Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.39 | 40.82 | 40.27 | 40.82 | 59,594 | +0.75(+1.88%) |
Apr 29, 2013 | 39.73 | 40.06 | 39.70 | 40.06 | 48,843 | +0.31(+0.78%) |
Apr 26, 2013 | 40.25 | 40.10 | 39.68 | 39.75 | 26,643 | -0.35(-0.87%) |
Apr 25, 2013 | 39.94 | 40.29 | 39.94 | 40.10 | 52,826 | +0.36(+0.92%) |
Apr 24, 2013 | 39.31 | 39.74 | 39.31 | 39.74 | 65,545 | +0.68(+1.75%) |
Apr 23, 2013 | 38.89 | 39.12 | 38.61 | 39.06 | 43,763 | +0.22(+0.57%) |
Apr 22, 2013 | 38.95 | 38.95 | 38.64 | 38.84 | 42,793 | +0.53(+1.39%) |
Apr 19, 2013 | 38.38 | 38.45 | 38.13 | 38.30 | 134,810 | +1.34(+3.62%) |
Apr 18, 2013 | 37.13 | 37.13 | 36.81 | 36.96 | 71,542 | +0.72(+1.99%) |
Apr 17, 2013 | 36.60 | 36.60 | 36.11 | 36.24 | 136,952 | -1.42(-3.77%) |
Apr 16, 2013 | 37.43 | 37.73 | 37.15 | 37.66 | 97,154 | +0.43(+1.15%) |
Apr 15, 2013 | 37.47 | 37.77 | 37.23 | 37.23 | 181,019 | -1.10(-2.87%) |
Apr 12, 2013 | 38.38 | 38.49 | 38.05 | 38.34 | 160,327 | -0.40(-1.02%) |
Apr 11, 2013 | 38.41 | 38.85 | 38.41 | 38.73 | 94,275 | -0.78(-1.97%) |
Apr 10, 2013 | 39.00 | 39.62 | 39.00 | 39.51 | 96,308 | -0.14(-0.36%) |
Apr 09, 2013 | 39.25 | 39.79 | 39.18 | 39.65 | 57,258 | +0.18(+0.46%) |
Apr 08, 2013 | 38.86 | 39.49 | 38.83 | 39.47 | 68,162 | +0.05(+0.12%) |
Apr 05, 2013 | 38.71 | 39.49 | 38.54 | 39.42 | 75,538 | -0.25(-0.64%) |
Apr 04, 2013 | 39.48 | 39.90 | 39.48 | 39.68 | 67,002 | +0.24(+0.60%) |
Apr 03, 2013 | 39.90 | 39.90 | 39.42 | 39.44 | 55,928 | -0.50(-1.25%) |
Apr 02, 2013 | 39.96 | 40.03 | 39.80 | 39.94 | 36,777 | +0.37(+0.94%) |
Apr 01, 2013 | 40.14 | 40.18 | 39.52 | 39.56 | 102,671 | -0.73(-1.81%) |
Mar 28, 2013 | 40.16 | 40.29 | 39.87 | 40.29 | 47,343 | -0.13(-0.33%) |
Mar 27, 2013 | 40.43 | 40.46 | 40.23 | 40.43 | 43,583 | -0.31(-0.76%) |
Mar 26, 2013 | 40.59 | 40.75 | 40.53 | 40.74 | 23,622 | +0.14(+0.35%) |
Mar 25, 2013 | 40.74 | 40.84 | 40.38 | 40.59 | 45,058 | -0.30(-0.74%) |
Mar 22, 2013 | 40.54 | 40.98 | 40.53 | 40.90 | 71,716 | +0.93(+2.32%) |
Mar 21, 2013 | 39.94 | 40.17 | 39.90 | 39.97 | 69,625 | -0.71(-1.75%) |
Mar 20, 2013 | 40.25 | 40.70 | 40.16 | 40.68 | 124,095 | +0.79(+1.99%) |
Mar 19, 2013 | 40.11 | 40.11 | 39.71 | 39.89 | 59,408 | -0.94(-2.29%) |
Mar 18, 2013 | 40.80 | 41.05 | 40.78 | 40.82 | 36,340 | -0.31(-0.75%) |
Mar 15, 2013 | 41.00 | 41.29 | 40.94 | 41.13 | 54,439 | -0.15(-0.36%) |
Mar 14, 2013 | 40.90 | 41.31 | 40.87 | 41.28 | 66,831 | +0.68(+1.68%) |
Mar 13, 2013 | 40.94 | 40.94 | 40.60 | 40.60 | 60,981 | -0.41(-1.00%) |
Mar 12, 2013 | 41.39 | 41.39 | 40.97 | 41.01 | 67,752 | -0.85(-2.03%) |
Mar 11, 2013 | 41.97 | 41.97 | 41.74 | 41.86 | 56,304 | -0.41(-0.97%) |
Mar 08, 2013 | 42.40 | 42.44 | 42.16 | 42.27 | 44,993 | +0.38(+0.91%) |
Mar 07, 2013 | 41.70 | 41.89 | 41.59 | 41.89 | 42,326 | +0.25(+0.61%) |
Mar 06, 2013 | 41.78 | 41.79 | 41.58 | 41.64 | 53,335 | +0.44(+1.06%) |
Mar 05, 2013 | 40.99 | 41.20 | 40.99 | 41.20 | 68,360 | +0.47(+1.15%) |
Mar 04, 2013 | 40.72 | 40.80 | 40.59 | 40.74 | 75,909 | -0.36(-0.89%) |
Mar 01, 2013 | 40.96 | 41.17 | 40.90 | 41.10 | 37,918 | -0.12(-0.29%) |
Feb 28, 2013 | 40.92 | 41.43 | 40.89 | 41.22 | 89,185 | +0.43(+1.05%) |
Feb 27, 2013 | 40.57 | 40.89 | 40.40 | 40.79 | 43,201 | +0.10(+0.25%) |
Feb 26, 2013 | 40.83 | 40.87 | 40.44 | 40.69 | 90,239 | +0.35(+0.86%) |
Feb 25, 2013 | 41.15 | 41.21 | 40.34 | 40.34 | 45,329 | -0.48(-1.18%) |
Feb 22, 2013 | 40.65 | 40.94 | 40.63 | 40.82 | 76,518 | +0.74(+1.84%) |
Feb 21, 2013 | 40.44 | 40.44 | 39.93 | 40.09 | 112,479 | -0.88(-2.15%) |
Feb 20, 2013 | 41.50 | 41.50 | 40.97 | 40.97 | 95,822 | -0.43(-1.03%) |
Feb 19, 2013 | 41.28 | 41.60 | 41.24 | 41.39 | 40,995 | +0.20(+0.48%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.14 | 41.20 | 49,394 | -0.24(-0.57%) |
Feb 14, 2013 | 41.58 | 41.61 | 41.41 | 41.43 | 25,111 | -0.60(-1.43%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.97 | 42.04 | 25,894 | +0.10(+0.23%) |
Feb 12, 2013 | 41.88 | 42.08 | 41.82 | 41.94 | 21,500 | +0.10(+0.25%) |
Feb 11, 2013 | 41.97 | 42.00 | 41.81 | 41.84 | 30,499 | -0.12(-0.28%) |
Feb 08, 2013 | 41.83 | 42.09 | 41.78 | 41.96 | 44,289 | -0.05(-0.11%) |
Feb 07, 2013 | 42.51 | 42.51 | 41.88 | 42.01 | 78,734 | -1.19(-2.75%) |
Feb 06, 2013 | 42.86 | 43.20 | 42.84 | 43.19 | 37,919 | +0.25(+0.59%) |
Feb 04, 2013 | 43.22 | 43.31 | 42.88 | 42.94 | 84,764 | -0.89(-2.03%) |
Feb 01, 2013 | 43.71 | 43.90 | 43.53 | 43.83 | 48,066 | +0.52(+1.19%) |
Jan 31, 2013 | 43.11 | 43.46 | 43.04 | 43.31 | 123,178 | +0.02(+0.04%) |
Jan 30, 2013 | 43.19 | 43.40 | 43.03 | 43.30 | 76,740 | +0.17(+0.40%) |
Jan 29, 2013 | 42.73 | 43.26 | 42.66 | 43.12 | 74,115 | -0.13(-0.29%) |
Jan 28, 2013 | 43.34 | 43.34 | 43.03 | 43.25 | 78,512 | +0.49(+1.15%) |
Jan 25, 2013 | 43.01 | 43.01 | 42.56 | 42.76 | 88,485 | -0.65(-1.50%) |
Jan 24, 2013 | 43.42 | 43.83 | 43.41 | 43.41 | 105,381 | -0.90(-2.02%) |
Jan 23, 2013 | 44.59 | 44.59 | 44.18 | 44.30 | 73,022 | -0.44(-0.99%) |
Jan 22, 2013 | 44.76 | 44.76 | 44.47 | 44.75 | 53,580 | -0.38(-0.84%) |
Jan 18, 2013 | 45.24 | 45.24 | 44.89 | 45.13 | 76,226 | -0.18(-0.40%) |
Jan 17, 2013 | 45.02 | 45.52 | 45.02 | 45.31 | 115,485 | +0.59(+1.31%) |
Jan 16, 2013 | 44.34 | 44.83 | 44.34 | 44.72 | 48,591 | +0.13(+0.28%) |
Jan 15, 2013 | 44.60 | 44.72 | 44.46 | 44.60 | 49,519 | -0.29(-0.64%) |
Jan 14, 2013 | 44.92 | 45.07 | 44.76 | 44.88 | 85,385 | +0.80(+1.82%) |
Jan 11, 2013 | 44.30 | 44.37 | 43.92 | 44.08 | 92,824 | -0.60(-1.35%) |
Jan 10, 2013 | 44.60 | 44.80 | 44.46 | 44.68 | 89,873 | +0.51(+1.15%) |
Jan 09, 2013 | 43.81 | 44.22 | 43.78 | 44.18 | 73,287 | +0.58(+1.33%) |
Jan 08, 2013 | 43.49 | 43.61 | 43.23 | 43.60 | 68,012 | -0.36(-0.81%) |
Jan 07, 2013 | 43.98 | 43.98 | 43.73 | 43.95 | 75,958 | -0.66(-1.47%) |
Jan 04, 2013 | 44.22 | 44.75 | 44.20 | 44.61 | 93,018 | +0.13(+0.30%) |
Jan 03, 2013 | 44.47 | 44.66 | 44.22 | 44.48 | 140,459 | -1.47(-3.19%) |
Jan 02, 2013 | 45.87 | 46.02 | 45.06 | 45.94 | 164,998 | +0.89(+1.97%) |
Dec 31, 2012 | 43.98 | 45.07 | 43.98 | 45.06 | 99,641 | +1.42(+3.25%) |
Dec 28, 2012 | 43.34 | 43.81 | 43.30 | 43.64 | 48,892 | -0.14(-0.33%) |
Dec 27, 2012 | 43.98 | 43.98 | 43.47 | 43.78 | 60,687 | +0.01(+0.02%) |
Dec 26, 2012 | 43.43 | 44.22 | 43.43 | 43.77 | 105,955 | +0.38(+0.88%) |
Dec 24, 2012 | 43.54 | 43.63 | 43.35 | 43.39 | 42,285 | -0.01(-0.02%) |
Dec 21, 2012 | 43.41 | 43.63 | 43.16 | 43.40 | 164,940 | -1.04(-2.34%) |
Dec 20, 2012 | 43.92 | 44.45 | 43.92 | 44.44 | 68,441 | +0.63(+1.43%) |
Dec 19, 2012 | 43.79 | 43.97 | 43.69 | 43.81 | 95,877 | +0.03(+0.07%) |
Dec 18, 2012 | 43.30 | 43.83 | 43.04 | 43.78 | 96,575 | +0.15(+0.35%) |
Dec 17, 2012 | 43.30 | 43.63 | 43.27 | 43.63 | 42,290 | -0.48(-1.10%) |
Dec 14, 2012 | 44.01 | 44.11 | 43.86 | 44.11 | 109,263 | +0.72(+1.66%) |
Dec 13, 2012 | 43.71 | 43.74 | 43.30 | 43.39 | 78,000 | -0.59(-1.35%) |
Dec 12, 2012 | 44.27 | 44.27 | 43.92 | 43.99 | 46,810 | -0.31(-0.70%) |
Dec 11, 2012 | 44.03 | 44.35 | 43.84 | 44.30 | 115,670 | +0.12(+0.27%) |
Dec 10, 2012 | 44.07 | 44.40 | 44.03 | 44.18 | 66,908 | -0.52(-1.15%) |
Dec 07, 2012 | 44.58 | 44.72 | 44.51 | 44.69 | 32,845 | +0.04(+0.09%) |
Dec 06, 2012 | 44.43 | 44.72 | 44.25 | 44.65 | 65,035 | +0.02(+0.05%) |
Dec 05, 2012 | 44.26 | 44.95 | 44.26 | 44.63 | 111,109 | +1.17(+2.70%) |
Dec 04, 2012 | 43.27 | 43.74 | 43.20 | 43.46 | 50,729 | +0.40(+0.92%) |
Nov 30, 2012 | 43.15 | 43.22 | 42.92 | 43.06 | 64,152 | +0.28(+0.65%) |
Nov 29, 2012 | 42.95 | 43.08 | 42.56 | 42.78 | 65,891 | -0.41(-0.95%) |
Nov 28, 2012 | 42.60 | 43.21 | 42.52 | 43.19 | 53,697 | +0.47(+1.09%) |
Nov 27, 2012 | 43.02 | 43.11 | 42.68 | 42.73 | 36,064 | -1.24(-2.81%) |
Nov 26, 2012 | 43.91 | 44.16 | 43.73 | 43.96 | 44,212 | -1.14(-2.53%) |
Nov 23, 2012 | 44.68 | 45.11 | 44.58 | 45.10 | 56,967 | +1.73(+3.98%) |
Nov 21, 2012 | 43.30 | 43.42 | 43.21 | 43.38 | 42,451 | +0.76(+1.79%) |
Nov 20, 2012 | 42.70 | 42.81 | 42.35 | 42.62 | 67,921 | -1.03(-2.36%) |
Nov 19, 2012 | 43.04 | 43.70 | 42.34 | 43.65 | 132,715 | +1.44(+3.42%) |
Nov 16, 2012 | 42.43 | 42.46 | 42.08 | 42.20 | 71,610 | +0.90(+2.19%) |
Nov 15, 2012 | 40.79 | 41.55 | 40.70 | 41.30 | 113,876 | +0.06(+0.13%) |
Nov 14, 2012 | 41.76 | 41.81 | 41.13 | 41.24 | 111,624 | -1.02(-2.42%) |
Nov 13, 2012 | 42.08 | 42.55 | 42.01 | 42.27 | 84,359 | -1.33(-3.05%) |
Nov 12, 2012 | 43.53 | 43.61 | 43.36 | 43.60 | 45,641 | -0.11(-0.25%) |
Nov 09, 2012 | 43.48 | 43.94 | 43.42 | 43.71 | 55,284 | +0.37(+0.86%) |
Nov 08, 2012 | 43.61 | 43.90 | 43.27 | 43.34 | 78,176 | -0.99(-2.23%) |
Nov 07, 2012 | 44.72 | 44.72 | 44.18 | 44.33 | 80,047 | -1.55(-3.39%) |
Nov 06, 2012 | 45.29 | 45.88 | 45.25 | 45.88 | 39,989 | +0.08(+0.17%) |
Nov 05, 2012 | 45.64 | 45.83 | 45.44 | 45.80 | 35,884 | +0.42(+0.93%) |
Nov 02, 2012 | 46.21 | 46.21 | 45.35 | 45.38 | 62,589 | -1.85(-3.91%) |
Nov 01, 2012 | 47.20 | 47.41 | 47.05 | 47.23 | 76,334 | +0.51(+1.09%) |
Oct 31, 2012 | 47.32 | 47.32 | 46.69 | 46.72 | 42,247 | +0.16(+0.34%) |
Oct 26, 2012 | 46.59 | 46.56 | 46.56 | 46.56 | 54,759 | -1.24(-2.60%) |
Oct 25, 2012 | 47.63 | 47.93 | 47.55 | 47.81 | 68,757 | +0.32(+0.67%) |
Oct 24, 2012 | 47.93 | 47.93 | 47.36 | 47.49 | 81,131 | -1.42(-2.90%) |
Oct 23, 2012 | 49.11 | 49.20 | 48.65 | 48.91 | 111,438 | -0.54(-1.09%) |
Oct 19, 2012 | 49.66 | 49.74 | 49.30 | 49.45 | 52,563 | -0.46(-0.92%) |
Oct 18, 2012 | 49.65 | 50.06 | 49.61 | 49.91 | 87,415 | +1.02(+2.09%) |
Oct 17, 2012 | 48.37 | 48.92 | 48.23 | 48.88 | 133,756 | +1.01(+2.12%) |
Oct 16, 2012 | 47.69 | 48.03 | 47.67 | 47.87 | 73,182 | +0.61(+1.29%) |
Oct 15, 2012 | 47.12 | 47.32 | 46.90 | 47.26 | 47,567 | +0.48(+1.02%) |
Oct 12, 2012 | 46.61 | 46.99 | 46.61 | 46.78 | 36,492 | -0.32(-0.69%) |
Oct 11, 2012 | 47.27 | 47.31 | 46.98 | 47.11 | 51,514 | +0.39(+0.83%) |
Oct 10, 2012 | 46.72 | 46.78 | 46.52 | 46.72 | 27,689 | +0.35(+0.75%) |
Oct 09, 2012 | 46.81 | 47.10 | 46.30 | 46.37 | 63,893 | -0.01(-0.02%) |
Oct 08, 2012 | 46.21 | 46.54 | 46.13 | 46.38 | 34,120 | -0.56(-1.20%) |
Oct 05, 2012 | 47.16 | 47.32 | 46.86 | 46.94 | 16,120 | +0.11(+0.24%) |
Oct 04, 2012 | 46.53 | 46.88 | 46.43 | 46.83 | 52,467 | +0.51(+1.09%) |
Oct 03, 2012 | 46.38 | 46.54 | 46.21 | 46.32 | 36,203 | +0.28(+0.60%) |
Oct 02, 2012 | 46.49 | 46.49 | 45.99 | 46.05 | 33,619 | -0.07(-0.15%) |
Oct 01, 2012 | 46.14 | 46.45 | 45.94 | 46.12 | 37,697 | +0.17(+0.38%) |
Sep 28, 2012 | 45.56 | 45.98 | 45.54 | 45.94 | 57,113 | +0.08(+0.17%) |
Sep 27, 2012 | 45.65 | 45.92 | 45.31 | 45.86 | 123,877 | +0.32(+0.71%) |
Sep 26, 2012 | 45.51 | 45.65 | 45.22 | 45.54 | 38,916 | -0.06(-0.14%) |
Sep 25, 2012 | 46.36 | 46.47 | 45.60 | 45.60 | 91,924 | -0.89(-1.91%) |
Sep 24, 2012 | 46.40 | 46.57 | 46.18 | 46.49 | 58,603 | -0.56(-1.20%) |
Sep 21, 2012 | 47.15 | 47.32 | 47.04 | 47.05 | 128,414 | +0.31(+0.66%) |
Sep 20, 2012 | 46.47 | 46.85 | 46.28 | 46.74 | 133,564 | -1.01(-2.11%) |
Sep 19, 2012 | 47.46 | 47.81 | 47.34 | 47.75 | 53,996 | +0.86(+1.84%) |
Sep 18, 2012 | 46.82 | 46.97 | 46.57 | 46.89 | 84,344 | -2.01(-4.12%) |
Sep 17, 2012 | 49.15 | 49.25 | 48.81 | 48.90 | 65,989 | -1.41(-2.80%) |
Sep 14, 2012 | 50.37 | 50.71 | 50.05 | 50.31 | 134,845 | +0.75(+1.50%) |
Sep 13, 2012 | 48.43 | 49.81 | 48.30 | 49.57 | 152,426 | +2.00(+4.20%) |
Sep 12, 2012 | 47.28 | 47.58 | 47.12 | 47.57 | 69,421 | +0.79(+1.69%) |
Sep 11, 2012 | 46.44 | 46.87 | 46.36 | 46.78 | 83,539 | +1.30(+2.86%) |
Sep 10, 2012 | 45.75 | 45.97 | 45.41 | 45.48 | 53,813 | -0.81(-1.75%) |
Sep 07, 2012 | 46.17 | 46.45 | 46.12 | 46.28 | 70,125 | +0.86(+1.90%) |
Sep 06, 2012 | 44.68 | 45.48 | 44.68 | 45.42 | 94,010 | +1.48(+3.37%) |
Sep 05, 2012 | 43.92 | 44.11 | 43.84 | 43.94 | 47,829 | -0.17(-0.40%) |
Sep 04, 2012 | 44.03 | 44.37 | 43.95 | 44.11 | 88,485 | -0.10(-0.23%) |
Aug 31, 2012 | 43.91 | 44.25 | 43.70 | 44.22 | 70,946 | +0.13(+0.31%) |
Aug 30, 2012 | 44.11 | 44.11 | 43.66 | 44.08 | 91,847 | -0.94(-2.09%) |
Aug 29, 2012 | 45.37 | 45.43 | 45.01 | 45.02 | 103,223 | +0.25(+0.55%) |
Aug 27, 2012 | 45.05 | 45.14 | 44.76 | 44.78 | 59,703 | -0.40(-0.89%) |
Aug 24, 2012 | 45.21 | 45.44 | 44.95 | 45.18 | 74,219 | +0.08(+0.18%) |
Aug 23, 2012 | 45.29 | 45.34 | 44.90 | 45.10 | 176,479 | +0.53(+1.19%) |
Aug 22, 2012 | 42.44 | 44.90 | 42.44 | 44.57 | 1,028,051 | +3.71(+9.08%) |
Aug 21, 2012 | 40.71 | 40.94 | 40.71 | 40.86 | 117,851 | +0.18(+0.45%) |
Aug 20, 2012 | 40.91 | 40.94 | 40.62 | 40.68 | 73,436 | -0.32(-0.77%) |
Aug 17, 2012 | 41.53 | 41.59 | 40.98 | 41.00 | 85,484 | -0.93(-2.21%) |
Aug 16, 2012 | 41.84 | 42.04 | 41.55 | 41.93 | 94,831 | +0.17(+0.40%) |
Aug 15, 2012 | 41.38 | 41.78 | 41.38 | 41.76 | 107,263 | -0.69(-1.62%) |
Aug 14, 2012 | 42.55 | 42.73 | 42.39 | 42.45 | 48,304 | +0.58(+1.38%) |
Aug 13, 2012 | 41.87 | 42.16 | 41.74 | 41.87 | 64,253 | -0.13(-0.32%) |
Aug 10, 2012 | 42.13 | 42.13 | 41.83 | 42.01 | 87,175 | -0.93(-2.16%) |
Aug 09, 2012 | 42.84 | 43.21 | 42.73 | 42.93 | 43,037 | -0.07(-0.17%) |
Aug 08, 2012 | 42.92 | 43.34 | 42.92 | 43.00 | 30,772 | -0.25(-0.59%) |
Aug 07, 2012 | 43.04 | 43.38 | 43.04 | 43.26 | 67,036 | +0.52(+1.21%) |
Aug 06, 2012 | 42.50 | 42.96 | 42.47 | 42.74 | 96,869 | +1.18(+2.84%) |
Aug 03, 2012 | 41.43 | 41.79 | 41.39 | 41.56 | 117,640 | +1.47(+3.68%) |
Aug 02, 2012 | 40.07 | 40.38 | 39.87 | 40.09 | 66,682 | +0.17(+0.44%) |
Aug 01, 2012 | 40.55 | 40.55 | 39.91 | 39.91 | 106,056 | -1.32(-3.21%) |
Jul 31, 2012 | 41.22 | 41.42 | 41.09 | 41.24 | 113,670 | +0.19(+0.46%) |
Jul 30, 2012 | 41.23 | 41.43 | 40.94 | 41.05 | 65,477 | -0.30(-0.73%) |
Jul 27, 2012 | 40.53 | 41.49 | 40.42 | 41.35 | 120,397 | +1.26(+3.14%) |
Jul 26, 2012 | 40.18 | 40.30 | 39.73 | 40.09 | 100,404 | +0.30(+0.76%) |
Jul 25, 2012 | 40.05 | 40.18 | 39.47 | 39.79 | 191,904 | +1.59(+4.17%) |
Jul 24, 2012 | 38.30 | 38.34 | 37.86 | 38.19 | 94,987 | +0.95(+2.55%) |
Jul 23, 2012 | 37.31 | 37.38 | 36.96 | 37.24 | 100,846 | -0.31(-0.82%) |
Jul 20, 2012 | 37.82 | 37.88 | 37.29 | 37.55 | 230,996 | +0.71(+1.91%) |
Jul 19, 2012 | 36.85 | 37.14 | 36.74 | 36.85 | 109,864 | +1.83(+5.23%) |
Jul 18, 2012 | 34.56 | 35.13 | 34.56 | 35.01 | 58,950 | -0.10(-0.29%) |
Jul 17, 2012 | 34.86 | 35.14 | 34.52 | 35.12 | 60,195 | +0.40(+1.14%) |
Jul 16, 2012 | 34.54 | 34.81 | 34.37 | 34.72 | 61,775 | -0.22(-0.64%) |
Jul 13, 2012 | 34.79 | 35.16 | 34.74 | 34.94 | 154,364 | +0.55(+1.59%) |
Jul 12, 2012 | 34.58 | 34.58 | 34.25 | 34.40 | 52,362 | -1.07(-3.02%) |
Jul 11, 2012 | 35.42 | 35.54 | 35.27 | 35.47 | 90,688 | +0.97(+2.80%) |
Jul 10, 2012 | 35.14 | 35.14 | 34.37 | 34.50 | 74,535 | -0.44(-1.25%) |
Jul 09, 2012 | 35.16 | 35.16 | 34.77 | 34.94 | 34,491 | -0.40(-1.14%) |
Jul 06, 2012 | 35.57 | 35.57 | 35.24 | 35.34 | 58,297 | -0.90(-2.49%) |
Jul 05, 2012 | 36.03 | 36.32 | 35.95 | 36.24 | 95,987 | +0.92(+2.60%) |
Jul 03, 2012 | 35.04 | 35.39 | 35.04 | 35.32 | 57,052 | +0.66(+1.90%) |
Jul 02, 2012 | 35.01 | 35.04 | 34.59 | 34.67 | 76,497 | -0.22(-0.64%) |
Jun 29, 2012 | 34.59 | 34.89 | 34.44 | 34.89 | 125,385 | +1.13(+3.36%) |
Jun 28, 2012 | 33.80 | 33.84 | 33.49 | 33.75 | 59,828 | -0.82(-2.36%) |
Jun 27, 2012 | 34.46 | 34.66 | 34.43 | 34.57 | 63,723 | +0.48(+1.39%) |
Jun 26, 2012 | 33.97 | 34.15 | 33.82 | 34.10 | 81,919 | +0.77(+2.31%) |
Jun 25, 2012 | 33.58 | 33.58 | 32.99 | 33.33 | 187,417 | -1.09(-3.16%) |
Jun 22, 2012 | 34.50 | 34.52 | 34.25 | 34.41 | 91,830 | -0.03(-0.09%) |
Jun 21, 2012 | 35.54 | 35.58 | 34.43 | 34.44 | 233,800 | -1.66(-4.61%) |
Jun 20, 2012 | 36.06 | 36.35 | 35.93 | 36.11 | 159,717 | -0.88(-2.38%) |
Jun 19, 2012 | 36.77 | 37.04 | 36.67 | 36.99 | 88,939 | +0.40(+1.08%) |
Jun 18, 2012 | 36.50 | 36.71 | 36.31 | 36.59 | 194,653 | +0.37(+1.03%) |
Jun 15, 2012 | 36.43 | 36.76 | 36.18 | 36.22 | 454,171 | +0.09(+0.24%) |
Jun 14, 2012 | 36.26 | 36.30 | 35.91 | 36.13 | 123,516 | +0.13(+0.35%) |
Jun 13, 2012 | 35.99 | 36.39 | 35.92 | 36.01 | 142,491 | +0.29(+0.82%) |
Jun 12, 2012 | 35.54 | 35.79 | 35.46 | 35.71 | 83,224 | +0.70(+1.99%) |
Jun 11, 2012 | 35.61 | 35.63 | 34.95 | 35.01 | 140,216 | +0.15(+0.43%) |
Jun 08, 2012 | 34.82 | 34.92 | 34.65 | 34.86 | 64,813 | -0.31(-0.88%) |
Jun 07, 2012 | 35.19 | 35.78 | 34.94 | 35.17 | 141,376 | +0.45(+1.30%) |
Jun 06, 2012 | 34.10 | 34.80 | 33.93 | 34.72 | 124,224 | +0.74(+2.17%) |
Jun 05, 2012 | 33.77 | 34.06 | 33.68 | 33.98 | 102,830 | +0.04(+0.12%) |
Jun 04, 2012 | 33.95 | 34.01 | 33.60 | 33.94 | 168,558 | -0.42(-1.22%) |
Jun 01, 2012 | 34.54 | 34.63 | 34.34 | 34.37 | 114,604 | -0.95(-2.68%) |
May 31, 2012 | 35.48 | 35.53 | 35.06 | 35.31 | 82,086 | -0.30(-0.85%) |
May 30, 2012 | 36.12 | 36.19 | 35.57 | 35.61 | 214,878 | -1.04(-2.83%) |
May 29, 2012 | 36.53 | 36.99 | 36.00 | 36.65 | 120,311 | +1.01(+2.84%) |
May 25, 2012 | 35.93 | 35.93 | 35.58 | 35.64 | 64,085 | -0.37(-1.03%) |
May 24, 2012 | 36.18 | 36.46 | 35.80 | 36.01 | 139,898 | -0.26(-0.73%) |
May 23, 2012 | 36.21 | 36.33 | 35.78 | 36.27 | 90,788 | -0.32(-0.89%) |
May 22, 2012 | 36.29 | 36.77 | 36.20 | 36.60 | 194,285 | +0.57(+1.59%) |
May 21, 2012 | 35.99 | 36.11 | 35.73 | 36.02 | 130,899 | -0.19(-0.53%) |
May 18, 2012 | 36.56 | 36.58 | 36.15 | 36.22 | 82,268 | -0.40(-1.10%) |
May 17, 2012 | 37.16 | 37.66 | 36.57 | 36.62 | 175,696 | -1.79(-4.65%) |
May 16, 2012 | 38.22 | 38.50 | 38.07 | 38.41 | 115,388 | -0.89(-2.26%) |
May 15, 2012 | 39.36 | 39.51 | 39.23 | 39.30 | 56,126 | +0.06(+0.16%) |
May 14, 2012 | 39.31 | 39.43 | 39.19 | 39.23 | 100,931 | +0.13(+0.34%) |
May 11, 2012 | 39.12 | 39.47 | 39.04 | 39.10 | 90,996 | -0.32(-0.82%) |
May 10, 2012 | 39.60 | 39.65 | 39.40 | 39.43 | 61,140 | +0.94(+2.45%) |
May 09, 2012 | 38.89 | 39.11 | 38.48 | 38.48 | 207,183 | -1.15(-2.91%) |
May 08, 2012 | 40.04 | 40.08 | 39.42 | 39.64 | 121,370 | -0.70(-1.73%) |
May 07, 2012 | 40.28 | 40.36 | 40.16 | 40.33 | 67,921 | -0.32(-0.78%) |
May 04, 2012 | 40.86 | 40.90 | 40.63 | 40.65 | 46,940 | -0.34(-0.83%) |
May 03, 2012 | 41.17 | 41.28 | 40.93 | 40.99 | 70,584 | -0.73(-1.76%) |
May 02, 2012 | 41.58 | 41.75 | 41.38 | 41.72 | 99,328 | -0.05(-0.13%) |