Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 33.19 | 33.23 | 33.23 | 33.23 | 4,400 | -0.02(-0.06%) |
Apr 26, 2013 | 33.26 | 33.27 | 33.25 | 33.25 | 1,470 | +0.20(+0.59%) |
Apr 25, 2013 | 33.05 | 33.05 | 33.04 | 33.05 | 998 | -0.02(-0.07%) |
Apr 24, 2013 | 33.04 | 33.18 | 33.03 | 33.07 | 8,006 | -0.10(-0.29%) |
Apr 23, 2013 | 33.20 | 33.20 | 33.08 | 33.17 | 3,359 | +0.04(+0.11%) |
Apr 22, 2013 | 33.18 | 33.18 | 33.13 | 33.13 | 370 | -0.10(-0.30%) |
Apr 19, 2013 | 33.30 | 33.30 | 33.02 | 33.23 | 1,164 | -0.07(-0.20%) |
Apr 18, 2013 | 33.32 | 33.32 | 33.30 | 33.30 | 1,643 | +0.16(+0.48%) |
Apr 17, 2013 | 33.10 | 33.14 | 33.10 | 33.14 | 688 | -0.01(-0.03%) |
Apr 16, 2013 | 32.91 | 33.15 | 32.91 | 33.15 | 2,614 | +0.16(+0.50%) |
Apr 15, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 210 | +0.13(+0.41%) |
Apr 12, 2013 | 33.00 | 33.00 | 32.85 | 32.85 | 4,592 | -0.14(-0.42%) |
Apr 11, 2013 | 32.63 | 32.99 | 32.63 | 32.99 | 1,017 | +0.17(+0.53%) |
Apr 10, 2013 | 32.96 | 32.96 | 32.82 | 32.82 | 475 | +0.06(+0.17%) |
Apr 09, 2013 | 33.00 | 33.00 | 32.76 | 32.76 | 1,090 | -0.20(-0.61%) |
Apr 08, 2013 | 32.90 | 32.97 | 32.90 | 32.96 | 2,769 | -0.04(-0.12%) |
Apr 05, 2013 | 32.88 | 33.00 | 32.88 | 33.00 | 902 | +0.02(+0.05%) |
Apr 04, 2013 | 32.70 | 33.00 | 32.69 | 32.98 | 2,325 | -0.02(-0.05%) |
Apr 03, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.20(+0.60%) |
Apr 02, 2013 | 32.61 | 32.80 | 32.61 | 32.80 | 2,530 | -0.01(-0.02%) |
Apr 01, 2013 | 32.80 | 32.81 | 32.66 | 32.81 | 2,474 | -0.02(-0.05%) |
Mar 27, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 1,100 | +0.03(+0.09%) |
Mar 26, 2013 | 32.84 | 32.84 | 32.69 | 32.80 | 3,455 | -0.04(-0.11%) |
Mar 25, 2013 | 32.95 | 32.95 | 32.84 | 32.84 | 3,230 | -0.15(-0.47%) |
Mar 22, 2013 | 33.00 | 33.07 | 32.81 | 32.99 | 2,144 | +0.14(+0.42%) |
Mar 21, 2013 | 32.98 | 32.98 | 32.81 | 32.85 | 5,690 | -0.01(-0.02%) |
Mar 20, 2013 | 32.99 | 32.99 | 32.83 | 32.86 | 1,125 | +0.09(+0.27%) |
Mar 19, 2013 | 32.89 | 32.89 | 32.55 | 32.77 | 2,281 | -0.07(-0.21%) |
Mar 18, 2013 | 33.02 | 33.02 | 32.34 | 32.84 | 2,720 | +0.09(+0.27%) |
Mar 15, 2013 | 32.90 | 32.92 | 32.75 | 32.75 | 4,179 | -0.02(-0.06%) |
Mar 14, 2013 | 32.84 | 32.90 | 32.77 | 32.77 | 1,914 | -0.13(-0.39%) |
Mar 13, 2013 | 32.62 | 32.90 | 32.62 | 32.90 | 940 | -0.00(-0.00%) |
Mar 12, 2013 | 32.65 | 32.90 | 32.65 | 32.90 | 5,770 | +0.10(+0.30%) |
Mar 11, 2013 | 32.97 | 32.97 | 32.72 | 32.80 | 4,373 | +0.08(+0.24%) |
Mar 08, 2013 | 32.85 | 32.85 | 32.48 | 32.72 | 7,706 | +0.19(+0.58%) |
Mar 07, 2013 | 32.44 | 32.81 | 32.44 | 32.53 | 2,700 | -0.32(-0.97%) |
Mar 06, 2013 | 33.12 | 33.12 | 32.80 | 32.85 | 2,505 | -0.13(-0.40%) |
Mar 05, 2013 | 32.62 | 33.00 | 32.62 | 32.98 | 2,600 | -0.02(-0.05%) |
Mar 04, 2013 | 33.00 | 33.03 | 32.90 | 33.00 | 8,512 | +0.04(+0.12%) |
Mar 01, 2013 | 32.55 | 32.96 | 32.55 | 32.96 | 524 | -0.09(-0.27%) |
Feb 28, 2013 | 32.69 | 33.05 | 32.63 | 33.05 | 1,777 | -0.01(-0.02%) |
Feb 27, 2013 | 33.05 | 33.05 | 33.05 | 33.05 | 500 | +0.06(+0.19%) |
Feb 26, 2013 | 32.98 | 33.02 | 32.89 | 32.99 | 8,968 | +0.19(+0.59%) |
Feb 22, 2013 | 32.75 | 32.85 | 32.61 | 32.80 | 7,716 | +0.06(+0.17%) |
Feb 21, 2013 | 32.43 | 32.79 | 32.43 | 32.74 | 2,450 | +0.00(+0.00%) |
Feb 20, 2013 | 32.77 | 32.77 | 32.60 | 32.74 | 5,521 | +0.01(+0.03%) |
Feb 19, 2013 | 32.80 | 32.80 | 32.61 | 32.73 | 2,632 | +0.12(+0.37%) |
Feb 15, 2013 | 32.66 | 32.87 | 32.47 | 32.61 | 28,453 | -0.25(-0.76%) |
Feb 14, 2013 | 32.60 | 32.86 | 32.58 | 32.86 | 8,501 | +0.26(+0.80%) |
Feb 13, 2013 | 32.83 | 32.83 | 32.48 | 32.60 | 22,731 | -0.27(-0.82%) |
Feb 12, 2013 | 32.65 | 32.87 | 32.57 | 32.87 | 1,784 | +0.06(+0.18%) |
Feb 11, 2013 | 32.79 | 32.87 | 32.67 | 32.81 | 3,365 | -0.17(-0.52%) |
Feb 08, 2013 | 32.96 | 32.98 | 32.76 | 32.98 | 2,276 | +0.04(+0.12%) |
Feb 07, 2013 | 32.90 | 32.99 | 32.69 | 32.94 | 15,150 | +0.08(+0.24%) |
Feb 06, 2013 | 32.69 | 32.86 | 32.69 | 32.86 | 400 | +0.26(+0.80%) |
Feb 04, 2013 | 32.55 | 32.70 | 32.55 | 32.60 | 1,491 | -0.02(-0.06%) |
Feb 01, 2013 | 32.84 | 32.85 | 32.55 | 32.62 | 23,865 | -0.18(-0.55%) |
Jan 31, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 520 | +0.02(+0.08%) |
Jan 30, 2013 | 32.74 | 32.81 | 32.62 | 32.77 | 17,977 | +0.15(+0.47%) |
Jan 29, 2013 | 32.53 | 32.62 | 32.53 | 32.62 | 440 | -0.06(-0.18%) |
Jan 28, 2013 | 32.64 | 32.68 | 32.46 | 32.68 | 11,549 | -0.05(-0.15%) |
Jan 25, 2013 | 32.66 | 32.79 | 32.65 | 32.73 | 6,439 | -0.02(-0.05%) |
Jan 24, 2013 | 32.83 | 32.88 | 32.75 | 32.75 | 4,806 | -0.14(-0.42%) |
Jan 23, 2013 | 32.89 | 32.90 | 32.88 | 32.88 | 2,220 | -0.01(-0.02%) |
Jan 22, 2013 | 32.62 | 32.89 | 32.62 | 32.89 | 6,327 | +0.14(+0.43%) |
Jan 18, 2013 | 32.79 | 32.85 | 32.74 | 32.75 | 3,490 | +0.00(+0.00%) |
Jan 17, 2013 | 32.75 | 32.80 | 32.70 | 32.75 | 25,019 | -0.04(-0.12%) |
Jan 16, 2013 | 32.87 | 32.92 | 32.67 | 32.79 | 19,875 | -0.02(-0.07%) |
Jan 15, 2013 | 32.88 | 32.88 | 32.80 | 32.81 | 1,918 | +0.01(+0.04%) |
Jan 14, 2013 | 32.80 | 32.80 | 32.69 | 32.80 | 2,400 | +0.05(+0.15%) |
Jan 11, 2013 | 32.61 | 32.75 | 32.61 | 32.75 | 16,675 | +0.00(+0.00%) |
Jan 10, 2013 | 32.69 | 32.91 | 32.66 | 32.75 | 61,502 | +0.06(+0.18%) |
Jan 09, 2013 | 32.57 | 32.93 | 32.57 | 32.69 | 3,754 | +0.03(+0.09%) |
Jan 08, 2013 | 32.86 | 32.86 | 32.54 | 32.66 | 39,189 | -0.08(-0.24%) |
Jan 07, 2013 | 32.88 | 32.88 | 32.64 | 32.74 | 23,445 | +0.00(+0.00%) |
Jan 04, 2013 | 32.84 | 32.84 | 32.55 | 32.74 | 72,984 | -0.04(-0.12%) |
Jan 03, 2013 | 32.65 | 32.87 | 32.63 | 32.78 | 5,427 | -0.07(-0.21%) |
Jan 02, 2013 | 32.88 | 32.94 | 32.58 | 32.85 | 9,558 | +0.27(+0.83%) |
Dec 31, 2012 | 32.65 | 32.65 | 32.50 | 32.58 | 29,900 | +0.01(+0.03%) |
Dec 28, 2012 | 32.78 | 32.78 | 32.57 | 32.57 | 15,182 | -0.03(-0.09%) |
Dec 27, 2012 | 32.56 | 32.69 | 32.44 | 32.60 | 23,312 | -0.26(-0.79%) |
Dec 26, 2012 | 32.67 | 32.87 | 32.67 | 32.86 | 33,042 | +0.22(+0.67%) |
Dec 24, 2012 | 32.70 | 32.70 | 32.63 | 32.64 | 900 | -0.29(-0.88%) |
Dec 21, 2012 | 32.79 | 32.93 | 32.75 | 32.93 | 12,577 | +0.33(+1.02%) |
Dec 20, 2012 | 32.61 | 32.74 | 32.57 | 32.60 | 1,446 | -0.24(-0.74%) |
Dec 19, 2012 | 32.86 | 32.86 | 32.64 | 32.84 | 14,528 | +0.22(+0.67%) |
Dec 18, 2012 | 32.71 | 32.71 | 32.55 | 32.62 | 23,228 | -0.14(-0.42%) |
Dec 17, 2012 | 32.97 | 32.97 | 32.73 | 32.76 | 10,174 | -0.07(-0.21%) |
Dec 14, 2012 | 32.85 | 32.85 | 32.75 | 32.83 | 1,320 | +0.00(+0.01%) |
Dec 13, 2012 | 32.85 | 32.90 | 32.73 | 32.83 | 4,850 | -0.10(-0.32%) |
Dec 12, 2012 | 33.00 | 33.09 | 32.84 | 32.93 | 3,218 | +0.09(+0.27%) |
Dec 11, 2012 | 33.01 | 33.01 | 32.84 | 32.84 | 2,784 | -0.20(-0.61%) |
Dec 10, 2012 | 32.86 | 33.04 | 32.86 | 33.04 | 10,800 | +0.06(+0.18%) |
Dec 07, 2012 | 32.99 | 32.99 | 32.90 | 32.98 | 8,973 | +0.02(+0.06%) |
Dec 06, 2012 | 32.95 | 33.00 | 32.93 | 32.96 | 2,963 | +0.06(+0.18%) |
Dec 05, 2012 | 33.06 | 33.06 | 32.90 | 32.90 | 48,969 | -0.07(-0.22%) |
Dec 04, 2012 | 33.05 | 33.07 | 32.97 | 32.97 | 1,027 | +0.08(+0.26%) |
Nov 30, 2012 | 32.92 | 33.09 | 32.88 | 32.89 | 7,130 | -0.01(-0.03%) |
Nov 29, 2012 | 33.09 | 33.12 | 32.87 | 32.90 | 4,098 | +0.02(+0.06%) |
Nov 28, 2012 | 32.95 | 33.10 | 32.88 | 32.88 | 2,030 | -0.19(-0.57%) |
Nov 27, 2012 | 33.02 | 33.09 | 32.92 | 33.07 | 10,896 | +0.06(+0.18%) |
Nov 26, 2012 | 33.08 | 33.08 | 32.99 | 33.01 | 2,010 | +0.06(+0.18%) |
Nov 23, 2012 | 32.97 | 32.97 | 32.90 | 32.95 | 3,340 | +0.01(+0.03%) |
Nov 21, 2012 | 32.97 | 33.02 | 32.94 | 32.94 | 2,188 | -0.06(-0.18%) |
Nov 20, 2012 | 33.10 | 33.10 | 32.97 | 33.00 | 5,747 | -0.05(-0.16%) |
Nov 19, 2012 | 33.11 | 33.11 | 32.86 | 33.05 | 3,949 | +0.07(+0.21%) |
Nov 16, 2012 | 33.07 | 33.12 | 32.95 | 32.98 | 2,718 | -0.12(-0.35%) |
Nov 15, 2012 | 33.14 | 33.14 | 33.07 | 33.10 | 2,454 | -0.03(-0.09%) |
Nov 14, 2012 | 33.22 | 33.22 | 33.10 | 33.13 | 5,701 | -0.03(-0.09%) |
Nov 13, 2012 | 33.13 | 33.16 | 33.10 | 33.16 | 1,800 | +0.16(+0.48%) |
Nov 12, 2012 | 33.06 | 33.09 | 33.00 | 33.00 | 3,777 | -0.06(-0.18%) |
Nov 09, 2012 | 33.15 | 33.15 | 32.96 | 33.06 | 1,500 | -0.08(-0.24%) |
Nov 08, 2012 | 33.07 | 33.19 | 32.94 | 33.14 | 3,704 | +0.15(+0.44%) |
Nov 07, 2012 | 33.19 | 33.19 | 32.99 | 32.99 | 6,475 | -0.05(-0.14%) |
Nov 06, 2012 | 33.11 | 33.11 | 33.01 | 33.04 | 4,890 | -0.01(-0.03%) |
Nov 05, 2012 | 33.20 | 33.20 | 33.05 | 33.05 | 3,196 | +0.01(+0.04%) |
Nov 02, 2012 | 33.06 | 33.06 | 33.02 | 33.04 | 4,268 | -0.02(-0.07%) |
Nov 01, 2012 | 33.15 | 33.15 | 33.05 | 33.06 | 3,050 | -0.09(-0.27%) |
Oct 31, 2012 | 33.04 | 33.17 | 33.01 | 33.15 | 5,148 | +0.13(+0.41%) |
Oct 26, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 6,800 | +0.12(+0.35%) |
Oct 25, 2012 | 32.98 | 32.98 | 32.79 | 32.90 | 4,576 | -0.10(-0.30%) |
Oct 24, 2012 | 32.83 | 33.02 | 32.83 | 33.00 | 7,068 | -0.03(-0.09%) |
Oct 23, 2012 | 33.01 | 33.03 | 33.01 | 33.03 | 661 | +0.01(+0.03%) |
Oct 19, 2012 | 32.85 | 33.04 | 32.85 | 33.02 | 3,105 | +0.10(+0.30%) |
Oct 18, 2012 | 33.00 | 33.00 | 32.92 | 32.92 | 2,960 | +0.01(+0.03%) |
Oct 17, 2012 | 32.94 | 32.94 | 32.83 | 32.91 | 3,425 | -0.09(-0.27%) |
Oct 16, 2012 | 33.13 | 33.13 | 32.91 | 33.00 | 6,106 | -0.03(-0.09%) |
Oct 15, 2012 | 32.88 | 33.06 | 32.88 | 33.03 | 1,833 | +0.03(+0.09%) |
Oct 12, 2012 | 33.00 | 33.02 | 32.97 | 33.00 | 1,400 | +0.10(+0.30%) |
Oct 11, 2012 | 32.87 | 32.92 | 32.80 | 32.90 | 3,120 | +0.10(+0.30%) |
Oct 10, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 800 | -0.03(-0.09%) |
Oct 09, 2012 | 32.79 | 32.83 | 32.71 | 32.83 | 900 | +0.04(+0.12%) |
Oct 08, 2012 | 32.81 | 32.81 | 32.73 | 32.79 | 1,620 | +0.04(+0.12%) |
Oct 05, 2012 | 32.79 | 32.79 | 32.71 | 32.75 | 3,134 | +0.03(+0.09%) |
Oct 04, 2012 | 32.88 | 32.88 | 32.72 | 32.72 | 5,248 | -0.02(-0.05%) |
Oct 03, 2012 | 32.92 | 32.92 | 32.74 | 32.74 | 2,931 | -0.04(-0.12%) |
Oct 02, 2012 | 32.90 | 32.94 | 32.73 | 32.78 | 5,796 | -0.07(-0.22%) |
Oct 01, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 2,000 | -0.05(-0.14%) |
Sep 28, 2012 | 32.90 | 32.96 | 32.69 | 32.90 | 5,196 | +0.06(+0.17%) |
Sep 27, 2012 | 32.92 | 32.92 | 32.84 | 32.84 | 4,301 | -0.03(-0.09%) |
Sep 26, 2012 | 32.90 | 32.92 | 32.81 | 32.87 | 8,925 | +0.07(+0.21%) |
Sep 25, 2012 | 32.58 | 32.84 | 32.58 | 32.80 | 11,010 | +0.05(+0.15%) |
Sep 24, 2012 | 32.77 | 32.77 | 32.66 | 32.75 | 6,600 | +0.03(+0.09%) |
Sep 21, 2012 | 32.60 | 32.72 | 32.60 | 32.72 | 3,300 | +0.06(+0.18%) |
Sep 20, 2012 | 32.60 | 32.68 | 32.60 | 32.66 | 4,380 | -0.02(-0.06%) |
Sep 19, 2012 | 32.71 | 32.71 | 32.60 | 32.68 | 4,947 | +0.12(+0.37%) |
Sep 18, 2012 | 32.70 | 32.70 | 32.44 | 32.56 | 1,880 | +0.01(+0.04%) |
Sep 17, 2012 | 32.44 | 32.58 | 32.43 | 32.55 | 1,263 | -0.09(-0.26%) |
Sep 14, 2012 | 32.66 | 32.71 | 32.49 | 32.63 | 6,630 | -0.12(-0.35%) |
Sep 13, 2012 | 32.75 | 32.77 | 32.69 | 32.75 | 2,748 | +0.19(+0.58%) |
Sep 12, 2012 | 32.55 | 32.73 | 32.55 | 32.56 | 20,371 | +0.01(+0.03%) |
Sep 11, 2012 | 32.59 | 32.80 | 32.55 | 32.55 | 14,765 | -0.07(-0.21%) |
Sep 10, 2012 | 32.75 | 32.75 | 32.55 | 32.62 | 30,440 | -0.03(-0.09%) |
Sep 07, 2012 | 32.87 | 32.87 | 32.65 | 32.65 | 6,983 | -0.12(-0.37%) |
Sep 06, 2012 | 32.78 | 32.78 | 32.77 | 32.77 | 7,600 | +0.03(+0.09%) |
Sep 05, 2012 | 32.77 | 32.77 | 32.74 | 32.74 | 1,400 | -0.02(-0.06%) |
Sep 04, 2012 | 32.89 | 32.92 | 32.76 | 32.76 | 986 | -0.12(-0.37%) |
Aug 31, 2012 | 32.85 | 32.89 | 32.69 | 32.88 | 1,100 | +0.33(+1.00%) |
Aug 30, 2012 | 32.76 | 32.78 | 32.54 | 32.55 | 1,707 | -0.25(-0.75%) |
Aug 29, 2012 | 32.85 | 32.85 | 32.75 | 32.80 | 2,150 | +0.05(+0.15%) |
Aug 27, 2012 | 32.75 | 32.81 | 32.55 | 32.75 | 7,861 | +0.05(+0.15%) |
Aug 24, 2012 | 32.46 | 32.70 | 32.46 | 32.70 | 4,347 | +0.09(+0.27%) |
Aug 23, 2012 | 32.73 | 32.73 | 32.56 | 32.61 | 1,359 | +0.03(+0.08%) |
Aug 22, 2012 | 32.49 | 32.61 | 32.48 | 32.59 | 1,845 | +0.10(+0.30%) |
Aug 21, 2012 | 32.50 | 32.54 | 32.44 | 32.49 | 3,394 | +0.00(+0.01%) |
Aug 20, 2012 | 32.48 | 32.49 | 32.48 | 32.49 | 4,400 | -0.06(-0.20%) |
Aug 17, 2012 | 32.56 | 32.56 | 32.27 | 32.55 | 3,388 | +0.13(+0.40%) |
Aug 16, 2012 | 32.45 | 32.45 | 32.26 | 32.42 | 2,700 | -0.07(-0.22%) |
Aug 15, 2012 | 32.54 | 32.54 | 32.49 | 32.49 | 5,103 | -0.12(-0.37%) |
Aug 14, 2012 | 32.60 | 32.64 | 32.45 | 32.61 | 4,356 | +0.08(+0.25%) |
Aug 13, 2012 | 32.70 | 32.73 | 32.51 | 32.53 | 4,489 | -0.14(-0.44%) |
Aug 10, 2012 | 32.70 | 32.72 | 32.45 | 32.67 | 3,741 | -0.01(-0.03%) |
Aug 09, 2012 | 32.45 | 32.73 | 32.45 | 32.68 | 1,449 | +0.02(+0.06%) |
Aug 08, 2012 | 32.42 | 32.71 | 32.42 | 32.66 | 4,079 | +0.06(+0.18%) |
Aug 07, 2012 | 32.71 | 32.75 | 32.60 | 32.60 | 5,087 | -0.04(-0.12%) |
Aug 06, 2012 | 32.80 | 32.80 | 32.64 | 32.64 | 460 | -0.20(-0.61%) |
Aug 03, 2012 | 32.90 | 32.90 | 32.60 | 32.84 | 530 | +0.15(+0.47%) |
Aug 02, 2012 | 32.60 | 32.91 | 32.60 | 32.69 | 849 | -0.02(-0.07%) |
Aug 01, 2012 | 32.60 | 32.87 | 32.60 | 32.71 | 1,450 | -0.19(-0.58%) |
Jul 31, 2012 | 32.67 | 32.90 | 32.67 | 32.90 | 3,064 | +0.05(+0.16%) |
Jul 30, 2012 | 32.91 | 32.91 | 32.84 | 32.85 | 2,900 | +0.20(+0.61%) |
Jul 27, 2012 | 32.63 | 33.08 | 32.63 | 32.65 | 10,255 | -0.14(-0.43%) |
Jul 26, 2012 | 33.15 | 33.20 | 32.79 | 32.79 | 9,042 | -0.41(-1.23%) |
Jul 25, 2012 | 33.16 | 33.20 | 32.80 | 33.20 | 2,099 | +0.19(+0.58%) |
Jul 24, 2012 | 33.00 | 33.09 | 32.73 | 33.01 | 5,348 | -0.04(-0.12%) |
Jul 23, 2012 | 33.00 | 33.05 | 32.94 | 33.05 | 4,633 | +0.15(+0.46%) |
Jul 20, 2012 | 33.09 | 33.09 | 32.61 | 32.90 | 6,840 | +0.00(+0.00%) |
Jul 19, 2012 | 32.71 | 32.94 | 32.71 | 32.90 | 2,000 | +0.05(+0.16%) |
Jul 18, 2012 | 33.03 | 33.03 | 32.70 | 32.85 | 3,086 | -0.00(-0.01%) |
Jul 17, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 457 | +0.16(+0.49%) |
Jul 16, 2012 | 32.69 | 32.88 | 32.52 | 32.69 | 8,444 | +0.24(+0.74%) |
Jul 13, 2012 | 32.89 | 33.17 | 32.38 | 32.45 | 9,841 | -0.37(-1.14%) |
Jul 12, 2012 | 32.41 | 32.90 | 32.41 | 32.82 | 2,162 | -0.06(-0.17%) |
Jul 11, 2012 | 32.85 | 32.88 | 32.75 | 32.88 | 2,004 | +0.16(+0.49%) |
Jul 10, 2012 | 32.64 | 32.85 | 32.64 | 32.72 | 1,043 | +0.09(+0.28%) |
Jul 09, 2012 | 32.49 | 32.64 | 32.28 | 32.63 | 1,310 | +0.14(+0.44%) |
Jul 06, 2012 | 32.51 | 32.55 | 32.27 | 32.49 | 550 | +0.04(+0.11%) |
Jul 05, 2012 | 32.55 | 32.55 | 32.26 | 32.45 | 950 | +0.04(+0.14%) |
Jul 03, 2012 | 32.45 | 32.45 | 32.26 | 32.41 | 400 | -0.08(-0.26%) |
Jul 02, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 200 | -0.03(-0.09%) |
Jun 29, 2012 | 32.52 | 32.52 | 32.52 | 32.52 | 330 | +0.04(+0.13%) |
Jun 28, 2012 | 32.53 | 32.57 | 32.17 | 32.48 | 3,006 | +0.37(+1.15%) |
Jun 27, 2012 | 32.49 | 32.49 | 32.09 | 32.11 | 4,872 | -0.31(-0.96%) |
Jun 26, 2012 | 32.44 | 32.55 | 32.41 | 32.42 | 6,960 | +0.25(+0.78%) |
Jun 25, 2012 | 32.50 | 32.57 | 32.17 | 32.17 | 1,821 | +0.09(+0.28%) |
Jun 22, 2012 | 32.75 | 32.75 | 32.07 | 32.08 | 3,444 | -0.31(-0.96%) |
Jun 21, 2012 | 32.39 | 32.39 | 32.39 | 32.39 | 100 | +0.06(+0.19%) |
Jun 20, 2012 | 32.18 | 32.53 | 32.12 | 32.33 | 8,705 | +0.14(+0.43%) |
Jun 19, 2012 | 32.16 | 32.32 | 32.13 | 32.19 | 16,100 | +0.05(+0.15%) |
Jun 18, 2012 | 32.33 | 32.38 | 32.14 | 32.14 | 3,000 | -0.21(-0.64%) |
Jun 15, 2012 | 32.28 | 32.35 | 32.17 | 32.35 | 2,629 | +0.16(+0.48%) |
Jun 14, 2012 | 32.19 | 32.22 | 32.16 | 32.20 | 5,940 | +0.10(+0.33%) |
Jun 12, 2012 | 32.15 | 32.09 | 32.09 | 32.09 | 4,500 | -0.06(-0.20%) |
Jun 11, 2012 | 32.09 | 32.15 | 32.00 | 32.15 | 1,171 | +0.11(+0.36%) |
Jun 08, 2012 | 32.20 | 32.20 | 32.04 | 32.04 | 1,902 | -0.10(-0.31%) |
Jun 07, 2012 | 32.04 | 32.14 | 32.04 | 32.14 | 4,200 | +0.07(+0.22%) |
Jun 06, 2012 | 32.08 | 32.08 | 32.05 | 32.07 | 2,340 | -0.14(-0.43%) |
Jun 05, 2012 | 32.07 | 32.21 | 32.07 | 32.21 | 200 | -0.04(-0.12%) |
Jun 04, 2012 | 32.17 | 32.33 | 32.16 | 32.25 | 2,930 | -0.12(-0.38%) |
Jun 01, 2012 | 32.30 | 32.37 | 32.25 | 32.37 | 13,938 | +0.13(+0.41%) |
May 31, 2012 | 32.25 | 32.27 | 32.22 | 32.24 | 1,800 | -0.01(-0.03%) |
May 30, 2012 | 32.24 | 32.25 | 32.24 | 32.25 | 516 | +0.00(+0.00%) |
May 29, 2012 | 32.25 | 32.25 | 32.25 | 32.25 | 172 | +0.11(+0.34%) |
May 25, 2012 | 32.14 | 32.14 | 32.14 | 32.14 | 500 | +0.08(+0.25%) |
May 24, 2012 | 32.10 | 32.10 | 32.06 | 32.06 | 8,451 | -0.10(-0.32%) |
May 23, 2012 | 32.20 | 32.20 | 32.16 | 32.16 | 600 | -0.01(-0.02%) |
May 22, 2012 | 32.14 | 32.17 | 32.14 | 32.17 | 4,200 | -0.02(-0.06%) |
May 21, 2012 | 32.27 | 32.27 | 32.19 | 32.19 | 990 | -0.11(-0.34%) |
May 18, 2012 | 32.30 | 32.30 | 32.30 | 32.30 | 1,700 | +0.07(+0.22%) |
May 16, 2012 | 32.29 | 32.23 | 32.23 | 32.23 | 1,000 | -0.04(-0.12%) |
May 15, 2012 | 32.22 | 32.35 | 32.22 | 32.27 | 7,125 | +0.08(+0.25%) |
May 14, 2012 | 32.20 | 32.20 | 32.19 | 32.19 | 200 | +0.18(+0.57%) |
May 11, 2012 | 32.12 | 32.25 | 32.01 | 32.01 | 3,900 | -0.06(-0.19%) |
May 10, 2012 | 31.99 | 32.07 | 31.99 | 32.07 | 576 | +0.00(+0.00%) |
May 09, 2012 | 32.07 | 32.07 | 32.07 | 32.07 | 300 | +0.08(+0.25%) |
May 08, 2012 | 31.93 | 32.05 | 31.93 | 31.99 | 743 | +0.10(+0.32%) |
May 07, 2012 | 31.88 | 32.09 | 31.88 | 31.89 | 3,408 | -0.19(-0.59%) |
May 04, 2012 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | +0.09(+0.28%) |
May 03, 2012 | 32.00 | 32.19 | 31.83 | 31.99 | 4,686 | -0.01(-0.03%) |
May 02, 2012 | 32.02 | 32.02 | 31.95 | 32.00 | 1,100 | +0.05(+0.16%) |