Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.92 | 37.57 | 36.80 | 36.95 | 339,447 | -0.15(-0.40%) |
Jun 27, 2013 | 36.87 | 37.19 | 36.87 | 37.10 | 149,912 | +0.54(+1.47%) |
Jun 26, 2013 | 36.77 | 36.93 | 36.51 | 36.57 | 126,799 | +0.03(+0.09%) |
Jun 25, 2013 | 36.50 | 36.63 | 36.22 | 36.54 | 145,326 | +0.28(+0.78%) |
Jun 24, 2013 | 36.21 | 36.50 | 35.86 | 36.25 | 133,164 | -0.19(-0.52%) |
Jun 21, 2013 | 36.25 | 36.55 | 35.63 | 36.44 | 355,339 | +0.30(+0.83%) |
Jun 20, 2013 | 36.85 | 36.88 | 35.99 | 36.14 | 233,189 | -1.26(-3.38%) |
Jun 19, 2013 | 38.51 | 38.51 | 37.34 | 37.40 | 166,177 | -1.07(-2.79%) |
Jun 18, 2013 | 37.99 | 38.68 | 37.89 | 38.48 | 104,613 | +0.59(+1.56%) |
Jun 17, 2013 | 38.22 | 38.28 | 37.67 | 37.89 | 104,059 | -0.02(-0.06%) |
Jun 14, 2013 | 38.07 | 38.11 | 37.71 | 37.91 | 76,507 | -0.12(-0.31%) |
Jun 13, 2013 | 37.38 | 38.09 | 37.30 | 38.03 | 174,632 | +0.60(+1.60%) |
Jun 12, 2013 | 37.91 | 37.96 | 37.39 | 37.43 | 116,662 | -0.36(-0.96%) |
Jun 11, 2013 | 37.73 | 38.12 | 37.71 | 37.79 | 79,353 | -0.36(-0.95%) |
Jun 10, 2013 | 38.26 | 38.42 | 37.74 | 38.15 | 87,112 | +0.06(+0.15%) |
Jun 07, 2013 | 38.23 | 38.25 | 37.81 | 38.10 | 120,703 | +0.11(+0.29%) |
Jun 06, 2013 | 37.56 | 38.00 | 37.39 | 37.99 | 122,655 | +0.42(+1.11%) |
Jun 05, 2013 | 37.72 | 37.89 | 37.47 | 37.57 | 120,916 | -0.26(-0.69%) |
Jun 04, 2013 | 38.12 | 38.32 | 37.50 | 37.83 | 195,485 | -0.35(-0.91%) |
Jun 03, 2013 | 37.52 | 38.37 | 37.23 | 38.18 | 418,495 | +0.78(+2.09%) |
May 31, 2013 | 37.46 | 38.00 | 37.40 | 37.40 | 168,834 | -0.24(-0.63%) |
May 30, 2013 | 37.42 | 37.91 | 37.42 | 37.63 | 479,229 | +0.40(+1.08%) |
May 29, 2013 | 37.99 | 38.05 | 36.85 | 37.23 | 296,464 | -1.01(-2.64%) |
May 28, 2013 | 38.88 | 38.94 | 37.96 | 38.24 | 345,804 | -0.24(-0.62%) |
May 24, 2013 | 38.46 | 38.48 | 38.14 | 38.48 | 91,453 | -0.10(-0.27%) |
May 23, 2013 | 38.68 | 38.94 | 38.31 | 38.58 | 331,083 | -0.46(-1.17%) |
May 22, 2013 | 40.02 | 40.26 | 39.00 | 39.04 | 248,184 | -1.02(-2.54%) |
May 21, 2013 | 40.05 | 40.28 | 39.89 | 40.06 | 205,117 | -0.06(-0.14%) |
May 20, 2013 | 39.84 | 40.27 | 39.77 | 40.11 | 160,019 | +0.13(+0.32%) |
May 17, 2013 | 39.81 | 40.00 | 39.73 | 39.99 | 202,426 | +0.43(+1.10%) |
May 16, 2013 | 39.57 | 39.89 | 39.43 | 39.55 | 199,890 | -0.20(-0.50%) |
May 15, 2013 | 39.46 | 40.00 | 39.33 | 39.75 | 202,486 | +0.66(+1.68%) |
May 13, 2013 | 39.24 | 39.39 | 38.29 | 39.09 | 232,501 | -0.58(-1.45%) |
May 10, 2013 | 40.00 | 40.00 | 39.44 | 39.67 | 387,618 | -0.15(-0.38%) |
May 09, 2013 | 40.45 | 40.45 | 39.79 | 39.82 | 165,013 | -0.59(-1.47%) |
May 08, 2013 | 40.27 | 40.69 | 40.24 | 40.41 | 288,935 | +0.17(+0.41%) |
May 07, 2013 | 39.88 | 40.26 | 39.75 | 40.25 | 210,032 | +0.41(+1.03%) |
May 06, 2013 | 39.88 | 39.98 | 39.74 | 39.84 | 121,657 | +0.06(+0.16%) |
May 03, 2013 | 40.24 | 40.21 | 39.77 | 39.77 | 177,472 | +0.17(+0.42%) |
May 02, 2013 | 39.46 | 39.84 | 39.22 | 39.61 | 153,648 | +0.36(+0.91%) |
May 01, 2013 | 40.02 | 40.02 | 39.23 | 39.25 | 313,888 | -0.77(-1.91%) |
Apr 30, 2013 | 39.54 | 40.02 | 39.17 | 40.02 | 191,395 | +0.35(+0.88%) |
Apr 29, 2013 | 39.28 | 39.82 | 39.22 | 39.67 | 161,790 | +0.43(+1.09%) |
Apr 26, 2013 | 39.53 | 39.57 | 39.21 | 39.24 | 152,698 | -0.32(-0.82%) |
Apr 25, 2013 | 39.84 | 40.05 | 39.46 | 39.57 | 102,708 | -0.18(-0.46%) |
Apr 24, 2013 | 39.59 | 39.77 | 39.37 | 39.75 | 111,195 | +0.21(+0.52%) |
Apr 23, 2013 | 39.38 | 39.55 | 39.13 | 39.54 | 175,404 | +0.43(+1.11%) |
Apr 22, 2013 | 39.18 | 39.28 | 38.48 | 39.11 | 130,774 | +0.04(+0.10%) |
Apr 19, 2013 | 38.45 | 39.18 | 38.38 | 39.07 | 151,419 | +0.65(+1.69%) |
Apr 18, 2013 | 38.34 | 38.49 | 38.07 | 38.42 | 224,108 | +0.22(+0.58%) |
Apr 17, 2013 | 38.43 | 38.49 | 37.74 | 38.20 | 234,576 | -0.39(-1.02%) |
Apr 16, 2013 | 37.81 | 38.62 | 37.57 | 38.60 | 274,134 | +0.92(+2.43%) |
Apr 15, 2013 | 38.60 | 38.76 | 37.56 | 37.68 | 246,186 | -1.22(-3.15%) |
Apr 12, 2013 | 38.85 | 38.93 | 38.64 | 38.91 | 125,421 | -0.01(-0.02%) |
Apr 11, 2013 | 38.78 | 38.97 | 38.62 | 38.91 | 138,880 | +0.10(+0.26%) |
Apr 10, 2013 | 38.30 | 38.89 | 38.24 | 38.81 | 401,943 | +0.69(+1.80%) |
Apr 09, 2013 | 38.38 | 38.38 | 38.04 | 38.12 | 229,603 | -0.16(-0.41%) |
Apr 08, 2013 | 37.87 | 38.38 | 37.77 | 38.28 | 326,288 | +0.39(+1.04%) |
Apr 05, 2013 | 37.39 | 37.97 | 37.39 | 37.89 | 156,566 | -0.08(-0.21%) |
Apr 04, 2013 | 37.57 | 37.97 | 37.36 | 37.97 | 130,641 | +0.52(+1.39%) |
Apr 03, 2013 | 37.70 | 37.85 | 37.29 | 37.44 | 193,650 | -0.21(-0.55%) |
Apr 02, 2013 | 37.69 | 38.00 | 37.51 | 37.65 | 220,482 | +0.08(+0.21%) |
Apr 01, 2013 | 37.48 | 37.63 | 36.99 | 37.57 | 297,018 | +0.09(+0.23%) |
Mar 28, 2013 | 37.57 | 37.65 | 37.32 | 37.48 | 214,376 | +0.03(+0.08%) |
Mar 27, 2013 | 37.53 | 37.57 | 37.27 | 37.45 | 163,286 | -0.30(-0.80%) |
Mar 26, 2013 | 37.70 | 37.81 | 37.48 | 37.75 | 118,484 | +0.30(+0.80%) |
Mar 25, 2013 | 37.77 | 38.00 | 37.18 | 37.45 | 152,689 | -0.28(-0.75%) |
Mar 22, 2013 | 37.59 | 37.85 | 37.52 | 37.74 | 125,191 | +0.28(+0.74%) |
Mar 21, 2013 | 37.44 | 37.70 | 37.30 | 37.46 | 121,333 | -0.24(-0.65%) |
Mar 20, 2013 | 37.65 | 37.86 | 37.57 | 37.70 | 150,621 | +0.24(+0.65%) |
Mar 19, 2013 | 37.50 | 37.67 | 37.19 | 37.46 | 185,031 | +0.09(+0.23%) |
Mar 18, 2013 | 37.38 | 37.67 | 37.29 | 37.37 | 178,158 | -0.35(-0.92%) |
Mar 15, 2013 | 37.18 | 37.77 | 37.11 | 37.72 | 503,074 | +0.55(+1.47%) |
Mar 14, 2013 | 37.12 | 37.29 | 36.95 | 37.18 | 297,764 | +0.21(+0.58%) |
Mar 13, 2013 | 36.99 | 37.10 | 36.83 | 36.96 | 173,284 | +0.06(+0.17%) |
Mar 12, 2013 | 37.17 | 37.24 | 36.86 | 36.90 | 152,771 | -0.30(-0.81%) |
Mar 11, 2013 | 37.02 | 37.35 | 36.94 | 37.20 | 168,468 | +0.17(+0.47%) |
Mar 08, 2013 | 37.22 | 37.25 | 36.85 | 37.03 | 184,489 | +0.12(+0.32%) |
Mar 07, 2013 | 36.80 | 37.03 | 36.60 | 36.91 | 182,249 | +0.04(+0.11%) |
Mar 06, 2013 | 36.95 | 36.95 | 36.59 | 36.87 | 166,491 | +0.02(+0.06%) |
Mar 05, 2013 | 37.06 | 37.31 | 36.72 | 36.84 | 210,512 | -0.06(-0.15%) |
Mar 04, 2013 | 36.68 | 37.04 | 36.61 | 36.90 | 183,226 | +0.17(+0.47%) |
Mar 01, 2013 | 35.71 | 36.84 | 35.60 | 36.73 | 349,279 | +0.95(+2.65%) |
Feb 28, 2013 | 35.76 | 35.98 | 35.50 | 35.78 | 131,391 | +0.26(+0.73%) |
Feb 27, 2013 | 35.26 | 35.74 | 35.14 | 35.52 | 133,940 | +0.22(+0.63%) |
Feb 26, 2013 | 35.11 | 35.47 | 34.92 | 35.30 | 160,405 | +0.36(+1.02%) |
Feb 25, 2013 | 35.79 | 35.93 | 34.94 | 34.94 | 114,946 | -0.80(-2.23%) |
Feb 22, 2013 | 35.35 | 35.74 | 35.14 | 35.74 | 146,127 | +0.62(+1.78%) |
Feb 21, 2013 | 35.11 | 35.59 | 34.91 | 35.11 | 206,117 | -0.05(-0.13%) |
Feb 20, 2013 | 35.61 | 35.71 | 35.16 | 35.16 | 175,122 | -0.52(-1.46%) |
Feb 19, 2013 | 35.11 | 35.70 | 35.11 | 35.68 | 293,117 | +0.54(+1.53%) |
Feb 15, 2013 | 35.42 | 35.42 | 35.11 | 35.15 | 178,207 | -0.13(-0.38%) |
Feb 14, 2013 | 35.55 | 35.60 | 35.26 | 35.28 | 76,197 | -0.28(-0.78%) |
Feb 13, 2013 | 35.56 | 35.63 | 35.41 | 35.56 | 92,776 | -0.10(-0.29%) |
Feb 12, 2013 | 35.44 | 35.71 | 35.29 | 35.66 | 80,361 | +0.24(+0.69%) |
Feb 11, 2013 | 35.46 | 35.65 | 35.24 | 35.41 | 83,511 | -0.06(-0.16%) |
Feb 08, 2013 | 35.36 | 35.62 | 35.36 | 35.47 | 67,174 | +0.07(+0.20%) |
Feb 07, 2013 | 35.35 | 35.52 | 35.07 | 35.40 | 90,973 | -0.01(-0.02%) |
Feb 06, 2013 | 35.28 | 35.47 | 35.02 | 35.41 | 100,349 | +0.24(+0.67%) |
Feb 04, 2013 | 35.60 | 35.64 | 35.06 | 35.17 | 111,081 | -0.58(-1.61%) |
Feb 01, 2013 | 35.34 | 35.90 | 35.21 | 35.75 | 140,832 | +0.57(+1.62%) |
Jan 31, 2013 | 35.04 | 35.45 | 35.04 | 35.18 | 186,849 | +0.20(+0.56%) |
Jan 30, 2013 | 35.28 | 35.38 | 34.89 | 34.98 | 143,309 | -0.43(-1.20%) |
Jan 29, 2013 | 34.98 | 35.44 | 34.94 | 35.41 | 157,503 | +0.36(+1.01%) |
Jan 28, 2013 | 35.11 | 35.19 | 34.77 | 35.05 | 196,922 | +0.01(+0.02%) |
Jan 25, 2013 | 34.82 | 35.04 | 34.62 | 35.04 | 137,940 | +0.24(+0.70%) |
Jan 24, 2013 | 34.77 | 34.89 | 34.50 | 34.80 | 199,419 | +0.14(+0.41%) |
Jan 23, 2013 | 34.63 | 34.70 | 34.48 | 34.66 | 125,222 | -0.01(-0.02%) |
Jan 22, 2013 | 34.40 | 34.77 | 34.40 | 34.66 | 203,549 | +0.17(+0.48%) |
Jan 18, 2013 | 34.05 | 34.51 | 33.96 | 34.50 | 160,554 | +0.39(+1.16%) |
Jan 17, 2013 | 34.11 | 34.34 | 33.91 | 34.10 | 110,110 | +0.16(+0.47%) |
Jan 16, 2013 | 33.89 | 33.99 | 33.77 | 33.95 | 198,295 | -0.09(-0.26%) |
Jan 15, 2013 | 33.70 | 34.04 | 33.57 | 34.03 | 113,862 | +0.16(+0.47%) |
Jan 14, 2013 | 33.57 | 34.02 | 33.57 | 33.87 | 152,952 | +0.22(+0.66%) |
Jan 11, 2013 | 33.44 | 33.69 | 33.19 | 33.65 | 202,595 | +0.29(+0.88%) |
Jan 10, 2013 | 33.54 | 33.57 | 33.31 | 33.36 | 189,856 | -0.13(-0.40%) |
Jan 09, 2013 | 33.65 | 33.72 | 33.32 | 33.50 | 176,818 | -0.03(-0.09%) |
Jan 08, 2013 | 33.85 | 33.85 | 33.31 | 33.53 | 148,270 | -0.33(-0.98%) |
Jan 07, 2013 | 34.20 | 34.35 | 33.85 | 33.86 | 141,006 | -0.54(-1.58%) |
Jan 04, 2013 | 34.46 | 34.58 | 34.26 | 34.40 | 195,907 | +0.13(+0.37%) |
Jan 03, 2013 | 34.30 | 34.59 | 34.12 | 34.28 | 120,503 | +0.02(+0.05%) |
Jan 02, 2013 | 33.96 | 34.28 | 33.50 | 34.26 | 305,942 | +0.77(+2.29%) |
Dec 31, 2012 | 33.04 | 33.55 | 32.71 | 33.50 | 194,846 | +0.54(+1.63%) |
Dec 28, 2012 | 33.01 | 33.42 | 32.92 | 32.96 | 106,122 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,223 | -0.11(-0.33%) |
Dec 26, 2012 | 33.57 | 33.65 | 33.26 | 33.32 | 169,463 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,458 | -0.32(-0.93%) |
Dec 21, 2012 | 33.68 | 33.95 | 33.38 | 33.92 | 738,638 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,527 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,996 | -0.01(-0.02%) |
Dec 18, 2012 | 33.23 | 33.70 | 33.15 | 33.68 | 164,445 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.35 | 33.01 | 33.24 | 238,732 | +0.22(+0.67%) |
Dec 14, 2012 | 33.04 | 33.39 | 32.86 | 33.02 | 174,623 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,402 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.12 | 148,858 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.68 | 33.31 | 33.47 | 376,367 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,239 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,894 | -0.23(-0.69%) |
Dec 06, 2012 | 33.46 | 33.73 | 33.25 | 33.40 | 77,498 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.72 | 33.10 | 33.52 | 144,695 | +0.14(+0.43%) |
Dec 04, 2012 | 33.28 | 33.47 | 32.80 | 33.38 | 202,705 | +0.25(+0.76%) |
Nov 30, 2012 | 32.99 | 33.12 | 32.79 | 33.12 | 294,033 | +0.24(+0.72%) |
Nov 29, 2012 | 32.68 | 33.04 | 32.56 | 32.89 | 121,696 | +0.32(+0.97%) |
Nov 28, 2012 | 32.60 | 32.74 | 32.16 | 32.57 | 205,952 | -0.05(-0.15%) |
Nov 27, 2012 | 32.78 | 33.03 | 32.58 | 32.62 | 129,373 | -0.28(-0.84%) |
Nov 26, 2012 | 32.18 | 32.90 | 32.14 | 32.89 | 164,040 | +0.69(+2.13%) |
Nov 23, 2012 | 32.20 | 32.54 | 31.99 | 32.21 | 77,701 | +0.05(+0.15%) |
Nov 21, 2012 | 32.18 | 32.40 | 31.93 | 32.16 | 74,926 | -0.06(-0.17%) |
Nov 20, 2012 | 32.12 | 32.24 | 31.83 | 32.22 | 127,471 | +0.06(+0.17%) |
Nov 19, 2012 | 31.87 | 32.17 | 31.65 | 32.16 | 189,381 | +0.40(+1.27%) |
Nov 16, 2012 | 31.14 | 31.89 | 30.81 | 31.76 | 331,972 | +0.54(+1.75%) |
Nov 15, 2012 | 31.57 | 31.83 | 30.92 | 31.21 | 216,684 | -0.46(-1.45%) |
Nov 14, 2012 | 32.31 | 32.31 | 31.58 | 31.67 | 189,787 | -0.48(-1.50%) |
Nov 13, 2012 | 32.10 | 32.57 | 32.04 | 32.15 | 146,376 | -0.33(-1.02%) |
Nov 12, 2012 | 32.97 | 33.04 | 32.37 | 32.48 | 71,240 | -0.39(-1.20%) |
Nov 09, 2012 | 32.32 | 33.09 | 32.10 | 32.88 | 149,154 | +0.14(+0.43%) |
Nov 08, 2012 | 32.95 | 33.38 | 32.70 | 32.74 | 221,724 | -0.32(-0.96%) |
Nov 07, 2012 | 34.07 | 35.37 | 32.96 | 33.05 | 241,224 | -1.02(-2.99%) |
Nov 06, 2012 | 33.56 | 34.21 | 33.45 | 34.07 | 145,440 | +0.52(+1.55%) |
Nov 05, 2012 | 32.48 | 34.10 | 32.16 | 33.55 | 147,754 | -0.27(-0.79%) |
Nov 02, 2012 | 34.48 | 34.65 | 33.82 | 33.82 | 232,676 | -0.42(-1.22%) |
Nov 01, 2012 | 34.45 | 34.65 | 34.10 | 34.24 | 269,663 | -0.09(-0.28%) |
Oct 31, 2012 | 34.52 | 34.90 | 34.13 | 34.33 | 209,167 | -0.28(-0.82%) |
Oct 26, 2012 | 34.73 | 34.62 | 34.62 | 34.62 | 77,995 | -0.17(-0.50%) |
Oct 25, 2012 | 34.70 | 34.80 | 34.35 | 34.79 | 77,165 | +0.28(+0.80%) |
Oct 24, 2012 | 34.39 | 34.62 | 34.22 | 34.51 | 99,343 | +0.13(+0.39%) |
Oct 23, 2012 | 34.40 | 34.44 | 34.02 | 34.38 | 149,791 | -0.38(-1.09%) |
Oct 19, 2012 | 34.85 | 34.98 | 34.60 | 34.76 | 213,827 | -0.26(-0.74%) |
Oct 18, 2012 | 35.11 | 35.24 | 34.86 | 35.02 | 134,912 | -0.30(-0.85%) |
Oct 17, 2012 | 34.66 | 35.34 | 34.53 | 35.32 | 118,419 | +0.57(+1.64%) |
Oct 16, 2012 | 34.59 | 34.81 | 34.49 | 34.75 | 105,530 | +0.23(+0.66%) |
Oct 15, 2012 | 34.51 | 34.75 | 34.36 | 34.52 | 124,796 | -0.03(-0.09%) |
Oct 12, 2012 | 34.36 | 34.66 | 34.31 | 34.55 | 154,496 | +0.14(+0.41%) |
Oct 11, 2012 | 34.65 | 34.81 | 34.40 | 34.41 | 147,510 | -0.14(-0.41%) |
Oct 10, 2012 | 34.90 | 34.90 | 34.43 | 34.55 | 220,710 | -0.27(-0.77%) |
Oct 09, 2012 | 34.87 | 35.11 | 34.61 | 34.82 | 104,685 | -0.12(-0.34%) |
Oct 08, 2012 | 34.62 | 35.07 | 34.40 | 34.94 | 130,365 | +0.19(+0.55%) |
Oct 05, 2012 | 34.81 | 35.41 | 34.67 | 34.75 | 158,172 | -0.06(-0.18%) |
Oct 04, 2012 | 34.72 | 34.88 | 34.40 | 34.81 | 174,919 | +0.23(+0.66%) |
Oct 03, 2012 | 34.62 | 34.89 | 34.46 | 34.59 | 106,382 | -0.06(-0.16%) |
Oct 02, 2012 | 34.55 | 34.74 | 34.36 | 34.64 | 99,573 | +0.09(+0.27%) |
Oct 01, 2012 | 35.06 | 35.06 | 34.43 | 34.55 | 163,364 | -0.36(-1.04%) |
Sep 28, 2012 | 34.70 | 35.10 | 34.59 | 34.91 | 151,928 | +0.04(+0.11%) |
Sep 27, 2012 | 35.22 | 35.22 | 34.69 | 34.87 | 156,290 | -0.24(-0.68%) |
Sep 26, 2012 | 35.16 | 35.49 | 34.95 | 35.11 | 166,751 | +0.08(+0.23%) |
Sep 25, 2012 | 35.45 | 35.60 | 35.02 | 35.03 | 218,304 | -0.29(-0.83%) |
Sep 24, 2012 | 35.03 | 35.49 | 35.03 | 35.32 | 157,794 | +0.21(+0.58%) |
Sep 21, 2012 | 35.19 | 35.38 | 34.95 | 35.11 | 316,131 | +0.28(+0.79%) |
Sep 20, 2012 | 34.55 | 34.88 | 34.51 | 34.84 | 131,561 | +0.15(+0.43%) |
Sep 19, 2012 | 34.85 | 34.90 | 34.59 | 34.69 | 148,815 | -0.03(-0.09%) |
Sep 18, 2012 | 34.68 | 34.76 | 34.43 | 34.72 | 157,538 | +0.08(+0.23%) |
Sep 17, 2012 | 34.57 | 34.88 | 34.50 | 34.64 | 117,390 | +0.01(+0.02%) |
Sep 14, 2012 | 35.02 | 35.06 | 34.55 | 34.63 | 205,210 | -0.21(-0.59%) |
Sep 13, 2012 | 34.13 | 34.95 | 34.13 | 34.84 | 186,378 | +0.62(+1.82%) |
Sep 12, 2012 | 34.47 | 34.47 | 33.95 | 34.21 | 130,839 | -0.26(-0.76%) |
Sep 11, 2012 | 34.64 | 34.89 | 34.37 | 34.47 | 154,114 | -0.20(-0.57%) |
Sep 10, 2012 | 34.65 | 34.87 | 34.59 | 34.67 | 124,088 | -0.03(-0.09%) |
Sep 07, 2012 | 35.02 | 35.02 | 34.48 | 34.70 | 113,518 | -0.15(-0.43%) |
Sep 06, 2012 | 34.47 | 34.88 | 34.37 | 34.85 | 193,214 | +0.49(+1.43%) |
Sep 05, 2012 | 34.50 | 34.55 | 34.28 | 34.36 | 195,340 | -0.01(-0.02%) |
Sep 04, 2012 | 33.76 | 34.51 | 33.53 | 34.37 | 261,806 | +0.61(+1.80%) |
Aug 31, 2012 | 33.97 | 33.97 | 33.49 | 33.76 | 142,824 | -0.01(-0.02%) |
Aug 30, 2012 | 33.93 | 33.93 | 33.74 | 33.77 | 61,427 | -0.21(-0.63%) |
Aug 29, 2012 | 33.95 | 34.19 | 33.86 | 33.98 | 92,188 | +0.10(+0.30%) |
Aug 27, 2012 | 33.84 | 34.06 | 33.72 | 33.88 | 221,852 | +0.06(+0.19%) |
Aug 24, 2012 | 33.51 | 33.91 | 33.45 | 33.82 | 142,698 | +0.40(+1.21%) |
Aug 23, 2012 | 33.85 | 33.85 | 33.32 | 33.42 | 98,708 | -0.49(-1.44%) |
Aug 22, 2012 | 34.04 | 34.09 | 33.80 | 33.91 | 79,013 | -0.13(-0.37%) |
Aug 21, 2012 | 34.26 | 34.36 | 33.95 | 34.03 | 244,979 | -0.31(-0.90%) |
Aug 20, 2012 | 34.38 | 34.51 | 34.26 | 34.34 | 119,046 | -0.22(-0.64%) |
Aug 17, 2012 | 34.39 | 34.58 | 34.23 | 34.56 | 165,546 | +0.04(+0.11%) |
Aug 16, 2012 | 34.45 | 34.70 | 34.19 | 34.52 | 200,680 | +0.18(+0.53%) |
Aug 15, 2012 | 34.25 | 34.49 | 34.23 | 34.34 | 180,688 | -0.02(-0.05%) |
Aug 14, 2012 | 34.32 | 34.66 | 34.30 | 34.36 | 277,581 | +0.19(+0.55%) |
Aug 13, 2012 | 34.27 | 34.27 | 33.68 | 34.17 | 181,958 | -0.34(-0.98%) |
Aug 10, 2012 | 34.17 | 34.63 | 34.03 | 34.51 | 312,482 | +0.27(+0.78%) |
Aug 09, 2012 | 34.65 | 34.83 | 34.19 | 34.24 | 395,723 | -0.54(-1.57%) |
Aug 08, 2012 | 34.82 | 35.04 | 34.18 | 34.78 | 567,254 | -0.37(-1.06%) |
Aug 07, 2012 | 35.36 | 35.54 | 35.06 | 35.15 | 149,959 | +0.05(+0.13%) |
Aug 06, 2012 | 35.30 | 35.41 | 35.02 | 35.11 | 132,098 | -0.11(-0.31%) |
Aug 03, 2012 | 34.72 | 35.35 | 34.72 | 35.22 | 213,998 | +0.78(+2.27%) |
Aug 02, 2012 | 34.77 | 34.79 | 34.25 | 34.43 | 233,405 | -0.50(-1.42%) |
Aug 01, 2012 | 35.40 | 36.03 | 34.92 | 34.93 | 300,851 | -0.34(-0.96%) |
Jul 31, 2012 | 35.51 | 35.74 | 35.11 | 35.27 | 213,471 | -0.25(-0.71%) |
Jul 30, 2012 | 35.47 | 35.85 | 35.38 | 35.52 | 144,792 | -0.06(-0.18%) |
Jul 27, 2012 | 35.15 | 35.78 | 35.04 | 35.59 | 154,752 | +0.59(+1.69%) |
Jul 26, 2012 | 35.25 | 35.30 | 34.76 | 35.00 | 176,866 | +0.15(+0.43%) |
Jul 25, 2012 | 35.00 | 35.00 | 34.44 | 34.85 | 174,966 | -0.26(-0.74%) |
Jul 24, 2012 | 35.68 | 35.68 | 35.03 | 35.11 | 168,657 | -0.60(-1.68%) |
Jul 23, 2012 | 35.65 | 35.95 | 35.58 | 35.71 | 164,723 | -0.31(-0.86%) |
Jul 20, 2012 | 35.79 | 36.19 | 35.75 | 36.01 | 243,955 | +0.04(+0.11%) |
Jul 19, 2012 | 36.32 | 36.39 | 35.78 | 35.98 | 127,917 | -0.31(-0.85%) |
Jul 18, 2012 | 36.20 | 36.34 | 36.05 | 36.28 | 172,877 | +0.14(+0.39%) |
Jul 17, 2012 | 36.28 | 36.31 | 35.76 | 36.14 | 163,645 | -0.03(-0.09%) |
Jul 16, 2012 | 35.98 | 36.22 | 35.86 | 36.17 | 168,405 | +0.05(+0.13%) |
Jul 13, 2012 | 35.87 | 36.23 | 35.81 | 36.13 | 203,895 | +0.38(+1.06%) |
Jul 12, 2012 | 35.34 | 35.77 | 35.21 | 35.75 | 231,383 | +0.25(+0.71%) |
Jul 11, 2012 | 35.37 | 35.57 | 35.30 | 35.49 | 155,587 | +0.09(+0.25%) |
Jul 10, 2012 | 35.27 | 35.64 | 35.24 | 35.41 | 203,502 | +0.24(+0.67%) |
Jul 09, 2012 | 34.73 | 35.19 | 34.73 | 35.17 | 350,558 | +0.33(+0.95%) |
Jul 06, 2012 | 34.42 | 34.89 | 34.33 | 34.84 | 186,941 | +0.10(+0.30%) |
Jul 05, 2012 | 34.49 | 34.86 | 34.46 | 34.74 | 157,466 | +0.17(+0.48%) |
Jul 03, 2012 | 34.65 | 34.74 | 34.34 | 34.57 | 730,534 | -0.05(-0.14%) |