Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.67 | 32.76 | 32.31 | 32.42 | 160,185 | -0.34(-1.03%) |
Jun 27, 2013 | 32.82 | 33.05 | 32.75 | 32.76 | 136,574 | +0.11(+0.34%) |
Jun 26, 2013 | 32.53 | 32.75 | 32.25 | 32.65 | 121,226 | +0.60(+1.87%) |
Jun 25, 2013 | 31.84 | 32.10 | 31.73 | 32.05 | 65,353 | +0.45(+1.42%) |
Jun 24, 2013 | 31.03 | 31.69 | 31.01 | 31.60 | 145,746 | -0.26(-0.82%) |
Jun 21, 2013 | 32.22 | 32.37 | 31.70 | 31.86 | 124,973 | -0.30(-0.93%) |
Jun 20, 2013 | 32.89 | 32.89 | 32.16 | 32.16 | 48,005 | -1.51(-4.48%) |
Jun 19, 2013 | 34.46 | 34.55 | 33.67 | 33.67 | 90,633 | -0.31(-0.91%) |
Jun 18, 2013 | 33.69 | 34.00 | 33.69 | 33.98 | 78,159 | -0.02(-0.06%) |
Jun 17, 2013 | 33.81 | 34.03 | 33.75 | 34.00 | 38,579 | +0.51(+1.52%) |
Jun 14, 2013 | 33.60 | 33.85 | 33.27 | 33.49 | 70,733 | -0.46(-1.35%) |
Jun 13, 2013 | 33.76 | 33.95 | 33.28 | 33.95 | 59,210 | +0.02(+0.06%) |
Jun 12, 2013 | 34.26 | 34.30 | 33.83 | 33.93 | 35,912 | -0.32(-0.93%) |
Jun 11, 2013 | 34.28 | 34.41 | 34.10 | 34.25 | 85,028 | -0.80(-2.28%) |
Jun 10, 2013 | 35.17 | 35.24 | 34.84 | 35.05 | 79,355 | +0.10(+0.29%) |
Jun 07, 2013 | 34.90 | 35.25 | 34.77 | 34.95 | 114,499 | +0.11(+0.32%) |
Jun 06, 2013 | 34.48 | 34.84 | 34.43 | 34.84 | 76,777 | +0.69(+2.02%) |
Jun 05, 2013 | 34.61 | 34.72 | 34.15 | 34.15 | 66,028 | -0.87(-2.48%) |
Jun 04, 2013 | 35.25 | 35.28 | 34.84 | 35.02 | 72,437 | -0.59(-1.66%) |
Jun 03, 2013 | 35.30 | 35.73 | 35.11 | 35.61 | 54,394 | +0.11(+0.31%) |
May 31, 2013 | 35.60 | 35.79 | 35.25 | 35.50 | 156,025 | -0.65(-1.80%) |
May 30, 2013 | 35.83 | 36.17 | 35.83 | 36.15 | 64,911 | +0.51(+1.43%) |
May 29, 2013 | 35.32 | 35.65 | 35.29 | 35.64 | 60,694 | -0.31(-0.86%) |
May 28, 2013 | 36.27 | 36.28 | 35.95 | 35.95 | 86,215 | +0.35(+0.98%) |
May 24, 2013 | 35.36 | 35.60 | 35.29 | 35.60 | 46,321 | +0.27(+0.76%) |
May 23, 2013 | 35.15 | 35.78 | 35.13 | 35.33 | 224,007 | -1.02(-2.81%) |
May 22, 2013 | 36.36 | 36.84 | 35.87 | 36.35 | 64,586 | -0.37(-1.01%) |
May 21, 2013 | 36.56 | 36.85 | 36.56 | 36.72 | 117,656 | +0.20(+0.56%) |
May 20, 2013 | 36.42 | 36.60 | 36.39 | 36.52 | 52,304 | +0.28(+0.76%) |
May 17, 2013 | 35.85 | 36.46 | 35.78 | 36.24 | 53,743 | +0.15(+0.42%) |
May 16, 2013 | 35.73 | 36.23 | 35.73 | 36.09 | 74,194 | +0.49(+1.37%) |
May 15, 2013 | 34.97 | 35.60 | 34.97 | 35.60 | 46,336 | +1.07(+3.11%) |
May 13, 2013 | 34.68 | 34.72 | 34.47 | 34.53 | 30,542 | -0.46(-1.32%) |
May 10, 2013 | 34.74 | 35.01 | 34.58 | 34.99 | 73,789 | +0.02(+0.06%) |
May 09, 2013 | 34.98 | 35.15 | 34.80 | 34.97 | 99,998 | -0.32(-0.91%) |
May 08, 2013 | 34.98 | 35.31 | 34.98 | 35.29 | 172,840 | +0.25(+0.71%) |
May 07, 2013 | 35.18 | 35.18 | 34.77 | 35.04 | 168,845 | -0.19(-0.54%) |
May 06, 2013 | 35.17 | 35.26 | 34.89 | 35.23 | 210,684 | -0.11(-0.31%) |
May 03, 2013 | 35.04 | 35.45 | 34.60 | 35.34 | 57,728 | +0.74(+2.14%) |
May 02, 2013 | 34.38 | 34.70 | 34.26 | 34.60 | 128,741 | +0.25(+0.73%) |
May 01, 2013 | 34.75 | 34.75 | 34.35 | 34.35 | 60,107 | -0.40(-1.15%) |
Apr 30, 2013 | 34.42 | 34.75 | 34.45 | 34.75 | 116,274 | +0.30(+0.87%) |
Apr 29, 2013 | 34.00 | 34.55 | 33.81 | 34.45 | 80,753 | +0.87(+2.59%) |
Apr 26, 2013 | 33.55 | 33.69 | 33.52 | 33.58 | 26,542 | -0.11(-0.33%) |
Apr 25, 2013 | 33.60 | 33.95 | 33.60 | 33.69 | 125,916 | +0.24(+0.72%) |
Apr 24, 2013 | 32.96 | 33.50 | 32.96 | 33.45 | 42,893 | +0.98(+3.02%) |
Apr 23, 2013 | 32.04 | 32.65 | 32.04 | 32.47 | 76,844 | +0.50(+1.56%) |
Apr 22, 2013 | 31.80 | 32.05 | 31.57 | 31.97 | 65,704 | +0.27(+0.85%) |
Apr 19, 2013 | 31.50 | 32.00 | 31.50 | 31.70 | 54,552 | +0.57(+1.83%) |
Apr 18, 2013 | 31.23 | 31.66 | 30.94 | 31.13 | 1,071,084 | -0.15(-0.48%) |
Apr 17, 2013 | 31.91 | 32.37 | 31.21 | 31.28 | 86,837 | -1.93(-5.81%) |
Apr 16, 2013 | 33.80 | 33.80 | 33.02 | 33.21 | 57,727 | -0.21(-0.63%) |
Apr 15, 2013 | 33.96 | 34.37 | 33.42 | 33.42 | 71,887 | -0.92(-2.68%) |
Apr 12, 2013 | 34.11 | 34.44 | 34.08 | 34.34 | 44,037 | -0.41(-1.17%) |
Apr 11, 2013 | 34.81 | 35.10 | 34.75 | 34.75 | 81,795 | +0.13(+0.38%) |
Apr 10, 2013 | 34.26 | 34.70 | 34.26 | 34.62 | 61,198 | +0.65(+1.91%) |
Apr 09, 2013 | 34.05 | 34.15 | 33.72 | 33.97 | 36,403 | -0.48(-1.39%) |
Apr 08, 2013 | 34.23 | 34.45 | 34.13 | 34.45 | 235,358 | +0.60(+1.77%) |
Apr 05, 2013 | 33.65 | 34.01 | 33.65 | 33.85 | 80,273 | -0.89(-2.56%) |
Apr 04, 2013 | 34.61 | 34.94 | 34.41 | 34.74 | 80,960 | +0.04(+0.12%) |
Apr 03, 2013 | 35.09 | 35.23 | 34.70 | 34.70 | 41,988 | -0.09(-0.26%) |
Apr 02, 2013 | 34.66 | 35.10 | 34.63 | 34.79 | 60,088 | +0.66(+1.93%) |
Apr 01, 2013 | 34.15 | 34.40 | 34.08 | 34.13 | 56,601 | -0.13(-0.38%) |
Mar 28, 2013 | 34.17 | 34.45 | 34.17 | 34.26 | 70,787 | +0.43(+1.27%) |
Mar 27, 2013 | 33.85 | 34.12 | 33.65 | 33.83 | 126,806 | -0.28(-0.82%) |
Mar 26, 2013 | 33.79 | 34.19 | 33.57 | 34.11 | 160,440 | +0.97(+2.93%) |
Mar 25, 2013 | 34.06 | 34.19 | 33.03 | 33.14 | 105,228 | -0.96(-2.82%) |
Mar 22, 2013 | 33.91 | 34.35 | 33.82 | 34.10 | 62,511 | +0.43(+1.28%) |
Mar 21, 2013 | 33.65 | 33.85 | 33.44 | 33.67 | 89,557 | -0.93(-2.69%) |
Mar 20, 2013 | 34.36 | 34.63 | 34.25 | 34.60 | 84,099 | +0.63(+1.85%) |
Mar 19, 2013 | 34.35 | 34.42 | 33.74 | 33.97 | 58,522 | -0.51(-1.48%) |
Mar 18, 2013 | 34.55 | 34.91 | 34.45 | 34.48 | 50,256 | -0.42(-1.20%) |
Mar 15, 2013 | 35.14 | 35.28 | 34.85 | 34.90 | 34,762 | -0.17(-0.48%) |
Mar 14, 2013 | 35.20 | 35.30 | 35.06 | 35.07 | 120,570 | -0.33(-0.93%) |
Mar 13, 2013 | 35.13 | 35.41 | 35.03 | 35.40 | 89,779 | +0.17(+0.48%) |
Mar 12, 2013 | 35.52 | 35.68 | 35.18 | 35.23 | 88,215 | -0.12(-0.34%) |
Mar 11, 2013 | 35.41 | 35.55 | 35.25 | 35.35 | 38,934 | -0.25(-0.70%) |
Mar 08, 2013 | 35.32 | 35.65 | 35.27 | 35.60 | 90,107 | +0.22(+0.63%) |
Mar 07, 2013 | 35.20 | 35.42 | 35.19 | 35.38 | 49,918 | +0.45(+1.28%) |
Mar 06, 2013 | 35.08 | 35.21 | 34.80 | 34.93 | 394,313 | +0.03(+0.08%) |
Mar 05, 2013 | 34.80 | 35.00 | 34.70 | 34.90 | 57,654 | +0.61(+1.78%) |
Mar 04, 2013 | 34.19 | 34.40 | 34.05 | 34.29 | 52,390 | -0.01(-0.03%) |
Mar 01, 2013 | 34.15 | 34.35 | 33.89 | 34.30 | 50,083 | -0.17(-0.49%) |
Feb 28, 2013 | 34.50 | 34.71 | 34.43 | 34.47 | 50,208 | -0.09(-0.26%) |
Feb 27, 2013 | 34.12 | 34.70 | 34.05 | 34.56 | 69,672 | +0.29(+0.85%) |
Feb 26, 2013 | 34.34 | 34.36 | 33.98 | 34.27 | 87,611 | +0.27(+0.79%) |
Feb 25, 2013 | 35.87 | 35.87 | 34.00 | 34.00 | 256,092 | -1.03(-2.95%) |
Feb 22, 2013 | 34.74 | 35.06 | 34.55 | 35.03 | 45,342 | +0.58(+1.70%) |
Feb 21, 2013 | 34.55 | 34.66 | 34.25 | 34.45 | 70,557 | -0.51(-1.46%) |
Feb 20, 2013 | 35.60 | 35.72 | 34.96 | 34.96 | 127,266 | -0.89(-2.48%) |
Feb 19, 2013 | 35.63 | 35.89 | 35.63 | 35.85 | 57,218 | +0.31(+0.87%) |
Feb 15, 2013 | 35.61 | 35.77 | 35.29 | 35.54 | 51,497 | +0.31(+0.88%) |
Feb 14, 2013 | 35.30 | 35.31 | 35.06 | 35.23 | 49,765 | -0.52(-1.45%) |
Feb 13, 2013 | 35.94 | 36.15 | 35.75 | 35.75 | 56,378 | -0.04(-0.11%) |
Feb 12, 2013 | 35.49 | 35.86 | 35.49 | 35.79 | 77,941 | +0.77(+2.19%) |
Feb 11, 2013 | 35.29 | 35.41 | 34.92 | 35.02 | 68,521 | -0.48(-1.34%) |
Feb 08, 2013 | 35.37 | 35.70 | 33.37 | 35.50 | 82,155 | +0.50(+1.42%) |
Feb 07, 2013 | 35.60 | 35.70 | 34.95 | 35.00 | 225,911 | -0.60(-1.69%) |
Feb 06, 2013 | 35.62 | 35.86 | 35.46 | 35.60 | 786,719 | -0.47(-1.30%) |
Feb 04, 2013 | 36.80 | 36.80 | 36.04 | 36.07 | 48,666 | -2.28(-5.95%) |
Feb 01, 2013 | 38.16 | 38.47 | 37.88 | 38.35 | 48,622 | +0.80(+2.13%) |
Jan 31, 2013 | 37.62 | 38.20 | 37.13 | 37.55 | 65,220 | -0.33(-0.87%) |
Jan 30, 2013 | 37.56 | 38.02 | 37.55 | 37.88 | 59,632 | -0.16(-0.42%) |
Jan 29, 2013 | 37.64 | 38.07 | 37.63 | 38.04 | 69,603 | +0.19(+0.50%) |
Jan 28, 2013 | 37.59 | 37.85 | 37.50 | 37.85 | 40,285 | -0.15(-0.39%) |
Jan 25, 2013 | 37.80 | 38.00 | 37.77 | 38.00 | 53,837 | +0.75(+2.01%) |
Jan 24, 2013 | 37.36 | 37.52 | 37.11 | 37.25 | 83,522 | +0.55(+1.50%) |
Jan 23, 2013 | 36.67 | 36.95 | 36.61 | 36.70 | 94,295 | -0.50(-1.34%) |
Jan 22, 2013 | 37.17 | 37.28 | 36.94 | 37.20 | 94,243 | -0.50(-1.33%) |
Jan 18, 2013 | 38.04 | 38.10 | 37.63 | 37.70 | 44,064 | -0.27(-0.71%) |
Jan 17, 2013 | 37.85 | 38.00 | 37.73 | 37.97 | 46,110 | +0.58(+1.55%) |
Jan 16, 2013 | 37.00 | 37.50 | 37.00 | 37.39 | 51,425 | +0.19(+0.51%) |
Jan 15, 2013 | 36.97 | 37.20 | 36.95 | 37.20 | 40,090 | +0.41(+1.11%) |
Jan 14, 2013 | 36.46 | 36.83 | 36.30 | 36.79 | 97,554 | +0.02(+0.05%) |
Jan 12, 2013 | 36.55 | 36.77 | 36.44 | 36.77 | 88,739 | +0.00(+0.00%) |
Jan 11, 2013 | 36.55 | 36.77 | 36.44 | 36.77 | 88,739 | +0.40(+1.10%) |
Jan 10, 2013 | 35.99 | 36.40 | 35.87 | 36.37 | 66,213 | +0.32(+0.89%) |
Jan 09, 2013 | 36.13 | 36.15 | 35.86 | 36.05 | 51,539 | -0.35(-0.96%) |
Jan 08, 2013 | 36.72 | 36.76 | 36.29 | 36.40 | 94,598 | -0.53(-1.44%) |
Jan 07, 2013 | 36.50 | 36.94 | 36.50 | 36.93 | 96,485 | -0.31(-0.83%) |
Jan 04, 2013 | 36.68 | 37.30 | 36.68 | 37.24 | 46,692 | +0.63(+1.72%) |
Jan 03, 2013 | 37.16 | 37.19 | 36.60 | 36.61 | 70,656 | -0.84(-2.24%) |
Jan 02, 2013 | 37.40 | 37.56 | 37.22 | 37.45 | 78,624 | -0.11(-0.29%) |
Dec 31, 2012 | 36.46 | 37.80 | 36.46 | 37.56 | 128,323 | +1.12(+3.07%) |
Dec 28, 2012 | 36.55 | 36.71 | 36.24 | 36.44 | 97,277 | -0.64(-1.73%) |
Dec 27, 2012 | 36.55 | 37.08 | 36.54 | 37.08 | 76,874 | +0.68(+1.87%) |
Dec 26, 2012 | 36.45 | 36.86 | 36.29 | 36.40 | 66,157 | +0.05(+0.14%) |
Dec 24, 2012 | 36.61 | 36.61 | 36.21 | 36.35 | 65,323 | -0.49(-1.33%) |
Dec 21, 2012 | 36.60 | 37.05 | 36.56 | 36.84 | 176,006 | -0.23(-0.62%) |
Dec 20, 2012 | 36.99 | 37.20 | 36.91 | 37.07 | 135,180 | +0.30(+0.82%) |
Dec 19, 2012 | 36.76 | 37.02 | 36.76 | 36.77 | 120,941 | +0.33(+0.91%) |
Dec 18, 2012 | 36.25 | 36.59 | 36.20 | 36.44 | 74,106 | +0.29(+0.80%) |
Dec 17, 2012 | 36.00 | 36.33 | 35.96 | 36.15 | 104,864 | +0.08(+0.22%) |
Dec 14, 2012 | 36.05 | 36.25 | 36.01 | 36.07 | 113,778 | +0.15(+0.42%) |
Dec 13, 2012 | 35.80 | 36.00 | 35.76 | 35.92 | 122,461 | -0.27(-0.75%) |
Dec 12, 2012 | 35.83 | 36.42 | 35.83 | 36.19 | 44,055 | -0.02(-0.06%) |
Dec 11, 2012 | 35.97 | 36.42 | 35.97 | 36.21 | 98,314 | +0.63(+1.77%) |
Dec 10, 2012 | 35.56 | 35.75 | 35.52 | 35.58 | 73,437 | +0.02(+0.06%) |
Dec 07, 2012 | 35.56 | 35.70 | 35.49 | 35.56 | 449,994 | -0.16(-0.45%) |
Dec 06, 2012 | 35.70 | 35.94 | 35.60 | 35.72 | 51,638 | -0.14(-0.39%) |
Dec 05, 2012 | 35.79 | 36.00 | 35.50 | 35.86 | 91,055 | +0.21(+0.59%) |
Dec 04, 2012 | 35.46 | 35.75 | 35.42 | 35.65 | 49,452 | +0.36(+1.02%) |
Nov 30, 2012 | 35.05 | 35.51 | 35.00 | 35.29 | 92,416 | +0.86(+2.50%) |
Nov 29, 2012 | 34.40 | 34.52 | 34.23 | 34.43 | 118,719 | -0.19(-0.55%) |
Nov 28, 2012 | 33.82 | 34.62 | 33.82 | 34.62 | 153,236 | +0.87(+2.58%) |
Nov 27, 2012 | 33.34 | 33.87 | 33.34 | 33.75 | 54,391 | +0.18(+0.52%) |
Nov 26, 2012 | 33.46 | 33.69 | 33.40 | 33.57 | 57,501 | -0.08(-0.23%) |
Nov 24, 2012 | 33.55 | 33.71 | 33.52 | 33.65 | 36,090 | +0.00(+0.00%) |
Nov 23, 2012 | 33.55 | 33.71 | 33.52 | 33.65 | 36,090 | +0.72(+2.19%) |
Nov 21, 2012 | 32.90 | 33.08 | 32.85 | 32.93 | 91,327 | -0.04(-0.12%) |
Nov 20, 2012 | 32.58 | 33.08 | 32.58 | 32.97 | 53,628 | +0.33(+1.01%) |
Nov 19, 2012 | 32.11 | 32.71 | 32.11 | 32.64 | 48,271 | +1.20(+3.82%) |
Nov 16, 2012 | 31.67 | 31.80 | 31.30 | 31.44 | 80,767 | -0.50(-1.57%) |
Nov 15, 2012 | 31.95 | 32.17 | 31.81 | 31.94 | 124,446 | +0.39(+1.24%) |
Nov 14, 2012 | 32.16 | 32.25 | 31.54 | 31.55 | 58,850 | -0.65(-2.02%) |
Nov 13, 2012 | 31.90 | 32.53 | 31.90 | 32.20 | 59,270 | +0.20(+0.63%) |
Nov 12, 2012 | 32.15 | 32.20 | 31.90 | 32.00 | 65,465 | +0.07(+0.22%) |
Nov 09, 2012 | 31.92 | 32.31 | 31.82 | 31.93 | 132,556 | +0.02(+0.06%) |
Nov 08, 2012 | 32.17 | 32.36 | 31.80 | 31.91 | 49,383 | -0.24(-0.75%) |
Nov 07, 2012 | 32.40 | 32.40 | 32.09 | 32.15 | 163,526 | -1.00(-3.02%) |
Nov 06, 2012 | 32.98 | 33.15 | 32.81 | 33.15 | 64,375 | +0.16(+0.48%) |
Nov 05, 2012 | 33.14 | 33.23 | 32.78 | 32.99 | 59,755 | -0.13(-0.39%) |
Nov 02, 2012 | 33.32 | 33.45 | 33.00 | 33.12 | 34,551 | -0.18(-0.54%) |
Nov 01, 2012 | 33.43 | 33.59 | 33.01 | 33.30 | 55,597 | +0.95(+2.94%) |
Oct 31, 2012 | 32.56 | 33.13 | 31.68 | 32.35 | 70,983 | -0.07(-0.22%) |
Oct 26, 2012 | 32.42 | 32.42 | 32.42 | 0 | +0.84(+2.66%) | |
Oct 25, 2012 | 32.04 | 32.14 | 31.48 | 31.58 | 61,946 | -0.00(-0.00%) |
Oct 24, 2012 | 31.71 | 31.88 | 31.55 | 31.58 | 62,468 | -0.17(-0.53%) |
Oct 23, 2012 | 31.90 | 31.90 | 31.52 | 31.75 | 61,692 | -0.80(-2.46%) |
Oct 19, 2012 | 32.97 | 33.00 | 32.50 | 32.55 | 33,521 | -0.38(-1.15%) |
Oct 18, 2012 | 33.14 | 33.35 | 32.92 | 32.93 | 37,608 | -0.77(-2.28%) |
Oct 17, 2012 | 33.39 | 33.94 | 33.32 | 33.70 | 36,779 | +0.11(+0.33%) |
Oct 16, 2012 | 32.16 | 33.62 | 32.16 | 33.59 | 68,100 | +1.84(+5.80%) |
Oct 15, 2012 | 32.01 | 32.16 | 31.66 | 31.75 | 77,501 | +0.01(+0.03%) |
Oct 12, 2012 | 32.00 | 32.19 | 31.70 | 31.74 | 35,034 | +0.22(+0.70%) |
Oct 11, 2012 | 31.85 | 32.02 | 31.51 | 31.52 | 37,741 | +1.20(+3.96%) |
Oct 10, 2012 | 30.53 | 30.63 | 30.31 | 30.32 | 35,799 | -0.08(-0.26%) |
Oct 09, 2012 | 30.90 | 30.90 | 30.40 | 30.40 | 62,942 | -0.80(-2.56%) |
Oct 08, 2012 | 31.46 | 31.46 | 31.01 | 31.20 | 59,006 | -0.33(-1.05%) |
Oct 06, 2012 | 31.60 | 31.92 | 31.50 | 31.53 | 102,335 | +0.00(+0.00%) |
Oct 05, 2012 | 31.60 | 31.92 | 31.50 | 31.53 | 102,335 | +0.30(+0.96%) |
Oct 04, 2012 | 30.95 | 31.48 | 30.85 | 31.23 | 57,571 | +0.68(+2.24%) |
Oct 03, 2012 | 30.83 | 30.84 | 30.45 | 30.55 | 31,408 | -0.47(-1.53%) |
Oct 02, 2012 | 31.26 | 31.39 | 29.00 | 31.02 | 45,766 | +0.28(+0.91%) |
Oct 01, 2012 | 30.80 | 31.15 | 30.73 | 30.74 | 54,608 | +0.67(+2.23%) |
Sep 28, 2012 | 30.50 | 30.65 | 29.98 | 30.07 | 56,702 | -1.02(-3.28%) |
Sep 27, 2012 | 30.85 | 31.10 | 30.58 | 31.09 | 53,896 | +0.01(+0.04%) |
Sep 26, 2012 | 31.25 | 31.36 | 31.01 | 31.08 | 39,248 | -0.33(-1.04%) |
Sep 25, 2012 | 31.51 | 31.86 | 31.33 | 31.40 | 57,771 | -0.37(-1.15%) |
Sep 24, 2012 | 31.55 | 31.90 | 31.50 | 31.77 | 118,006 | -0.23(-0.72%) |
Sep 21, 2012 | 32.27 | 32.33 | 31.82 | 32.00 | 175,896 | -0.01(-0.03%) |
Sep 20, 2012 | 32.15 | 32.25 | 31.93 | 32.01 | 43,851 | -0.56(-1.72%) |
Sep 19, 2012 | 32.29 | 32.73 | 32.22 | 32.57 | 49,001 | +0.29(+0.90%) |
Sep 18, 2012 | 32.32 | 32.58 | 32.17 | 32.28 | 53,948 | -0.24(-0.74%) |
Sep 17, 2012 | 32.70 | 32.87 | 32.51 | 32.52 | 36,079 | -0.63(-1.90%) |
Sep 14, 2012 | 32.74 | 33.44 | 32.74 | 33.15 | 48,662 | +0.71(+2.19%) |
Sep 13, 2012 | 31.94 | 32.48 | 31.66 | 32.44 | 116,523 | +0.30(+0.93%) |
Sep 12, 2012 | 32.29 | 32.42 | 32.00 | 32.14 | 48,740 | -0.57(-1.74%) |
Sep 11, 2012 | 32.31 | 32.93 | 32.31 | 32.71 | 82,777 | -0.83(-2.47%) |
Sep 10, 2012 | 33.85 | 33.96 | 33.48 | 33.54 | 59,298 | -0.36(-1.06%) |
Sep 07, 2012 | 33.89 | 34.08 | 33.74 | 33.90 | 46,092 | +0.66(+1.99%) |
Sep 06, 2012 | 32.67 | 33.34 | 29.00 | 33.24 | 49,312 | +1.15(+3.58%) |
Sep 05, 2012 | 32.34 | 32.41 | 32.09 | 32.09 | 183,266 | +0.15(+0.47%) |
Sep 04, 2012 | 32.41 | 32.43 | 31.94 | 31.94 | 622,427 | -0.36(-1.11%) |
Aug 31, 2012 | 32.55 | 32.68 | 32.29 | 32.30 | 266,261 | +0.15(+0.47%) |
Aug 30, 2012 | 32.57 | 32.63 | 32.13 | 32.15 | 50,282 | -0.83(-2.52%) |
Aug 29, 2012 | 32.94 | 33.08 | 32.91 | 32.98 | 47,950 | -0.14(-0.42%) |
Aug 27, 2012 | 33.10 | 33.40 | 33.10 | 33.12 | 58,297 | +0.16(+0.49%) |
Aug 24, 2012 | 32.51 | 33.10 | 32.49 | 32.96 | 71,937 | +0.06(+0.18%) |
Aug 23, 2012 | 33.10 | 33.19 | 32.85 | 32.90 | 72,078 | -0.46(-1.38%) |
Aug 22, 2012 | 33.05 | 33.42 | 32.85 | 33.36 | 57,633 | +0.26(+0.79%) |
Aug 21, 2012 | 33.07 | 33.50 | 32.85 | 33.10 | 342,926 | +0.29(+0.88%) |
Aug 20, 2012 | 33.00 | 33.16 | 32.80 | 32.81 | 308,970 | +0.12(+0.37%) |
Aug 17, 2012 | 32.74 | 32.85 | 32.55 | 32.69 | 84,246 | -0.16(-0.49%) |
Aug 16, 2012 | 32.52 | 33.07 | 32.50 | 32.85 | 49,135 | +0.29(+0.89%) |
Aug 15, 2012 | 32.45 | 32.80 | 32.45 | 32.56 | 41,011 | -0.35(-1.06%) |
Aug 14, 2012 | 33.03 | 33.15 | 32.81 | 32.91 | 66,248 | -0.29(-0.87%) |
Aug 13, 2012 | 32.86 | 33.23 | 32.86 | 33.20 | 2,226,183 | -0.05(-0.15%) |
Aug 11, 2012 | 32.58 | 33.32 | 32.35 | 33.25 | 2,144,902 | +0.00(+0.00%) |
Aug 10, 2012 | 32.58 | 33.32 | 32.35 | 33.25 | 2,144,902 | +0.30(+0.91%) |
Aug 09, 2012 | 32.45 | 33.05 | 32.45 | 32.95 | 1,880,182 | +0.86(+2.68%) |
Aug 08, 2012 | 32.05 | 32.33 | 29.00 | 32.09 | 25,781 | -0.56(-1.72%) |
Aug 07, 2012 | 32.67 | 32.99 | 32.63 | 32.65 | 28,966 | +0.52(+1.62%) |
Aug 06, 2012 | 32.18 | 32.35 | 32.05 | 32.13 | 38,775 | +0.50(+1.58%) |
Aug 03, 2012 | 30.85 | 31.85 | 30.85 | 31.63 | 56,977 | +2.14(+7.26%) |
Aug 02, 2012 | 29.87 | 29.99 | 29.17 | 29.49 | 59,353 | -0.98(-3.22%) |
Aug 01, 2012 | 30.50 | 30.64 | 30.08 | 30.47 | 107,353 | +0.52(+1.74%) |
Jul 31, 2012 | 30.08 | 30.30 | 29.57 | 29.95 | 71,708 | -0.38(-1.25%) |
Jul 30, 2012 | 30.39 | 30.55 | 30.27 | 30.33 | 34,427 | -0.81(-2.60%) |
Jul 27, 2012 | 30.60 | 31.24 | 30.28 | 31.14 | 100,612 | +0.66(+2.17%) |
Jul 26, 2012 | 30.33 | 30.80 | 29.77 | 30.48 | 136,901 | +1.27(+4.35%) |
Jul 25, 2012 | 29.31 | 29.51 | 29.09 | 29.21 | 46,404 | +0.41(+1.42%) |
Jul 24, 2012 | 29.10 | 29.19 | 28.50 | 28.80 | 73,090 | -0.17(-0.59%) |
Jul 23, 2012 | 28.62 | 28.98 | 28.45 | 28.97 | 34,985 | -0.46(-1.56%) |
Jul 20, 2012 | 29.77 | 29.77 | 29.40 | 29.43 | 36,891 | -0.88(-2.90%) |
Jul 19, 2012 | 30.19 | 30.38 | 30.10 | 30.31 | 37,110 | +0.69(+2.33%) |
Jul 18, 2012 | 29.15 | 29.69 | 29.08 | 29.62 | 52,128 | +0.52(+1.79%) |
Jul 17, 2012 | 29.14 | 29.27 | 28.71 | 29.10 | 59,586 | +0.14(+0.48%) |
Jul 16, 2012 | 28.61 | 29.17 | 28.46 | 28.96 | 47,770 | -0.15(-0.52%) |
Jul 14, 2012 | 28.52 | 29.11 | 28.52 | 29.11 | 42,313 | +0.00(+0.00%) |
Jul 13, 2012 | 28.52 | 29.11 | 28.52 | 29.11 | 42,313 | +1.10(+3.92%) |
Jul 12, 2012 | 28.08 | 28.15 | 27.75 | 28.01 | 62,545 | -0.48(-1.68%) |
Jul 11, 2012 | 28.59 | 28.67 | 28.30 | 28.49 | 40,286 | -0.81(-2.76%) |
Jul 10, 2012 | 29.71 | 29.80 | 29.24 | 29.30 | 52,272 | +0.07(+0.24%) |
Jul 09, 2012 | 29.27 | 29.31 | 29.07 | 29.23 | 26,752 | -0.47(-1.59%) |
Jul 06, 2012 | 30.01 | 30.07 | 29.61 | 29.70 | 66,976 | -0.75(-2.46%) |
Jul 05, 2012 | 30.39 | 30.59 | 30.18 | 30.45 | 27,800 | -0.27(-0.88%) |
Jul 03, 2012 | 30.39 | 30.93 | 30.39 | 30.72 | 26,644 | +0.17(+0.56%) |