Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.45 | 33.01 | 32.45 | 32.97 | 53,167 | +0.45(+1.37%) |
Apr 29, 2013 | 32.30 | 32.56 | 32.16 | 32.52 | 44,374 | +0.03(+0.08%) |
Apr 26, 2013 | 32.59 | 32.70 | 32.34 | 32.50 | 29,503 | -0.21(-0.63%) |
Apr 25, 2013 | 31.91 | 32.73 | 31.80 | 32.70 | 75,687 | +0.76(+2.39%) |
Apr 24, 2013 | 31.71 | 31.95 | 31.62 | 31.94 | 53,268 | -0.01(-0.03%) |
Apr 23, 2013 | 31.90 | 31.98 | 31.55 | 31.95 | 72,538 | +0.07(+0.22%) |
Apr 22, 2013 | 31.88 | 31.99 | 31.42 | 31.88 | 94,112 | -0.03(-0.11%) |
Apr 19, 2013 | 32.04 | 32.10 | 31.79 | 31.92 | 47,134 | -0.02(-0.05%) |
Apr 18, 2013 | 31.83 | 32.25 | 31.83 | 31.93 | 63,138 | +0.27(+0.84%) |
Apr 17, 2013 | 31.86 | 31.99 | 31.45 | 31.67 | 70,823 | -0.37(-1.15%) |
Apr 16, 2013 | 31.91 | 32.11 | 31.58 | 32.04 | 53,394 | +0.39(+1.22%) |
Apr 15, 2013 | 32.11 | 32.25 | 31.55 | 31.65 | 109,306 | -0.72(-2.23%) |
Apr 12, 2013 | 31.98 | 32.45 | 31.81 | 32.37 | 77,652 | +0.20(+0.61%) |
Apr 11, 2013 | 32.02 | 32.28 | 31.96 | 32.17 | 48,242 | +0.27(+0.86%) |
Apr 10, 2013 | 31.20 | 32.02 | 31.13 | 31.90 | 68,168 | +0.69(+2.23%) |
Apr 09, 2013 | 31.52 | 31.52 | 31.09 | 31.20 | 110,169 | -0.37(-1.17%) |
Apr 08, 2013 | 31.37 | 31.59 | 31.13 | 31.57 | 35,910 | +0.24(+0.77%) |
Apr 05, 2013 | 30.95 | 31.36 | 30.70 | 31.33 | 82,310 | +0.10(+0.33%) |
Apr 04, 2013 | 31.28 | 31.52 | 31.06 | 31.23 | 45,517 | -0.09(-0.30%) |
Apr 03, 2013 | 31.14 | 31.50 | 31.05 | 31.32 | 84,531 | +0.12(+0.38%) |
Apr 02, 2013 | 31.18 | 31.43 | 31.13 | 31.20 | 44,241 | +0.03(+0.11%) |
Apr 01, 2013 | 30.88 | 31.19 | 30.81 | 31.17 | 72,783 | +0.29(+0.94%) |
Mar 28, 2013 | 31.13 | 31.13 | 30.78 | 30.88 | 112,546 | -0.19(-0.61%) |
Mar 27, 2013 | 30.73 | 31.07 | 30.72 | 31.07 | 89,916 | +0.15(+0.47%) |
Mar 26, 2013 | 31.17 | 31.34 | 30.71 | 30.92 | 53,824 | -0.12(-0.39%) |
Mar 25, 2013 | 30.57 | 31.05 | 30.33 | 31.04 | 99,281 | +0.52(+1.71%) |
Mar 22, 2013 | 30.34 | 30.67 | 30.34 | 30.52 | 100,011 | +0.07(+0.23%) |
Mar 21, 2013 | 30.67 | 30.90 | 30.35 | 30.45 | 71,062 | -0.39(-1.25%) |
Mar 20, 2013 | 30.96 | 31.09 | 30.72 | 30.83 | 65,368 | +0.01(+0.03%) |
Mar 19, 2013 | 30.83 | 30.98 | 30.57 | 30.83 | 73,619 | -0.01(-0.03%) |
Mar 18, 2013 | 30.71 | 31.17 | 30.63 | 30.83 | 94,385 | -0.19(-0.61%) |
Mar 15, 2013 | 31.38 | 31.39 | 30.89 | 31.02 | 243,906 | -0.47(-1.50%) |
Mar 14, 2013 | 31.29 | 31.58 | 31.22 | 31.50 | 73,923 | +0.22(+0.71%) |
Mar 13, 2013 | 31.50 | 31.50 | 31.17 | 31.27 | 40,802 | -0.15(-0.46%) |
Mar 12, 2013 | 31.55 | 31.55 | 31.31 | 31.42 | 48,346 | -0.07(-0.22%) |
Mar 11, 2013 | 31.38 | 31.60 | 31.22 | 31.49 | 69,966 | +0.07(+0.22%) |
Mar 08, 2013 | 31.33 | 31.55 | 31.13 | 31.42 | 107,319 | +0.11(+0.36%) |
Mar 07, 2013 | 31.34 | 31.56 | 31.15 | 31.31 | 72,984 | +0.03(+0.08%) |
Mar 06, 2013 | 31.31 | 31.43 | 30.98 | 31.28 | 74,734 | +0.02(+0.05%) |
Mar 05, 2013 | 31.25 | 31.53 | 31.11 | 31.26 | 90,371 | +0.06(+0.19%) |
Mar 04, 2013 | 31.02 | 31.42 | 31.02 | 31.20 | 95,054 | +0.09(+0.30%) |
Mar 01, 2013 | 31.52 | 31.52 | 30.53 | 31.11 | 200,077 | -0.45(-1.41%) |
Feb 28, 2013 | 31.67 | 32.16 | 31.56 | 31.56 | 169,015 | -0.13(-0.41%) |
Feb 27, 2013 | 31.69 | 32.01 | 31.23 | 31.68 | 282,590 | -0.09(-0.27%) |
Feb 26, 2013 | 33.33 | 33.33 | 31.53 | 31.77 | 375,836 | -1.42(-4.26%) |
Feb 25, 2013 | 33.70 | 33.86 | 33.12 | 33.18 | 94,225 | -0.44(-1.30%) |
Feb 22, 2013 | 33.66 | 33.88 | 33.51 | 33.62 | 114,122 | +0.05(+0.15%) |
Feb 21, 2013 | 33.12 | 33.94 | 33.11 | 33.57 | 191,212 | +0.39(+1.19%) |
Feb 20, 2013 | 33.41 | 33.82 | 33.08 | 33.18 | 143,760 | -0.27(-0.80%) |
Feb 19, 2013 | 33.77 | 33.99 | 33.33 | 33.44 | 174,552 | -0.32(-0.94%) |
Feb 15, 2013 | 33.62 | 33.87 | 33.47 | 33.76 | 103,042 | +0.18(+0.54%) |
Feb 14, 2013 | 33.43 | 33.84 | 33.06 | 33.58 | 177,856 | +0.00(+0.00%) |
Feb 13, 2013 | 33.84 | 34.09 | 33.44 | 33.58 | 206,493 | -0.16(-0.48%) |
Feb 12, 2013 | 33.48 | 33.95 | 33.29 | 33.74 | 114,887 | +0.34(+1.03%) |
Feb 11, 2013 | 33.57 | 33.76 | 33.20 | 33.40 | 215,122 | -0.25(-0.74%) |
Feb 08, 2013 | 33.30 | 33.82 | 33.29 | 33.65 | 178,069 | +0.33(+1.00%) |
Feb 07, 2013 | 33.06 | 33.55 | 33.06 | 33.31 | 174,678 | +0.10(+0.31%) |
Feb 06, 2013 | 32.99 | 33.23 | 32.82 | 33.21 | 201,202 | +0.43(+1.31%) |
Feb 04, 2013 | 32.61 | 32.85 | 32.50 | 32.78 | 209,628 | -0.09(-0.26%) |
Feb 01, 2013 | 32.76 | 33.00 | 32.64 | 32.87 | 204,808 | +0.24(+0.74%) |
Jan 31, 2013 | 31.77 | 32.80 | 31.75 | 32.63 | 197,232 | +0.87(+2.76%) |
Jan 30, 2013 | 31.92 | 32.04 | 31.58 | 31.75 | 172,296 | -0.27(-0.86%) |
Jan 29, 2013 | 31.60 | 32.12 | 31.60 | 32.03 | 136,390 | +0.33(+1.03%) |
Jan 28, 2013 | 31.70 | 31.91 | 31.40 | 31.70 | 148,860 | -0.04(-0.14%) |
Jan 25, 2013 | 31.34 | 31.74 | 31.22 | 31.74 | 119,400 | +0.53(+1.70%) |
Jan 24, 2013 | 31.29 | 31.41 | 30.98 | 31.21 | 110,292 | -0.04(-0.14%) |
Jan 23, 2013 | 30.77 | 31.60 | 30.71 | 31.25 | 107,458 | +0.63(+2.04%) |
Jan 22, 2013 | 30.65 | 30.84 | 30.45 | 30.63 | 85,274 | -0.08(-0.25%) |
Jan 18, 2013 | 30.11 | 30.92 | 29.75 | 30.71 | 86,865 | +0.69(+2.32%) |
Jan 17, 2013 | 30.23 | 30.23 | 29.82 | 30.01 | 109,456 | -0.11(-0.37%) |
Jan 16, 2013 | 30.22 | 30.29 | 30.05 | 30.12 | 106,400 | -0.24(-0.79%) |
Jan 15, 2013 | 30.35 | 30.50 | 30.02 | 30.36 | 93,746 | -0.02(-0.06%) |
Jan 14, 2013 | 30.83 | 31.15 | 30.10 | 30.38 | 171,787 | -0.42(-1.36%) |
Jan 11, 2013 | 31.42 | 31.42 | 30.49 | 30.80 | 106,452 | -0.43(-1.37%) |
Jan 10, 2013 | 31.10 | 31.36 | 31.10 | 31.23 | 61,032 | +0.19(+0.61%) |
Jan 09, 2013 | 30.98 | 31.37 | 30.95 | 31.04 | 100,978 | +0.14(+0.44%) |
Jan 08, 2013 | 31.54 | 31.61 | 30.85 | 30.90 | 99,243 | -0.74(-2.33%) |
Jan 07, 2013 | 31.59 | 31.84 | 31.45 | 31.64 | 83,480 | -0.06(-0.19%) |
Jan 04, 2013 | 31.49 | 31.81 | 31.48 | 31.70 | 133,576 | +0.21(+0.68%) |
Jan 03, 2013 | 30.89 | 31.62 | 30.88 | 31.49 | 183,045 | +0.52(+1.69%) |
Jan 02, 2013 | 30.68 | 31.26 | 30.36 | 30.96 | 233,160 | +0.74(+2.44%) |
Dec 31, 2012 | 29.95 | 30.27 | 29.57 | 30.23 | 168,142 | +0.08(+0.26%) |
Dec 28, 2012 | 30.35 | 30.54 | 30.14 | 30.15 | 122,695 | -0.39(-1.26%) |
Dec 27, 2012 | 30.41 | 30.61 | 30.21 | 30.53 | 103,089 | +0.02(+0.06%) |
Dec 26, 2012 | 30.87 | 30.87 | 30.29 | 30.52 | 142,829 | -0.28(-0.92%) |
Dec 24, 2012 | 31.19 | 31.42 | 30.69 | 30.80 | 37,431 | -0.50(-1.59%) |
Dec 21, 2012 | 31.17 | 31.42 | 30.65 | 31.30 | 214,855 | -0.18(-0.57%) |
Dec 20, 2012 | 30.93 | 31.75 | 30.93 | 31.48 | 131,760 | +0.38(+1.21%) |
Dec 19, 2012 | 30.70 | 31.48 | 30.51 | 31.10 | 133,916 | +0.35(+1.14%) |
Dec 18, 2012 | 31.32 | 31.60 | 30.35 | 30.75 | 252,346 | -0.55(-1.75%) |
Dec 17, 2012 | 30.61 | 31.33 | 30.29 | 31.30 | 206,496 | +0.75(+2.47%) |
Dec 14, 2012 | 30.35 | 30.88 | 30.24 | 30.54 | 112,303 | +0.23(+0.76%) |
Dec 13, 2012 | 30.49 | 30.78 | 30.08 | 30.31 | 200,780 | -0.06(-0.20%) |
Dec 12, 2012 | 30.65 | 30.93 | 30.37 | 30.37 | 114,745 | -0.06(-0.20%) |
Dec 11, 2012 | 30.53 | 30.75 | 30.02 | 30.43 | 102,398 | +0.05(+0.17%) |
Dec 10, 2012 | 30.54 | 30.56 | 30.30 | 30.38 | 68,284 | -0.19(-0.62%) |
Dec 07, 2012 | 29.79 | 30.57 | 29.55 | 30.57 | 86,790 | +0.81(+2.71%) |
Dec 06, 2012 | 29.93 | 30.31 | 29.04 | 29.76 | 180,414 | -0.23(-0.77%) |
Dec 05, 2012 | 30.12 | 30.30 | 29.97 | 29.99 | 195,459 | -0.07(-0.23%) |
Dec 04, 2012 | 29.57 | 30.11 | 29.32 | 30.06 | 103,820 | +0.17(+0.57%) |
Nov 30, 2012 | 29.81 | 30.00 | 29.61 | 29.89 | 112,136 | +0.04(+0.14%) |
Nov 29, 2012 | 29.15 | 29.89 | 29.08 | 29.85 | 86,480 | +0.69(+2.35%) |
Nov 28, 2012 | 29.72 | 29.87 | 28.74 | 29.16 | 183,279 | -0.43(-1.45%) |
Nov 27, 2012 | 29.62 | 29.72 | 29.21 | 29.59 | 97,550 | -0.07(-0.23%) |
Nov 26, 2012 | 29.41 | 29.69 | 29.35 | 29.66 | 90,884 | +0.15(+0.52%) |
Nov 23, 2012 | 29.36 | 29.82 | 29.33 | 29.51 | 41,301 | +0.19(+0.64%) |
Nov 21, 2012 | 29.25 | 29.46 | 29.11 | 29.32 | 75,451 | -0.02(-0.06%) |
Nov 20, 2012 | 29.02 | 29.39 | 28.90 | 29.33 | 127,279 | +0.21(+0.74%) |
Nov 19, 2012 | 29.59 | 29.93 | 29.02 | 29.12 | 229,053 | -0.21(-0.70%) |
Nov 16, 2012 | 29.13 | 29.44 | 28.44 | 29.33 | 168,321 | +0.17(+0.59%) |
Nov 15, 2012 | 29.67 | 29.84 | 28.95 | 29.15 | 99,784 | -0.55(-1.85%) |
Nov 14, 2012 | 29.68 | 29.96 | 29.49 | 29.70 | 151,028 | +0.07(+0.23%) |
Nov 13, 2012 | 30.18 | 30.44 | 29.40 | 29.63 | 165,317 | -0.59(-1.96%) |
Nov 12, 2012 | 30.27 | 30.72 | 29.92 | 30.23 | 197,340 | +0.73(+2.47%) |
Nov 09, 2012 | 28.97 | 30.00 | 28.97 | 29.50 | 183,448 | +0.54(+1.87%) |
Nov 08, 2012 | 29.79 | 30.13 | 28.95 | 28.96 | 240,902 | -0.36(-1.23%) |
Nov 07, 2012 | 34.45 | 34.65 | 29.15 | 29.32 | 295,973 | -4.15(-12.40%) |
Nov 06, 2012 | 33.06 | 33.69 | 32.91 | 33.47 | 201,702 | +0.56(+1.69%) |
Nov 05, 2012 | 32.68 | 33.00 | 32.40 | 32.91 | 152,695 | +0.08(+0.24%) |
Nov 02, 2012 | 32.51 | 32.93 | 31.81 | 32.83 | 265,185 | +0.95(+2.99%) |
Nov 01, 2012 | 31.69 | 32.53 | 31.46 | 31.88 | 117,381 | +0.15(+0.49%) |
Oct 31, 2012 | 31.74 | 31.90 | 31.30 | 31.73 | 107,810 | +0.03(+0.11%) |
Oct 26, 2012 | 31.74 | 31.69 | 31.69 | 31.69 | 45,469 | -0.13(-0.40%) |
Oct 25, 2012 | 32.07 | 32.07 | 31.68 | 31.82 | 64,193 | -0.11(-0.35%) |
Oct 24, 2012 | 31.86 | 32.19 | 31.39 | 31.93 | 90,007 | +0.12(+0.38%) |
Oct 23, 2012 | 32.10 | 32.10 | 31.53 | 31.81 | 116,199 | -0.63(-1.93%) |
Oct 19, 2012 | 32.58 | 32.67 | 32.35 | 32.44 | 88,239 | -0.28(-0.87%) |
Oct 18, 2012 | 32.62 | 32.99 | 32.45 | 32.72 | 133,358 | +0.20(+0.61%) |
Oct 17, 2012 | 32.42 | 32.63 | 32.40 | 32.52 | 109,478 | +0.18(+0.56%) |
Oct 16, 2012 | 32.27 | 32.35 | 31.97 | 32.34 | 150,674 | +0.33(+1.04%) |
Oct 15, 2012 | 32.03 | 32.19 | 31.72 | 32.01 | 127,437 | -0.05(-0.16%) |
Oct 12, 2012 | 32.22 | 32.23 | 31.98 | 32.06 | 55,445 | -0.16(-0.51%) |
Oct 11, 2012 | 31.95 | 32.40 | 31.80 | 32.22 | 125,370 | +0.44(+1.38%) |
Oct 10, 2012 | 31.81 | 32.11 | 31.67 | 31.79 | 123,167 | -0.09(-0.27%) |
Oct 09, 2012 | 32.43 | 32.64 | 31.70 | 31.87 | 195,544 | -0.60(-1.85%) |
Oct 08, 2012 | 32.87 | 33.01 | 32.39 | 32.47 | 155,583 | -0.39(-1.17%) |
Oct 05, 2012 | 33.00 | 33.27 | 32.82 | 32.86 | 137,526 | +0.02(+0.05%) |
Oct 04, 2012 | 33.18 | 33.18 | 32.65 | 32.84 | 131,124 | -0.12(-0.36%) |
Oct 03, 2012 | 33.45 | 33.54 | 32.88 | 32.96 | 149,378 | -0.48(-1.44%) |
Oct 02, 2012 | 33.42 | 33.80 | 33.28 | 33.44 | 145,093 | +0.07(+0.21%) |
Oct 01, 2012 | 33.54 | 33.81 | 33.13 | 33.37 | 114,575 | -0.19(-0.56%) |
Sep 28, 2012 | 33.75 | 33.89 | 33.51 | 33.56 | 35,907 | -0.24(-0.71%) |
Sep 27, 2012 | 33.67 | 33.94 | 33.60 | 33.80 | 39,572 | +0.19(+0.56%) |
Sep 26, 2012 | 33.36 | 33.79 | 33.04 | 33.61 | 78,265 | +0.28(+0.85%) |
Sep 25, 2012 | 33.69 | 33.69 | 33.26 | 33.33 | 60,543 | -0.23(-0.69%) |
Sep 24, 2012 | 33.37 | 33.62 | 32.92 | 33.56 | 101,022 | +0.03(+0.08%) |
Sep 21, 2012 | 33.00 | 33.67 | 33.00 | 33.54 | 400,570 | +0.70(+2.14%) |
Sep 20, 2012 | 32.98 | 33.15 | 32.74 | 32.83 | 119,421 | -0.17(-0.52%) |
Sep 19, 2012 | 32.91 | 33.06 | 32.50 | 33.00 | 68,762 | +0.04(+0.13%) |
Sep 18, 2012 | 32.69 | 33.00 | 32.53 | 32.96 | 63,431 | +0.23(+0.71%) |
Sep 17, 2012 | 33.40 | 33.40 | 32.48 | 32.73 | 107,572 | -0.80(-2.38%) |
Sep 14, 2012 | 33.85 | 34.03 | 33.41 | 33.53 | 71,856 | -0.07(-0.20%) |
Sep 13, 2012 | 33.33 | 34.03 | 33.16 | 33.60 | 58,607 | +0.21(+0.64%) |
Sep 12, 2012 | 33.21 | 33.52 | 33.06 | 33.38 | 78,391 | +0.27(+0.80%) |
Sep 11, 2012 | 32.62 | 33.20 | 32.62 | 33.12 | 53,302 | +0.44(+1.34%) |
Sep 10, 2012 | 33.12 | 33.12 | 32.64 | 32.68 | 72,444 | -0.32(-0.96%) |
Sep 07, 2012 | 32.97 | 33.13 | 32.62 | 33.00 | 61,663 | +0.18(+0.55%) |
Sep 06, 2012 | 32.75 | 33.21 | 32.67 | 32.82 | 62,571 | +0.24(+0.74%) |
Sep 05, 2012 | 32.54 | 32.84 | 32.36 | 32.58 | 101,366 | +0.09(+0.29%) |
Sep 04, 2012 | 32.58 | 32.68 | 31.80 | 32.48 | 144,553 | -0.07(-0.21%) |
Aug 31, 2012 | 32.64 | 32.83 | 32.20 | 32.55 | 42,950 | +0.14(+0.42%) |
Aug 30, 2012 | 32.70 | 32.70 | 32.15 | 32.41 | 40,399 | -0.33(-1.02%) |
Aug 29, 2012 | 32.69 | 33.00 | 32.59 | 32.75 | 53,640 | +0.30(+0.93%) |
Aug 27, 2012 | 32.81 | 32.81 | 32.40 | 32.45 | 85,700 | -0.33(-1.02%) |
Aug 24, 2012 | 32.28 | 32.97 | 32.10 | 32.78 | 65,591 | +0.39(+1.19%) |
Aug 23, 2012 | 32.68 | 32.68 | 32.11 | 32.40 | 59,725 | -0.24(-0.74%) |
Aug 22, 2012 | 33.04 | 33.04 | 32.40 | 32.64 | 80,955 | -0.40(-1.22%) |
Aug 21, 2012 | 33.10 | 33.79 | 32.91 | 33.04 | 190,656 | +0.06(+0.18%) |
Aug 20, 2012 | 33.04 | 33.20 | 32.74 | 32.98 | 121,599 | +0.01(+0.03%) |
Aug 17, 2012 | 33.14 | 33.47 | 32.90 | 32.97 | 133,715 | -0.16(-0.49%) |
Aug 16, 2012 | 33.43 | 33.60 | 32.88 | 33.13 | 94,388 | -0.30(-0.90%) |
Aug 15, 2012 | 32.96 | 33.56 | 32.94 | 33.43 | 55,594 | +0.42(+1.27%) |
Aug 14, 2012 | 33.27 | 33.62 | 32.93 | 33.01 | 102,123 | -0.05(-0.16%) |
Aug 13, 2012 | 33.20 | 33.33 | 32.82 | 33.06 | 120,480 | -0.20(-0.59%) |
Aug 10, 2012 | 32.61 | 33.30 | 32.61 | 33.26 | 81,406 | +0.65(+2.00%) |
Aug 09, 2012 | 32.56 | 32.93 | 32.51 | 32.61 | 108,170 | -0.03(-0.08%) |
Aug 08, 2012 | 31.77 | 32.78 | 31.77 | 32.64 | 243,397 | +0.83(+2.62%) |
Aug 07, 2012 | 31.54 | 31.98 | 31.13 | 31.80 | 197,252 | +0.27(+0.87%) |
Aug 06, 2012 | 32.08 | 32.41 | 31.46 | 31.53 | 212,002 | -0.49(-1.53%) |
Aug 03, 2012 | 34.86 | 34.99 | 31.53 | 32.02 | 281,940 | -2.74(-7.87%) |
Aug 02, 2012 | 34.52 | 34.78 | 34.41 | 34.75 | 99,770 | -0.04(-0.12%) |
Aug 01, 2012 | 35.41 | 35.52 | 34.59 | 34.80 | 106,294 | -0.47(-1.34%) |
Jul 31, 2012 | 35.23 | 35.42 | 34.97 | 35.27 | 110,619 | -0.09(-0.27%) |
Jul 30, 2012 | 35.02 | 35.41 | 34.97 | 35.36 | 77,682 | +0.29(+0.83%) |
Jul 27, 2012 | 34.76 | 35.27 | 34.67 | 35.07 | 69,682 | +0.41(+1.19%) |
Jul 26, 2012 | 34.20 | 34.91 | 34.09 | 34.66 | 129,914 | +0.97(+2.88%) |
Jul 25, 2012 | 33.93 | 34.01 | 33.59 | 33.69 | 118,041 | -0.19(-0.56%) |
Jul 24, 2012 | 34.46 | 34.46 | 33.65 | 33.88 | 69,752 | -0.47(-1.37%) |
Jul 23, 2012 | 34.63 | 34.77 | 34.21 | 34.35 | 111,219 | -0.83(-2.36%) |
Jul 20, 2012 | 34.96 | 35.31 | 34.68 | 35.18 | 86,859 | +0.12(+0.34%) |
Jul 19, 2012 | 35.42 | 35.51 | 34.96 | 35.06 | 97,603 | -0.36(-1.02%) |
Jul 18, 2012 | 35.07 | 35.63 | 34.95 | 35.42 | 122,132 | +0.25(+0.71%) |
Jul 17, 2012 | 34.45 | 35.41 | 34.39 | 35.17 | 107,848 | +0.97(+2.83%) |
Jul 16, 2012 | 34.25 | 34.25 | 34.02 | 34.21 | 71,161 | +0.02(+0.05%) |
Jul 13, 2012 | 33.74 | 34.40 | 33.74 | 34.19 | 84,535 | +0.58(+1.74%) |
Jul 12, 2012 | 33.86 | 33.86 | 33.24 | 33.60 | 116,512 | -0.47(-1.38%) |
Jul 11, 2012 | 33.79 | 34.18 | 33.61 | 34.08 | 121,164 | +0.33(+0.99%) |
Jul 10, 2012 | 33.69 | 33.98 | 33.66 | 33.74 | 101,620 | +0.24(+0.72%) |
Jul 09, 2012 | 33.92 | 34.20 | 33.24 | 33.50 | 99,715 | -0.27(-0.81%) |
Jul 06, 2012 | 33.54 | 33.88 | 33.34 | 33.78 | 86,795 | +0.05(+0.15%) |
Jul 05, 2012 | 33.97 | 34.00 | 33.44 | 33.73 | 163,334 | -0.27(-0.78%) |
Jul 03, 2012 | 34.23 | 34.29 | 33.86 | 33.99 | 96,503 | -0.24(-0.70%) |
Jul 02, 2012 | 33.25 | 34.26 | 33.14 | 34.23 | 199,359 | +1.11(+3.34%) |
Jun 29, 2012 | 32.94 | 33.33 | 32.72 | 33.12 | 144,912 | +0.57(+1.74%) |
Jun 28, 2012 | 32.39 | 32.60 | 32.14 | 32.56 | 76,972 | +0.02(+0.05%) |
Jun 27, 2012 | 32.29 | 32.77 | 32.17 | 32.54 | 132,847 | +0.42(+1.31%) |
Jun 26, 2012 | 31.78 | 32.31 | 31.56 | 32.12 | 122,470 | +0.44(+1.38%) |
Jun 25, 2012 | 31.57 | 31.76 | 31.38 | 31.68 | 84,039 | -0.15(-0.48%) |
Jun 22, 2012 | 32.11 | 32.18 | 31.84 | 31.84 | 328,387 | -0.15(-0.46%) |
Jun 21, 2012 | 32.40 | 32.59 | 31.95 | 31.98 | 101,702 | -0.45(-1.38%) |
Jun 20, 2012 | 32.79 | 32.82 | 32.21 | 32.43 | 129,056 | -0.42(-1.28%) |
Jun 19, 2012 | 32.93 | 33.07 | 32.76 | 32.85 | 233,213 | +0.08(+0.24%) |
Jun 18, 2012 | 32.94 | 33.12 | 32.68 | 32.77 | 187,234 | -0.22(-0.68%) |
Jun 15, 2012 | 32.72 | 33.08 | 32.72 | 33.00 | 298,248 | +0.27(+0.84%) |
Jun 14, 2012 | 32.59 | 32.82 | 32.40 | 32.72 | 224,547 | +0.11(+0.34%) |
Jun 13, 2012 | 33.05 | 33.12 | 32.55 | 32.61 | 199,226 | -0.43(-1.30%) |
Jun 12, 2012 | 33.03 | 33.15 | 32.87 | 33.04 | 168,108 | +0.16(+0.50%) |
Jun 11, 2012 | 32.92 | 33.19 | 32.86 | 32.88 | 253,891 | +0.19(+0.58%) |
Jun 08, 2012 | 32.58 | 32.82 | 32.23 | 32.69 | 128,512 | -0.11(-0.34%) |
Jun 07, 2012 | 33.38 | 33.42 | 32.71 | 32.80 | 107,306 | -0.27(-0.83%) |
Jun 06, 2012 | 32.44 | 33.24 | 32.15 | 33.07 | 124,710 | +0.85(+2.63%) |
Jun 05, 2012 | 31.65 | 32.24 | 31.60 | 32.22 | 150,425 | +0.48(+1.51%) |
Jun 04, 2012 | 31.89 | 31.89 | 31.40 | 31.74 | 110,312 | -0.04(-0.13%) |
Jun 01, 2012 | 31.65 | 32.08 | 31.35 | 31.79 | 128,957 | -0.28(-0.88%) |
May 31, 2012 | 31.80 | 32.23 | 31.60 | 32.07 | 144,923 | +0.39(+1.22%) |
May 30, 2012 | 32.05 | 32.05 | 31.62 | 31.68 | 82,912 | -0.68(-2.09%) |
May 29, 2012 | 32.14 | 32.57 | 32.04 | 32.36 | 76,135 | +0.41(+1.29%) |
May 25, 2012 | 31.86 | 32.13 | 31.68 | 31.95 | 46,511 | +0.02(+0.05%) |
May 24, 2012 | 32.16 | 32.27 | 31.63 | 31.93 | 51,531 | -0.10(-0.32%) |
May 23, 2012 | 31.69 | 32.11 | 31.43 | 32.04 | 126,133 | +0.07(+0.21%) |
May 22, 2012 | 32.03 | 32.30 | 31.83 | 31.97 | 98,519 | -0.02(-0.05%) |
May 21, 2012 | 31.99 | 32.09 | 31.76 | 31.98 | 73,499 | -0.01(-0.03%) |
May 18, 2012 | 31.96 | 32.10 | 31.68 | 31.99 | 203,221 | +0.13(+0.40%) |
May 17, 2012 | 32.47 | 32.49 | 31.67 | 31.86 | 135,834 | -0.56(-1.72%) |
May 16, 2012 | 33.12 | 33.30 | 32.34 | 32.42 | 131,542 | -0.64(-1.95%) |
May 15, 2012 | 32.93 | 33.19 | 32.63 | 33.06 | 157,722 | +0.20(+0.60%) |
May 14, 2012 | 33.30 | 33.36 | 32.81 | 32.87 | 131,183 | -0.78(-2.32%) |
May 11, 2012 | 33.45 | 34.04 | 33.45 | 33.65 | 143,882 | -0.05(-0.15%) |
May 10, 2012 | 34.39 | 34.39 | 33.60 | 33.70 | 149,716 | -0.38(-1.11%) |
May 09, 2012 | 34.17 | 34.36 | 33.68 | 34.08 | 149,008 | -0.26(-0.75%) |
May 08, 2012 | 34.42 | 34.72 | 33.85 | 34.33 | 235,576 | -0.33(-0.96%) |
May 07, 2012 | 34.32 | 34.72 | 34.27 | 34.67 | 403,069 | +0.39(+1.13%) |
May 04, 2012 | 35.16 | 35.16 | 33.42 | 34.28 | 237,706 | -0.46(-1.33%) |
May 03, 2012 | 34.14 | 35.03 | 33.63 | 34.75 | 316,151 | +1.14(+3.39%) |
May 02, 2012 | 33.28 | 33.67 | 33.28 | 33.60 | 145,947 | +0.12(+0.36%) |