Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.80 | 35.06 | 34.61 | 34.76 | 214,384 | -0.21(-0.59%) |
Jun 27, 2013 | 34.45 | 35.05 | 34.38 | 34.97 | 152,519 | +0.72(+2.11%) |
Jun 26, 2013 | 34.30 | 35.04 | 34.06 | 34.25 | 110,133 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.73 | 33.92 | 217,062 | +0.43(+1.28%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,409 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.29 | 33.62 | 34.28 | 243,077 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.74 | 33.96 | 139,430 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.61 | 113,866 | -0.28(-0.80%) |
Jun 18, 2013 | 34.16 | 35.06 | 34.16 | 34.89 | 115,466 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.89 | 34.10 | 90,916 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.86 | 57,997 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.32 | 72,458 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,502 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,823 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.60 | 34.10 | 34.45 | 111,344 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.72 | 33.92 | 34.44 | 93,619 | +0.55(+1.63%) |
Jun 06, 2013 | 33.42 | 33.94 | 33.42 | 33.89 | 128,937 | +0.39(+1.17%) |
Jun 05, 2013 | 34.15 | 34.42 | 33.46 | 33.50 | 109,997 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.29 | 135,989 | -0.43(-1.24%) |
Jun 03, 2013 | 34.04 | 34.87 | 33.98 | 34.72 | 233,976 | +0.71(+2.09%) |
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.01 | 105,260 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.32 | 81,302 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.29 | 33.83 | 34.00 | 78,564 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.60 | 33.95 | 34.28 | 153,127 | +0.76(+2.26%) |
May 24, 2013 | 33.27 | 33.56 | 33.10 | 33.52 | 54,641 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.57 | 33.07 | 33.42 | 81,882 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,401 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.01 | 117,539 | -0.12(-0.36%) |
May 20, 2013 | 34.03 | 34.43 | 33.90 | 34.14 | 136,602 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.18 | 33.82 | 34.13 | 174,273 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.88 | 33.34 | 33.56 | 106,569 | +0.02(+0.06%) |
May 15, 2013 | 32.98 | 33.59 | 32.83 | 33.54 | 119,414 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.01 | 32.28 | 32.58 | 150,443 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.85 | 32.52 | 32.82 | 129,980 | +0.31(+0.95%) |
May 09, 2013 | 32.26 | 32.70 | 32.26 | 32.51 | 154,425 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.26 | 31.65 | 32.22 | 146,602 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,872 | +0.53(+1.70%) |
May 06, 2013 | 31.26 | 31.54 | 30.95 | 31.34 | 89,780 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.27 | 212,531 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.52 | 163,831 | +0.51(+1.68%) |
May 01, 2013 | 30.67 | 30.85 | 29.97 | 30.02 | 297,230 | -0.70(-2.28%) |
Apr 30, 2013 | 30.40 | 30.80 | 30.28 | 30.72 | 137,367 | +0.36(+1.17%) |
Apr 29, 2013 | 30.11 | 30.41 | 29.79 | 30.37 | 124,308 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,234 | -0.45(-1.47%) |
Apr 25, 2013 | 30.37 | 30.72 | 30.15 | 30.48 | 196,197 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,284 | +0.55(+1.86%) |
Apr 23, 2013 | 29.53 | 29.67 | 29.28 | 29.64 | 129,487 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.66 | 29.24 | 129,659 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.92 | 29.19 | 121,621 | +0.14(+0.48%) |
Apr 18, 2013 | 29.81 | 29.91 | 28.95 | 29.05 | 190,231 | -0.65(-2.17%) |
Apr 17, 2013 | 29.82 | 29.91 | 29.04 | 29.69 | 274,246 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,129 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.81 | 277,817 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.24 | 30.98 | 31.14 | 225,673 | +0.03(+0.09%) |
Apr 11, 2013 | 31.42 | 31.50 | 30.84 | 31.11 | 223,923 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,056 | +0.69(+2.26%) |
Apr 09, 2013 | 30.83 | 30.92 | 30.44 | 30.69 | 194,269 | -0.02(-0.06%) |
Apr 08, 2013 | 30.40 | 30.75 | 30.10 | 30.71 | 180,078 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.66 | 30.17 | 30.29 | 228,154 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,930 | +0.22(+0.70%) |
Apr 03, 2013 | 31.25 | 31.46 | 30.78 | 30.80 | 166,206 | -0.44(-1.41%) |
Apr 02, 2013 | 32.70 | 32.70 | 31.10 | 31.24 | 261,542 | -1.23(-3.78%) |
Apr 01, 2013 | 32.49 | 32.57 | 31.83 | 32.46 | 214,935 | +0.00(+0.00%) |
Mar 28, 2013 | 32.98 | 33.00 | 32.34 | 32.46 | 204,053 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,781 | -0.34(-1.01%) |
Mar 26, 2013 | 32.98 | 33.27 | 32.87 | 33.23 | 155,329 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.15 | 32.48 | 32.84 | 134,047 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.15 | 32.58 | 32.66 | 106,661 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,629 | -0.51(-1.54%) |
Mar 20, 2013 | 33.01 | 33.33 | 32.91 | 33.32 | 129,944 | +0.46(+1.39%) |
Mar 19, 2013 | 32.98 | 33.05 | 32.48 | 32.86 | 175,557 | -0.20(-0.59%) |
Mar 18, 2013 | 33.15 | 33.34 | 32.94 | 33.06 | 179,952 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,064 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,142 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.01 | 32.68 | 123,617 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.17 | 31.91 | 32.09 | 101,123 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,289 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.28 | 183,310 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,702 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,305 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.87 | 32.20 | 220,556 | +0.39(+1.23%) |
Mar 04, 2013 | 32.02 | 32.07 | 31.58 | 31.81 | 229,284 | -0.39(-1.22%) |
Mar 01, 2013 | 32.11 | 32.44 | 31.70 | 32.20 | 177,964 | -0.19(-0.58%) |
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,158 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.59 | 31.98 | 32.45 | 134,915 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.16 | 251,427 | +0.26(+0.82%) |
Feb 25, 2013 | 32.71 | 33.04 | 31.86 | 31.90 | 363,526 | -0.82(-2.51%) |
Feb 22, 2013 | 33.54 | 33.73 | 32.15 | 32.72 | 514,230 | -0.65(-1.96%) |
Feb 21, 2013 | 33.40 | 33.76 | 32.89 | 33.38 | 296,850 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.66 | 33.83 | 33.86 | 235,108 | -0.82(-2.37%) |
Feb 19, 2013 | 34.24 | 34.69 | 34.12 | 34.68 | 151,223 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.52 | 34.09 | 34.28 | 169,215 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,787 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.40 | 34.12 | 34.37 | 94,075 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.25 | 115,646 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,699 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.52 | 34.17 | 34.28 | 105,182 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,211 | +0.47(+1.38%) |
Feb 06, 2013 | 33.84 | 33.84 | 33.57 | 33.82 | 349,462 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.42 | 184,233 | -0.45(-1.32%) |
Feb 01, 2013 | 33.42 | 33.93 | 33.25 | 33.87 | 392,195 | +0.61(+1.82%) |
Jan 31, 2013 | 33.35 | 33.81 | 33.23 | 33.26 | 191,937 | -0.15(-0.45%) |
Jan 30, 2013 | 33.97 | 34.01 | 33.27 | 33.41 | 157,972 | -0.64(-1.89%) |
Jan 29, 2013 | 33.99 | 34.06 | 33.81 | 34.06 | 180,883 | -0.02(-0.05%) |
Jan 28, 2013 | 34.25 | 34.35 | 33.76 | 34.08 | 207,267 | -0.20(-0.57%) |
Jan 25, 2013 | 33.99 | 34.42 | 33.69 | 34.27 | 182,647 | +0.35(+1.05%) |
Jan 24, 2013 | 33.73 | 34.06 | 33.59 | 33.92 | 327,472 | +0.14(+0.41%) |
Jan 23, 2013 | 33.79 | 34.16 | 33.67 | 33.78 | 294,187 | -0.09(-0.28%) |
Jan 22, 2013 | 33.55 | 33.91 | 33.30 | 33.87 | 478,324 | +0.25(+0.75%) |
Jan 18, 2013 | 32.57 | 33.64 | 32.57 | 33.62 | 404,934 | +1.17(+3.59%) |
Jan 17, 2013 | 32.34 | 32.60 | 32.19 | 32.45 | 117,526 | +0.15(+0.46%) |
Jan 16, 2013 | 32.56 | 32.56 | 32.17 | 32.30 | 168,111 | -0.36(-1.11%) |
Jan 15, 2013 | 32.09 | 32.98 | 31.97 | 32.67 | 304,227 | +0.63(+1.95%) |
Jan 14, 2013 | 31.60 | 32.04 | 31.60 | 32.04 | 243,268 | +0.23(+0.73%) |
Jan 11, 2013 | 31.82 | 31.93 | 31.58 | 31.81 | 169,943 | +0.06(+0.18%) |
Jan 10, 2013 | 31.92 | 31.95 | 31.59 | 31.75 | 138,749 | +0.02(+0.06%) |
Jan 09, 2013 | 31.60 | 32.13 | 31.60 | 31.73 | 200,567 | +0.27(+0.86%) |
Jan 08, 2013 | 32.24 | 32.39 | 31.41 | 31.46 | 200,161 | -0.87(-2.68%) |
Jan 07, 2013 | 32.47 | 32.74 | 32.30 | 32.33 | 247,521 | -0.44(-1.34%) |
Jan 04, 2013 | 32.25 | 32.88 | 32.14 | 32.77 | 350,674 | +0.73(+2.27%) |
Jan 03, 2013 | 31.64 | 32.16 | 31.48 | 32.04 | 215,670 | +0.39(+1.24%) |
Jan 02, 2013 | 31.54 | 31.66 | 30.64 | 31.65 | 275,540 | +1.01(+3.29%) |
Dec 31, 2012 | 29.81 | 30.70 | 29.68 | 30.64 | 142,542 | +0.78(+2.63%) |
Dec 28, 2012 | 30.05 | 30.43 | 29.86 | 29.86 | 93,479 | -0.42(-1.39%) |
Dec 27, 2012 | 30.23 | 30.38 | 29.81 | 30.28 | 84,517 | +0.04(+0.12%) |
Dec 26, 2012 | 30.52 | 30.56 | 30.10 | 30.24 | 114,515 | -0.31(-1.01%) |
Dec 24, 2012 | 30.69 | 30.73 | 30.35 | 30.55 | 52,898 | -0.20(-0.64%) |
Dec 21, 2012 | 30.51 | 30.75 | 30.28 | 30.75 | 532,658 | +0.00(+0.00%) |
Dec 20, 2012 | 30.49 | 30.89 | 30.42 | 30.75 | 198,417 | +0.22(+0.73%) |
Dec 19, 2012 | 30.36 | 30.73 | 30.00 | 30.52 | 116,751 | +0.14(+0.46%) |
Dec 18, 2012 | 29.61 | 30.39 | 29.50 | 30.38 | 162,437 | +0.81(+2.75%) |
Dec 17, 2012 | 29.25 | 29.57 | 29.16 | 29.57 | 135,203 | +0.41(+1.41%) |
Dec 14, 2012 | 29.15 | 29.52 | 28.95 | 29.16 | 111,141 | -0.02(-0.06%) |
Dec 13, 2012 | 29.41 | 29.56 | 29.07 | 29.18 | 119,655 | -0.24(-0.82%) |
Dec 12, 2012 | 29.94 | 29.94 | 29.36 | 29.42 | 112,909 | -0.36(-1.22%) |
Dec 11, 2012 | 29.79 | 30.10 | 29.58 | 29.78 | 150,831 | +0.10(+0.35%) |
Dec 10, 2012 | 29.16 | 29.68 | 29.03 | 29.68 | 143,999 | +0.61(+2.09%) |
Dec 07, 2012 | 29.29 | 29.32 | 28.83 | 29.07 | 204,991 | -0.07(-0.22%) |
Dec 06, 2012 | 29.07 | 29.34 | 28.95 | 29.14 | 144,290 | +0.09(+0.32%) |
Dec 05, 2012 | 29.55 | 29.74 | 28.88 | 29.05 | 360,816 | -0.43(-1.46%) |
Dec 04, 2012 | 29.47 | 29.68 | 29.24 | 29.48 | 129,924 | -0.13(-0.44%) |
Nov 30, 2012 | 29.63 | 29.75 | 29.40 | 29.61 | 299,873 | +0.07(+0.22%) |
Nov 29, 2012 | 29.57 | 29.81 | 29.29 | 29.54 | 190,297 | +0.14(+0.48%) |
Nov 28, 2012 | 28.89 | 29.45 | 28.62 | 29.40 | 255,022 | +0.38(+1.32%) |
Nov 27, 2012 | 29.13 | 29.44 | 29.02 | 29.02 | 181,769 | -0.16(-0.54%) |
Nov 26, 2012 | 28.55 | 29.18 | 28.46 | 29.18 | 173,068 | +0.47(+1.63%) |
Nov 23, 2012 | 28.66 | 28.80 | 28.39 | 28.71 | 93,925 | +0.16(+0.56%) |
Nov 21, 2012 | 28.26 | 28.55 | 28.11 | 28.55 | 167,784 | +0.19(+0.66%) |
Nov 20, 2012 | 27.87 | 28.47 | 27.85 | 28.37 | 382,537 | +0.37(+1.33%) |
Nov 19, 2012 | 27.74 | 28.06 | 27.69 | 27.99 | 251,984 | +0.53(+1.93%) |
Nov 16, 2012 | 27.35 | 27.54 | 26.93 | 27.46 | 274,726 | +0.02(+0.07%) |
Nov 15, 2012 | 27.39 | 27.77 | 27.29 | 27.44 | 243,411 | -0.02(-0.07%) |
Nov 14, 2012 | 27.91 | 28.09 | 27.28 | 27.46 | 365,768 | -0.47(-1.70%) |
Nov 13, 2012 | 27.80 | 28.23 | 27.80 | 27.94 | 245,007 | -0.07(-0.23%) |
Nov 12, 2012 | 27.92 | 28.07 | 27.89 | 28.00 | 138,818 | +0.20(+0.70%) |
Nov 09, 2012 | 27.82 | 28.42 | 27.77 | 27.81 | 263,414 | -0.19(-0.66%) |
Nov 08, 2012 | 28.42 | 28.61 | 27.99 | 27.99 | 247,776 | -0.37(-1.31%) |
Nov 07, 2012 | 28.84 | 29.10 | 28.09 | 28.36 | 316,683 | -0.85(-2.90%) |
Nov 06, 2012 | 28.90 | 29.62 | 28.89 | 29.21 | 239,421 | +0.33(+1.13%) |
Nov 05, 2012 | 28.74 | 29.14 | 28.59 | 28.89 | 109,132 | +0.07(+0.26%) |
Nov 02, 2012 | 29.34 | 29.73 | 28.80 | 28.81 | 164,321 | -0.49(-1.68%) |
Nov 01, 2012 | 28.82 | 29.65 | 28.67 | 29.30 | 213,539 | +0.59(+2.04%) |
Oct 31, 2012 | 28.55 | 28.93 | 28.53 | 28.72 | 146,916 | +0.01(+0.03%) |
Oct 26, 2012 | 28.61 | 28.71 | 28.71 | 28.71 | 217,996 | +0.10(+0.36%) |
Oct 25, 2012 | 29.00 | 29.00 | 28.37 | 28.61 | 161,947 | -0.11(-0.39%) |
Oct 24, 2012 | 28.88 | 29.02 | 28.62 | 28.72 | 109,518 | -0.05(-0.16%) |
Oct 23, 2012 | 28.67 | 28.84 | 28.43 | 28.76 | 141,251 | -0.09(-0.32%) |
Oct 19, 2012 | 29.17 | 29.23 | 28.83 | 28.86 | 210,503 | -0.59(-1.99%) |
Oct 18, 2012 | 29.23 | 29.49 | 29.10 | 29.44 | 159,287 | +0.18(+0.60%) |
Oct 17, 2012 | 28.96 | 29.30 | 28.85 | 29.27 | 186,769 | +0.31(+1.06%) |
Oct 16, 2012 | 28.89 | 29.27 | 28.82 | 28.96 | 151,194 | +0.30(+1.04%) |
Oct 15, 2012 | 28.54 | 28.68 | 28.34 | 28.66 | 225,756 | +0.16(+0.56%) |
Oct 12, 2012 | 28.63 | 28.89 | 28.23 | 28.50 | 219,477 | -0.21(-0.75%) |
Oct 11, 2012 | 28.81 | 29.05 | 28.70 | 28.72 | 162,159 | +0.13(+0.46%) |
Oct 10, 2012 | 28.48 | 28.83 | 28.40 | 28.59 | 241,650 | +0.12(+0.42%) |
Oct 09, 2012 | 28.89 | 28.92 | 28.38 | 28.47 | 314,643 | -0.48(-1.67%) |
Oct 08, 2012 | 29.09 | 29.25 | 28.68 | 28.95 | 393,149 | -0.33(-1.14%) |
Oct 05, 2012 | 30.25 | 30.96 | 29.16 | 29.29 | 988,730 | -1.36(-4.43%) |
Oct 04, 2012 | 30.63 | 30.70 | 30.28 | 30.64 | 91,017 | +0.20(+0.67%) |
Oct 03, 2012 | 30.38 | 30.71 | 30.13 | 30.44 | 208,368 | +0.04(+0.12%) |
Oct 02, 2012 | 30.66 | 30.66 | 30.24 | 30.40 | 104,205 | -0.12(-0.40%) |
Oct 01, 2012 | 30.41 | 31.00 | 30.36 | 30.52 | 187,578 | +0.19(+0.61%) |
Sep 28, 2012 | 30.36 | 30.66 | 30.03 | 30.34 | 209,818 | -0.20(-0.67%) |
Sep 27, 2012 | 30.43 | 30.64 | 30.09 | 30.54 | 141,961 | +0.21(+0.70%) |
Sep 26, 2012 | 30.41 | 30.43 | 30.16 | 30.33 | 237,588 | +0.04(+0.12%) |
Sep 25, 2012 | 30.62 | 30.72 | 30.00 | 30.29 | 535,161 | -0.25(-0.82%) |
Sep 24, 2012 | 30.23 | 30.70 | 30.04 | 30.54 | 340,178 | +0.11(+0.37%) |
Sep 21, 2012 | 30.33 | 30.46 | 30.10 | 30.43 | 389,490 | +0.45(+1.52%) |
Sep 20, 2012 | 29.68 | 30.04 | 29.21 | 29.98 | 213,356 | -0.11(-0.37%) |
Sep 19, 2012 | 30.05 | 30.19 | 29.75 | 30.09 | 160,914 | +0.03(+0.09%) |
Sep 18, 2012 | 29.75 | 30.08 | 29.65 | 30.06 | 115,058 | +0.26(+0.87%) |
Sep 17, 2012 | 29.98 | 30.17 | 29.61 | 29.80 | 179,175 | -0.32(-1.08%) |
Sep 14, 2012 | 29.56 | 30.32 | 29.55 | 30.12 | 298,373 | +0.60(+2.04%) |
Sep 13, 2012 | 29.09 | 29.90 | 28.97 | 29.52 | 302,316 | +0.36(+1.24%) |
Sep 12, 2012 | 28.71 | 29.16 | 28.71 | 29.16 | 235,928 | +0.41(+1.42%) |
Sep 11, 2012 | 28.58 | 28.76 | 28.40 | 28.75 | 164,388 | +0.17(+0.58%) |
Sep 10, 2012 | 28.72 | 28.91 | 28.44 | 28.58 | 175,348 | -0.08(-0.29%) |
Sep 07, 2012 | 28.26 | 28.67 | 28.11 | 28.67 | 162,066 | +0.57(+2.01%) |
Sep 06, 2012 | 27.88 | 28.23 | 27.80 | 28.10 | 266,673 | +0.38(+1.37%) |
Sep 05, 2012 | 27.71 | 28.02 | 27.61 | 27.72 | 247,836 | +0.12(+0.44%) |
Sep 04, 2012 | 27.91 | 28.06 | 27.46 | 27.60 | 365,700 | -0.29(-1.03%) |
Aug 31, 2012 | 28.06 | 28.15 | 27.65 | 27.89 | 238,703 | +0.09(+0.33%) |
Aug 30, 2012 | 28.18 | 28.21 | 27.77 | 27.80 | 166,995 | -0.54(-1.90%) |
Aug 29, 2012 | 28.30 | 28.54 | 28.05 | 28.33 | 144,854 | +0.37(+1.33%) |
Aug 27, 2012 | 27.83 | 28.13 | 27.71 | 27.96 | 408,675 | +0.81(+2.97%) |
Aug 24, 2012 | 27.20 | 27.31 | 27.04 | 27.15 | 171,797 | -0.19(-0.71%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.21 | 27.35 | 158,834 | -0.53(-1.90%) |
Aug 22, 2012 | 28.20 | 28.21 | 27.78 | 27.88 | 100,862 | -0.42(-1.48%) |
Aug 21, 2012 | 28.43 | 28.71 | 28.18 | 28.30 | 188,201 | +0.02(+0.07%) |
Aug 20, 2012 | 28.02 | 28.30 | 27.93 | 28.28 | 260,324 | +0.26(+0.93%) |
Aug 17, 2012 | 27.80 | 28.05 | 27.49 | 28.02 | 496,766 | +0.18(+0.63%) |
Aug 16, 2012 | 27.79 | 27.97 | 27.48 | 27.84 | 241,324 | +0.11(+0.40%) |
Aug 15, 2012 | 27.78 | 27.95 | 27.53 | 27.73 | 275,491 | +0.11(+0.40%) |
Aug 14, 2012 | 28.10 | 28.37 | 27.54 | 27.62 | 245,754 | -0.41(-1.46%) |
Aug 13, 2012 | 28.37 | 28.51 | 27.81 | 28.03 | 181,565 | -0.32(-1.11%) |
Aug 10, 2012 | 28.59 | 28.61 | 28.22 | 28.34 | 182,100 | -0.35(-1.23%) |
Aug 09, 2012 | 29.09 | 29.23 | 28.48 | 28.69 | 176,616 | -0.54(-1.84%) |
Aug 08, 2012 | 28.87 | 29.36 | 28.87 | 29.23 | 149,846 | +0.34(+1.19%) |
Aug 07, 2012 | 29.09 | 29.20 | 28.83 | 28.89 | 177,249 | +0.06(+0.19%) |
Aug 06, 2012 | 28.90 | 29.82 | 28.80 | 28.83 | 184,387 | +0.44(+1.54%) |
Aug 03, 2012 | 27.45 | 29.20 | 27.29 | 28.40 | 269,726 | +1.29(+4.76%) |
Aug 02, 2012 | 26.80 | 27.26 | 26.49 | 27.11 | 186,289 | +0.13(+0.48%) |
Aug 01, 2012 | 27.92 | 27.92 | 26.98 | 26.98 | 214,454 | -0.83(-2.97%) |
Jul 31, 2012 | 27.77 | 28.00 | 27.67 | 27.80 | 110,740 | -0.06(-0.20%) |
Jul 30, 2012 | 28.04 | 28.26 | 27.52 | 27.86 | 118,772 | -0.23(-0.83%) |
Jul 27, 2012 | 27.15 | 28.20 | 27.15 | 28.09 | 162,646 | +0.96(+3.56%) |
Jul 26, 2012 | 27.70 | 27.81 | 26.77 | 27.13 | 150,854 | -0.06(-0.20%) |
Jul 25, 2012 | 26.90 | 27.43 | 26.90 | 27.18 | 114,337 | +0.37(+1.38%) |
Jul 24, 2012 | 27.63 | 27.65 | 26.70 | 26.81 | 157,950 | -0.82(-2.95%) |
Jul 23, 2012 | 27.63 | 27.83 | 27.52 | 27.63 | 119,158 | -0.58(-2.07%) |
Jul 20, 2012 | 28.43 | 28.47 | 28.20 | 28.21 | 177,886 | -0.47(-1.65%) |
Jul 19, 2012 | 28.68 | 29.03 | 28.44 | 28.69 | 121,153 | +0.02(+0.06%) |
Jul 18, 2012 | 27.86 | 28.82 | 27.86 | 28.67 | 132,930 | +0.63(+2.25%) |
Jul 17, 2012 | 28.15 | 28.45 | 27.62 | 28.04 | 96,385 | -0.02(-0.07%) |
Jul 16, 2012 | 27.97 | 28.24 | 27.58 | 28.05 | 306,024 | -0.06(-0.20%) |
Jul 13, 2012 | 27.67 | 28.38 | 27.67 | 28.11 | 133,864 | +0.46(+1.68%) |
Jul 12, 2012 | 27.51 | 27.80 | 27.14 | 27.65 | 205,519 | -0.11(-0.40%) |
Jul 11, 2012 | 27.99 | 28.04 | 27.62 | 27.76 | 171,549 | -0.26(-0.93%) |
Jul 10, 2012 | 28.51 | 28.67 | 27.80 | 28.02 | 125,142 | -0.32(-1.15%) |
Jul 09, 2012 | 28.41 | 28.46 | 28.18 | 28.34 | 194,171 | -0.19(-0.68%) |
Jul 06, 2012 | 28.66 | 28.71 | 28.35 | 28.54 | 122,998 | -0.46(-1.60%) |
Jul 05, 2012 | 29.26 | 29.41 | 28.98 | 29.00 | 126,042 | -0.37(-1.26%) |
Jul 03, 2012 | 28.82 | 29.37 | 28.69 | 29.37 | 103,654 | +0.58(+2.03%) |