Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.01 | 39.26 | 38.80 | 38.98 | 63,842 | -0.42(-1.07%) |
Jun 27, 2013 | 39.26 | 39.60 | 39.14 | 39.40 | 31,671 | +0.42(+1.08%) |
Jun 26, 2013 | 39.00 | 39.10 | 38.66 | 38.98 | 73,758 | +0.17(+0.44%) |
Jun 25, 2013 | 38.89 | 38.93 | 38.53 | 38.81 | 47,609 | +1.08(+2.86%) |
Jun 24, 2013 | 37.52 | 37.86 | 37.12 | 37.73 | 102,615 | -0.67(-1.74%) |
Jun 21, 2013 | 38.81 | 38.81 | 37.99 | 38.40 | 69,004 | -0.52(-1.34%) |
Jun 20, 2013 | 38.93 | 39.12 | 38.74 | 38.92 | 155,305 | -1.85(-4.54%) |
Jun 19, 2013 | 41.49 | 41.70 | 40.70 | 40.77 | 65,657 | -1.26(-3.00%) |
Jun 18, 2013 | 41.85 | 42.17 | 41.77 | 42.03 | 26,574 | +0.04(+0.10%) |
Jun 17, 2013 | 42.30 | 42.33 | 41.66 | 41.99 | 37,217 | +0.69(+1.67%) |
Jun 14, 2013 | 41.25 | 41.57 | 41.10 | 41.30 | 28,128 | -0.19(-0.46%) |
Jun 13, 2013 | 40.90 | 41.49 | 40.60 | 41.49 | 38,154 | +0.40(+0.97%) |
Jun 12, 2013 | 41.55 | 41.69 | 41.08 | 41.09 | 56,846 | -1.00(-2.38%) |
Jun 11, 2013 | 42.30 | 42.64 | 42.09 | 42.09 | 69,049 | -1.43(-3.29%) |
Jun 10, 2013 | 43.54 | 43.70 | 43.26 | 43.52 | 56,274 | +0.72(+1.68%) |
Jun 07, 2013 | 42.44 | 43.14 | 42.42 | 42.80 | 46,190 | +0.54(+1.28%) |
Jun 06, 2013 | 42.11 | 42.50 | 41.85 | 42.26 | 62,746 | +0.35(+0.84%) |
Jun 05, 2013 | 42.15 | 42.35 | 41.90 | 41.91 | 53,423 | -0.22(-0.52%) |
Jun 04, 2013 | 42.00 | 42.27 | 41.73 | 42.13 | 56,059 | -0.89(-2.07%) |
Jun 03, 2013 | 42.71 | 43.08 | 42.50 | 43.02 | 107,914 | +0.30(+0.70%) |
May 31, 2013 | 42.84 | 43.07 | 42.65 | 42.72 | 39,411 | -0.49(-1.13%) |
May 30, 2013 | 42.61 | 43.25 | 42.60 | 43.21 | 70,400 | +1.09(+2.59%) |
May 29, 2013 | 42.28 | 42.34 | 42.00 | 42.12 | 78,083 | +0.09(+0.21%) |
May 28, 2013 | 42.20 | 42.50 | 41.84 | 42.03 | 72,327 | -0.46(-1.08%) |
May 24, 2013 | 42.34 | 42.72 | 42.21 | 42.49 | 34,596 | -0.06(-0.14%) |
May 23, 2013 | 41.51 | 42.70 | 41.50 | 42.55 | 139,898 | -0.35(-0.82%) |
May 22, 2013 | 43.28 | 43.79 | 42.81 | 42.90 | 105,998 | +0.05(+0.12%) |
May 21, 2013 | 42.57 | 42.94 | 42.33 | 42.85 | 66,589 | -0.30(-0.70%) |
May 20, 2013 | 43.00 | 43.25 | 42.88 | 43.15 | 82,305 | +1.85(+4.48%) |
May 17, 2013 | 40.90 | 41.40 | 40.85 | 41.30 | 61,950 | +1.28(+3.20%) |
May 16, 2013 | 39.66 | 40.05 | 39.60 | 40.02 | 169,129 | +0.23(+0.58%) |
May 15, 2013 | 39.46 | 39.80 | 39.46 | 39.79 | 61,078 | +0.96(+2.47%) |
May 13, 2013 | 38.91 | 39.10 | 38.83 | 38.83 | 126,415 | -0.36(-0.92%) |
May 10, 2013 | 39.04 | 39.20 | 38.78 | 39.19 | 61,092 | -0.22(-0.56%) |
May 09, 2013 | 39.70 | 41.00 | 39.40 | 39.41 | 325,572 | -0.33(-0.83%) |
May 08, 2013 | 39.78 | 40.08 | 39.65 | 39.74 | 101,263 | +0.50(+1.26%) |
May 07, 2013 | 39.69 | 39.76 | 39.12 | 39.24 | 42,897 | -0.32(-0.80%) |
May 06, 2013 | 39.68 | 39.72 | 39.34 | 39.56 | 72,655 | -0.25(-0.63%) |
May 03, 2013 | 39.10 | 39.97 | 38.38 | 39.81 | 96,065 | +1.43(+3.73%) |
May 02, 2013 | 38.00 | 38.45 | 38.00 | 38.38 | 101,965 | -0.31(-0.80%) |
May 01, 2013 | 38.89 | 39.13 | 38.65 | 38.69 | 69,013 | -0.11(-0.28%) |
Apr 30, 2013 | 38.99 | 39.13 | 38.70 | 38.80 | 207,232 | +0.31(+0.81%) |
Apr 29, 2013 | 38.21 | 38.59 | 37.57 | 38.49 | 519,447 | +1.22(+3.27%) |
Apr 26, 2013 | 37.14 | 37.66 | 37.01 | 37.27 | 709,257 | -0.38(-1.02%) |
Apr 25, 2013 | 36.84 | 37.89 | 36.80 | 37.66 | 240,123 | +0.37(+0.98%) |
Apr 24, 2013 | 36.94 | 37.45 | 36.35 | 37.29 | 95,842 | +1.52(+4.26%) |
Apr 23, 2013 | 36.12 | 36.12 | 35.24 | 35.77 | 161,103 | -0.19(-0.51%) |
Apr 22, 2013 | 35.57 | 35.98 | 35.25 | 35.95 | 107,749 | +0.54(+1.52%) |
Apr 19, 2013 | 35.15 | 35.75 | 34.63 | 35.41 | 91,770 | +0.97(+2.82%) |
Apr 18, 2013 | 34.81 | 34.81 | 34.30 | 34.44 | 105,494 | -0.81(-2.30%) |
Apr 17, 2013 | 35.50 | 35.60 | 35.00 | 35.25 | 138,731 | -1.56(-4.24%) |
Apr 16, 2013 | 36.66 | 36.85 | 36.51 | 36.81 | 61,121 | +0.92(+2.56%) |
Apr 15, 2013 | 36.18 | 36.33 | 35.84 | 35.89 | 183,679 | -1.08(-2.92%) |
Apr 12, 2013 | 36.68 | 36.97 | 36.55 | 36.97 | 127,148 | -1.09(-2.86%) |
Apr 11, 2013 | 38.03 | 38.28 | 37.82 | 38.06 | 63,507 | +0.26(+0.69%) |
Apr 10, 2013 | 37.94 | 38.00 | 37.64 | 37.80 | 114,600 | -0.06(-0.16%) |
Apr 09, 2013 | 37.51 | 38.04 | 37.28 | 37.86 | 98,925 | -0.56(-1.46%) |
Apr 08, 2013 | 38.25 | 38.48 | 38.17 | 38.42 | 115,560 | +0.43(+1.12%) |
Apr 05, 2013 | 37.71 | 38.02 | 37.53 | 37.99 | 63,190 | -0.30(-0.80%) |
Apr 04, 2013 | 38.06 | 38.30 | 37.82 | 38.30 | 47,634 | +0.10(+0.26%) |
Apr 03, 2013 | 38.27 | 38.53 | 38.05 | 38.20 | 109,372 | +0.13(+0.34%) |
Apr 02, 2013 | 38.12 | 38.25 | 37.89 | 38.07 | 158,634 | +0.31(+0.82%) |
Apr 01, 2013 | 37.58 | 37.96 | 37.58 | 37.76 | 71,432 | -0.03(-0.08%) |
Mar 28, 2013 | 37.82 | 38.15 | 37.69 | 37.79 | 46,870 | -0.12(-0.33%) |
Mar 27, 2013 | 37.48 | 38.00 | 37.28 | 37.91 | 87,883 | -0.38(-0.98%) |
Mar 26, 2013 | 38.31 | 38.43 | 38.11 | 38.29 | 48,242 | +0.17(+0.45%) |
Mar 25, 2013 | 38.96 | 38.96 | 37.87 | 38.12 | 118,509 | -0.78(-2.01%) |
Mar 22, 2013 | 38.82 | 39.09 | 38.55 | 38.90 | 287,534 | +0.72(+1.89%) |
Mar 21, 2013 | 37.67 | 38.35 | 37.56 | 38.18 | 100,762 | -0.35(-0.91%) |
Mar 20, 2013 | 39.03 | 39.13 | 38.53 | 38.53 | 153,181 | -0.44(-1.13%) |
Mar 19, 2013 | 39.50 | 39.53 | 38.75 | 38.97 | 120,185 | -0.36(-0.92%) |
Mar 18, 2013 | 38.99 | 40.01 | 38.90 | 39.33 | 122,147 | -0.52(-1.30%) |
Mar 15, 2013 | 39.96 | 40.00 | 39.31 | 39.85 | 115,263 | -0.83(-2.04%) |
Mar 14, 2013 | 40.30 | 40.73 | 40.27 | 40.68 | 86,935 | -0.70(-1.69%) |
Mar 13, 2013 | 41.00 | 41.48 | 40.76 | 41.38 | 52,592 | +0.20(+0.49%) |
Mar 12, 2013 | 41.41 | 41.54 | 41.00 | 41.18 | 98,488 | -0.52(-1.25%) |
Mar 11, 2013 | 41.22 | 41.75 | 41.22 | 41.70 | 62,794 | -0.13(-0.31%) |
Mar 08, 2013 | 42.16 | 42.16 | 41.43 | 41.83 | 69,920 | -0.44(-1.04%) |
Mar 07, 2013 | 42.05 | 42.37 | 42.00 | 42.27 | 61,977 | +0.94(+2.27%) |
Mar 06, 2013 | 41.44 | 41.55 | 41.15 | 41.33 | 40,977 | +0.50(+1.22%) |
Mar 05, 2013 | 40.95 | 41.07 | 40.75 | 40.83 | 192,281 | +0.91(+2.28%) |
Mar 04, 2013 | 39.77 | 40.08 | 39.70 | 39.92 | 41,286 | -0.41(-1.02%) |
Mar 01, 2013 | 39.88 | 40.33 | 39.69 | 40.33 | 109,543 | -0.97(-2.35%) |
Feb 28, 2013 | 41.33 | 41.55 | 41.17 | 41.30 | 49,810 | -0.01(-0.02%) |
Feb 27, 2013 | 40.52 | 41.57 | 40.42 | 41.31 | 52,792 | +1.01(+2.51%) |
Feb 26, 2013 | 40.59 | 40.65 | 39.89 | 40.30 | 59,554 | +0.54(+1.36%) |
Feb 25, 2013 | 41.77 | 41.78 | 39.70 | 39.76 | 146,197 | -2.10(-5.02%) |
Feb 22, 2013 | 42.01 | 42.45 | 41.22 | 41.86 | 193,078 | -2.22(-5.04%) |
Feb 21, 2013 | 44.31 | 44.31 | 43.94 | 44.08 | 64,355 | -1.39(-3.05%) |
Feb 20, 2013 | 45.83 | 45.97 | 45.07 | 45.47 | 61,429 | -0.28(-0.62%) |
Feb 19, 2013 | 45.48 | 45.84 | 45.39 | 45.75 | 81,289 | +0.96(+2.14%) |
Feb 15, 2013 | 44.89 | 45.02 | 44.55 | 44.79 | 37,796 | -0.24(-0.53%) |
Feb 14, 2013 | 44.91 | 45.03 | 44.75 | 45.03 | 412,715 | -0.88(-1.92%) |
Feb 13, 2013 | 46.19 | 46.34 | 45.78 | 45.91 | 51,024 | +0.28(+0.61%) |
Feb 12, 2013 | 45.01 | 45.68 | 44.95 | 45.63 | 111,511 | +0.43(+0.95%) |
Feb 11, 2013 | 45.28 | 45.28 | 44.74 | 45.20 | 89,324 | +0.05(+0.11%) |
Feb 08, 2013 | 45.31 | 45.47 | 45.10 | 45.15 | 17,647 | +0.61(+1.37%) |
Feb 07, 2013 | 45.07 | 45.21 | 44.23 | 44.54 | 99,775 | -0.46(-1.03%) |
Feb 06, 2013 | 44.36 | 45.00 | 44.34 | 45.00 | 54,926 | -0.64(-1.40%) |
Feb 04, 2013 | 46.42 | 46.43 | 45.52 | 45.64 | 90,876 | -2.08(-4.36%) |
Feb 01, 2013 | 47.23 | 47.77 | 46.95 | 47.72 | 92,395 | +1.37(+2.95%) |
Jan 31, 2013 | 46.43 | 46.61 | 46.24 | 46.35 | 51,347 | -0.28(-0.59%) |
Jan 30, 2013 | 46.74 | 47.00 | 46.59 | 46.63 | 35,789 | +0.03(+0.06%) |
Jan 29, 2013 | 46.62 | 46.81 | 46.50 | 46.60 | 24,096 | -0.36(-0.78%) |
Jan 28, 2013 | 47.09 | 47.09 | 46.72 | 46.96 | 57,515 | +0.24(+0.52%) |
Jan 25, 2013 | 45.70 | 46.78 | 45.70 | 46.72 | 59,233 | +1.08(+2.37%) |
Jan 24, 2013 | 45.51 | 45.74 | 45.38 | 45.64 | 58,242 | +0.08(+0.18%) |
Jan 23, 2013 | 45.34 | 45.67 | 45.28 | 45.56 | 55,304 | +0.37(+0.82%) |
Jan 22, 2013 | 44.85 | 45.25 | 44.68 | 45.19 | 109,807 | +0.62(+1.39%) |
Jan 18, 2013 | 44.50 | 44.62 | 44.20 | 44.57 | 45,782 | +0.32(+0.73%) |
Jan 17, 2013 | 44.33 | 44.37 | 44.10 | 44.25 | 78,043 | -0.05(-0.11%) |
Jan 16, 2013 | 43.85 | 44.38 | 43.76 | 44.30 | 79,733 | +0.05(+0.12%) |
Jan 15, 2013 | 43.62 | 44.30 | 43.50 | 44.25 | 171,274 | +0.01(+0.02%) |
Jan 14, 2013 | 44.32 | 44.32 | 43.99 | 44.24 | 72,851 | +0.14(+0.32%) |
Jan 12, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +0.00(+0.00%) |
Jan 11, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +1.37(+3.21%) |
Jan 10, 2013 | 42.60 | 42.84 | 42.38 | 42.73 | 132,990 | +0.68(+1.62%) |
Jan 09, 2013 | 41.65 | 42.07 | 41.54 | 42.05 | 191,713 | -0.31(-0.73%) |
Jan 08, 2013 | 42.72 | 42.72 | 42.26 | 42.36 | 53,463 | -0.55(-1.29%) |
Jan 07, 2013 | 43.19 | 43.20 | 42.80 | 42.91 | 119,616 | -1.00(-2.27%) |
Jan 04, 2013 | 43.40 | 43.96 | 43.30 | 43.91 | 36,443 | +0.11(+0.25%) |
Jan 03, 2013 | 43.75 | 44.15 | 43.75 | 43.80 | 48,223 | -0.86(-1.93%) |
Jan 02, 2013 | 44.75 | 44.79 | 44.34 | 44.66 | 71,606 | +1.19(+2.74%) |
Dec 31, 2012 | 43.14 | 43.50 | 43.00 | 43.47 | 49,515 | +0.47(+1.09%) |
Dec 28, 2012 | 43.01 | 43.26 | 42.72 | 43.00 | 32,705 | +0.06(+0.14%) |
Dec 27, 2012 | 43.13 | 43.30 | 42.64 | 42.94 | 41,397 | +0.01(+0.02%) |
Dec 26, 2012 | 43.22 | 43.32 | 42.39 | 42.93 | 38,994 | +0.15(+0.35%) |
Dec 24, 2012 | 42.97 | 43.02 | 42.51 | 42.78 | 30,863 | +0.17(+0.40%) |
Dec 21, 2012 | 42.39 | 42.98 | 42.39 | 42.61 | 53,277 | -0.04(-0.09%) |
Dec 20, 2012 | 42.53 | 42.75 | 42.30 | 42.65 | 30,539 | +0.28(+0.66%) |
Dec 19, 2012 | 42.68 | 42.68 | 42.27 | 42.37 | 40,949 | -0.08(-0.19%) |
Dec 18, 2012 | 42.31 | 42.45 | 42.07 | 42.45 | 55,797 | +0.25(+0.59%) |
Dec 17, 2012 | 42.13 | 42.42 | 42.00 | 42.20 | 106,241 | +0.20(+0.48%) |
Dec 14, 2012 | 41.85 | 42.22 | 41.84 | 42.00 | 85,093 | +0.06(+0.15%) |
Dec 13, 2012 | 41.83 | 42.08 | 41.81 | 41.94 | 85,402 | +0.21(+0.50%) |
Dec 12, 2012 | 41.65 | 42.10 | 41.51 | 41.73 | 38,483 | +0.20(+0.48%) |
Dec 11, 2012 | 41.34 | 41.62 | 41.31 | 41.53 | 57,355 | +0.80(+1.96%) |
Dec 10, 2012 | 40.48 | 40.80 | 40.42 | 40.73 | 22,260 | +0.00(+0.00%) |
Dec 07, 2012 | 40.29 | 40.77 | 40.29 | 40.73 | 37,396 | -0.05(-0.12%) |
Dec 06, 2012 | 40.71 | 40.83 | 40.46 | 40.78 | 25,509 | +0.60(+1.49%) |
Dec 05, 2012 | 40.16 | 40.28 | 39.91 | 40.18 | 114,722 | -0.58(-1.42%) |
Dec 04, 2012 | 40.56 | 40.80 | 40.47 | 40.76 | 80,436 | -0.21(-0.52%) |
Nov 30, 2012 | 40.62 | 41.00 | 40.52 | 40.97 | 59,108 | +0.67(+1.66%) |
Nov 29, 2012 | 40.50 | 40.62 | 40.12 | 40.30 | 82,941 | +0.53(+1.35%) |
Nov 28, 2012 | 39.35 | 39.80 | 39.10 | 39.77 | 22,981 | +0.16(+0.42%) |
Nov 27, 2012 | 39.20 | 39.70 | 39.20 | 39.60 | 33,799 | +0.45(+1.15%) |
Nov 26, 2012 | 39.11 | 39.32 | 39.00 | 39.15 | 73,998 | -0.13(-0.33%) |
Nov 24, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.00(+0.00%) |
Nov 23, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.40(+1.03%) |
Nov 21, 2012 | 38.44 | 38.92 | 38.24 | 38.88 | 44,931 | +0.66(+1.73%) |
Nov 20, 2012 | 37.96 | 38.23 | 37.82 | 38.22 | 31,136 | +0.52(+1.38%) |
Nov 19, 2012 | 37.16 | 37.81 | 37.16 | 37.70 | 32,876 | +1.80(+5.01%) |
Nov 16, 2012 | 35.98 | 36.14 | 35.55 | 35.90 | 110,082 | -0.12(-0.33%) |
Nov 15, 2012 | 36.16 | 36.40 | 35.70 | 36.02 | 76,588 | +0.02(+0.06%) |
Nov 14, 2012 | 36.57 | 36.57 | 35.95 | 36.00 | 58,117 | -0.40(-1.10%) |
Nov 13, 2012 | 36.20 | 36.85 | 36.18 | 36.40 | 33,737 | -0.32(-0.87%) |
Nov 12, 2012 | 36.96 | 36.96 | 36.64 | 36.72 | 27,934 | +0.13(+0.36%) |
Nov 09, 2012 | 36.33 | 36.88 | 36.33 | 36.59 | 106,021 | -0.24(-0.65%) |
Nov 08, 2012 | 37.21 | 37.43 | 36.60 | 36.83 | 48,005 | -0.86(-2.28%) |
Nov 07, 2012 | 37.66 | 37.87 | 37.32 | 37.69 | 31,373 | -0.41(-1.08%) |
Nov 06, 2012 | 37.92 | 38.10 | 37.71 | 38.10 | 57,708 | -0.14(-0.37%) |
Nov 05, 2012 | 38.98 | 39.01 | 37.85 | 38.24 | 119,595 | -0.92(-2.35%) |
Nov 02, 2012 | 39.90 | 39.90 | 39.16 | 39.16 | 60,712 | -0.70(-1.76%) |
Nov 01, 2012 | 39.78 | 39.86 | 39.20 | 39.86 | 34,552 | +0.76(+1.94%) |
Oct 31, 2012 | 39.52 | 39.76 | 38.67 | 39.10 | 76,820 | +1.60(+4.27%) |
Oct 26, 2012 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 37.26 | 37.59 | 37.24 | 37.50 | 67,989 | +1.09(+2.99%) |
Oct 24, 2012 | 36.22 | 36.64 | 36.22 | 36.41 | 91,364 | +0.81(+2.28%) |
Oct 23, 2012 | 35.34 | 35.75 | 35.05 | 35.60 | 89,171 | -0.49(-1.36%) |
Oct 19, 2012 | 36.24 | 36.37 | 35.85 | 36.09 | 48,584 | +0.10(+0.28%) |
Oct 18, 2012 | 35.76 | 36.00 | 35.60 | 35.99 | 74,850 | +0.56(+1.58%) |
Oct 17, 2012 | 35.03 | 35.65 | 35.02 | 35.43 | 21,938 | +0.47(+1.34%) |
Oct 16, 2012 | 34.50 | 34.97 | 34.50 | 34.96 | 24,777 | +0.33(+0.95%) |
Oct 15, 2012 | 34.54 | 34.63 | 34.06 | 34.63 | 23,272 | +0.03(+0.09%) |
Oct 12, 2012 | 34.57 | 34.75 | 34.34 | 34.60 | 18,659 | -0.19(-0.55%) |
Oct 11, 2012 | 35.02 | 35.13 | 34.68 | 34.79 | 29,338 | +0.49(+1.43%) |
Oct 10, 2012 | 34.65 | 34.65 | 34.23 | 34.30 | 12,600 | +0.08(+0.23%) |
Oct 09, 2012 | 34.60 | 34.69 | 34.22 | 34.22 | 23,522 | -0.28(-0.81%) |
Oct 08, 2012 | 34.67 | 34.71 | 34.30 | 34.50 | 16,470 | -0.47(-1.34%) |
Oct 06, 2012 | 35.11 | 35.38 | 34.90 | 34.97 | 18,456 | +0.00(+0.00%) |
Oct 05, 2012 | 35.11 | 35.38 | 34.90 | 34.97 | 18,456 | +0.07(+0.20%) |
Oct 04, 2012 | 34.50 | 34.91 | 34.43 | 34.90 | 18,047 | +1.05(+3.10%) |
Oct 03, 2012 | 33.82 | 34.07 | 33.53 | 33.85 | 18,738 | -0.25(-0.73%) |
Oct 02, 2012 | 34.12 | 34.27 | 33.97 | 34.10 | 15,233 | +0.60(+1.80%) |
Oct 01, 2012 | 33.54 | 33.94 | 33.44 | 33.50 | 45,939 | -0.00(-0.01%) |
Sep 28, 2012 | 33.82 | 33.93 | 33.45 | 33.50 | 36,326 | -0.45(-1.33%) |
Sep 27, 2012 | 33.31 | 34.06 | 33.18 | 33.95 | 76,514 | +0.25(+0.74%) |
Sep 26, 2012 | 34.00 | 34.10 | 33.52 | 33.70 | 33,656 | -1.24(-3.55%) |
Sep 25, 2012 | 34.77 | 35.50 | 34.70 | 34.94 | 97,421 | -0.66(-1.85%) |
Sep 24, 2012 | 35.27 | 35.73 | 35.26 | 35.60 | 53,231 | +0.07(+0.18%) |
Sep 21, 2012 | 35.34 | 35.74 | 35.33 | 35.53 | 125,961 | +0.57(+1.64%) |
Sep 20, 2012 | 34.38 | 35.09 | 34.30 | 34.96 | 135,104 | -0.13(-0.37%) |
Sep 19, 2012 | 35.06 | 35.32 | 34.93 | 35.09 | 57,795 | +0.29(+0.84%) |
Sep 18, 2012 | 34.77 | 35.12 | 34.75 | 34.80 | 24,553 | -1.04(-2.91%) |
Sep 17, 2012 | 36.19 | 36.31 | 35.69 | 35.84 | 30,540 | -0.17(-0.47%) |
Sep 14, 2012 | 36.00 | 36.47 | 35.98 | 36.01 | 81,787 | +1.33(+3.84%) |
Sep 13, 2012 | 34.27 | 34.95 | 34.00 | 34.68 | 47,878 | +0.53(+1.55%) |
Sep 12, 2012 | 33.96 | 34.25 | 33.88 | 34.15 | 489,206 | +0.53(+1.58%) |
Sep 11, 2012 | 33.16 | 33.86 | 33.12 | 33.62 | 36,603 | +0.87(+2.66%) |
Sep 10, 2012 | 33.07 | 33.22 | 32.75 | 32.75 | 19,681 | -0.30(-0.91%) |
Sep 07, 2012 | 33.09 | 33.19 | 32.87 | 33.05 | 27,518 | +0.35(+1.07%) |
Sep 06, 2012 | 31.86 | 32.76 | 31.79 | 32.70 | 22,337 | +1.35(+4.31%) |
Sep 05, 2012 | 31.17 | 31.49 | 31.15 | 31.35 | 35,763 | +0.10(+0.32%) |
Sep 04, 2012 | 31.20 | 31.27 | 30.90 | 31.25 | 43,872 | -1.32(-4.05%) |
Aug 31, 2012 | 32.77 | 32.93 | 32.40 | 32.57 | 14,219 | +0.26(+0.80%) |
Aug 30, 2012 | 32.35 | 32.47 | 32.00 | 32.31 | 24,396 | -1.24(-3.70%) |
Aug 29, 2012 | 33.35 | 33.55 | 33.22 | 33.55 | 24,773 | +0.65(+1.98%) |
Aug 27, 2012 | 32.90 | 33.10 | 32.90 | 32.90 | 12,039 | +0.22(+0.67%) |
Aug 24, 2012 | 32.29 | 33.01 | 32.21 | 32.68 | 90,147 | -0.70(-2.10%) |
Aug 23, 2012 | 33.40 | 33.66 | 33.23 | 33.38 | 26,793 | -0.32(-0.96%) |
Aug 22, 2012 | 33.31 | 33.87 | 33.18 | 33.70 | 54,850 | +0.29(+0.87%) |
Aug 21, 2012 | 33.44 | 33.70 | 33.33 | 33.41 | 18,873 | +0.16(+0.48%) |
Aug 20, 2012 | 33.14 | 33.26 | 32.91 | 33.25 | 38,866 | +0.00(+0.00%) |
Aug 17, 2012 | 33.03 | 33.29 | 32.95 | 33.25 | 19,185 | +0.40(+1.22%) |
Aug 16, 2012 | 32.83 | 33.13 | 32.73 | 32.85 | 14,323 | +0.09(+0.27%) |
Aug 15, 2012 | 32.69 | 32.95 | 32.69 | 32.76 | 11,223 | -0.29(-0.88%) |
Aug 14, 2012 | 33.15 | 33.29 | 32.96 | 33.05 | 27,778 | +0.14(+0.43%) |
Aug 13, 2012 | 33.02 | 33.23 | 32.72 | 32.91 | 17,140 | -0.42(-1.26%) |
Aug 11, 2012 | 32.86 | 33.33 | 32.68 | 33.33 | 87,908 | +0.00(+0.00%) |
Aug 10, 2012 | 32.86 | 33.33 | 32.68 | 33.33 | 87,908 | +0.24(+0.73%) |
Aug 09, 2012 | 32.96 | 33.31 | 32.90 | 33.09 | 11,205 | +0.24(+0.73%) |
Aug 08, 2012 | 32.90 | 33.04 | 32.70 | 32.85 | 20,767 | -0.55(-1.65%) |
Aug 07, 2012 | 33.42 | 33.60 | 33.35 | 33.40 | 54,890 | +0.61(+1.86%) |
Aug 06, 2012 | 32.98 | 33.05 | 32.74 | 32.79 | 25,013 | +0.29(+0.90%) |
Aug 03, 2012 | 32.03 | 32.66 | 31.96 | 32.50 | 38,715 | +1.42(+4.57%) |
Aug 02, 2012 | 31.11 | 31.58 | 30.55 | 31.08 | 26,276 | -0.47(-1.49%) |
Aug 01, 2012 | 31.74 | 31.99 | 31.50 | 31.55 | 21,972 | -0.30(-0.94%) |
Jul 31, 2012 | 31.91 | 32.12 | 31.72 | 31.85 | 22,319 | +0.43(+1.38%) |
Jul 30, 2012 | 31.27 | 31.61 | 31.24 | 31.42 | 10,785 | +0.04(+0.12%) |
Jul 27, 2012 | 30.10 | 31.50 | 30.10 | 31.38 | 50,494 | +1.02(+3.36%) |
Jul 26, 2012 | 30.27 | 30.59 | 30.15 | 30.36 | 39,149 | -1.39(-4.38%) |
Jul 25, 2012 | 31.49 | 31.75 | 31.12 | 31.75 | 32,411 | +1.22(+4.00%) |
Jul 24, 2012 | 31.05 | 31.05 | 30.19 | 30.53 | 18,547 | -0.70(-2.24%) |
Jul 23, 2012 | 30.94 | 31.33 | 30.89 | 31.23 | 23,012 | -0.83(-2.59%) |
Jul 20, 2012 | 32.15 | 32.15 | 31.57 | 32.06 | 22,109 | -0.57(-1.75%) |
Jul 19, 2012 | 32.21 | 32.65 | 32.20 | 32.63 | 28,755 | +0.33(+1.02%) |
Jul 18, 2012 | 31.94 | 32.44 | 31.82 | 32.30 | 23,473 | +0.08(+0.25%) |
Jul 17, 2012 | 32.42 | 32.42 | 31.73 | 32.22 | 16,450 | +0.10(+0.31%) |
Jul 16, 2012 | 32.01 | 32.29 | 31.85 | 32.12 | 33,811 | -0.45(-1.38%) |
Jul 14, 2012 | 31.68 | 32.59 | 31.68 | 32.57 | 44,972 | +0.00(+0.00%) |
Jul 13, 2012 | 31.68 | 32.59 | 31.68 | 32.57 | 44,972 | +1.23(+3.92%) |
Jul 12, 2012 | 30.98 | 31.39 | 30.75 | 31.34 | 39,827 | +0.43(+1.39%) |
Jul 11, 2012 | 30.72 | 31.01 | 30.53 | 30.91 | 18,533 | -0.09(-0.29%) |
Jul 10, 2012 | 31.29 | 31.42 | 30.89 | 31.00 | 12,049 | +0.19(+0.62%) |
Jul 09, 2012 | 30.70 | 30.93 | 30.54 | 30.81 | 40,898 | -0.08(-0.26%) |
Jul 06, 2012 | 31.06 | 31.06 | 30.67 | 30.89 | 35,946 | -0.84(-2.65%) |
Jul 05, 2012 | 31.40 | 31.80 | 31.35 | 31.73 | 38,047 | +1.86(+6.23%) |
Jul 03, 2012 | 29.61 | 29.90 | 29.61 | 29.87 | 33,327 | +0.02(+0.07%) |