Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.20 | 41.97 | 41.10 | 41.80 | 24,827 | +0.73(+1.78%) |
Apr 29, 2013 | 40.86 | 41.44 | 40.83 | 41.07 | 11,856 | +0.34(+0.83%) |
Apr 26, 2013 | 42.16 | 42.11 | 40.73 | 40.73 | 27,436 | -1.38(-3.28%) |
Apr 25, 2013 | 41.50 | 42.50 | 41.50 | 42.11 | 8,343 | -0.35(-0.82%) |
Apr 24, 2013 | 42.00 | 42.46 | 41.15 | 42.46 | 12,415 | +0.46(+1.10%) |
Apr 23, 2013 | 41.36 | 42.00 | 41.36 | 42.00 | 14,363 | +0.81(+1.97%) |
Apr 22, 2013 | 41.30 | 41.30 | 40.46 | 41.19 | 11,309 | -0.09(-0.22%) |
Apr 19, 2013 | 40.79 | 41.30 | 40.45 | 41.28 | 14,830 | +0.33(+0.81%) |
Apr 18, 2013 | 40.70 | 41.07 | 40.25 | 40.95 | 13,210 | +0.29(+0.71%) |
Apr 17, 2013 | 40.73 | 40.99 | 39.52 | 40.66 | 32,629 | -0.36(-0.88%) |
Apr 16, 2013 | 40.84 | 41.07 | 40.33 | 41.02 | 18,813 | +1.16(+2.91%) |
Apr 15, 2013 | 41.18 | 41.18 | 39.78 | 39.86 | 24,890 | -1.42(-3.44%) |
Apr 12, 2013 | 41.18 | 41.33 | 40.76 | 41.28 | 7,148 | -0.16(-0.39%) |
Apr 11, 2013 | 41.69 | 41.78 | 41.27 | 41.44 | 4,717 | -0.34(-0.81%) |
Apr 10, 2013 | 41.41 | 41.85 | 40.97 | 41.78 | 16,514 | +0.56(+1.36%) |
Apr 09, 2013 | 41.41 | 41.80 | 41.05 | 41.22 | 10,407 | -0.35(-0.84%) |
Apr 08, 2013 | 41.74 | 41.74 | 41.28 | 41.57 | 6,554 | -0.17(-0.41%) |
Apr 05, 2013 | 40.90 | 41.92 | 40.90 | 41.74 | 18,314 | +0.21(+0.51%) |
Apr 04, 2013 | 40.93 | 41.54 | 40.93 | 41.53 | 8,077 | +0.50(+1.22%) |
Apr 03, 2013 | 41.30 | 41.30 | 40.95 | 41.03 | 31,666 | -0.29(-0.70%) |
Apr 02, 2013 | 41.75 | 41.86 | 41.02 | 41.32 | 19,947 | -0.06(-0.14%) |
Apr 01, 2013 | 42.28 | 42.28 | 41.25 | 41.38 | 15,403 | -0.90(-2.13%) |
Mar 28, 2013 | 42.50 | 42.50 | 41.81 | 42.28 | 13,003 | -0.09(-0.21%) |
Mar 27, 2013 | 42.22 | 42.49 | 42.09 | 42.37 | 5,490 | -0.04(-0.09%) |
Mar 26, 2013 | 42.47 | 42.47 | 42.24 | 42.41 | 7,218 | -0.04(-0.09%) |
Mar 25, 2013 | 42.49 | 42.49 | 42.20 | 42.45 | 7,524 | +0.01(+0.02%) |
Mar 22, 2013 | 42.34 | 42.48 | 41.33 | 42.44 | 16,414 | +0.24(+0.57%) |
Mar 21, 2013 | 42.21 | 42.39 | 41.62 | 42.20 | 14,809 | -0.15(-0.35%) |
Mar 20, 2013 | 41.74 | 42.35 | 41.33 | 42.35 | 16,552 | +0.71(+1.71%) |
Mar 19, 2013 | 41.09 | 41.81 | 41.01 | 41.64 | 10,070 | +0.56(+1.36%) |
Mar 18, 2013 | 40.75 | 41.41 | 40.60 | 41.08 | 14,192 | +0.07(+0.17%) |
Mar 15, 2013 | 42.00 | 42.00 | 40.85 | 41.01 | 42,674 | -0.15(-0.36%) |
Mar 14, 2013 | 41.10 | 41.27 | 40.64 | 41.16 | 16,970 | +0.28(+0.68%) |
Mar 13, 2013 | 40.80 | 41.45 | 40.80 | 40.88 | 7,297 | +0.00(+0.00%) |
Mar 12, 2013 | 41.04 | 41.29 | 40.65 | 40.88 | 8,271 | -0.12(-0.29%) |
Mar 11, 2013 | 41.35 | 41.72 | 40.85 | 41.00 | 16,471 | -0.34(-0.82%) |
Mar 08, 2013 | 41.94 | 41.94 | 41.00 | 41.34 | 14,957 | -0.16(-0.39%) |
Mar 07, 2013 | 40.89 | 41.50 | 40.50 | 41.50 | 8,641 | +0.50(+1.22%) |
Mar 06, 2013 | 40.97 | 41.34 | 40.87 | 41.00 | 8,673 | +0.02(+0.05%) |
Mar 05, 2013 | 41.01 | 41.39 | 40.77 | 40.98 | 15,356 | +0.04(+0.10%) |
Mar 04, 2013 | 40.91 | 41.77 | 40.68 | 40.94 | 16,312 | -0.18(-0.44%) |
Mar 01, 2013 | 41.12 | 41.91 | 40.75 | 41.12 | 23,841 | -0.31(-0.75%) |
Feb 28, 2013 | 41.45 | 41.80 | 40.82 | 41.43 | 25,221 | -0.02(-0.05%) |
Feb 27, 2013 | 41.25 | 41.72 | 41.25 | 41.45 | 12,064 | +0.40(+0.97%) |
Feb 26, 2013 | 41.45 | 41.75 | 40.50 | 41.05 | 25,649 | +0.77(+1.91%) |
Feb 25, 2013 | 41.29 | 41.47 | 40.28 | 40.28 | 24,514 | -0.72(-1.76%) |
Feb 22, 2013 | 41.26 | 41.59 | 40.99 | 41.00 | 26,649 | +0.03(+0.07%) |
Feb 21, 2013 | 40.75 | 41.41 | 40.75 | 40.97 | 24,258 | +0.43(+1.06%) |
Feb 20, 2013 | 40.95 | 41.31 | 40.54 | 40.54 | 38,018 | -0.46(-1.12%) |
Feb 19, 2013 | 41.63 | 41.63 | 40.97 | 41.00 | 27,975 | -0.16(-0.39%) |
Feb 15, 2013 | 41.19 | 41.25 | 40.94 | 41.16 | 38,066 | -0.03(-0.07%) |
Feb 14, 2013 | 41.33 | 41.70 | 41.07 | 41.19 | 8,131 | -0.18(-0.44%) |
Feb 13, 2013 | 41.10 | 41.43 | 40.95 | 41.37 | 13,631 | +0.27(+0.66%) |
Feb 12, 2013 | 40.92 | 41.42 | 40.92 | 41.10 | 34,376 | +0.10(+0.24%) |
Feb 11, 2013 | 41.10 | 41.40 | 40.99 | 41.00 | 15,047 | -0.10(-0.24%) |
Feb 08, 2013 | 41.21 | 41.37 | 40.25 | 41.10 | 14,906 | -0.29(-0.70%) |
Feb 07, 2013 | 41.34 | 41.49 | 41.20 | 41.39 | 3,725 | -0.30(-0.72%) |
Feb 06, 2013 | 41.37 | 42.00 | 41.20 | 41.69 | 10,176 | +0.75(+1.83%) |
Feb 04, 2013 | 41.09 | 41.09 | 40.62 | 40.94 | 22,688 | -0.44(-1.06%) |
Feb 01, 2013 | 40.88 | 41.42 | 40.62 | 41.38 | 36,424 | +0.47(+1.15%) |
Jan 31, 2013 | 41.32 | 41.50 | 40.91 | 40.91 | 45,682 | -0.80(-1.92%) |
Jan 30, 2013 | 42.37 | 42.74 | 41.34 | 41.71 | 31,759 | -0.88(-2.07%) |
Jan 29, 2013 | 42.00 | 42.63 | 41.90 | 42.59 | 25,894 | +0.37(+0.88%) |
Jan 28, 2013 | 41.50 | 42.23 | 41.29 | 42.22 | 26,378 | +0.65(+1.56%) |
Jan 25, 2013 | 41.37 | 41.57 | 40.48 | 41.57 | 19,999 | +0.32(+0.78%) |
Jan 24, 2013 | 41.20 | 41.30 | 40.89 | 41.25 | 20,368 | -0.03(-0.07%) |
Jan 23, 2013 | 41.36 | 41.68 | 41.02 | 41.28 | 14,164 | -0.22(-0.53%) |
Jan 22, 2013 | 40.73 | 41.50 | 40.55 | 41.50 | 19,641 | +0.65(+1.59%) |
Jan 18, 2013 | 40.75 | 40.88 | 40.63 | 40.85 | 13,690 | -0.05(-0.12%) |
Jan 17, 2013 | 41.35 | 41.35 | 40.85 | 40.90 | 12,166 | -0.39(-0.94%) |
Jan 16, 2013 | 41.12 | 41.31 | 40.90 | 41.29 | 9,953 | -0.03(-0.07%) |
Jan 15, 2013 | 40.81 | 41.32 | 40.77 | 41.32 | 8,711 | +0.25(+0.61%) |
Jan 14, 2013 | 41.00 | 41.12 | 40.85 | 41.07 | 8,898 | +0.02(+0.05%) |
Jan 11, 2013 | 41.30 | 41.30 | 40.77 | 41.05 | 14,663 | -0.15(-0.36%) |
Jan 10, 2013 | 40.82 | 41.20 | 40.66 | 41.20 | 14,372 | +0.38(+0.93%) |
Jan 09, 2013 | 41.25 | 41.39 | 40.46 | 40.82 | 17,559 | -0.25(-0.61%) |
Jan 08, 2013 | 41.11 | 41.11 | 40.07 | 41.07 | 18,214 | +0.32(+0.79%) |
Jan 07, 2013 | 40.83 | 40.85 | 40.43 | 40.75 | 7,890 | -0.33(-0.80%) |
Jan 04, 2013 | 41.44 | 41.44 | 40.82 | 41.08 | 18,416 | -0.10(-0.24%) |
Jan 03, 2013 | 40.79 | 41.30 | 40.50 | 41.18 | 18,568 | +0.36(+0.88%) |
Jan 02, 2013 | 40.39 | 41.32 | 39.84 | 40.82 | 39,803 | +0.98(+2.46%) |
Dec 31, 2012 | 38.93 | 39.87 | 38.25 | 39.84 | 25,448 | +0.73(+1.87%) |
Dec 28, 2012 | 39.35 | 40.21 | 39.11 | 39.11 | 21,652 | -0.32(-0.81%) |
Dec 27, 2012 | 39.54 | 39.85 | 38.90 | 39.43 | 14,879 | -0.21(-0.53%) |
Dec 26, 2012 | 40.53 | 40.53 | 39.53 | 39.64 | 18,762 | -0.76(-1.88%) |
Dec 24, 2012 | 40.84 | 40.85 | 40.10 | 40.40 | 8,980 | -0.59(-1.44%) |
Dec 21, 2012 | 40.58 | 40.99 | 39.71 | 40.99 | 147,313 | +0.79(+1.97%) |
Dec 20, 2012 | 40.27 | 40.44 | 39.77 | 40.20 | 19,704 | +0.00(+0.00%) |
Dec 19, 2012 | 39.93 | 40.22 | 39.67 | 40.20 | 18,008 | +0.32(+0.80%) |
Dec 18, 2012 | 39.54 | 40.00 | 39.39 | 39.88 | 32,433 | +0.34(+0.86%) |
Dec 17, 2012 | 37.89 | 39.90 | 37.89 | 39.54 | 34,559 | +1.27(+3.32%) |
Dec 14, 2012 | 38.21 | 38.38 | 38.10 | 38.27 | 15,307 | +0.16(+0.42%) |
Dec 13, 2012 | 37.81 | 38.83 | 37.81 | 38.11 | 18,144 | -0.53(-1.37%) |
Dec 12, 2012 | 39.15 | 39.64 | 38.52 | 38.64 | 18,864 | -0.37(-0.95%) |
Dec 11, 2012 | 38.87 | 39.01 | 38.57 | 39.01 | 23,602 | +0.41(+1.06%) |
Dec 10, 2012 | 38.55 | 38.60 | 38.06 | 38.60 | 15,395 | +0.05(+0.13%) |
Dec 07, 2012 | 38.78 | 38.78 | 38.39 | 38.55 | 10,630 | +0.00(+0.00%) |
Dec 06, 2012 | 38.76 | 39.00 | 38.16 | 38.55 | 18,322 | -0.09(-0.23%) |
Dec 05, 2012 | 38.53 | 39.02 | 38.12 | 38.64 | 17,114 | +0.34(+0.89%) |
Dec 04, 2012 | 38.74 | 38.98 | 37.92 | 38.30 | 21,309 | -0.69(-1.77%) |
Nov 30, 2012 | 38.60 | 38.99 | 37.54 | 38.99 | 110,142 | +0.49(+1.27%) |
Nov 29, 2012 | 38.42 | 38.53 | 38.25 | 38.50 | 19,565 | +0.40(+1.05%) |
Nov 28, 2012 | 38.18 | 38.61 | 37.54 | 38.10 | 36,384 | -0.30(-0.78%) |
Nov 27, 2012 | 38.43 | 38.64 | 37.55 | 38.40 | 20,031 | -0.10(-0.26%) |
Nov 26, 2012 | 38.50 | 38.50 | 37.85 | 38.50 | 26,333 | -0.01(-0.03%) |
Nov 23, 2012 | 37.97 | 38.70 | 37.15 | 38.51 | 9,865 | +0.48(+1.26%) |
Nov 21, 2012 | 37.90 | 38.63 | 37.60 | 38.03 | 15,016 | +0.13(+0.34%) |
Nov 20, 2012 | 37.98 | 38.35 | 37.07 | 37.90 | 24,148 | -0.25(-0.66%) |
Nov 19, 2012 | 38.12 | 38.32 | 37.84 | 38.15 | 19,819 | +0.58(+1.54%) |
Nov 16, 2012 | 37.74 | 38.44 | 36.85 | 37.57 | 42,007 | +0.52(+1.40%) |
Nov 15, 2012 | 37.87 | 37.87 | 36.96 | 37.05 | 51,285 | -0.70(-1.85%) |
Nov 14, 2012 | 38.60 | 38.85 | 37.75 | 37.75 | 22,029 | -0.86(-2.23%) |
Nov 13, 2012 | 39.36 | 39.82 | 38.58 | 38.61 | 14,686 | -0.77(-1.96%) |
Nov 12, 2012 | 38.78 | 39.99 | 38.69 | 39.38 | 23,217 | +0.73(+1.89%) |
Nov 09, 2012 | 38.44 | 39.25 | 38.05 | 38.65 | 12,861 | +0.15(+0.39%) |
Nov 08, 2012 | 38.89 | 39.47 | 38.50 | 38.50 | 15,280 | -0.32(-0.82%) |
Nov 07, 2012 | 39.83 | 39.83 | 38.79 | 38.82 | 28,536 | -1.33(-3.31%) |
Nov 06, 2012 | 40.16 | 40.24 | 40.11 | 40.15 | 23,725 | -0.01(-0.02%) |
Nov 05, 2012 | 40.07 | 40.38 | 39.86 | 40.16 | 10,866 | +0.20(+0.50%) |
Nov 02, 2012 | 40.54 | 40.54 | 39.80 | 39.96 | 31,849 | -0.54(-1.33%) |
Nov 01, 2012 | 40.19 | 40.69 | 39.99 | 40.50 | 25,613 | +0.02(+0.05%) |
Oct 31, 2012 | 41.27 | 41.35 | 40.09 | 40.48 | 33,821 | -0.91(-2.20%) |
Oct 26, 2012 | 41.39 | 41.39 | 41.39 | 41.39 | 11,700 | +0.00(+0.00%) |
Oct 25, 2012 | 41.40 | 41.49 | 40.93 | 41.39 | 13,885 | +0.29(+0.71%) |
Oct 24, 2012 | 40.69 | 41.12 | 40.67 | 41.10 | 19,863 | +0.41(+1.01%) |
Oct 23, 2012 | 40.01 | 40.88 | 39.69 | 40.69 | 13,321 | +1.00(+2.52%) |
Oct 19, 2012 | 40.19 | 40.49 | 39.60 | 39.69 | 27,929 | -0.59(-1.46%) |
Oct 18, 2012 | 41.10 | 41.25 | 40.28 | 40.28 | 21,220 | -0.84(-2.04%) |
Oct 17, 2012 | 41.01 | 41.25 | 40.77 | 41.12 | 15,330 | +0.21(+0.51%) |
Oct 16, 2012 | 41.19 | 41.29 | 40.75 | 40.91 | 17,480 | -0.14(-0.34%) |
Oct 15, 2012 | 41.24 | 41.25 | 40.72 | 41.05 | 12,146 | +0.07(+0.17%) |
Oct 12, 2012 | 41.18 | 41.18 | 40.80 | 40.98 | 13,293 | -0.32(-0.77%) |
Oct 11, 2012 | 41.45 | 41.45 | 41.07 | 41.30 | 11,512 | +0.08(+0.19%) |
Oct 10, 2012 | 41.02 | 41.24 | 40.73 | 41.22 | 8,974 | +0.67(+1.65%) |
Oct 09, 2012 | 41.06 | 41.13 | 40.35 | 40.55 | 12,880 | -0.55(-1.34%) |
Oct 08, 2012 | 41.12 | 41.22 | 40.59 | 41.10 | 7,497 | -0.05(-0.12%) |
Oct 05, 2012 | 41.19 | 41.67 | 40.89 | 41.15 | 9,756 | -0.06(-0.15%) |
Oct 04, 2012 | 40.83 | 41.28 | 40.55 | 41.21 | 17,812 | +0.66(+1.63%) |
Oct 03, 2012 | 40.49 | 40.82 | 40.49 | 40.55 | 13,185 | +0.17(+0.42%) |
Oct 02, 2012 | 40.65 | 40.70 | 40.38 | 40.38 | 20,338 | -0.23(-0.57%) |
Oct 01, 2012 | 40.65 | 40.90 | 40.42 | 40.61 | 14,479 | +0.09(+0.22%) |
Sep 28, 2012 | 40.79 | 40.89 | 40.52 | 40.52 | 15,635 | -0.48(-1.17%) |
Sep 27, 2012 | 41.06 | 41.06 | 40.89 | 41.00 | 20,635 | +0.00(+0.00%) |
Sep 26, 2012 | 40.16 | 41.89 | 40.16 | 41.00 | 31,677 | -0.10(-0.24%) |
Sep 25, 2012 | 41.20 | 42.00 | 41.07 | 41.10 | 26,015 | -0.62(-1.49%) |
Sep 24, 2012 | 41.07 | 41.93 | 40.80 | 41.72 | 27,242 | +0.68(+1.66%) |
Sep 21, 2012 | 41.38 | 41.97 | 40.96 | 41.04 | 122,532 | +0.17(+0.42%) |
Sep 20, 2012 | 40.58 | 41.17 | 39.41 | 40.87 | 11,685 | +0.17(+0.42%) |
Sep 19, 2012 | 40.93 | 41.44 | 40.03 | 40.70 | 26,426 | -0.28(-0.68%) |
Sep 18, 2012 | 40.00 | 41.00 | 39.80 | 40.98 | 17,488 | +0.63(+1.56%) |
Sep 17, 2012 | 40.38 | 40.49 | 40.11 | 40.35 | 15,073 | -0.11(-0.27%) |
Sep 14, 2012 | 39.99 | 40.65 | 39.63 | 40.46 | 35,895 | +0.40(+1.00%) |
Sep 13, 2012 | 39.69 | 40.28 | 38.97 | 40.06 | 70,161 | +0.51(+1.29%) |
Sep 12, 2012 | 39.62 | 39.71 | 39.28 | 39.55 | 13,318 | +0.01(+0.03%) |
Sep 11, 2012 | 39.40 | 39.80 | 39.20 | 39.54 | 19,470 | +0.14(+0.36%) |
Sep 10, 2012 | 39.89 | 39.94 | 39.35 | 39.40 | 22,450 | -0.45(-1.13%) |
Sep 07, 2012 | 39.73 | 39.97 | 39.49 | 39.85 | 16,442 | +0.07(+0.18%) |
Sep 06, 2012 | 39.49 | 39.80 | 39.31 | 39.78 | 39,677 | +0.41(+1.04%) |
Sep 05, 2012 | 42.52 | 42.52 | 39.06 | 39.37 | 29,341 | +0.33(+0.85%) |
Sep 04, 2012 | 38.75 | 39.06 | 38.28 | 39.04 | 19,281 | +0.20(+0.51%) |
Aug 31, 2012 | 39.60 | 39.60 | 38.20 | 38.84 | 51,887 | +0.48(+1.25%) |
Aug 30, 2012 | 38.71 | 38.71 | 38.20 | 38.36 | 12,029 | -0.36(-0.93%) |
Aug 29, 2012 | 38.60 | 38.73 | 38.06 | 38.72 | 24,911 | +0.16(+0.41%) |
Aug 27, 2012 | 38.44 | 38.61 | 38.00 | 38.56 | 17,466 | +0.21(+0.55%) |
Aug 24, 2012 | 38.19 | 38.83 | 38.09 | 38.35 | 25,663 | +0.08(+0.21%) |
Aug 23, 2012 | 38.64 | 38.99 | 38.21 | 38.27 | 17,086 | -0.69(-1.77%) |
Aug 22, 2012 | 38.77 | 39.06 | 38.08 | 38.96 | 16,459 | +0.06(+0.15%) |
Aug 21, 2012 | 39.12 | 39.67 | 38.88 | 38.90 | 24,570 | -0.25(-0.64%) |
Aug 20, 2012 | 38.96 | 39.20 | 38.91 | 39.15 | 11,976 | -0.10(-0.25%) |
Aug 17, 2012 | 39.01 | 39.34 | 38.16 | 39.25 | 43,862 | +0.25(+0.64%) |
Aug 16, 2012 | 39.80 | 39.80 | 38.77 | 39.00 | 17,870 | -0.15(-0.38%) |
Aug 15, 2012 | 38.30 | 39.41 | 38.30 | 39.15 | 46,276 | +0.86(+2.25%) |
Aug 14, 2012 | 38.50 | 38.73 | 38.06 | 38.29 | 28,474 | -0.16(-0.42%) |
Aug 13, 2012 | 38.15 | 38.45 | 37.76 | 38.45 | 16,408 | +0.35(+0.92%) |
Aug 10, 2012 | 38.30 | 39.03 | 38.05 | 38.10 | 20,285 | -0.14(-0.37%) |
Aug 09, 2012 | 38.49 | 38.56 | 38.11 | 38.24 | 16,455 | -0.14(-0.36%) |
Aug 08, 2012 | 39.02 | 39.02 | 38.38 | 38.38 | 24,920 | -0.69(-1.77%) |
Aug 07, 2012 | 39.29 | 39.34 | 38.82 | 39.07 | 31,767 | -0.12(-0.31%) |
Aug 06, 2012 | 39.55 | 39.60 | 39.15 | 39.19 | 20,497 | -0.30(-0.76%) |
Aug 03, 2012 | 38.98 | 39.60 | 38.83 | 39.49 | 71,716 | +0.77(+1.99%) |
Aug 02, 2012 | 37.89 | 39.00 | 37.66 | 38.72 | 230,870 | +0.67(+1.76%) |
Aug 01, 2012 | 39.36 | 39.36 | 38.05 | 38.05 | 27,116 | -1.21(-3.08%) |
Jul 31, 2012 | 38.75 | 39.34 | 38.75 | 39.26 | 188,039 | +0.42(+1.08%) |
Jul 30, 2012 | 39.16 | 39.30 | 38.46 | 38.84 | 20,712 | -0.30(-0.77%) |
Jul 27, 2012 | 38.76 | 39.14 | 38.50 | 39.14 | 31,846 | +0.34(+0.88%) |
Jul 26, 2012 | 38.00 | 38.80 | 37.70 | 38.80 | 30,984 | +1.19(+3.16%) |
Jul 25, 2012 | 38.01 | 38.40 | 37.57 | 37.61 | 9,095 | -0.34(-0.90%) |
Jul 24, 2012 | 38.36 | 38.36 | 37.76 | 37.95 | 11,113 | -0.31(-0.81%) |
Jul 23, 2012 | 37.70 | 38.67 | 37.30 | 38.26 | 24,931 | +0.04(+0.10%) |
Jul 20, 2012 | 37.89 | 38.35 | 37.89 | 38.22 | 19,482 | -0.08(-0.21%) |
Jul 19, 2012 | 38.78 | 38.78 | 38.30 | 38.30 | 11,426 | -0.52(-1.34%) |
Jul 18, 2012 | 38.50 | 38.85 | 38.50 | 38.82 | 17,786 | +0.25(+0.65%) |
Jul 17, 2012 | 38.75 | 38.75 | 38.24 | 38.57 | 13,308 | -0.02(-0.05%) |
Jul 16, 2012 | 38.65 | 38.75 | 38.13 | 38.59 | 61,349 | -0.10(-0.26%) |
Jul 13, 2012 | 38.59 | 38.79 | 38.39 | 38.69 | 28,629 | +0.16(+0.42%) |
Jul 12, 2012 | 38.54 | 38.75 | 38.33 | 38.53 | 17,574 | -0.06(-0.16%) |
Jul 11, 2012 | 38.22 | 38.85 | 38.14 | 38.59 | 21,359 | +0.24(+0.63%) |
Jul 10, 2012 | 38.24 | 38.69 | 37.84 | 38.35 | 13,108 | +0.35(+0.92%) |
Jul 09, 2012 | 38.23 | 38.50 | 38.00 | 38.00 | 26,743 | -0.12(-0.31%) |
Jul 06, 2012 | 38.25 | 38.44 | 37.80 | 38.12 | 12,527 | -0.35(-0.91%) |
Jul 05, 2012 | 38.62 | 38.84 | 38.41 | 38.47 | 20,780 | -0.26(-0.67%) |
Jul 03, 2012 | 38.34 | 38.85 | 38.34 | 38.73 | 11,936 | +0.23(+0.60%) |
Jul 02, 2012 | 37.61 | 38.50 | 37.44 | 38.50 | 27,915 | +0.82(+2.18%) |
Jun 29, 2012 | 37.95 | 38.05 | 37.33 | 37.68 | 21,325 | +0.23(+0.61%) |
Jun 28, 2012 | 37.17 | 37.56 | 36.69 | 37.45 | 21,080 | +0.05(+0.13%) |
Jun 27, 2012 | 36.94 | 37.66 | 36.63 | 37.40 | 19,541 | +0.35(+0.94%) |
Jun 26, 2012 | 37.03 | 37.63 | 36.97 | 37.05 | 18,063 | -0.04(-0.11%) |
Jun 25, 2012 | 37.25 | 37.52 | 36.88 | 37.09 | 15,170 | -0.80(-2.11%) |
Jun 22, 2012 | 36.60 | 38.18 | 36.59 | 37.89 | 97,989 | +1.45(+3.98%) |
Jun 21, 2012 | 36.40 | 36.52 | 36.34 | 36.44 | 26,518 | +0.05(+0.14%) |
Jun 20, 2012 | 36.67 | 36.72 | 36.30 | 36.39 | 17,479 | -0.44(-1.19%) |
Jun 19, 2012 | 36.20 | 36.94 | 36.20 | 36.83 | 22,846 | +0.63(+1.74%) |
Jun 18, 2012 | 36.20 | 36.45 | 35.92 | 36.20 | 40,513 | -0.05(-0.14%) |
Jun 15, 2012 | 36.54 | 36.88 | 36.25 | 36.25 | 65,180 | -0.38(-1.04%) |
Jun 14, 2012 | 36.54 | 36.90 | 36.27 | 36.63 | 22,173 | +0.25(+0.69%) |
Jun 13, 2012 | 36.65 | 37.26 | 36.30 | 36.38 | 24,952 | -0.24(-0.66%) |
Jun 12, 2012 | 36.46 | 36.81 | 36.14 | 36.62 | 30,706 | +0.46(+1.27%) |
Jun 11, 2012 | 36.98 | 36.98 | 36.10 | 36.16 | 33,443 | -0.54(-1.47%) |
Jun 08, 2012 | 36.75 | 37.08 | 36.51 | 36.70 | 24,105 | -0.16(-0.43%) |
Jun 07, 2012 | 37.09 | 37.43 | 36.72 | 36.86 | 28,172 | +0.08(+0.22%) |
Jun 06, 2012 | 36.80 | 36.90 | 36.44 | 36.78 | 20,539 | +0.28(+0.77%) |
Jun 05, 2012 | 36.09 | 36.63 | 36.09 | 36.50 | 26,017 | +0.28(+0.77%) |
Jun 04, 2012 | 36.53 | 36.68 | 35.92 | 36.22 | 62,578 | -0.13(-0.36%) |
Jun 01, 2012 | 36.41 | 37.00 | 35.82 | 36.35 | 48,226 | -0.26(-0.71%) |
May 31, 2012 | 36.53 | 36.80 | 36.51 | 36.61 | 32,727 | +0.01(+0.03%) |
May 30, 2012 | 36.62 | 36.69 | 36.19 | 36.60 | 24,560 | -0.20(-0.54%) |
May 29, 2012 | 37.44 | 37.44 | 36.43 | 36.80 | 20,258 | -0.18(-0.49%) |
May 25, 2012 | 37.18 | 37.27 | 36.85 | 36.98 | 19,680 | -0.08(-0.22%) |
May 24, 2012 | 36.79 | 37.06 | 36.60 | 37.06 | 28,268 | +0.39(+1.06%) |
May 23, 2012 | 36.91 | 36.99 | 36.31 | 36.67 | 21,186 | -0.16(-0.43%) |
May 22, 2012 | 36.50 | 37.11 | 36.50 | 36.83 | 33,506 | +0.14(+0.38%) |
May 21, 2012 | 36.30 | 36.74 | 36.22 | 36.69 | 43,439 | +0.33(+0.91%) |
May 18, 2012 | 36.04 | 36.43 | 35.87 | 36.36 | 43,422 | +0.27(+0.75%) |
May 17, 2012 | 35.99 | 36.41 | 35.90 | 36.09 | 39,228 | +0.10(+0.28%) |
May 16, 2012 | 36.96 | 36.96 | 35.99 | 35.99 | 26,365 | -0.31(-0.85%) |
May 15, 2012 | 36.46 | 36.61 | 36.25 | 36.30 | 37,382 | -0.02(-0.06%) |
May 14, 2012 | 36.45 | 36.61 | 36.14 | 36.32 | 29,576 | -0.35(-0.95%) |
May 11, 2012 | 36.52 | 36.80 | 36.46 | 36.67 | 49,442 | -0.06(-0.16%) |
May 10, 2012 | 36.75 | 36.81 | 36.50 | 36.73 | 26,142 | +0.28(+0.77%) |
May 09, 2012 | 36.50 | 36.70 | 36.33 | 36.45 | 18,890 | -0.20(-0.55%) |
May 08, 2012 | 36.41 | 36.75 | 36.31 | 36.65 | 33,724 | +0.10(+0.27%) |
May 07, 2012 | 36.50 | 36.78 | 36.44 | 36.55 | 32,339 | +0.00(+0.00%) |
May 04, 2012 | 37.40 | 37.81 | 36.55 | 36.55 | 34,987 | -0.88(-2.35%) |
May 03, 2012 | 37.50 | 37.69 | 37.35 | 37.43 | 58,624 | -0.28(-0.74%) |
May 02, 2012 | 37.68 | 37.98 | 37.27 | 37.71 | 32,086 | +0.09(+0.24%) |