Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.61 | 50.30 | 49.61 | 49.70 | 951,447 | -0.14(-0.28%) |
May 30, 2013 | 49.77 | 50.30 | 49.60 | 49.84 | 673,159 | +0.10(+0.20%) |
May 29, 2013 | 50.00 | 50.25 | 49.70 | 49.74 | 1,393,264 | -0.43(-0.86%) |
May 28, 2013 | 49.68 | 50.45 | 49.67 | 50.17 | 687,919 | +0.48(+0.97%) |
May 27, 2013 | 49.11 | 50.00 | 49.11 | 49.69 | 1,291,249 | +0.16(+0.32%) |
May 24, 2013 | 49.00 | 49.56 | 49.00 | 49.53 | 557,148 | +0.39(+0.79%) |
May 23, 2013 | 49.25 | 49.56 | 48.82 | 49.14 | 759,537 | -0.21(-0.43%) |
May 22, 2013 | 48.50 | 49.90 | 48.25 | 49.35 | 1,746,895 | +0.70(+1.44%) |
May 21, 2013 | 48.31 | 49.04 | 48.30 | 48.65 | 617,164 | +0.19(+0.39%) |
May 17, 2013 | 48.46 | 48.46 | 48.46 | 0 | +1.35(+2.87%) | |
May 16, 2013 | 46.50 | 47.18 | 46.50 | 47.11 | 251,852 | +0.47(+1.01%) |
May 15, 2013 | 46.10 | 46.94 | 46.07 | 46.64 | 516,682 | -0.06(-0.13%) |
May 13, 2013 | 46.31 | 46.79 | 46.21 | 46.70 | 257,863 | +0.20(+0.43%) |
May 10, 2013 | 46.81 | 47.20 | 46.49 | 46.50 | 690,965 | -0.40(-0.85%) |
May 09, 2013 | 46.49 | 47.11 | 46.49 | 46.90 | 1,037,823 | +0.19(+0.41%) |
May 08, 2013 | 46.47 | 47.02 | 46.23 | 46.71 | 396,039 | +0.24(+0.52%) |
May 07, 2013 | 45.86 | 46.98 | 45.76 | 46.47 | 532,296 | +0.43(+0.93%) |
May 06, 2013 | 46.76 | 47.25 | 45.91 | 46.04 | 1,250,973 | -1.70(-3.56%) |
May 03, 2013 | 46.50 | 48.16 | 46.50 | 47.74 | 1,638,870 | +0.98(+2.10%) |
May 02, 2013 | 44.65 | 47.06 | 44.65 | 46.76 | 1,772,445 | +2.01(+4.49%) |
May 01, 2013 | 43.95 | 45.06 | 43.65 | 44.75 | 3,599,391 | +2.00(+4.68%) |
Apr 30, 2013 | 41.47 | 43.04 | 41.42 | 42.75 | 1,307,999 | +1.12(+2.69%) |
Apr 29, 2013 | 41.50 | 41.71 | 41.32 | 41.63 | 305,351 | +0.25(+0.60%) |
Apr 26, 2013 | 41.20 | 41.53 | 41.30 | 41.38 | 426,884 | +0.08(+0.19%) |
Apr 25, 2013 | 41.01 | 41.52 | 41.01 | 41.30 | 436,910 | +0.19(+0.46%) |
Apr 24, 2013 | 41.47 | 41.52 | 41.02 | 41.11 | 526,821 | -0.40(-0.96%) |
Apr 23, 2013 | 40.86 | 41.54 | 40.86 | 41.51 | 831,429 | +0.54(+1.32%) |
Apr 22, 2013 | 41.31 | 41.32 | 40.93 | 40.97 | 287,455 | -0.31(-0.75%) |
Apr 19, 2013 | 41.00 | 41.39 | 40.76 | 41.28 | 314,852 | +0.11(+0.27%) |
Apr 18, 2013 | 41.60 | 41.60 | 41.14 | 41.17 | 244,511 | -0.23(-0.56%) |
Apr 17, 2013 | 41.31 | 41.54 | 41.09 | 41.40 | 511,538 | -0.25(-0.60%) |
Apr 16, 2013 | 41.04 | 41.79 | 41.02 | 41.65 | 220,105 | +0.56(+1.36%) |
Apr 15, 2013 | 41.25 | 41.75 | 41.00 | 41.09 | 2,638,033 | -0.40(-0.96%) |
Apr 12, 2013 | 41.77 | 42.00 | 41.41 | 41.49 | 375,156 | -0.59(-1.40%) |
Apr 11, 2013 | 41.86 | 42.08 | 41.75 | 42.08 | 729,560 | +0.03(+0.07%) |
Apr 10, 2013 | 41.64 | 42.18 | 41.54 | 42.05 | 335,801 | +0.32(+0.77%) |
Apr 09, 2013 | 41.53 | 41.80 | 41.22 | 41.73 | 366,596 | +0.22(+0.53%) |
Apr 08, 2013 | 41.21 | 41.62 | 41.16 | 41.51 | 246,456 | +0.11(+0.27%) |
Apr 05, 2013 | 41.69 | 41.75 | 41.21 | 41.40 | 624,016 | -0.41(-0.98%) |
Apr 04, 2013 | 41.86 | 42.01 | 41.69 | 41.81 | 223,036 | -0.20(-0.48%) |
Apr 03, 2013 | 43.10 | 43.30 | 41.81 | 42.01 | 3,757,276 | -1.23(-2.84%) |
Apr 02, 2013 | 42.18 | 43.29 | 42.18 | 43.24 | 844,790 | +0.91(+2.15%) |
Apr 01, 2013 | 42.60 | 42.71 | 42.30 | 42.33 | 548,778 | -0.41(-0.96%) |
Mar 28, 2013 | 42.74 | 42.74 | 42.74 | 0 | +0.23(+0.54%) | |
Mar 27, 2013 | 42.00 | 42.53 | 42.00 | 42.51 | 1,257,222 | +0.46(+1.09%) |
Mar 26, 2013 | 41.60 | 42.10 | 41.51 | 42.05 | 541,503 | +0.35(+0.84%) |
Mar 25, 2013 | 41.46 | 41.71 | 41.38 | 41.70 | 783,018 | +0.20(+0.48%) |
Mar 22, 2013 | 41.30 | 41.75 | 41.18 | 41.50 | 334,714 | +0.20(+0.48%) |
Mar 21, 2013 | 41.00 | 41.61 | 41.00 | 41.30 | 330,584 | +0.22(+0.54%) |
Mar 20, 2013 | 41.20 | 41.32 | 40.75 | 41.08 | 253,985 | -0.12(-0.29%) |
Mar 19, 2013 | 40.86 | 41.30 | 40.75 | 41.20 | 583,812 | +0.22(+0.54%) |
Mar 18, 2013 | 40.46 | 41.09 | 40.31 | 40.98 | 266,637 | +0.56(+1.39%) |
Mar 15, 2013 | 40.55 | 40.93 | 40.23 | 40.42 | 383,338 | -0.24(-0.59%) |
Mar 14, 2013 | 40.66 | 40.75 | 40.41 | 40.66 | 259,771 | -0.14(-0.34%) |
Mar 13, 2013 | 40.37 | 40.99 | 40.37 | 40.80 | 235,767 | +0.23(+0.57%) |
Mar 12, 2013 | 40.94 | 40.96 | 40.51 | 40.57 | 167,971 | -0.36(-0.88%) |
Mar 11, 2013 | 41.17 | 41.32 | 40.64 | 40.93 | 218,193 | -0.52(-1.25%) |
Mar 08, 2013 | 41.01 | 41.49 | 40.82 | 41.45 | 266,936 | +0.52(+1.27%) |
Mar 07, 2013 | 40.60 | 41.04 | 40.52 | 40.93 | 176,990 | +0.15(+0.37%) |
Mar 06, 2013 | 40.82 | 41.34 | 40.54 | 40.78 | 246,042 | -0.22(-0.54%) |
Mar 05, 2013 | 41.22 | 41.35 | 40.81 | 41.00 | 394,833 | -0.36(-0.87%) |
Mar 04, 2013 | 41.00 | 41.45 | 40.84 | 41.36 | 570,384 | +0.07(+0.17%) |
Mar 01, 2013 | 40.69 | 41.37 | 40.69 | 41.29 | 328,237 | -0.18(-0.43%) |
Feb 28, 2013 | 40.26 | 41.50 | 40.26 | 41.47 | 436,545 | +1.10(+2.72%) |
Feb 27, 2013 | 40.15 | 40.90 | 40.15 | 40.37 | 375,747 | +0.06(+0.15%) |
Feb 26, 2013 | 40.35 | 40.85 | 39.96 | 40.31 | 246,178 | -0.27(-0.67%) |
Feb 25, 2013 | 40.85 | 40.97 | 40.44 | 40.58 | 257,675 | -0.30(-0.73%) |
Feb 22, 2013 | 40.30 | 40.88 | 40.30 | 40.88 | 333,759 | +0.46(+1.14%) |
Feb 21, 2013 | 39.40 | 40.42 | 39.40 | 40.42 | 570,862 | +0.67(+1.69%) |
Feb 20, 2013 | 39.83 | 39.84 | 39.10 | 39.75 | 584,325 | -0.15(-0.38%) |
Feb 19, 2013 | 39.86 | 40.17 | 39.85 | 39.90 | 187,899 | +0.04(+0.10%) |
Feb 15, 2013 | 39.86 | 39.86 | 39.86 | 0 | -0.09(-0.23%) | |
Feb 14, 2013 | 40.30 | 40.43 | 39.86 | 39.95 | 498,003 | -0.49(-1.21%) |
Feb 13, 2013 | 40.56 | 40.80 | 40.37 | 40.44 | 215,910 | -0.17(-0.42%) |
Feb 12, 2013 | 40.45 | 40.98 | 40.41 | 40.61 | 305,964 | +0.09(+0.22%) |
Feb 11, 2013 | 40.68 | 40.76 | 40.52 | 40.52 | 254,378 | -0.38(-0.93%) |
Feb 08, 2013 | 40.84 | 41.00 | 40.84 | 40.90 | 147,473 | +0.05(+0.12%) |
Feb 07, 2013 | 40.86 | 41.00 | 40.69 | 40.85 | 194,423 | -0.18(-0.44%) |
Feb 06, 2013 | 40.79 | 41.10 | 40.70 | 41.03 | 299,850 | +0.84(+2.09%) |
Feb 04, 2013 | 39.79 | 40.27 | 39.78 | 40.19 | 299,846 | +0.16(+0.40%) |
Feb 01, 2013 | 40.00 | 40.15 | 39.42 | 40.03 | 336,714 | -0.03(-0.07%) |
Jan 31, 2013 | 40.21 | 40.33 | 40.03 | 40.06 | 284,993 | -0.36(-0.89%) |
Jan 30, 2013 | 40.59 | 40.74 | 40.26 | 40.42 | 237,841 | -0.14(-0.35%) |
Jan 29, 2013 | 40.64 | 40.89 | 40.40 | 40.56 | 155,812 | -0.07(-0.17%) |
Jan 28, 2013 | 40.63 | 40.83 | 40.50 | 40.63 | 179,653 | +0.05(+0.12%) |
Jan 25, 2013 | 40.44 | 40.64 | 40.30 | 40.58 | 214,993 | +0.28(+0.69%) |
Jan 24, 2013 | 40.10 | 40.45 | 39.99 | 40.30 | 136,599 | +0.10(+0.25%) |
Jan 23, 2013 | 40.10 | 40.35 | 39.71 | 40.20 | 645,797 | -0.10(-0.25%) |
Jan 22, 2013 | 40.50 | 40.60 | 40.08 | 40.30 | 571,568 | -0.23(-0.57%) |
Jan 21, 2013 | 40.33 | 40.59 | 40.33 | 40.53 | 194,418 | +0.13(+0.32%) |
Jan 18, 2013 | 40.56 | 40.69 | 40.27 | 40.40 | 345,809 | -0.20(-0.49%) |
Jan 17, 2013 | 40.50 | 40.97 | 40.50 | 40.60 | 192,617 | +0.02(+0.05%) |
Jan 16, 2013 | 40.73 | 40.77 | 40.51 | 40.58 | 145,645 | -0.41(-1.00%) |
Jan 15, 2013 | 40.53 | 41.00 | 40.53 | 40.99 | 521,343 | +0.20(+0.49%) |
Jan 14, 2013 | 41.03 | 41.03 | 40.53 | 40.79 | 247,146 | -0.36(-0.87%) |
Jan 11, 2013 | 40.82 | 41.15 | 40.80 | 41.15 | 134,808 | +0.33(+0.81%) |
Jan 10, 2013 | 41.00 | 41.00 | 40.55 | 40.82 | 224,405 | -0.08(-0.20%) |
Jan 09, 2013 | 40.52 | 40.95 | 40.41 | 40.90 | 564,383 | +0.20(+0.49%) |
Jan 08, 2013 | 40.81 | 40.95 | 40.60 | 40.70 | 555,797 | +0.15(+0.37%) |
Jan 07, 2013 | 41.40 | 41.40 | 40.37 | 40.55 | 487,958 | -1.01(-2.43%) |
Jan 04, 2013 | 41.45 | 41.69 | 41.36 | 41.56 | 409,879 | -0.08(-0.19%) |
Jan 03, 2013 | 41.85 | 42.05 | 41.46 | 41.64 | 355,761 | -0.36(-0.86%) |
Jan 02, 2013 | 42.15 | 42.00 | 41.68 | 42.00 | 647,947 | +0.15(+0.36%) |
Dec 31, 2012 | 41.85 | 41.85 | 41.85 | 0 | -0.20(-0.48%) | |
Dec 28, 2012 | 41.77 | 42.05 | 41.77 | 42.05 | 244,925 | +0.05(+0.12%) |
Dec 27, 2012 | 41.42 | 42.05 | 41.42 | 42.00 | 510,000 | +0.40(+0.96%) |
Dec 24, 2012 | 41.60 | 41.60 | 41.60 | 0 | -0.05(-0.12%) | |
Dec 21, 2012 | 41.13 | 41.89 | 40.82 | 41.65 | 732,741 | +0.52(+1.26%) |
Dec 20, 2012 | 40.88 | 41.23 | 40.62 | 41.13 | 647,470 | +0.36(+0.88%) |
Dec 19, 2012 | 40.50 | 41.00 | 40.41 | 40.77 | 1,788,579 | -0.13(-0.32%) |
Dec 18, 2012 | 40.70 | 41.06 | 40.60 | 40.90 | 663,467 | +0.21(+0.52%) |
Dec 17, 2012 | 40.00 | 40.80 | 40.00 | 40.69 | 731,802 | -0.25(-0.61%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.61 | 40.94 | 576,113 | +0.12(+0.29%) |
Dec 13, 2012 | 41.25 | 41.40 | 40.64 | 40.82 | 751,653 | -0.63(-1.52%) |
Dec 12, 2012 | 40.01 | 41.50 | 40.01 | 41.45 | 674,598 | +1.02(+2.52%) |
Dec 11, 2012 | 39.72 | 40.67 | 39.72 | 40.43 | 1,254,305 | +0.71(+1.79%) |
Dec 10, 2012 | 38.61 | 39.84 | 38.61 | 39.72 | 1,245,647 | +1.01(+2.61%) |
Dec 07, 2012 | 38.63 | 38.96 | 38.53 | 38.71 | 3,727,832 | +0.51(+1.34%) |
Dec 06, 2012 | 41.40 | 42.05 | 37.92 | 38.20 | 10,353,277 | +4.60(+13.69%) |
Dec 05, 2012 | 33.30 | 33.66 | 33.30 | 33.60 | 343,732 | +0.20(+0.60%) |
Dec 04, 2012 | 33.50 | 33.70 | 33.36 | 33.40 | 286,881 | -0.07(-0.21%) |
Nov 30, 2012 | 33.60 | 33.65 | 33.15 | 33.47 | 440,645 | -0.09(-0.27%) |
Nov 29, 2012 | 33.60 | 33.67 | 33.43 | 33.56 | 241,047 | +0.09(+0.27%) |
Nov 28, 2012 | 33.26 | 33.60 | 33.15 | 33.47 | 191,931 | +0.10(+0.30%) |
Nov 27, 2012 | 33.29 | 33.45 | 33.02 | 33.37 | 488,039 | +0.19(+0.57%) |
Nov 26, 2012 | 33.40 | 33.71 | 33.03 | 33.18 | 321,158 | -0.32(-0.96%) |
Nov 24, 2012 | 33.00 | 33.56 | 33.00 | 33.50 | 382,449 | +0.00(+0.00%) |
Nov 23, 2012 | 33.00 | 33.56 | 33.00 | 33.50 | 382,449 | +0.55(+1.67%) |
Nov 22, 2012 | 32.77 | 33.34 | 32.77 | 32.95 | 100,817 | -0.05(-0.15%) |
Nov 21, 2012 | 33.09 | 33.38 | 32.92 | 33.00 | 324,944 | -0.38(-1.14%) |
Nov 20, 2012 | 33.26 | 33.51 | 33.26 | 33.38 | 988,035 | -0.08(-0.24%) |
Nov 19, 2012 | 33.18 | 33.59 | 33.18 | 33.46 | 442,259 | +0.36(+1.09%) |
Nov 16, 2012 | 33.42 | 33.52 | 32.85 | 33.10 | 371,693 | -0.32(-0.96%) |
Nov 15, 2012 | 33.30 | 33.80 | 32.85 | 33.42 | 405,047 | -0.22(-0.65%) |
Nov 14, 2012 | 33.86 | 34.54 | 33.43 | 33.64 | 880,015 | +0.29(+0.87%) |
Nov 13, 2012 | 33.52 | 33.82 | 33.30 | 33.35 | 356,951 | -0.24(-0.71%) |
Nov 12, 2012 | 33.70 | 34.04 | 33.59 | 33.59 | 346,183 | -0.34(-1.00%) |
Nov 09, 2012 | 33.91 | 34.14 | 33.87 | 33.93 | 112,278 | -0.14(-0.41%) |
Nov 08, 2012 | 34.20 | 34.37 | 33.92 | 34.07 | 108,920 | -0.18(-0.53%) |
Nov 07, 2012 | 34.42 | 34.57 | 34.11 | 34.25 | 115,565 | -0.32(-0.93%) |
Nov 06, 2012 | 33.90 | 34.65 | 34.04 | 34.57 | 225,322 | +0.53(+1.56%) |
Nov 05, 2012 | 34.40 | 34.51 | 33.94 | 34.04 | 193,350 | -0.38(-1.10%) |
Nov 02, 2012 | 34.73 | 34.96 | 34.31 | 34.42 | 118,747 | -0.23(-0.66%) |
Nov 01, 2012 | 34.46 | 34.92 | 34.35 | 34.65 | 294,086 | +0.03(+0.09%) |
Oct 31, 2012 | 34.36 | 34.82 | 34.36 | 34.62 | 453,368 | -0.02(-0.06%) |
Oct 30, 2012 | 34.20 | 34.64 | 34.13 | 34.64 | 75,001 | +0.32(+0.93%) |
Oct 29, 2012 | 33.80 | 34.41 | 33.80 | 34.32 | 42,749 | +0.26(+0.76%) |
Oct 26, 2012 | 34.06 | 34.38 | 33.86 | 34.06 | 199,846 | +0.00(+0.00%) |
Oct 25, 2012 | 34.00 | 34.10 | 33.80 | 34.06 | 90,001 | +0.31(+0.92%) |
Oct 24, 2012 | 33.71 | 34.05 | 33.66 | 33.75 | 247,553 | -0.10(-0.30%) |
Oct 23, 2012 | 33.74 | 33.99 | 33.56 | 33.85 | 267,621 | -0.33(-0.97%) |
Oct 19, 2012 | 34.10 | 34.49 | 34.10 | 34.18 | 125,174 | -0.13(-0.38%) |
Oct 18, 2012 | 34.50 | 34.65 | 34.17 | 34.31 | 188,557 | -0.36(-1.04%) |
Oct 17, 2012 | 34.72 | 34.72 | 34.39 | 34.67 | 265,947 | -0.05(-0.14%) |
Oct 16, 2012 | 33.95 | 34.80 | 33.90 | 34.72 | 410,465 | +0.84(+2.48%) |
Oct 15, 2012 | 33.93 | 34.10 | 33.74 | 33.88 | 220,802 | +0.00(+0.00%) |
Oct 12, 2012 | 34.00 | 34.26 | 33.78 | 33.88 | 367,486 | -0.04(-0.12%) |
Oct 11, 2012 | 33.70 | 34.00 | 33.69 | 33.92 | 130,572 | +0.22(+0.65%) |
Oct 10, 2012 | 33.55 | 33.99 | 33.52 | 33.70 | 103,748 | +0.03(+0.09%) |
Oct 09, 2012 | 34.15 | 34.17 | 33.53 | 33.67 | 363,286 | -0.33(-0.97%) |
Oct 05, 2012 | 34.00 | 34.00 | 34.00 | 0 | -0.40(-1.16%) | |
Oct 04, 2012 | 34.53 | 34.65 | 34.23 | 34.40 | 319,656 | -0.25(-0.72%) |
Oct 03, 2012 | 34.69 | 34.85 | 34.60 | 34.65 | 126,532 | -0.05(-0.14%) |
Oct 02, 2012 | 34.48 | 34.77 | 34.19 | 34.70 | 231,887 | +0.41(+1.20%) |
Oct 01, 2012 | 34.18 | 34.58 | 34.08 | 34.29 | 166,354 | +0.13(+0.38%) |
Sep 28, 2012 | 33.75 | 34.22 | 33.75 | 34.16 | 726,662 | +0.26(+0.77%) |
Sep 27, 2012 | 33.25 | 33.99 | 33.20 | 33.90 | 251,613 | +0.68(+2.05%) |
Sep 26, 2012 | 33.27 | 33.48 | 33.19 | 33.22 | 245,064 | -0.25(-0.75%) |
Sep 25, 2012 | 33.28 | 33.54 | 33.28 | 33.47 | 797,454 | +0.20(+0.60%) |
Sep 24, 2012 | 33.29 | 33.57 | 33.27 | 33.27 | 963,072 | -0.19(-0.57%) |
Sep 21, 2012 | 33.35 | 33.73 | 33.35 | 33.46 | 1,396,634 | +0.02(+0.06%) |
Sep 20, 2012 | 34.10 | 34.41 | 33.29 | 33.44 | 544,040 | -0.86(-2.51%) |
Sep 19, 2012 | 34.90 | 34.90 | 34.28 | 34.30 | 644,170 | -0.60(-1.72%) |
Sep 18, 2012 | 34.82 | 34.99 | 34.77 | 34.90 | 442,581 | +0.09(+0.26%) |
Sep 17, 2012 | 34.88 | 35.03 | 34.81 | 34.81 | 76,052 | -0.07(-0.20%) |
Sep 14, 2012 | 34.75 | 34.89 | 34.71 | 34.88 | 221,966 | +0.04(+0.11%) |
Sep 13, 2012 | 34.73 | 34.84 | 34.67 | 34.84 | 122,543 | +0.02(+0.06%) |
Sep 12, 2012 | 35.28 | 35.28 | 34.70 | 34.82 | 357,954 | -0.47(-1.33%) |
Sep 11, 2012 | 34.82 | 35.29 | 34.77 | 35.29 | 254,827 | +0.54(+1.55%) |
Sep 10, 2012 | 34.87 | 34.95 | 34.51 | 34.75 | 233,585 | -0.22(-0.63%) |
Sep 07, 2012 | 34.31 | 34.97 | 34.25 | 34.97 | 490,908 | +0.65(+1.89%) |
Sep 06, 2012 | 34.49 | 34.55 | 34.05 | 34.32 | 356,162 | +0.20(+0.59%) |
Sep 05, 2012 | 34.09 | 34.23 | 33.91 | 34.12 | 300,499 | +0.12(+0.35%) |
Sep 04, 2012 | 34.64 | 34.85 | 33.70 | 34.00 | 695,152 | -0.64(-1.85%) |
Aug 31, 2012 | 34.64 | 34.64 | 34.64 | 0 | -0.36(-1.03%) | |
Aug 30, 2012 | 34.90 | 35.10 | 34.89 | 35.00 | 427,885 | +0.00(+0.00%) |
Aug 29, 2012 | 35.08 | 35.11 | 34.95 | 35.00 | 358,492 | +0.14(+0.40%) |
Aug 27, 2012 | 34.80 | 34.94 | 34.79 | 34.86 | 131,046 | -0.06(-0.17%) |
Aug 24, 2012 | 34.92 | 35.18 | 34.92 | 34.92 | 153,996 | -0.10(-0.29%) |
Aug 23, 2012 | 34.69 | 35.07 | 34.56 | 35.02 | 1,040,098 | +0.24(+0.69%) |
Aug 22, 2012 | 34.55 | 34.84 | 34.55 | 34.78 | 935,558 | +0.04(+0.12%) |
Aug 21, 2012 | 34.00 | 34.74 | 33.98 | 34.74 | 676,191 | +0.74(+2.18%) |
Aug 20, 2012 | 33.88 | 34.39 | 33.88 | 34.00 | 1,377,409 | -0.02(-0.06%) |
Aug 17, 2012 | 33.85 | 34.26 | 33.67 | 34.02 | 1,152,133 | +0.04(+0.12%) |
Aug 16, 2012 | 33.95 | 33.98 | 33.86 | 33.98 | 426,728 | +0.13(+0.38%) |
Aug 15, 2012 | 33.98 | 34.05 | 33.74 | 33.85 | 823,100 | -0.23(-0.67%) |
Aug 14, 2012 | 34.22 | 34.71 | 34.08 | 34.08 | 1,003,164 | -0.22(-0.64%) |
Aug 13, 2012 | 33.80 | 34.40 | 33.78 | 34.30 | 660,712 | +0.41(+1.21%) |
Aug 11, 2012 | 33.60 | 34.06 | 33.53 | 33.89 | 175,702 | +0.00(+0.00%) |
Aug 10, 2012 | 33.60 | 34.06 | 33.53 | 33.89 | 175,702 | +0.28(+0.83%) |
Aug 09, 2012 | 33.26 | 33.80 | 33.26 | 33.61 | 151,953 | +0.23(+0.69%) |
Aug 08, 2012 | 33.14 | 33.58 | 33.14 | 33.38 | 217,049 | +0.13(+0.39%) |
Aug 07, 2012 | 33.18 | 33.56 | 33.16 | 33.25 | 1,356,890 | +0.28(+0.85%) |
Aug 03, 2012 | 32.97 | 32.97 | 32.97 | 0 | +0.43(+1.32%) | |
Aug 02, 2012 | 32.56 | 32.61 | 32.40 | 32.54 | 348,637 | -0.25(-0.76%) |
Aug 01, 2012 | 32.61 | 32.87 | 32.60 | 32.79 | 221,730 | +0.22(+0.68%) |
Jul 31, 2012 | 32.52 | 32.68 | 32.40 | 32.57 | 368,503 | +0.12(+0.37%) |
Jul 30, 2012 | 32.10 | 32.45 | 32.10 | 32.45 | 1,271,687 | +0.30(+0.93%) |
Jul 27, 2012 | 31.90 | 32.22 | 31.75 | 32.15 | 248,301 | +0.32(+1.01%) |
Jul 26, 2012 | 31.76 | 31.89 | 31.50 | 31.83 | 576,004 | +0.38(+1.21%) |
Jul 25, 2012 | 31.51 | 31.65 | 31.15 | 31.45 | 1,923,547 | -0.47(-1.47%) |
Jul 24, 2012 | 31.94 | 32.19 | 31.70 | 31.92 | 156,016 | -0.15(-0.47%) |
Jul 23, 2012 | 32.04 | 32.17 | 31.61 | 32.07 | 339,580 | -0.16(-0.50%) |
Jul 20, 2012 | 31.82 | 32.37 | 31.82 | 32.23 | 142,077 | +0.23(+0.72%) |
Jul 19, 2012 | 32.23 | 32.40 | 31.97 | 32.00 | 180,970 | -0.28(-0.87%) |
Jul 18, 2012 | 32.24 | 32.45 | 32.22 | 32.28 | 122,706 | +0.04(+0.12%) |
Jul 17, 2012 | 32.17 | 32.32 | 32.13 | 32.24 | 123,934 | +0.07(+0.22%) |
Jul 16, 2012 | 32.00 | 32.29 | 31.80 | 32.17 | 280,149 | +0.25(+0.78%) |
Jul 13, 2012 | 32.50 | 32.95 | 31.92 | 31.92 | 358,636 | -0.46(-1.42%) |
Jul 12, 2012 | 33.15 | 33.30 | 32.29 | 32.38 | 259,068 | -0.93(-2.79%) |
Jul 11, 2012 | 32.85 | 33.36 | 32.85 | 33.31 | 200,042 | +0.38(+1.15%) |
Jul 10, 2012 | 32.70 | 33.19 | 32.65 | 32.93 | 308,737 | -0.08(-0.24%) |
Jul 09, 2012 | 33.08 | 33.17 | 32.97 | 33.01 | 439,916 | -0.07(-0.21%) |
Jul 06, 2012 | 32.98 | 33.24 | 32.84 | 33.08 | 127,553 | -0.11(-0.33%) |
Jul 05, 2012 | 33.39 | 33.68 | 33.18 | 33.19 | 227,537 | -0.30(-0.90%) |
Jul 04, 2012 | 33.35 | 33.70 | 33.23 | 33.49 | 124,606 | +0.13(+0.39%) |
Jul 03, 2012 | 32.40 | 33.36 | 32.37 | 33.36 | 360,410 | +0.96(+2.96%) |
Jun 29, 2012 | 32.40 | 32.40 | 32.40 | 0 | -0.08(-0.25%) | |
Jun 28, 2012 | 32.42 | 32.60 | 32.21 | 32.48 | 310,362 | +0.06(+0.19%) |
Jun 27, 2012 | 32.30 | 32.50 | 32.20 | 32.42 | 307,037 | +0.30(+0.93%) |
Jun 26, 2012 | 32.10 | 32.47 | 32.02 | 32.12 | 342,432 | -0.04(-0.12%) |
Jun 25, 2012 | 32.33 | 32.47 | 31.91 | 32.16 | 299,986 | -0.32(-0.99%) |
Jun 22, 2012 | 32.31 | 32.71 | 32.31 | 32.48 | 582,605 | +0.13(+0.40%) |
Jun 21, 2012 | 32.50 | 32.63 | 32.25 | 32.35 | 160,316 | -0.24(-0.74%) |
Jun 20, 2012 | 32.88 | 32.94 | 32.45 | 32.59 | 266,979 | -0.24(-0.73%) |
Jun 19, 2012 | 32.50 | 32.86 | 32.48 | 32.83 | 165,829 | +0.33(+1.02%) |
Jun 18, 2012 | 32.31 | 32.60 | 32.25 | 32.50 | 197,167 | +0.19(+0.59%) |
Jun 15, 2012 | 32.25 | 32.50 | 32.23 | 32.31 | 563,191 | +0.10(+0.31%) |
Jun 14, 2012 | 32.44 | 32.52 | 32.07 | 32.21 | 283,435 | -0.27(-0.83%) |
Jun 13, 2012 | 32.59 | 32.75 | 32.27 | 32.48 | 212,904 | -0.13(-0.40%) |
Jun 12, 2012 | 32.68 | 32.68 | 32.25 | 32.61 | 175,406 | -0.08(-0.24%) |
Jun 11, 2012 | 32.35 | 32.74 | 32.30 | 32.69 | 289,378 | +0.37(+1.14%) |
Jun 08, 2012 | 32.56 | 32.70 | 32.22 | 32.32 | 180,783 | -0.23(-0.71%) |
Jun 07, 2012 | 33.00 | 33.33 | 32.51 | 32.55 | 390,192 | -0.40(-1.21%) |
Jun 06, 2012 | 32.26 | 32.96 | 32.15 | 32.95 | 694,472 | +0.85(+2.65%) |
Jun 05, 2012 | 31.90 | 32.15 | 31.80 | 32.10 | 449,243 | +0.20(+0.63%) |
Jun 04, 2012 | 31.77 | 31.90 | 31.65 | 31.90 | 301,588 | +0.01(+0.03%) |
Jun 02, 2012 | 31.64 | 32.06 | 31.31 | 31.89 | 988,590 | +0.00(+0.00%) |