Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.02 | 43.40 | 42.96 | 43.34 | 65,773 | +0.37(+0.86%) |
Apr 29, 2013 | 42.96 | 43.14 | 42.83 | 42.97 | 118,379 | +0.12(+0.28%) |
Apr 26, 2013 | 43.08 | 43.18 | 42.56 | 42.85 | 318,186 | -0.33(-0.76%) |
Apr 25, 2013 | 42.92 | 43.41 | 42.91 | 43.18 | 316,608 | +0.60(+1.41%) |
Apr 24, 2013 | 42.61 | 42.74 | 42.40 | 42.58 | 82,654 | -0.12(-0.28%) |
Apr 23, 2013 | 42.10 | 42.89 | 42.10 | 42.70 | 108,847 | +1.07(+2.57%) |
Apr 22, 2013 | 41.51 | 41.76 | 41.09 | 41.63 | 74,173 | +0.19(+0.46%) |
Apr 19, 2013 | 41.34 | 41.66 | 41.08 | 41.44 | 74,215 | +0.26(+0.63%) |
Apr 18, 2013 | 42.09 | 42.09 | 41.00 | 41.18 | 239,480 | -0.97(-2.30%) |
Apr 17, 2013 | 42.46 | 42.53 | 41.86 | 42.15 | 165,817 | -0.60(-1.40%) |
Apr 16, 2013 | 42.45 | 42.79 | 42.31 | 42.75 | 48,052 | +0.58(+1.38%) |
Apr 15, 2013 | 43.23 | 43.26 | 42.07 | 42.17 | 65,522 | -1.18(-2.72%) |
Apr 12, 2013 | 43.23 | 43.37 | 42.73 | 43.35 | 115,926 | +0.05(+0.12%) |
Apr 11, 2013 | 43.08 | 43.44 | 42.94 | 43.30 | 111,788 | +0.24(+0.56%) |
Apr 10, 2013 | 42.17 | 43.08 | 42.17 | 43.06 | 139,917 | +1.03(+2.45%) |
Apr 09, 2013 | 42.02 | 42.28 | 41.84 | 42.03 | 80,605 | +0.07(+0.17%) |
Apr 08, 2013 | 41.73 | 41.96 | 41.62 | 41.96 | 81,584 | +0.09(+0.20%) |
Apr 05, 2013 | 41.48 | 41.90 | 40.75 | 41.88 | 133,013 | -0.23(-0.56%) |
Apr 04, 2013 | 42.07 | 42.13 | 41.76 | 42.11 | 126,466 | +0.07(+0.16%) |
Apr 03, 2013 | 42.71 | 42.71 | 41.89 | 42.04 | 119,636 | -0.63(-1.48%) |
Apr 02, 2013 | 42.89 | 43.02 | 42.59 | 42.67 | 67,175 | -0.07(-0.16%) |
Apr 01, 2013 | 43.20 | 43.36 | 42.58 | 42.74 | 92,216 | -0.40(-0.93%) |
Mar 28, 2013 | 43.00 | 43.15 | 42.87 | 43.14 | 91,970 | +0.16(+0.37%) |
Mar 27, 2013 | 42.63 | 43.02 | 42.48 | 42.98 | 99,457 | +0.09(+0.21%) |
Mar 26, 2013 | 42.77 | 42.91 | 42.67 | 42.89 | 66,607 | +0.29(+0.68%) |
Mar 25, 2013 | 43.05 | 43.11 | 42.45 | 42.60 | 106,302 | -0.31(-0.72%) |
Mar 22, 2013 | 42.74 | 42.95 | 42.68 | 42.91 | 103,382 | +0.13(+0.30%) |
Mar 21, 2013 | 42.70 | 43.02 | 42.63 | 42.78 | 140,176 | -0.16(-0.37%) |
Mar 20, 2013 | 42.70 | 43.00 | 42.64 | 42.94 | 195,184 | +0.47(+1.11%) |
Mar 19, 2013 | 42.92 | 43.02 | 42.15 | 42.47 | 477,166 | -0.33(-0.77%) |
Mar 18, 2013 | 42.69 | 43.09 | 42.52 | 42.80 | 157,598 | -0.31(-0.72%) |
Mar 15, 2013 | 43.58 | 43.58 | 43.10 | 43.11 | 91,475 | -0.47(-1.08%) |
Mar 14, 2013 | 43.92 | 44.04 | 43.49 | 43.58 | 136,785 | -0.28(-0.64%) |
Mar 13, 2013 | 43.88 | 43.98 | 43.58 | 43.86 | 114,391 | +0.06(+0.14%) |
Mar 12, 2013 | 43.79 | 43.87 | 43.52 | 43.80 | 91,549 | -0.15(-0.34%) |
Mar 11, 2013 | 44.09 | 44.15 | 43.89 | 43.95 | 122,726 | -0.15(-0.34%) |
Mar 08, 2013 | 44.16 | 44.18 | 43.75 | 44.10 | 90,731 | +0.16(+0.36%) |
Mar 07, 2013 | 43.91 | 43.97 | 43.69 | 43.94 | 132,517 | +0.14(+0.32%) |
Mar 06, 2013 | 44.00 | 44.14 | 43.76 | 43.80 | 124,875 | -0.03(-0.07%) |
Mar 05, 2013 | 43.77 | 43.91 | 43.60 | 43.83 | 129,822 | +0.38(+0.87%) |
Mar 04, 2013 | 42.91 | 43.46 | 42.88 | 43.45 | 292,033 | +0.46(+1.07%) |
Mar 01, 2013 | 42.49 | 43.03 | 42.28 | 42.99 | 83,076 | +0.40(+0.94%) |
Feb 28, 2013 | 42.52 | 42.81 | 42.42 | 42.59 | 163,776 | +0.00(+0.00%) |
Feb 27, 2013 | 42.10 | 42.83 | 42.10 | 42.59 | 177,676 | +0.66(+1.57%) |
Feb 26, 2013 | 42.05 | 42.13 | 41.52 | 41.93 | 280,312 | -0.75(-1.76%) |
Feb 22, 2013 | 42.60 | 42.68 | 42.28 | 42.68 | 173,371 | +0.23(+0.54%) |
Feb 21, 2013 | 42.78 | 42.83 | 42.14 | 42.45 | 271,979 | -0.51(-1.19%) |
Feb 20, 2013 | 43.83 | 43.90 | 42.96 | 42.96 | 173,179 | -0.77(-1.76%) |
Feb 19, 2013 | 43.39 | 43.73 | 43.34 | 43.73 | 202,446 | +0.31(+0.71%) |
Feb 15, 2013 | 43.41 | 43.62 | 43.24 | 43.42 | 124,350 | -0.01(-0.02%) |
Feb 14, 2013 | 43.00 | 43.48 | 42.99 | 43.43 | 151,929 | +0.40(+0.93%) |
Feb 13, 2013 | 42.95 | 43.08 | 42.76 | 43.03 | 252,319 | +0.00(+0.00%) |
Feb 12, 2013 | 42.93 | 43.08 | 42.87 | 43.03 | 81,624 | +0.16(+0.37%) |
Feb 11, 2013 | 42.95 | 42.95 | 42.62 | 42.87 | 157,238 | -0.08(-0.19%) |
Feb 08, 2013 | 42.75 | 43.00 | 42.73 | 42.95 | 74,798 | +0.52(+1.23%) |
Feb 07, 2013 | 42.69 | 42.69 | 41.96 | 42.43 | 159,163 | -0.34(-0.79%) |
Feb 06, 2013 | 42.68 | 42.89 | 42.57 | 42.77 | 116,509 | +0.53(+1.25%) |
Feb 04, 2013 | 42.65 | 42.72 | 42.20 | 42.24 | 194,334 | -0.55(-1.29%) |
Feb 01, 2013 | 42.71 | 42.99 | 42.59 | 42.79 | 1,452,988 | +0.34(+0.80%) |
Jan 31, 2013 | 42.17 | 42.45 | 42.05 | 42.45 | 148,490 | +0.04(+0.09%) |
Jan 30, 2013 | 42.85 | 42.88 | 42.34 | 42.41 | 148,459 | -0.17(-0.40%) |
Jan 29, 2013 | 42.90 | 42.90 | 42.44 | 42.58 | 241,939 | -0.53(-1.23%) |
Jan 28, 2013 | 43.35 | 43.47 | 42.91 | 43.11 | 305,567 | -0.09(-0.21%) |
Jan 25, 2013 | 42.34 | 43.25 | 42.31 | 43.20 | 135,626 | +1.08(+2.56%) |
Jan 24, 2013 | 41.59 | 42.26 | 41.59 | 42.12 | 3,312,827 | +0.97(+2.36%) |
Jan 23, 2013 | 41.07 | 41.25 | 41.01 | 41.15 | 60,083 | +0.34(+0.83%) |
Jan 22, 2013 | 40.78 | 40.87 | 40.62 | 40.81 | 138,542 | +0.01(+0.02%) |
Jan 18, 2013 | 40.91 | 40.97 | 40.64 | 40.80 | 112,520 | +0.01(+0.02%) |
Jan 17, 2013 | 40.84 | 40.95 | 40.70 | 40.79 | 136,053 | +0.18(+0.44%) |
Jan 16, 2013 | 40.83 | 40.83 | 40.51 | 40.61 | 470,924 | -0.14(-0.34%) |
Jan 15, 2013 | 40.72 | 40.95 | 40.50 | 40.75 | 259,048 | -0.13(-0.32%) |
Jan 14, 2013 | 40.98 | 41.15 | 40.73 | 40.88 | 116,225 | -0.04(-0.10%) |
Jan 11, 2013 | 40.70 | 40.92 | 40.66 | 40.92 | 77,420 | +0.23(+0.57%) |
Jan 10, 2013 | 40.78 | 40.82 | 40.35 | 40.69 | 376,148 | +0.18(+0.44%) |
Jan 09, 2013 | 40.45 | 40.60 | 40.35 | 40.51 | 175,354 | +0.14(+0.35%) |
Jan 08, 2013 | 40.58 | 40.65 | 40.14 | 40.37 | 96,006 | -0.23(-0.57%) |
Jan 07, 2013 | 40.31 | 40.70 | 40.24 | 40.60 | 2,460,722 | +0.26(+0.64%) |
Jan 04, 2013 | 39.97 | 40.39 | 39.88 | 40.34 | 104,222 | +0.44(+1.10%) |
Jan 03, 2013 | 40.25 | 40.35 | 39.80 | 39.90 | 116,410 | -0.26(-0.65%) |
Jan 02, 2013 | 39.81 | 40.16 | 39.63 | 40.16 | 556,161 | +1.19(+3.05%) |
Dec 31, 2012 | 38.22 | 39.14 | 38.01 | 38.97 | 80,315 | +0.68(+1.78%) |
Dec 28, 2012 | 38.35 | 38.52 | 38.28 | 38.29 | 69,436 | -0.30(-0.78%) |
Dec 27, 2012 | 38.63 | 38.70 | 38.10 | 38.59 | 100,366 | -0.02(-0.05%) |
Dec 26, 2012 | 39.03 | 39.07 | 38.56 | 38.61 | 101,763 | -0.36(-0.92%) |
Dec 24, 2012 | 39.06 | 39.06 | 38.77 | 38.97 | 30,681 | -0.12(-0.31%) |
Dec 21, 2012 | 39.01 | 39.20 | 38.86 | 39.09 | 108,345 | -0.47(-1.19%) |
Dec 20, 2012 | 39.47 | 39.61 | 39.15 | 39.56 | 98,588 | +0.05(+0.13%) |
Dec 19, 2012 | 39.70 | 39.79 | 39.50 | 39.51 | 190,000 | -0.10(-0.25%) |
Dec 18, 2012 | 39.03 | 39.72 | 39.03 | 39.61 | 322,462 | +0.64(+1.64%) |
Dec 17, 2012 | 38.43 | 38.97 | 38.42 | 38.97 | 150,476 | +0.60(+1.56%) |
Dec 14, 2012 | 38.34 | 38.57 | 38.28 | 38.37 | 100,667 | -0.06(-0.16%) |
Dec 13, 2012 | 38.56 | 38.82 | 38.32 | 38.43 | 46,467 | -0.13(-0.34%) |
Dec 12, 2012 | 38.61 | 38.84 | 38.51 | 38.56 | 264,020 | +0.02(+0.05%) |
Dec 11, 2012 | 38.28 | 38.71 | 37.66 | 38.54 | 160,750 | +0.63(+1.66%) |
Dec 10, 2012 | 37.87 | 38.09 | 37.80 | 37.91 | 123,211 | -0.02(-0.05%) |
Dec 07, 2012 | 38.16 | 38.16 | 37.77 | 37.93 | 44,263 | -0.07(-0.18%) |
Dec 06, 2012 | 37.65 | 38.18 | 37.65 | 38.00 | 43,744 | +0.38(+1.01%) |
Dec 05, 2012 | 37.79 | 37.79 | 37.35 | 37.62 | 77,764 | -0.17(-0.45%) |
Dec 04, 2012 | 37.71 | 37.87 | 37.40 | 37.79 | 122,086 | -0.31(-0.81%) |
Nov 30, 2012 | 38.07 | 38.13 | 37.85 | 38.10 | 611,912 | -0.09(-0.24%) |
Nov 29, 2012 | 37.96 | 38.25 | 37.87 | 38.19 | 114,127 | +0.40(+1.06%) |
Nov 28, 2012 | 37.19 | 37.82 | 37.00 | 37.79 | 62,529 | +0.49(+1.31%) |
Nov 27, 2012 | 37.30 | 37.52 | 37.07 | 37.30 | 48,093 | -0.03(-0.08%) |
Nov 26, 2012 | 37.02 | 37.33 | 36.96 | 37.33 | 68,047 | +0.31(+0.84%) |
Nov 23, 2012 | 36.88 | 37.03 | 36.80 | 37.02 | 22,227 | +0.22(+0.60%) |
Nov 21, 2012 | 36.48 | 36.83 | 36.48 | 36.80 | 57,804 | +0.46(+1.27%) |
Nov 20, 2012 | 36.25 | 36.48 | 36.13 | 36.34 | 34,551 | +0.06(+0.17%) |
Nov 19, 2012 | 36.07 | 36.39 | 36.06 | 36.28 | 57,980 | +0.53(+1.48%) |
Nov 16, 2012 | 35.45 | 35.85 | 35.29 | 35.75 | 115,132 | +0.32(+0.90%) |
Nov 15, 2012 | 35.48 | 35.59 | 35.15 | 35.43 | 129,457 | -0.02(-0.06%) |
Nov 14, 2012 | 35.93 | 36.11 | 35.41 | 35.45 | 108,041 | -0.37(-1.03%) |
Nov 13, 2012 | 35.78 | 36.11 | 35.64 | 35.82 | 98,589 | -0.15(-0.42%) |
Nov 12, 2012 | 35.83 | 36.09 | 35.68 | 35.97 | 114,965 | +0.24(+0.67%) |
Nov 09, 2012 | 35.69 | 36.14 | 35.50 | 35.73 | 70,443 | -0.12(-0.32%) |
Nov 08, 2012 | 36.38 | 36.52 | 35.82 | 35.85 | 54,579 | -0.45(-1.25%) |
Nov 07, 2012 | 36.73 | 36.77 | 36.11 | 36.30 | 60,928 | -0.64(-1.74%) |
Nov 06, 2012 | 36.93 | 37.10 | 36.89 | 36.94 | 37,358 | +0.08(+0.23%) |
Nov 05, 2012 | 36.72 | 36.89 | 36.48 | 36.86 | 74,936 | +0.10(+0.27%) |
Nov 02, 2012 | 37.40 | 37.40 | 36.76 | 36.76 | 32,585 | -0.11(-0.30%) |
Nov 01, 2012 | 36.40 | 36.88 | 36.35 | 36.87 | 48,605 | +0.56(+1.54%) |
Oct 31, 2012 | 36.32 | 36.38 | 35.99 | 36.31 | 138,965 | -0.11(-0.30%) |
Oct 26, 2012 | 36.07 | 36.42 | 36.42 | 36.42 | 20,800 | +0.32(+0.89%) |
Oct 25, 2012 | 36.40 | 36.53 | 35.98 | 36.10 | 90,330 | -0.05(-0.14%) |
Oct 24, 2012 | 36.79 | 36.91 | 36.14 | 36.15 | 88,204 | -0.40(-1.09%) |
Oct 23, 2012 | 36.11 | 36.71 | 36.09 | 36.55 | 215,239 | +0.22(+0.61%) |
Oct 19, 2012 | 37.03 | 37.03 | 36.20 | 36.33 | 128,251 | -0.73(-1.97%) |
Oct 18, 2012 | 37.66 | 37.83 | 36.86 | 37.06 | 206,702 | -0.59(-1.57%) |
Oct 17, 2012 | 37.66 | 37.81 | 37.49 | 37.65 | 54,194 | -0.02(-0.05%) |
Oct 16, 2012 | 37.41 | 37.71 | 37.38 | 37.67 | 53,749 | +0.38(+1.02%) |
Oct 15, 2012 | 37.21 | 37.32 | 36.83 | 37.29 | 56,510 | +0.18(+0.49%) |
Oct 12, 2012 | 37.26 | 37.42 | 37.04 | 37.11 | 624,796 | -0.23(-0.62%) |
Oct 11, 2012 | 37.50 | 37.57 | 37.15 | 37.34 | 182,593 | +0.19(+0.51%) |
Oct 10, 2012 | 37.43 | 37.51 | 37.05 | 37.15 | 73,372 | -0.29(-0.77%) |
Oct 09, 2012 | 38.25 | 38.25 | 37.41 | 37.44 | 108,895 | -0.88(-2.30%) |
Oct 08, 2012 | 38.31 | 38.47 | 38.15 | 38.32 | 65,368 | -0.06(-0.16%) |
Oct 05, 2012 | 38.90 | 39.03 | 38.30 | 38.38 | 66,843 | -0.39(-1.01%) |
Oct 04, 2012 | 38.44 | 38.77 | 38.40 | 38.77 | 83,159 | +0.40(+1.04%) |
Oct 03, 2012 | 38.14 | 38.38 | 37.93 | 38.37 | 60,742 | +0.37(+0.97%) |
Oct 02, 2012 | 38.08 | 38.19 | 37.82 | 38.00 | 59,759 | +0.04(+0.11%) |
Oct 01, 2012 | 38.19 | 38.31 | 37.82 | 37.96 | 109,006 | +0.03(+0.08%) |
Sep 28, 2012 | 37.86 | 38.16 | 37.70 | 37.93 | 32,055 | -0.14(-0.37%) |
Sep 27, 2012 | 37.60 | 38.13 | 37.60 | 38.07 | 52,467 | +0.60(+1.59%) |
Sep 26, 2012 | 37.72 | 37.72 | 37.17 | 37.47 | 150,057 | -0.28(-0.73%) |
Sep 25, 2012 | 38.36 | 38.50 | 37.73 | 37.75 | 105,174 | -0.43(-1.13%) |
Sep 24, 2012 | 38.16 | 38.32 | 37.98 | 38.18 | 23,332 | -0.23(-0.61%) |
Sep 21, 2012 | 38.62 | 38.71 | 38.35 | 38.41 | 34,903 | +0.07(+0.20%) |
Sep 20, 2012 | 38.33 | 38.39 | 38.14 | 38.34 | 37,643 | -0.18(-0.47%) |
Sep 19, 2012 | 38.39 | 38.59 | 38.26 | 38.52 | 76,083 | +0.22(+0.57%) |
Sep 18, 2012 | 38.21 | 38.45 | 38.21 | 38.30 | 52,390 | -0.11(-0.29%) |
Sep 17, 2012 | 38.68 | 38.68 | 38.31 | 38.41 | 121,562 | -0.29(-0.74%) |
Sep 14, 2012 | 38.56 | 39.08 | 38.56 | 38.70 | 164,474 | +0.30(+0.77%) |
Sep 13, 2012 | 37.97 | 38.66 | 37.90 | 38.40 | 111,066 | +0.54(+1.43%) |
Sep 12, 2012 | 37.81 | 37.95 | 37.68 | 37.86 | 87,574 | +0.16(+0.42%) |
Sep 11, 2012 | 37.64 | 37.77 | 37.55 | 37.70 | 92,524 | +0.01(+0.03%) |
Sep 10, 2012 | 37.92 | 37.97 | 37.67 | 37.69 | 257,059 | -0.28(-0.74%) |
Sep 07, 2012 | 37.74 | 38.15 | 37.70 | 37.97 | 348,041 | +0.26(+0.69%) |
Sep 06, 2012 | 37.00 | 37.82 | 37.00 | 37.71 | 110,665 | +0.91(+2.47%) |
Sep 05, 2012 | 36.71 | 36.93 | 36.61 | 36.80 | 33,147 | +0.05(+0.14%) |
Sep 04, 2012 | 36.61 | 36.88 | 36.29 | 36.75 | 31,404 | +0.04(+0.11%) |
Aug 31, 2012 | 36.73 | 36.77 | 36.37 | 36.71 | 51,240 | +0.27(+0.74%) |
Aug 30, 2012 | 36.74 | 36.79 | 36.41 | 36.44 | 55,324 | -0.46(-1.25%) |
Aug 29, 2012 | 36.70 | 36.97 | 36.62 | 36.90 | 43,125 | +0.53(+1.46%) |
Aug 27, 2012 | 36.48 | 36.61 | 36.30 | 36.37 | 51,307 | -0.14(-0.38%) |
Aug 24, 2012 | 36.37 | 36.60 | 36.20 | 36.51 | 52,044 | +0.12(+0.33%) |
Aug 23, 2012 | 36.50 | 36.61 | 36.25 | 36.39 | 65,777 | -0.18(-0.49%) |
Aug 22, 2012 | 36.33 | 36.63 | 36.26 | 36.57 | 80,726 | +0.23(+0.63%) |
Aug 21, 2012 | 36.48 | 36.81 | 36.23 | 36.34 | 52,236 | -0.10(-0.27%) |
Aug 20, 2012 | 36.48 | 36.48 | 36.25 | 36.44 | 63,584 | -0.12(-0.33%) |
Aug 17, 2012 | 36.46 | 36.61 | 36.39 | 36.56 | 23,698 | +0.13(+0.36%) |
Aug 16, 2012 | 36.02 | 36.50 | 36.02 | 36.43 | 73,497 | +0.42(+1.17%) |
Aug 15, 2012 | 35.63 | 36.03 | 35.63 | 36.01 | 92,055 | +0.37(+1.04%) |
Aug 14, 2012 | 36.01 | 36.01 | 35.56 | 35.64 | 64,444 | -0.27(-0.75%) |
Aug 13, 2012 | 35.89 | 35.95 | 35.58 | 35.91 | 68,521 | +0.13(+0.36%) |
Aug 10, 2012 | 35.72 | 35.83 | 35.61 | 35.78 | 42,613 | -0.13(-0.36%) |
Aug 09, 2012 | 35.76 | 35.99 | 35.76 | 35.91 | 44,169 | +0.22(+0.62%) |
Aug 08, 2012 | 35.91 | 36.00 | 35.66 | 35.69 | 209,080 | -0.49(-1.35%) |
Aug 07, 2012 | 35.94 | 36.44 | 35.94 | 36.18 | 49,117 | +0.39(+1.09%) |
Aug 06, 2012 | 35.42 | 35.90 | 35.32 | 35.79 | 38,761 | +0.46(+1.30%) |
Aug 03, 2012 | 35.15 | 35.44 | 35.05 | 35.33 | 55,736 | +0.91(+2.64%) |
Aug 02, 2012 | 34.28 | 34.84 | 34.15 | 34.42 | 103,571 | -0.27(-0.78%) |
Aug 01, 2012 | 35.29 | 35.29 | 34.66 | 34.69 | 46,650 | -0.39(-1.11%) |
Jul 31, 2012 | 35.38 | 35.46 | 35.08 | 35.08 | 61,076 | -0.33(-0.93%) |
Jul 30, 2012 | 35.62 | 35.80 | 35.19 | 35.41 | 69,962 | -0.20(-0.56%) |
Jul 27, 2012 | 34.57 | 35.72 | 34.57 | 35.61 | 73,545 | +1.28(+3.73%) |
Jul 26, 2012 | 34.32 | 34.45 | 34.05 | 34.33 | 160,056 | +0.63(+1.87%) |
Jul 25, 2012 | 33.91 | 34.13 | 33.65 | 33.70 | 154,001 | -0.39(-1.14%) |
Jul 24, 2012 | 34.71 | 34.82 | 33.94 | 34.09 | 73,530 | -0.66(-1.90%) |
Jul 23, 2012 | 34.56 | 34.82 | 34.13 | 34.75 | 81,217 | -0.50(-1.42%) |
Jul 20, 2012 | 35.39 | 35.45 | 35.10 | 35.25 | 56,708 | -0.18(-0.51%) |
Jul 19, 2012 | 34.98 | 35.65 | 34.98 | 35.43 | 97,993 | +0.69(+1.99%) |
Jul 18, 2012 | 34.16 | 34.85 | 34.16 | 34.74 | 48,318 | +0.54(+1.58%) |
Jul 17, 2012 | 34.36 | 34.40 | 33.74 | 34.20 | 69,316 | -0.01(-0.03%) |
Jul 16, 2012 | 34.34 | 34.46 | 34.11 | 34.21 | 54,336 | -0.24(-0.70%) |
Jul 13, 2012 | 34.06 | 34.59 | 33.99 | 34.45 | 211,232 | +0.51(+1.50%) |
Jul 12, 2012 | 33.90 | 34.06 | 33.49 | 33.94 | 127,086 | -0.19(-0.56%) |
Jul 11, 2012 | 34.28 | 34.46 | 33.85 | 34.13 | 76,336 | -0.19(-0.55%) |
Jul 10, 2012 | 35.00 | 35.13 | 34.14 | 34.32 | 60,195 | -0.46(-1.32%) |
Jul 09, 2012 | 35.22 | 35.22 | 34.69 | 34.78 | 36,852 | -0.49(-1.39%) |
Jul 06, 2012 | 35.65 | 35.65 | 34.95 | 35.27 | 83,631 | -0.61(-1.70%) |
Jul 05, 2012 | 35.78 | 36.12 | 35.67 | 35.88 | 78,903 | +0.04(+0.11%) |
Jul 03, 2012 | 35.50 | 35.85 | 35.50 | 35.84 | 33,434 | +0.41(+1.16%) |
Jul 02, 2012 | 35.44 | 35.50 | 35.14 | 35.43 | 140,337 | +0.14(+0.40%) |
Jun 29, 2012 | 34.85 | 35.30 | 34.74 | 35.29 | 92,377 | +1.24(+3.64%) |
Jun 28, 2012 | 34.24 | 34.32 | 33.66 | 34.05 | 174,800 | -0.48(-1.39%) |
Jun 27, 2012 | 34.54 | 34.76 | 34.42 | 34.53 | 62,473 | +0.08(+0.23%) |
Jun 26, 2012 | 34.23 | 34.56 | 34.10 | 34.45 | 34,595 | +0.34(+1.00%) |
Jun 25, 2012 | 34.36 | 34.36 | 33.93 | 34.11 | 37,681 | -0.59(-1.70%) |
Jun 22, 2012 | 34.33 | 34.74 | 34.30 | 34.70 | 92,541 | +0.49(+1.43%) |
Jun 21, 2012 | 35.05 | 35.06 | 34.17 | 34.21 | 96,873 | -0.86(-2.45%) |
Jun 20, 2012 | 35.13 | 35.26 | 34.80 | 35.07 | 57,908 | -0.09(-0.26%) |
Jun 19, 2012 | 35.01 | 35.29 | 34.98 | 35.16 | 59,178 | +0.29(+0.83%) |
Jun 18, 2012 | 34.27 | 35.01 | 34.15 | 34.87 | 55,286 | +0.39(+1.13%) |
Jun 15, 2012 | 33.96 | 34.49 | 33.88 | 34.48 | 164,499 | +0.60(+1.77%) |
Jun 14, 2012 | 33.78 | 33.93 | 33.59 | 33.88 | 64,948 | +0.14(+0.41%) |
Jun 13, 2012 | 34.11 | 34.24 | 33.65 | 33.74 | 116,278 | -0.46(-1.35%) |
Jun 12, 2012 | 34.12 | 34.27 | 33.77 | 34.20 | 119,048 | +0.19(+0.56%) |
Jun 11, 2012 | 34.96 | 34.96 | 34.01 | 34.01 | 79,357 | -0.64(-1.85%) |
Jun 08, 2012 | 34.23 | 34.69 | 34.13 | 34.65 | 51,712 | +0.26(+0.76%) |
Jun 07, 2012 | 34.97 | 34.97 | 34.35 | 34.39 | 66,897 | -0.15(-0.43%) |
Jun 06, 2012 | 33.94 | 34.55 | 33.94 | 34.54 | 128,752 | +0.83(+2.46%) |
Jun 05, 2012 | 33.40 | 33.76 | 33.40 | 33.71 | 539,142 | +0.16(+0.48%) |
Jun 04, 2012 | 33.31 | 33.66 | 33.04 | 33.55 | 1,373,090 | +0.23(+0.69%) |
Jun 01, 2012 | 33.59 | 33.74 | 33.22 | 33.32 | 315,289 | -0.92(-2.69%) |
May 31, 2012 | 34.30 | 34.40 | 33.85 | 34.24 | 54,828 | -0.11(-0.32%) |
May 30, 2012 | 34.67 | 34.67 | 34.23 | 34.35 | 82,057 | -0.64(-1.83%) |
May 29, 2012 | 34.93 | 35.13 | 34.66 | 34.99 | 58,596 | +0.32(+0.92%) |
May 25, 2012 | 34.77 | 34.92 | 34.61 | 34.67 | 55,395 | -0.10(-0.29%) |
May 24, 2012 | 35.17 | 35.17 | 34.54 | 34.77 | 80,461 | -0.36(-1.02%) |
May 23, 2012 | 34.52 | 35.21 | 34.35 | 35.13 | 109,911 | +0.31(+0.89%) |
May 22, 2012 | 34.82 | 35.06 | 34.58 | 34.82 | 155,463 | +0.02(+0.06%) |
May 21, 2012 | 33.95 | 34.84 | 33.72 | 34.80 | 137,207 | +0.88(+2.59%) |
May 18, 2012 | 34.53 | 34.69 | 33.85 | 33.92 | 269,566 | -0.33(-0.96%) |
May 17, 2012 | 35.03 | 35.13 | 34.24 | 34.25 | 251,939 | -0.77(-2.20%) |
May 16, 2012 | 35.24 | 35.49 | 34.91 | 35.02 | 123,146 | -0.04(-0.11%) |
May 15, 2012 | 35.11 | 35.53 | 34.98 | 35.06 | 99,735 | +0.08(+0.23%) |
May 14, 2012 | 35.17 | 35.31 | 34.97 | 34.98 | 84,415 | -0.50(-1.41%) |
May 11, 2012 | 35.17 | 35.72 | 35.17 | 35.48 | 63,074 | +0.14(+0.40%) |
May 10, 2012 | 35.97 | 35.97 | 35.20 | 35.34 | 140,078 | -0.40(-1.12%) |
May 09, 2012 | 35.26 | 35.88 | 35.13 | 35.74 | 306,024 | +0.15(+0.42%) |
May 08, 2012 | 35.58 | 35.70 | 34.85 | 35.59 | 252,943 | -0.21(-0.59%) |
May 07, 2012 | 35.57 | 36.05 | 35.57 | 35.80 | 99,213 | +0.02(+0.06%) |
May 04, 2012 | 36.19 | 36.19 | 35.73 | 35.78 | 52,681 | -0.66(-1.81%) |
May 03, 2012 | 36.87 | 36.87 | 36.30 | 36.44 | 158,801 | -0.54(-1.46%) |
May 02, 2012 | 36.67 | 37.01 | 36.53 | 36.98 | 89,183 | +0.16(+0.43%) |