.77 | 41.40 | 42.38 | 99,377 | -0.28(-0.65%) |
Mar 28, 2013 | 42.84 | 43.05 | 42.35 | 42.66 | 57,302 | -0.05(-0.11%) |
Mar 27, 2013 | 42.35 | 42.85 | 42.16 | 42.70 | 14,524 | -0.24(-0.56%) |
Mar 26, 2013 | 42.83 | 42.94 | 41.95 | 42.94 | 27,923 | +0.55(+1.29%) |
Mar 25, 2013 | 42.61 | 42.94 | 42.01 | 42.40 | 39,468 | +0.06(+0.15%) |
Mar 22, 2013 | 42.20 | 42.50 | 41.74 | 42.33 | 51,734 | +0.15(+0.37%) |
Mar 21, 2013 | 42.30 | 43.01 | 41.81 | 42.18 | 37,982 | -0.61(-1.42%) |
Mar 20, 2013 | 42.62 | 42.90 | 41.96 | 42.79 | 50,374 | +0.42(+1.00%) |
Mar 19, 2013 | 42.42 | 42.70 | 41.89 | 42.37 | 75,480 | -0.19(-0.45%) |
Mar 18, 2013 | 42.37 | 42.72 | 42.35 | 42.56 | 58,516 | -0.25(-0.58%) |
Mar 15, 2013 | 42.56 | 43.10 | 42.19 | 42.80 | 180,563 | +0.60(+1.43%) |
Mar 14, 2013 | 41.35 | 42.40 | 41.34 | 42.20 | 40,056 | +0.72(+1.73%) |
Mar 13, 2013 | 41.32 | 41.84 | 40.92 | 41.49 | 66,193 | +0.35(+0.84%) |
Mar 12, 2013 | 41.10 | 41.58 | 40.86 | 41.14 | 62,236 | +0.04(+0.09%) |
Mar 11, 2013 | 41.69 | 41.69 | 40.68 | 41.10 | 43,828 | -0.82(-1.95%) |
Mar 08, 2013 | 41.13 | 42.04 | 40.51 | 41.92 | 89,043 | +1.23(+3.03%) |
Mar 07, 2013 | 40.81 | 40.88 | 40.17 | 40.68 | 33,436 | -0.25(-0.60%) |
Mar 06, 2013 | 39.56 | 41.03 | 39.56 | 40.93 | 41,371 | +1.39(+3.51%) |
Mar 05, 2013 | 39.85 | 41.53 | 39.43 | 39.54 | 52,286 | +0.19(+0.49%) |
Mar 04, 2013 | 39.41 | 39.65 | 39.17 | 39.35 | 75,349 | -0.44(-1.11%) |
Mar 01, 2013 | 39.34 | 39.93 | 38.96 | 39.79 | 117,741 | +0.06(+0.16%) |
Feb 28, 2013 | 40.23 | 40.23 | 39.57 | 39.73 | 55,412 | -0.85(-2.09%) |
Feb 27, 2013 | 39.59 | 41.14 | 39.59 | 40.58 | 42,263 | +1.30(+3.30%) |
Feb 26, 2013 | 39.06 | 39.73 | 38.79 | 39.28 | 51,814 | +0.61(+1.57%) |
Feb 25, 2013 | 40.70 | 40.70 | 38.59 | 38.67 | 60,949 | -1.70(-4.20%) |
Feb 22, 2013 | 39.90 | 40.57 | 39.30 | 40.37 | 25,533 | +0.79(+2.00%) |
Feb 21, 2013 | 39.81 | 40.84 | 39.45 | 39.58 | 28,716 | -0.13(-0.33%) |
Feb 20, 2013 | 41.39 | 41.39 | 39.36 | 39.71 | 91,344 | -1.58(-3.83%) |
Feb 19, 2013 | 41.32 | 42.22 | 40.73 | 41.29 | 60,480 | +0.24(+0.58%) |
Feb 15, 2013 | 41.58 | 41.58 | 40.57 | 41.05 | 48,416 | -0.23(-0.56%) |
Feb 14, 2013 | 41.26 | 41.31 | 40.52 | 41.28 | 27,136 | +0.05(+0.13%) |
Feb 13, 2013 | 41.16 | 41.27 | 40.53 | 41.23 | 36,114 | +0.23(+0.56%) |
Feb 12, 2013 | 40.86 | 41.34 | 40.48 | 41.00 | 37,270 | +0.12(+0.28%) |
Feb 11, 2013 | 40.66 | 41.00 | 39.30 | 40.88 | 34,617 | +0.03(+0.08%) |
Feb 08, 2013 | 40.19 | 41.05 | 40.19 | 40.85 | 22,215 | +0.88(+2.19%) |
Feb 07, 2013 | 39.88 | 40.23 | 39.25 | 39.98 | 25,361 | -0.12(-0.29%) |
Feb 06, 2013 | 39.36 | 41.69 | 39.17 | 40.09 | 84,902 | +0.31(+0.79%) |
Feb 04, 2013 | 41.15 | 41.34 | 39.40 | 39.78 | 85,686 | -1.77(-4.27%) |
Feb 01, 2013 | 39.56 | 42.11 | 39.27 | 41.55 | 102,865 | +2.29(+5.83%) |
Jan 31, 2013 | 38.67 | 39.46 | 38.67 | 39.26 | 54,992 | +0.46(+1.19%) |
Jan 30, 2013 | 38.83 | 39.80 | 38.67 | 38.80 | 68,227 | -0.18(-0.45%) |
Jan 29, 2013 | 38.72 | 39.34 | 38.72 | 38.98 | 38,426 | +0.18(+0.46%) |
Jan 28, 2013 | 38.79 | 40.70 | 38.55 | 38.80 | 67,315 | +0.14(+0.36%) |
Jan 25, 2013 | 38.60 | 38.78 | 38.12 | 38.67 | 80,996 | +0.08(+0.20%) |
Jan 24, 2013 | 38.72 | 38.83 | 38.18 | 38.59 | 65,573 | +0.04(+0.10%) |
Jan 23, 2013 | 38.45 | 39.17 | 38.13 | 38.55 | 123,534 | +0.10(+0.26%) |
Jan 22, 2013 | 38.44 | 38.52 | 38.03 | 38.45 | 76,825 | +0.03(+0.08%) |
Jan 18, 2013 | 38.44 | 39.57 | 38.36 | 38.42 | 78,030 | -0.06(-0.16%) |
Jan 17, 2013 | 38.48 | 38.55 | 38.27 | 38.48 | 86,534 | +0.08(+0.20%) |
Jan 16, 2013 | 38.67 | 38.68 | 38.26 | 38.40 | 124,444 | -0.39(-1.01%) |
Jan 15, 2013 | 38.34 | 39.04 | 38.34 | 38.80 | 110,714 | +0.07(+0.18%) |
Jan 14, 2013 | 39.52 | 39.52 | 38.61 | 38.73 | 137,744 | -1.01(-2.55%) |
Jan 11, 2013 | 40.38 | 40.62 | 39.57 | 39.74 | 117,648 | -0.45(-1.11%) |
Jan 10, 2013 | 36.15 | 41.01 | 36.15 | 40.19 | 261,607 | -2.78(-6.47%) |
Jan 09, 2013 | 42.32 | 43.40 | 42.32 | 42.97 | 67,369 | +0.93(+2.21%) |
Jan 08, 2013 | 42.29 | 42.57 | 41.92 | 42.04 | 58,349 | -0.16(-0.38%) |
Jan 07, 2013 | 41.53 | 42.54 | 41.53 | 42.20 | 60,144 | +0.23(+0.55%) |
Jan 04, 2013 | 41.85 | 42.41 | 41.35 | 41.97 | 51,593 | +0.38(+0.92%) |
Jan 03, 2013 | 42.24 | 42.38 | 41.07 | 41.58 | 62,890 | -0.50(-1.19%) |
Jan 02, 2013 | 41.78 | 42.19 | 39.89 | 42.08 | 140,103 | +2.19(+5.49%) |
Dec 31, 2012 | 39.08 | 40.45 | 38.83 | 39.89 | 45,587 | +0.80(+2.04%) |
Dec 28, 2012 | 39.06 | 39.49 | 38.83 | 39.10 | 37,268 | -0.21(-0.53%) |
Dec 27, 2012 | 39.26 | 39.56 | 38.18 | 39.30 | 47,644 | -0.01(-0.02%) |
Dec 26, 2012 | 40.18 | 40.26 | 39.21 | 39.31 | 39,519 | -0.85(-2.12%) |
Dec 24, 2012 | 39.55 | 40.32 | 39.05 | 40.16 | 27,041 | +0.38(+0.97%) |
Dec 21, 2012 | 39.90 | 39.90 | 38.46 | 39.78 | 292,187 | -0.45(-1.13%) |
Dec 20, 2012 | 40.13 | 40.32 | 39.59 | 40.23 | 52,627 | +0.22(+0.54%) |
Dec 19, 2012 | 40.44 | 40.44 | 39.67 | 40.02 | 54,457 | -0.48(-1.18%) |
Dec 18, 2012 | 39.78 | 40.69 | 38.90 | 40.49 | 158,551 | +1.16(+2.95%) |
Dec 17, 2012 | 38.57 | 39.40 | 38.50 | 39.33 | 68,049 | +0.84(+2.20%) |
Dec 14, 2012 | 37.71 | 38.49 | 37.57 | 38.49 | 136,411 | +0.67(+1.77%) |
Dec 13, 2012 | 38.67 | 38.70 | 37.66 | 37.82 | 51,136 | -0.38(-1.01%) |
Dec 12, 2012 | 38.37 | 38.98 | 38.00 | 38.20 | 54,587 | +0.16(+0.42%) |
Dec 11, 2012 | 37.82 | 38.29 | 37.54 | 38.04 | 44,991 | +0.60(+1.60%) |
Dec 10, 2012 | 37.11 | 37.91 | 37.11 | 37.44 | 98,132 | +0.28(+0.74%) |
Dec 07, 2012 | 37.23 | 37.41 | 36.81 | 37.17 | 22,297 | +0.24(+0.64%) |
Dec 06, 2012 | 36.84 | 37.44 | 36.11 | 36.93 | 74,063 | +0.05(+0.15%) |
Dec 05, 2012 | 36.85 | 37.50 | 36.58 | 36.88 | 92,697 | +0.12(+0.33%) |
Dec 04, 2012 | 35.81 | 36.81 | 35.79 | 36.75 | 105,793 | +1.01(+2.81%) |
Nov 30, 2012 | 35.87 | 36.10 | 35.72 | 35.75 | 260,216 | -0.12(-0.32%) |
Nov 29, 2012 | 36.09 | 36.09 | 35.79 | 35.86 | 89,469 | +0.22(+0.60%) |
Nov 28, 2012 | 35.45 | 35.94 | 34.65 | 35.65 | 163,833 | +0.21(+0.60%) |
Nov 27, 2012 | 35.91 | 36.52 | 35.42 | 35.43 | 105,312 | -0.80(-2.21%) |
Nov 26, 2012 | 36.27 | 36.46 | 36.05 | 36.24 | 36,509 | -0.17(-0.46%) |
Nov 23, 2012 | 36.53 | 36.97 | 36.02 | 36.40 | 40,027 | +0.07(+0.19%) |
Nov 21, 2012 | 36.12 | 36.57 | 35.97 | 36.33 | 29,551 | +0.29(+0.81%) |
Nov 20, 2012 | 36.53 | 36.53 | 35.84 | 36.04 | 42,916 | -0.62(-1.69%) |
Nov 19, 2012 | 36.39 | 37.08 | 35.92 | 36.66 | 43,769 | +0.42(+1.16%) |
Nov 16, 2012 | 34.31 | 37.46 | 34.31 | 36.24 | 208,151 | +0.47(+1.33%) |
Nov 15, 2012 | 36.94 | 37.70 | 35.50 | 35.77 | 106,338 | -1.05(-2.84%) |
Nov 14, 2012 | 37.70 | 37.94 | 36.59 | 36.82 | 44,372 | -0.88(-2.33%) |
Nov 13, 2012 | 37.70 | 38.28 | 37.32 | 37.70 | 56,260 | -0.46(-1.20%) |
Nov 12, 2012 | 38.54 | 39.85 | 37.57 | 38.15 | 53,147 | -0.15(-0.38%) |
Nov 09, 2012 | 37.95 | 39.06 | 37.90 | 38.30 | 51,568 | +0.06(+0.16%) |
Nov 08, 2012 | 38.80 | 38.80 | 38.02 | 38.24 | 43,401 | -0.49(-1.26%) |
Nov 07, 2012 | 38.44 | 39.05 | 38.15 | 38.73 | 71,566 | -0.47(-1.19%) |
Nov 06, 2012 | 38.64 | 39.45 | 38.64 | 39.19 | 52,412 | +0.48(+1.24%) |
Nov 05, 2012 | 38.48 | 39.22 | 38.41 | 38.71 | 39,641 | +0.18(+0.48%) |
Nov 02, 2012 | 39.34 | 39.54 | 38.09 | 38.53 | 106,972 | -0.71(-1.81%) |
Nov 01, 2012 | 38.99 | 39.49 | 38.85 | 39.24 | 192,922 | +0.50(+1.28%) |
Oct 31, 2012 | 39.06 | 39.06 | 38.44 | 38.74 | 35,901 | -0.15(-0.37%) |
Oct 26, 2012 | 39.47 | 38.89 | 38.89 | 38.89 | 207,728 | -0.57(-1.45%) |
Oct 25, 2012 | 39.74 | 39.74 | 39.04 | 39.46 | 82,165 | +0.21(+0.53%) |
Oct 24, 2012 | 39.45 | 40.12 | 38.93 | 39.25 | 259,634 | +0.41(+1.04%) |
Oct 23, 2012 | 39.06 | 39.06 | 38.05 | 38.85 | 175,466 | -0.48(-1.22%) |
Oct 19, 2012 | 39.17 | 39.52 | 38.80 | 39.33 | 139,861 | -0.13(-0.33%) |
Oct 18, 2012 | 39.39 | 39.90 | 39.10 | 39.46 | 85,491 | -0.06(-0.15%) |
Oct 17, 2012 | 38.89 | 40.36 | 38.24 | 39.52 | 68,576 | +0.72(+1.85%) |
Oct 16, 2012 | 38.43 | 38.90 | 38.28 | 38.80 | 48,907 | +0.71(+1.87%) |
Oct 15, 2012 | 38.07 | 38.38 | 37.53 | 38.09 | 62,873 | +0.08(+0.22%) |
Oct 12, 2012 | 38.31 | 38.52 | 37.84 | 38.01 | 37,307 | -0.34(-0.88%) |
Oct 11, 2012 | 38.78 | 38.81 | 38.16 | 38.35 | 68,950 | -0.11(-0.28%) |
Oct 10, 2012 | 39.08 | 39.08 | 38.11 | 38.45 | 161,401 | -0.54(-1.39%) |
Oct 09, 2012 | 39.18 | 39.48 | 38.67 | 38.99 | 59,006 | -0.26(-0.66%) |
Oct 08, 2012 | 38.99 | 39.46 | 38.61 | 39.25 | 82,154 | -0.05(-0.12%) |
Oct 05, 2012 | 40.35 | 40.52 | 39.06 | 39.30 | 82,466 | -0.76(-1.89%) |
Oct 04, 2012 | 40.33 | 40.33 | 39.52 | 40.06 | 61,968 | -0.08(-0.19%) |
Oct 03, 2012 | 40.69 | 40.69 | 39.52 | 40.13 | 155,812 | -0.54(-1.33%) |
Oct 02, 2012 | 41.56 | 41.57 | 40.18 | 40.68 | 120,638 | -0.70(-1.70%) |
Oct 01, 2012 | 40.36 | 41.82 | 40.27 | 41.38 | 65,157 | +1.51(+3.80%) |
Sep 28, 2012 | 40.23 | 40.75 | 39.86 | 39.87 | 55,046 | -0.64(-1.59%) |
Sep 27, 2012 | 41.05 | 41.05 | 40.10 | 40.51 | 105,360 | -0.14(-0.34%) |
Sep 26, 2012 | 40.81 | 41.29 | 40.02 | 40.65 | 97,518 | +0.25(+0.62%) |
Sep 25, 2012 | 41.81 | 42.04 | 40.29 | 40.39 | 66,670 | -1.26(-3.03%) |
Sep 24, 2012 | 40.88 | 42.01 | 40.33 | 41.66 | 65,302 | +0.27(+0.65%) |
Sep 21, 2012 | 42.06 | 42.11 | 41.13 | 41.39 | 232,075 | -0.05(-0.11%) |
Sep 20, 2012 | 40.88 | 41.88 | 40.27 | 41.43 | 59,847 | -0.21(-0.51%) |
Sep 19, 2012 | 41.96 | 41.96 | 41.30 | 41.65 | 57,457 | -0.21(-0.49%) |
Sep 18, 2012 | 42.09 | 42.35 | 41.46 | 41.85 | 131,820 | -0.50(-1.17%) |
Sep 17, 2012 | 43.76 | 43.76 | 42.17 | 42.35 | 113,874 | -1.61(-3.65%) |
Sep 14, 2012 | 43.53 | 44.35 | 43.04 | 43.96 | 126,064 | +0.90(+2.10%) |
Sep 13, 2012 | 41.40 | 44.06 | 41.21 | 43.05 | 159,795 | +1.60(+3.85%) |
Sep 12, 2012 | 41.52 | 41.72 | 40.63 | 41.46 | 99,784 | +0.38(+0.93%) |
Sep 11, 2012 | 40.50 | 41.43 | 40.39 | 41.07 | 112,609 | +0.50(+1.24%) |
Sep 10, 2012 | 39.08 | 40.76 | 39.08 | 40.57 | 167,908 | +1.38(+3.53%) |
Sep 07, 2012 | 37.10 | 39.47 | 36.48 | 39.19 | 68,049 | +2.42(+6.59%) |
Sep 06, 2012 | 36.07 | 36.95 | 35.73 | 36.76 | 190,199 | +1.02(+2.84%) |
Sep 05, 2012 | 36.27 | 36.43 | 35.63 | 35.75 | 98,858 | -0.80(-2.20%) |
Sep 04, 2012 | 37.27 | 37.29 | 36.05 | 36.55 | 134,942 | -0.72(-1.93%) |
Aug 31, 2012 | 37.22 | 37.51 | 36.72 | 37.27 | 65,532 | +0.51(+1.39%) |
Aug 30, 2012 | 36.70 | 36.89 | 35.98 | 36.76 | 72,502 | -0.26(-0.70%) |
Aug 29, 2012 | 37.29 | 37.41 | 36.38 | 37.02 | 74,241 | -1.36(-3.55%) |
Aug 27, 2012 | 39.19 | 39.53 | 38.23 | 38.38 | 98,040 | -0.71(-1.81%) |
Aug 24, 2012 | 39.12 | 39.53 | 38.43 | 39.09 | 86,779 | +0.01(+0.02%) |
Aug 23, 2012 | 39.34 | 39.38 | 38.58 | 39.08 | 123,768 | -0.27(-0.68%) |
Aug 22, 2012 | 39.03 | 39.66 | 39.03 | 39.34 | 152,585 | -0.05(-0.12%) |
Aug 21, 2012 | 38.73 | 40.03 | 38.41 | 39.39 | 93,775 | +0.96(+2.50%) |
Aug 20, 2012 | 39.06 | 39.27 | 38.16 | 38.43 | 126,681 | -0.62(-1.58%) |
Aug 17, 2012 | 37.37 | 39.24 | 37.29 | 39.05 | 145,173 | +1.76(+4.71%) |
Aug 16, 2012 | 36.19 | 37.68 | 35.33 | 37.29 | 113,283 | +1.09(+3.01%) |
Aug 15, 2012 | 35.20 | 36.20 | 34.90 | 36.20 | 72,804 | +0.83(+2.35%) |
Aug 14, 2012 | 35.35 | 35.49 | 34.64 | 35.37 | 125,055 | +0.17(+0.50%) |
Aug 13, 2012 | 35.64 | 36.10 | 34.63 | 35.20 | 114,399 | -0.44(-1.24%) |
Aug 10, 2012 | 35.61 | 35.82 | 34.83 | 35.64 | 72,810 | +0.02(+0.06%) |
Aug 09, 2012 | 35.36 | 36.00 | 34.88 | 35.61 | 87,299 | +0.30(+0.84%) |
Aug 08, 2012 | 34.82 | 36.08 | 34.69 | 35.32 | 127,265 | +0.49(+1.40%) |
Aug 07, 2012 | 35.30 | 35.42 | 34.77 | 34.83 | 143,666 | -0.20(-0.56%) |
Aug 06, 2012 | 35.76 | 35.76 | 34.89 | 35.03 | 221,014 | -0.68(-1.90%) |
Aug 03, 2012 | 35.16 | 36.97 | 34.28 | 35.71 | 203,093 | -1.03(-2.80%) |
Aug 02, 2012 | 36.10 | 37.67 | 36.02 | 36.73 | 80,022 | +0.10(+0.27%) |
Aug 01, 2012 | 37.02 | 37.28 | 36.14 | 36.63 | 76,168 | -0.04(-0.10%) |
Jul 31, 2012 | 37.68 | 37.97 | 36.54 | 36.67 | 78,492 | +0.05(+0.15%) |
Jul 30, 2012 | 37.14 | 37.14 | 36.27 | 36.62 | 46,751 | -0.59(-1.59%) |
Jul 27, 2012 | 35.57 | 37.59 | 35.46 | 37.21 | 78,208 | +1.83(+5.16%) |
Jul 26, 2012 | 36.12 | 36.98 | 35.37 | 35.39 | 105,710 | -0.04(-0.11%) |
Jul 25, 2012 | 36.90 | 36.90 | 35.32 | 35.42 | 108,106 | -0.96(-2.64%) |
Jul 24, 2012 | 37.44 | 37.61 | 35.97 | 36.38 | 55,679 | -0.77(-2.07%) |
Jul 23, 2012 | 37.21 | 37.50 | 36.92 | 37.15 | 73,095 | -1.19(-3.12%) |
Jul 20, 2012 | 39.59 | 39.59 | 38.23 | 38.35 | 79,367 | -1.65(-4.13%) |
Jul 19, 2012 | 39.96 | 40.38 | 39.43 | 40.00 | 85,045 | +0.28(+0.71%) |
Jul 18, 2012 | 39.01 | 40.04 | 38.72 | 39.72 | 36,616 | +0.63(+1.62%) |
Jul 17, 2012 | 40.26 | 40.26 | 38.85 | 39.09 | 68,052 | -0.88(-2.19%) |
Jul 16, 2012 | 40.03 | 40.49 | 39.75 | 39.96 | 75,235 | -0.39(-0.96%) |
Jul 13, 2012 | 38.80 | 40.44 | 38.80 | 40.35 | 126,482 | +1.67(+4.31%) |
Jul 12, 2012 | 37.93 | 39.18 | 37.23 | 38.68 | 71,735 | +0.22(+0.57%) |
Jul 11, 2012 | 37.45 | 38.69 | 37.29 | 38.46 | 71,316 | +1.00(+2.66%) |
Jul 10, 2012 | 38.40 | 39.63 | 36.86 | 37.46 | 167,082 | -0.91(-2.38%) |
Jul 09, 2012 | 40.32 | 40.81 | 38.05 | 38.38 | 180,659 | -0.12(-0.32%) |
Jul 06, 2012 | 39.13 | 39.17 | 38.21 | 38.50 | 41,771 | -1.15(-2.90%) |
Jul 05, 2012 | 40.12 | 40.73 | 39.62 | 39.65 | 69,741 | -0.71(-1.75%) |
Jul 03, 2012 | 38.60 | 40.61 | 38.60 | 40.36 | 53,670 | +1.67(+4.31%) |
Jul 02, 2012 | 38.92 | 38.92 | 37.82 | 38.69 | 121,575 | -0.08(-0.20%) |
Jun 29, 2012 | 35.83 | 39.05 | 35.68 | 38.77 | 136,534 | +3.63(+10.33%) |
Jun 28, 2012 | 35.06 | 35.14 | 34.42 | 35.14 | 369,347 | -0.37(-1.03%) |
Jun 27, 2012 | 34.88 | 35.96 | 34.88 | 35.50 | 114,216 | +0.49(+1.41%) |
Jun 26, 2012 | 35.46 | 35.81 | 34.72 | 35.01 | 171,164 | -0.55(-1.54%) |
Jun 25, 2012 | 36.88 | 37.17 | 34.83 | 35.55 | 165,769 | -2.00(-5.33%) |
Jun 22, 2012 | 37.57 | 37.81 | 36.56 | 37.56 | 106,754 | +0.36(+0.96%) |
Jun 21, 2012 | 38.91 | 38.93 | 36.69 | 37.20 | 78,940 | -1.70(-4.36%) |
Jun 20, 2012 | 39.75 | 40.26 | 38.51 | 38.89 | 86,504 | -1.02(-2.55%) |
Jun 19, 2012 | 38.42 | 40.37 | 38.38 | 39.91 | 100,350 | +1.83(+4.82%) |
Jun 18, 2012 | 38.73 | 38.86 | 37.72 | 38.08 | 93,157 | -0.86(-2.21%) |
Jun 15, 2012 | 39.12 | 39.18 | 38.20 | 38.94 | 286,738 | -0.21(-0.52%) |
Jun 14, 2012 | 38.54 | 39.32 | 38.26 | 39.15 | 96,070 | +0.78(+2.02%) |
Jun 13, 2012 | 38.09 | 38.93 | 37.57 | 38.37 | 107,554 | +0.06(+0.16%) |
Jun 12, 2012 | 37.82 | 38.61 | 37.03 | 38.31 | 129,910 | +0.79(+2.11%) |
Jun 11, 2012 | 39.12 | 39.44 | 37.41 | 37.52 | 119,187 | -0.97(-2.51%) |
Jun 08, 2012 | 38.90 | 39.50 | 37.77 | 38.48 | 94,101 | -0.64(-1.63%) |
Jun 07, 2012 | 39.36 | 40.42 | 38.96 | 39.12 | 108,183 | +0.46(+1.18%) |
Jun 06, 2012 | 38.56 | 39.09 | 38.09 | 38.67 | 65,320 | +0.40(+1.03%) |
Jun 05, 2012 | 37.55 | 38.36 | 37.55 | 38.27 | 82,604 | +0.43(+1.13%) |
Jun 04, 2012 | 38.76 | 38.83 | 36.81 | 37.84 | 139,241 | -0.48(-1.25%) |
Jun 01, 2012 | 37.62 | 39.06 | 37.62 | 38.32 | 103,730 | -0.49(-1.25%) |
May 31, 2012 | 39.75 | 39.75 | 37.72 | 38.81 | 171,442 | -0.96(-2.41%) |
May 30, 2012 | 40.62 | 40.87 | 39.45 | 39.77 | 86,626 | -1.48(-3.60%) |
May 29, 2012 | 42.08 | 42.81 | 40.78 | 41.25 | 104,753 | -0.14(-0.33%) |
May 25, 2012 | 42.20 | 42.32 | 40.90 | 41.39 | 107,982 | -0.86(-2.04%) |
May 24, 2012 | 43.04 | 43.51 | 41.69 | 42.25 | 92,476 | -0.80(-1.85%) |
May 23, 2012 | 40.50 | 43.14 | 39.25 | 43.05 | 176,145 | +1.77(+4.30%) |
May 22, 2012 | 43.21 | 43.25 | 40.72 | 41.28 | 86,088 | -1.87(-4.34%) |
May 21, 2012 | 41.72 | 43.36 | 41.61 | 43.15 | 64,011 | +1.58(+3.81%) |
May 18, 2012 | 41.43 | 43.47 | 40.66 | 41.56 | 104,623 | -0.02(-0.04%) |
May 17, 2012 | 42.62 | 43.23 | 41.57 | 41.58 | 80,221 | -0.86(-2.04%) |
May 16, 2012 | 43.87 | 44.38 | 42.44 | 42.44 | 56,682 | -1.21(-2.76%) |
May 15, 2012 | 44.42 | 44.63 | 43.31 | 43.65 | 48,368 | -0.74(-1.66%) |
May 14, 2012 | 45.31 | 45.56 | 44.34 | 44.38 | 70,356 | -1.76(-3.81%) |
May 11, 2012 | 46.11 | 47.33 | 45.57 | 46.14 | 64,077 | -0.58(-1.23%) |
May 10, 2012 | 46.57 | 46.99 | 45.62 | 46.72 | 68,037 | +0.65(+1.41%) |
May 09, 2012 | 46.07 | 46.98 | 45.63 | 46.07 | 55,235 | -0.92(-1.95%) |
May 08, 2012 | 46.38 | 47.32 | 45.10 | 46.98 | 162,713 | -0.04(-0.08%) |
May 07, 2012 | 47.05 | 47.65 | 46.61 | 47.02 | 78,783 | -0.30(-0.64%) |
May 04, 2012 | 47.52 | 47.97 | 47.07 | 47.32 | 130,821 | -0.54(-1.12%) |
May 03, 2012 | 47.26 | 47.92 | 46.64 | 47.86 | 135,359 | +0.47(+0.99%) |
May 02, 2012 | 46.97 | 47.42 | 46.26 | 47.39 | 64,055 | -0.27(-0.56%) |