Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.59 | 38.88 | 38.40 | 38.40 | 6,125 | -0.24(-0.62%) |
May 30, 2013 | 38.49 | 38.79 | 38.43 | 38.64 | 1,072 | +0.18(+0.47%) |
May 29, 2013 | 38.80 | 38.80 | 38.34 | 38.46 | 4,913 | -0.51(-1.31%) |
May 28, 2013 | 39.42 | 39.42 | 38.82 | 38.97 | 4,854 | +0.36(+0.93%) |
May 24, 2013 | 38.41 | 38.65 | 38.31 | 38.61 | 1,857 | +0.00(+0.01%) |
May 23, 2013 | 37.84 | 38.68 | 37.69 | 38.61 | 10,546 | +0.17(+0.43%) |
May 22, 2013 | 39.12 | 39.23 | 38.41 | 38.44 | 6,571 | -0.60(-1.53%) |
May 21, 2013 | 39.00 | 39.21 | 38.82 | 39.04 | 2,092 | -0.01(-0.03%) |
May 20, 2013 | 39.13 | 39.23 | 39.01 | 39.05 | 7,414 | -0.01(-0.03%) |
May 17, 2013 | 38.72 | 39.09 | 38.72 | 39.06 | 25,474 | +0.53(+1.37%) |
May 16, 2013 | 38.76 | 38.86 | 38.53 | 38.53 | 4,175 | -0.35(-0.90%) |
May 15, 2013 | 38.53 | 38.89 | 38.46 | 38.88 | 7,279 | +0.91(+2.40%) |
May 13, 2013 | 38.05 | 38.12 | 37.80 | 37.97 | 108,037 | -0.11(-0.29%) |
May 10, 2013 | 38.00 | 38.10 | 37.96 | 38.08 | 6,401 | +0.25(+0.66%) |
May 09, 2013 | 37.91 | 38.07 | 37.78 | 37.83 | 3,969 | -0.13(-0.34%) |
May 08, 2013 | 37.98 | 38.06 | 37.82 | 37.96 | 7,914 | +0.03(+0.08%) |
May 07, 2013 | 37.78 | 37.93 | 37.65 | 37.93 | 6,906 | +0.29(+0.77%) |
May 06, 2013 | 37.37 | 37.66 | 37.35 | 37.64 | 57,204 | +0.37(+0.99%) |
May 03, 2013 | 37.13 | 37.55 | 36.69 | 37.27 | 16,628 | +0.58(+1.58%) |
May 02, 2013 | 36.33 | 36.78 | 36.33 | 36.69 | 2,892 | +0.57(+1.59%) |
May 01, 2013 | 36.67 | 36.69 | 36.12 | 36.12 | 2,886 | -0.62(-1.70%) |
Apr 30, 2013 | 36.60 | 36.74 | 36.50 | 36.74 | 1,300 | +0.04(+0.11%) |
Apr 29, 2013 | 36.60 | 36.70 | 36.46 | 36.70 | 1,422 | +0.12(+0.33%) |
Apr 26, 2013 | 36.43 | 36.62 | 36.36 | 36.58 | 25,289 | +0.12(+0.33%) |
Apr 25, 2013 | 36.46 | 36.66 | 36.46 | 36.46 | 5,391 | +0.33(+0.91%) |
Apr 24, 2013 | 35.53 | 36.19 | 35.53 | 36.13 | 12,821 | +0.26(+0.73%) |
Apr 23, 2013 | 35.83 | 35.96 | 35.72 | 35.87 | 2,681 | +0.43(+1.22%) |
Apr 22, 2013 | 35.50 | 35.52 | 35.14 | 35.44 | 3,566 | -0.08(-0.23%) |
Apr 19, 2013 | 35.29 | 35.53 | 35.15 | 35.52 | 14,246 | +0.40(+1.14%) |
Apr 18, 2013 | 35.39 | 35.44 | 34.90 | 35.12 | 7,697 | -0.31(-0.87%) |
Apr 17, 2013 | 35.80 | 35.80 | 35.13 | 35.43 | 81,936 | -0.72(-1.99%) |
Apr 16, 2013 | 35.78 | 36.15 | 35.78 | 36.15 | 5,523 | +0.63(+1.77%) |
Apr 15, 2013 | 36.96 | 36.96 | 35.34 | 35.52 | 25,371 | -1.34(-3.64%) |
Apr 12, 2013 | 37.00 | 37.00 | 36.74 | 36.86 | 1,163 | -0.17(-0.46%) |
Apr 11, 2013 | 36.83 | 37.11 | 36.70 | 37.03 | 12,952 | +0.15(+0.41%) |
Apr 10, 2013 | 36.33 | 36.88 | 36.33 | 36.88 | 4,440 | +0.55(+1.51%) |
Apr 09, 2013 | 36.34 | 36.43 | 36.27 | 36.33 | 8,753 | -0.01(-0.02%) |
Apr 08, 2013 | 36.19 | 36.35 | 35.90 | 36.34 | 7,228 | +0.33(+0.91%) |
Apr 05, 2013 | 35.31 | 36.01 | 35.31 | 36.01 | 49,464 | -0.07(-0.19%) |
Apr 04, 2013 | 36.02 | 36.11 | 34.71 | 36.08 | 71,661 | +0.33(+0.92%) |
Apr 03, 2013 | 36.40 | 36.50 | 35.64 | 35.75 | 11,949 | -0.66(-1.81%) |
Apr 02, 2013 | 36.90 | 36.91 | 36.41 | 36.41 | 5,071 | -0.50(-1.37%) |
Apr 01, 2013 | 37.79 | 37.79 | 36.91 | 36.91 | 7,140 | -0.64(-1.69%) |
Mar 28, 2013 | 37.50 | 37.55 | 37.43 | 37.55 | 5,563 | +0.24(+0.64%) |
Mar 27, 2013 | 37.17 | 37.32 | 37.01 | 37.31 | 3,637 | -0.01(-0.03%) |
Mar 26, 2013 | 37.22 | 37.38 | 37.20 | 37.32 | 13,817 | +0.14(+0.38%) |
Mar 25, 2013 | 37.54 | 37.54 | 36.94 | 37.18 | 6,321 | -0.17(-0.46%) |
Mar 22, 2013 | 37.40 | 37.40 | 37.14 | 37.35 | 3,779 | +0.19(+0.51%) |
Mar 21, 2013 | 37.50 | 37.59 | 37.07 | 37.16 | 6,083 | -0.47(-1.25%) |
Mar 20, 2013 | 37.53 | 37.63 | 37.38 | 37.63 | 10,215 | +0.38(+1.02%) |
Mar 19, 2013 | 37.24 | 37.37 | 36.97 | 37.25 | 70,847 | +0.18(+0.50%) |
Mar 18, 2013 | 36.87 | 37.12 | 36.40 | 37.07 | 6,253 | +0.05(+0.12%) |
Mar 15, 2013 | 37.21 | 37.21 | 36.94 | 37.02 | 5,299 | -0.04(-0.11%) |
Mar 14, 2013 | 36.88 | 37.06 | 36.86 | 37.06 | 2,931 | +0.22(+0.60%) |
Mar 13, 2013 | 36.31 | 36.84 | 36.31 | 36.84 | 5,836 | +0.62(+1.71%) |
Mar 12, 2013 | 36.30 | 36.35 | 36.22 | 36.22 | 6,468 | -0.07(-0.19%) |
Mar 11, 2013 | 36.31 | 36.37 | 36.20 | 36.29 | 4,889 | +0.06(+0.15%) |
Mar 08, 2013 | 36.00 | 36.25 | 36.00 | 36.23 | 2,591 | +0.50(+1.41%) |
Mar 07, 2013 | 35.80 | 35.84 | 35.73 | 35.73 | 9,389 | -0.07(-0.18%) |
Mar 06, 2013 | 35.83 | 35.83 | 35.55 | 35.80 | 7,044 | +0.16(+0.46%) |
Mar 05, 2013 | 35.46 | 35.64 | 35.34 | 35.63 | 3,816 | +0.58(+1.66%) |
Mar 04, 2013 | 34.75 | 35.05 | 34.74 | 35.05 | 1,959 | +0.21(+0.60%) |
Mar 01, 2013 | 34.80 | 34.89 | 34.65 | 34.84 | 2,335 | -0.01(-0.03%) |
Feb 28, 2013 | 34.81 | 34.99 | 34.73 | 34.85 | 5,200 | +0.08(+0.23%) |
Feb 27, 2013 | 34.18 | 34.77 | 34.18 | 34.77 | 643 | +0.56(+1.64%) |
Feb 26, 2013 | 34.04 | 34.21 | 34.04 | 34.21 | 300 | -0.38(-1.11%) |
Feb 22, 2013 | 34.72 | 34.72 | 34.41 | 34.59 | 9,489 | +0.15(+0.44%) |
Feb 21, 2013 | 34.46 | 34.46 | 34.28 | 34.44 | 3,687 | -0.35(-1.01%) |
Feb 20, 2013 | 35.19 | 35.20 | 34.79 | 34.79 | 3,227 | -0.47(-1.33%) |
Feb 19, 2013 | 35.10 | 35.29 | 35.10 | 35.26 | 6,608 | +0.29(+0.83%) |
Feb 15, 2013 | 34.94 | 34.97 | 34.93 | 34.97 | 1,152 | +0.09(+0.26%) |
Feb 14, 2013 | 34.75 | 34.88 | 34.65 | 34.88 | 4,908 | +0.19(+0.55%) |
Feb 13, 2013 | 34.71 | 34.72 | 34.65 | 34.69 | 8,421 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.52 | 34.43 | 34.52 | 2,781 | +0.20(+0.57%) |
Feb 11, 2013 | 34.34 | 34.35 | 34.30 | 34.32 | 3,608 | -0.09(-0.26%) |
Feb 08, 2013 | 34.45 | 34.45 | 34.36 | 34.41 | 1,206 | +0.16(+0.47%) |
Feb 07, 2013 | 34.29 | 34.29 | 33.99 | 34.25 | 9,914 | -0.07(-0.21%) |
Feb 06, 2013 | 33.96 | 34.32 | 33.89 | 34.32 | 7,247 | +0.73(+2.17%) |
Feb 04, 2013 | 34.02 | 34.05 | 33.59 | 33.59 | 4,334 | -0.53(-1.57%) |
Feb 01, 2013 | 34.05 | 34.27 | 34.05 | 34.12 | 7,561 | +0.20(+0.60%) |
Jan 31, 2013 | 33.89 | 34.02 | 33.89 | 33.92 | 5,042 | +0.05(+0.14%) |
Jan 30, 2013 | 34.29 | 34.29 | 33.87 | 33.87 | 4,708 | -0.29(-0.84%) |
Jan 29, 2013 | 34.10 | 34.21 | 34.10 | 34.16 | 6,134 | -0.06(-0.18%) |
Jan 28, 2013 | 34.20 | 34.30 | 34.03 | 34.22 | 13,168 | +0.12(+0.35%) |
Jan 25, 2013 | 34.10 | 34.19 | 34.04 | 34.10 | 4,332 | +0.08(+0.24%) |
Jan 24, 2013 | 34.01 | 34.06 | 33.83 | 34.02 | 6,521 | +0.20(+0.59%) |
Jan 23, 2013 | 33.87 | 33.93 | 33.82 | 33.82 | 3,772 | -0.04(-0.12%) |
Jan 22, 2013 | 33.77 | 33.88 | 33.77 | 33.86 | 13,733 | +0.16(+0.47%) |
Jan 18, 2013 | 33.56 | 33.71 | 33.47 | 33.70 | 2,177 | +0.03(+0.09%) |
Jan 17, 2013 | 33.35 | 33.67 | 33.35 | 33.67 | 17,957 | +0.43(+1.29%) |
Jan 16, 2013 | 33.37 | 33.37 | 33.23 | 33.24 | 4,208 | -0.06(-0.17%) |
Jan 15, 2013 | 33.17 | 33.32 | 33.17 | 33.30 | 2,390 | +0.05(+0.15%) |
Jan 14, 2013 | 33.48 | 33.48 | 33.25 | 33.25 | 800 | -0.03(-0.08%) |
Jan 11, 2013 | 33.47 | 33.47 | 33.23 | 33.28 | 4,757 | -0.10(-0.30%) |
Jan 10, 2013 | 33.28 | 33.39 | 33.21 | 33.38 | 10,419 | +0.09(+0.27%) |
Jan 09, 2013 | 33.28 | 33.28 | 33.28 | 33.28 | 123 | +0.31(+0.95%) |
Jan 08, 2013 | 33.15 | 33.16 | 32.91 | 32.97 | 4,853 | -0.16(-0.48%) |
Jan 07, 2013 | 33.19 | 33.22 | 33.06 | 33.13 | 5,825 | -0.13(-0.38%) |
Jan 04, 2013 | 33.20 | 33.30 | 33.18 | 33.26 | 2,469 | +0.34(+1.03%) |
Jan 03, 2013 | 33.05 | 33.06 | 32.90 | 32.92 | 6,090 | +0.03(+0.09%) |
Jan 02, 2013 | 32.93 | 32.93 | 32.67 | 32.89 | 8,688 | +1.07(+3.36%) |
Dec 31, 2012 | 31.56 | 31.82 | 31.82 | 31.82 | 3,143 | +0.09(+0.29%) |
Dec 28, 2012 | 31.32 | 31.73 | 31.32 | 31.73 | 1,374 | +0.01(+0.02%) |
Dec 27, 2012 | 31.51 | 31.72 | 31.51 | 31.72 | 611 | -0.11(-0.34%) |
Dec 26, 2012 | 31.98 | 32.04 | 31.75 | 31.83 | 1,818 | -0.19(-0.58%) |
Dec 21, 2012 | 31.83 | 32.02 | 32.02 | 32.02 | 2,600 | -0.59(-1.82%) |
Dec 20, 2012 | 31.51 | 32.61 | 31.51 | 32.61 | 8,004 | +0.24(+0.74%) |
Dec 19, 2012 | 32.34 | 32.61 | 32.34 | 32.37 | 14,492 | -0.01(-0.03%) |
Dec 18, 2012 | 31.96 | 32.38 | 31.96 | 32.38 | 22,511 | +0.67(+2.11%) |
Dec 17, 2012 | 31.78 | 31.78 | 31.71 | 31.71 | 300 | +0.35(+1.12%) |
Dec 14, 2012 | 31.37 | 31.63 | 31.36 | 31.36 | 4,007 | -0.07(-0.22%) |
Dec 13, 2012 | 31.46 | 31.56 | 31.42 | 31.43 | 2,391 | -0.06(-0.19%) |
Dec 12, 2012 | 31.52 | 31.58 | 31.49 | 31.49 | 2,329 | +0.01(+0.03%) |
Dec 11, 2012 | 31.26 | 31.63 | 31.26 | 31.48 | 3,576 | +0.18(+0.58%) |
Dec 10, 2012 | 30.87 | 31.32 | 30.87 | 31.30 | 1,854 | +0.37(+1.19%) |
Dec 07, 2012 | 31.00 | 31.08 | 30.93 | 30.93 | 1,432 | +0.04(+0.13%) |
Dec 06, 2012 | 30.78 | 30.89 | 30.78 | 30.89 | 999 | -0.01(-0.03%) |
Dec 05, 2012 | 30.82 | 30.94 | 30.67 | 30.90 | 2,119 | +0.05(+0.16%) |
Dec 04, 2012 | 31.01 | 31.01 | 30.62 | 30.85 | 1,964 | -0.11(-0.36%) |
Nov 29, 2012 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | +0.17(+0.56%) |
Nov 28, 2012 | 30.41 | 30.79 | 30.41 | 30.79 | 490 | +0.07(+0.23%) |
Nov 27, 2012 | 30.67 | 30.78 | 30.67 | 30.72 | 5,872 | +0.39(+1.28%) |
Nov 26, 2012 | 30.46 | 30.46 | 30.33 | 30.33 | 654 | -0.03(-0.10%) |
Nov 23, 2012 | 30.33 | 30.38 | 30.25 | 30.36 | 734 | +0.28(+0.93%) |
Nov 21, 2012 | 30.03 | 30.18 | 30.03 | 30.08 | 1,286 | +0.11(+0.37%) |
Nov 20, 2012 | 29.88 | 29.97 | 29.80 | 29.97 | 2,616 | +0.22(+0.74%) |
Nov 19, 2012 | 29.65 | 29.75 | 29.65 | 29.75 | 900 | +0.52(+1.78%) |
Nov 16, 2012 | 29.28 | 29.33 | 29.23 | 29.23 | 1,432 | -0.08(-0.27%) |
Nov 15, 2012 | 29.29 | 29.46 | 29.24 | 29.31 | 2,031 | -0.06(-0.21%) |
Nov 14, 2012 | 29.77 | 29.82 | 29.37 | 29.37 | 1,638 | -0.81(-2.68%) |
Nov 13, 2012 | 30.26 | 30.40 | 30.18 | 30.18 | 1,358 | -0.04(-0.13%) |
Nov 12, 2012 | 30.19 | 30.22 | 30.19 | 30.22 | 279 | -0.10(-0.34%) |
Nov 09, 2012 | 30.18 | 30.40 | 30.18 | 30.32 | 3,559 | +0.03(+0.10%) |
Nov 08, 2012 | 30.47 | 30.47 | 30.29 | 30.29 | 6,506 | -0.24(-0.79%) |
Nov 07, 2012 | 30.69 | 30.69 | 30.40 | 30.53 | 9,056 | -0.68(-2.18%) |
Nov 06, 2012 | 30.99 | 31.28 | 30.99 | 31.21 | 2,447 | +0.41(+1.34%) |
Nov 05, 2012 | 30.70 | 30.84 | 30.70 | 30.80 | 1,037 | +0.08(+0.27%) |
Nov 02, 2012 | 30.72 | 30.76 | 30.69 | 30.72 | 2,050 | +0.04(+0.12%) |
Nov 01, 2012 | 30.71 | 30.71 | 30.68 | 30.68 | 222 | +0.43(+1.41%) |
Oct 31, 2012 | 30.21 | 30.25 | 30.03 | 30.25 | 533 | +0.24(+0.81%) |
Oct 26, 2012 | 29.92 | 30.01 | 30.01 | 30.01 | 700 | +0.05(+0.17%) |
Oct 25, 2012 | 29.89 | 30.16 | 29.89 | 29.96 | 1,712 | +0.01(+0.03%) |
Oct 24, 2012 | 29.99 | 29.99 | 29.95 | 29.95 | 1,350 | +0.07(+0.23%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.75 | 29.88 | 593 | -0.22(-0.73%) |
Oct 19, 2012 | 30.32 | 30.32 | 30.10 | 30.10 | 1,456 | -0.41(-1.35%) |
Oct 18, 2012 | 30.45 | 30.62 | 30.45 | 30.51 | 1,264 | +0.04(+0.13%) |
Oct 17, 2012 | 30.44 | 30.47 | 30.37 | 30.47 | 7,497 | +0.27(+0.90%) |
Oct 16, 2012 | 30.20 | 30.25 | 30.20 | 30.20 | 1,504 | +0.29(+0.96%) |
Oct 15, 2012 | 29.82 | 29.95 | 29.82 | 29.91 | 996 | +0.15(+0.52%) |
Oct 12, 2012 | 29.85 | 29.85 | 29.76 | 29.76 | 644 | -0.09(-0.31%) |
Oct 11, 2012 | 29.93 | 29.93 | 29.84 | 29.85 | 800 | +0.17(+0.56%) |
Oct 10, 2012 | 29.62 | 29.69 | 29.62 | 29.69 | 800 | -0.29(-0.98%) |
Oct 09, 2012 | 30.08 | 30.08 | 29.96 | 29.98 | 1,656 | -0.18(-0.61%) |
Oct 08, 2012 | 30.09 | 30.19 | 30.09 | 30.16 | 500 | -0.22(-0.71%) |
Oct 05, 2012 | 30.40 | 30.57 | 30.30 | 30.38 | 1,378 | +0.41(+1.37%) |
Oct 04, 2012 | 30.07 | 30.07 | 29.97 | 29.97 | 254 | -0.02(-0.07%) |
Oct 03, 2012 | 29.86 | 30.01 | 29.85 | 29.99 | 1,661 | +0.25(+0.85%) |
Oct 02, 2012 | 29.85 | 29.85 | 29.73 | 29.74 | 675 | -0.11(-0.38%) |
Oct 01, 2012 | 29.83 | 29.86 | 29.83 | 29.85 | 500 | +0.40(+1.36%) |
Sep 28, 2012 | 29.27 | 29.45 | 29.27 | 29.45 | 815 | -0.11(-0.37%) |
Sep 27, 2012 | 29.54 | 29.56 | 29.54 | 29.56 | 1,000 | +0.42(+1.44%) |
Sep 26, 2012 | 28.94 | 29.31 | 28.94 | 29.14 | 1,105 | -0.41(-1.40%) |
Sep 25, 2012 | 29.53 | 29.56 | 29.53 | 29.55 | 900 | -0.03(-0.11%) |
Sep 24, 2012 | 29.71 | 29.71 | 29.58 | 29.58 | 29,548 | -0.13(-0.43%) |
Sep 21, 2012 | 29.85 | 29.90 | 29.70 | 29.71 | 2,418 | -0.16(-0.52%) |
Sep 20, 2012 | 29.98 | 29.98 | 29.85 | 29.87 | 1,219 | -0.20(-0.67%) |
Sep 19, 2012 | 30.00 | 30.07 | 30.00 | 30.07 | 1,930 | +0.27(+0.91%) |
Sep 18, 2012 | 30.15 | 30.15 | 29.71 | 29.80 | 2,157 | -0.17(-0.57%) |
Sep 17, 2012 | 29.97 | 29.97 | 29.97 | 29.97 | 233 | -0.25(-0.83%) |
Sep 14, 2012 | 30.26 | 30.30 | 30.20 | 30.22 | 2,604 | +0.02(+0.07%) |
Sep 13, 2012 | 29.75 | 30.20 | 29.73 | 30.20 | 1,102 | +0.27(+0.90%) |
Sep 12, 2012 | 29.95 | 29.95 | 29.88 | 29.93 | 9,032 | +0.21(+0.71%) |
Sep 11, 2012 | 29.81 | 29.81 | 29.71 | 29.72 | 389 | +0.07(+0.23%) |
Sep 10, 2012 | 29.71 | 29.74 | 29.64 | 29.65 | 22,294 | +0.00(+0.01%) |
Sep 07, 2012 | 29.37 | 29.65 | 29.37 | 29.65 | 437 | +0.22(+0.74%) |
Sep 06, 2012 | 29.45 | 29.45 | 29.38 | 29.43 | 1,466 | +0.43(+1.48%) |
Sep 05, 2012 | 29.00 | 29.00 | 29.00 | 29.00 | 748 | +0.27(+0.94%) |
Sep 04, 2012 | 28.52 | 28.73 | 28.48 | 28.73 | 910 | -0.14(-0.48%) |
Aug 31, 2012 | 28.94 | 28.94 | 28.79 | 28.87 | 2,019 | +0.17(+0.59%) |
Aug 30, 2012 | 28.56 | 28.70 | 28.56 | 28.70 | 200 | -0.21(-0.73%) |
Aug 28, 2012 | 28.83 | 28.91 | 28.91 | 28.91 | 1,900 | -0.10(-0.34%) |
Aug 27, 2012 | 29.09 | 29.09 | 29.01 | 29.01 | 12,700 | -0.08(-0.28%) |
Aug 24, 2012 | 29.12 | 29.14 | 29.09 | 29.09 | 1,780 | +0.02(+0.07%) |
Aug 23, 2012 | 29.22 | 29.22 | 29.07 | 29.07 | 1,486 | -0.31(-1.06%) |
Aug 22, 2012 | 29.25 | 29.39 | 29.25 | 29.38 | 3,700 | -0.23(-0.77%) |
Aug 21, 2012 | 29.86 | 29.86 | 29.61 | 29.61 | 1,877 | +0.18(+0.60%) |
Aug 17, 2012 | 29.33 | 29.43 | 29.43 | 29.43 | 5,200 | +0.24(+0.83%) |
Aug 16, 2012 | 28.99 | 29.19 | 28.99 | 29.19 | 359 | +0.42(+1.45%) |
Aug 15, 2012 | 28.69 | 28.77 | 28.69 | 28.77 | 460 | -0.17(-0.59%) |
Aug 14, 2012 | 28.88 | 29.07 | 28.88 | 28.94 | 1,600 | +0.04(+0.12%) |
Aug 13, 2012 | 29.00 | 29.00 | 28.85 | 28.90 | 2,092 | -0.07(-0.23%) |
Aug 10, 2012 | 28.90 | 28.97 | 28.85 | 28.97 | 1,056 | -0.06(-0.21%) |
Aug 09, 2012 | 28.94 | 29.03 | 28.92 | 29.03 | 2,411 | +0.31(+1.08%) |
Aug 08, 2012 | 28.71 | 28.72 | 28.71 | 28.72 | 1,848 | -0.11(-0.38%) |
Aug 07, 2012 | 28.94 | 28.97 | 28.83 | 28.83 | 2,553 | +0.23(+0.81%) |
Aug 06, 2012 | 28.67 | 28.69 | 28.57 | 28.60 | 1,315 | +0.07(+0.24%) |
Aug 03, 2012 | 28.23 | 28.53 | 28.23 | 28.53 | 1,236 | +0.78(+2.81%) |
Aug 02, 2012 | 27.63 | 27.87 | 27.62 | 27.75 | 46,526 | -0.18(-0.64%) |
Aug 01, 2012 | 28.16 | 28.16 | 27.93 | 27.93 | 545 | -0.44(-1.54%) |
Jul 31, 2012 | 28.37 | 28.37 | 28.36 | 28.37 | 965 | +0.07(+0.25%) |
Jul 30, 2012 | 28.33 | 28.33 | 28.29 | 28.29 | 794 | -0.21(-0.72%) |
Jul 27, 2012 | 28.20 | 28.50 | 28.17 | 28.50 | 4,507 | +0.70(+2.52%) |
Jul 26, 2012 | 27.91 | 27.91 | 27.60 | 27.80 | 1,043 | +0.18(+0.66%) |
Jul 25, 2012 | 27.57 | 27.74 | 27.57 | 27.62 | 2,796 | +0.07(+0.25%) |
Jul 24, 2012 | 28.04 | 28.04 | 27.55 | 27.55 | 1,660 | -0.66(-2.34%) |
Jul 23, 2012 | 28.20 | 28.28 | 28.14 | 28.21 | 8,279 | -0.29(-1.02%) |
Jul 20, 2012 | 28.62 | 28.62 | 28.50 | 28.50 | 700 | -0.63(-2.16%) |
Jul 19, 2012 | 29.08 | 29.13 | 29.08 | 29.13 | 1,877 | +0.05(+0.17%) |
Jul 18, 2012 | 29.16 | 29.20 | 29.08 | 29.08 | 1,667 | +0.32(+1.11%) |
Jul 17, 2012 | 28.57 | 28.76 | 28.57 | 28.76 | 300 | -0.04(-0.14%) |
Jul 16, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 225 | -0.15(-0.52%) |
Jul 13, 2012 | 28.57 | 28.95 | 28.57 | 28.95 | 1,459 | +0.53(+1.87%) |
Jul 12, 2012 | 28.13 | 28.55 | 28.12 | 28.42 | 1,777 | -0.22(-0.79%) |
Jul 11, 2012 | 28.81 | 28.81 | 28.60 | 28.64 | 1,565 | -0.54(-1.85%) |
Jul 10, 2012 | 29.18 | 29.21 | 29.18 | 29.18 | 523 | +0.03(+0.11%) |
Jul 09, 2012 | 29.15 | 29.15 | 29.15 | 29.15 | 169 | -0.06(-0.19%) |
Jul 06, 2012 | 29.02 | 29.29 | 29.02 | 29.21 | 1,561 | -0.35(-1.18%) |
Jul 05, 2012 | 29.30 | 29.56 | 29.30 | 29.56 | 1,300 | +0.25(+0.85%) |
Jul 03, 2012 | 29.27 | 29.31 | 29.27 | 29.31 | 1,100 | +0.27(+0.92%) |
Jul 02, 2012 | 29.31 | 29.31 | 28.98 | 29.04 | 5,078 | -0.01(-0.04%) |
Jun 29, 2012 | 28.28 | 29.12 | 28.28 | 29.05 | 2,989 | +1.02(+3.65%) |
Jun 28, 2012 | 28.05 | 28.05 | 28.03 | 28.03 | 1,110 | -0.15(-0.55%) |
Jun 27, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 1,635 | +0.43(+1.54%) |
Jun 26, 2012 | 27.76 | 27.76 | 27.76 | 27.76 | 369 | +0.02(+0.05%) |
Jun 25, 2012 | 27.88 | 27.88 | 27.63 | 27.74 | 2,733 | -0.48(-1.69%) |
Jun 22, 2012 | 28.28 | 28.28 | 28.22 | 28.22 | 608 | -0.16(-0.58%) |
Jun 21, 2012 | 28.49 | 28.49 | 28.38 | 28.38 | 497 | -0.66(-2.26%) |
Jun 20, 2012 | 29.01 | 29.04 | 28.93 | 29.04 | 481 | -0.02(-0.08%) |
Jun 19, 2012 | 28.83 | 29.12 | 28.83 | 29.06 | 1,486 | +0.65(+2.30%) |
Jun 18, 2012 | 28.36 | 28.42 | 28.35 | 28.41 | 867 | +0.18(+0.62%) |
Jun 15, 2012 | 28.24 | 28.24 | 28.19 | 28.23 | 2,083 | +0.04(+0.14%) |
Jun 14, 2012 | 27.99 | 28.28 | 27.99 | 28.19 | 5,626 | +0.10(+0.37%) |
Jun 13, 2012 | 28.22 | 28.37 | 27.98 | 28.09 | 1,910 | +0.32(+1.15%) |
Jun 12, 2012 | 28.00 | 28.02 | 27.77 | 27.77 | 774 | -0.49(-1.75%) |
Jun 10, 2012 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 28.26 | 28.26 | 28.26 | 28.26 | 137 | +0.17(+0.59%) |
Jun 07, 2012 | 28.81 | 28.81 | 28.10 | 28.10 | 1,531 | -0.07(-0.26%) |
Jun 06, 2012 | 27.78 | 28.17 | 27.78 | 28.17 | 4,675 | +0.80(+2.92%) |
Jun 05, 2012 | 27.44 | 27.44 | 27.33 | 27.37 | 861 | +0.26(+0.96%) |
Jun 04, 2012 | 27.04 | 27.16 | 27.04 | 27.11 | 756 | -0.49(-1.78%) |