Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.36 | 35.87 | 35.36 | 35.47 | 2,209,898 | -0.32(-0.88%) |
May 30, 2013 | 36.24 | 36.24 | 35.46 | 35.79 | 3,077,913 | -0.41(-1.13%) |
May 29, 2013 | 36.60 | 36.63 | 36.11 | 36.19 | 2,004,958 | -0.45(-1.22%) |
May 28, 2013 | 36.85 | 36.91 | 36.56 | 36.64 | 1,249,369 | +0.12(+0.33%) |
May 24, 2013 | 36.58 | 36.67 | 36.46 | 36.52 | 2,522,097 | -0.10(-0.28%) |
May 23, 2013 | 36.79 | 36.81 | 36.40 | 36.62 | 1,576,568 | -0.22(-0.61%) |
May 22, 2013 | 36.87 | 36.99 | 36.68 | 36.85 | 1,524,494 | +0.14(+0.39%) |
May 21, 2013 | 36.33 | 36.73 | 36.33 | 36.70 | 1,538,146 | +0.37(+1.01%) |
May 20, 2013 | 36.30 | 36.36 | 36.17 | 36.34 | 1,262,986 | +0.04(+0.11%) |
May 17, 2013 | 36.17 | 36.30 | 36.09 | 36.30 | 1,321,493 | +0.20(+0.56%) |
May 16, 2013 | 36.36 | 36.42 | 36.05 | 36.09 | 1,467,890 | -0.21(-0.59%) |
May 15, 2013 | 36.30 | 36.50 | 36.24 | 36.31 | 1,308,366 | +0.01(+0.03%) |
May 13, 2013 | 36.42 | 36.50 | 36.24 | 36.30 | 1,087,698 | -0.08(-0.22%) |
May 10, 2013 | 36.30 | 36.42 | 36.15 | 36.38 | 954,476 | +0.18(+0.51%) |
May 09, 2013 | 36.05 | 36.24 | 35.99 | 36.19 | 1,544,220 | +0.14(+0.40%) |
May 08, 2013 | 35.79 | 36.05 | 35.71 | 36.05 | 1,720,563 | +0.33(+0.91%) |
May 07, 2013 | 35.77 | 35.79 | 35.64 | 35.73 | 1,483,027 | -0.45(-1.24%) |
May 06, 2013 | 36.13 | 36.28 | 36.05 | 36.17 | 1,169,120 | +0.12(+0.34%) |
May 03, 2013 | 36.60 | 36.11 | 35.78 | 36.05 | 1,444,947 | +0.27(+0.75%) |
May 02, 2013 | 36.62 | 36.62 | 35.73 | 35.78 | 1,979,476 | -0.04(-0.13%) |
May 01, 2013 | 36.30 | 36.40 | 35.83 | 35.83 | 1,916,991 | -0.47(-1.29%) |
Apr 30, 2013 | 36.24 | 36.30 | 36.11 | 36.30 | 1,190,845 | +0.10(+0.28%) |
Apr 29, 2013 | 36.19 | 36.32 | 36.07 | 36.19 | 1,336,066 | +0.00(+0.00%) |
Apr 26, 2013 | 36.40 | 36.52 | 35.89 | 36.19 | 1,602,142 | -0.24(-0.67%) |
Apr 25, 2013 | 36.54 | 36.64 | 36.28 | 36.44 | 1,739,971 | +0.00(+0.00%) |
Apr 24, 2013 | 36.48 | 36.58 | 36.42 | 36.44 | 1,714,595 | +0.00(+0.00%) |
Apr 23, 2013 | 36.28 | 36.48 | 36.22 | 36.44 | 1,752,967 | +0.18(+0.51%) |
Apr 22, 2013 | 35.83 | 36.28 | 35.83 | 36.26 | 1,555,099 | +0.14(+0.40%) |
Apr 19, 2013 | 35.89 | 36.17 | 35.85 | 36.11 | 1,748,397 | +0.27(+0.74%) |
Apr 18, 2013 | 35.87 | 35.95 | 35.75 | 35.85 | 1,539,995 | +0.08(+0.23%) |
Apr 17, 2013 | 35.77 | 35.91 | 35.64 | 35.77 | 1,347,666 | -0.14(-0.40%) |
Apr 16, 2013 | 35.58 | 35.99 | 35.58 | 35.91 | 1,740,835 | +0.39(+1.09%) |
Apr 15, 2013 | 35.87 | 35.89 | 35.46 | 35.52 | 1,860,838 | -0.43(-1.19%) |
Apr 12, 2013 | 36.01 | 36.07 | 35.82 | 35.95 | 1,757,796 | -0.08(-0.23%) |
Apr 11, 2013 | 36.09 | 36.12 | 35.97 | 36.03 | 1,812,733 | -0.10(-0.28%) |
Apr 10, 2013 | 36.22 | 36.28 | 36.09 | 36.13 | 1,524,198 | +0.00(+0.00%) |
Apr 09, 2013 | 35.95 | 36.32 | 35.95 | 36.13 | 2,694,753 | +0.20(+0.57%) |
Apr 08, 2013 | 35.84 | 36.01 | 35.56 | 35.93 | 2,318,309 | +0.37(+1.03%) |
Apr 05, 2013 | 35.40 | 35.62 | 35.24 | 35.56 | 1,193,629 | +0.00(+0.00%) |
Apr 04, 2013 | 35.62 | 35.69 | 35.54 | 35.56 | 1,006,034 | -0.08(-0.23%) |
Apr 03, 2013 | 36.13 | 36.13 | 35.46 | 35.64 | 1,356,454 | -0.45(-1.24%) |
Apr 02, 2013 | 36.13 | 36.23 | 36.03 | 36.09 | 1,569,141 | +0.04(+0.11%) |
Apr 01, 2013 | 36.17 | 36.28 | 36.03 | 36.05 | 1,335,575 | -0.08(-0.23%) |
Mar 28, 2013 | 35.97 | 36.13 | 35.89 | 36.13 | 1,232,523 | +0.20(+0.57%) |
Mar 27, 2013 | 35.75 | 36.01 | 35.75 | 35.93 | 1,484,302 | -0.06(-0.17%) |
Mar 26, 2013 | 35.85 | 36.03 | 35.77 | 35.99 | 1,378,168 | +0.22(+0.63%) |
Mar 25, 2013 | 35.75 | 35.99 | 35.73 | 35.77 | 1,544,382 | +0.08(+0.23%) |
Mar 22, 2013 | 35.69 | 35.83 | 35.48 | 35.69 | 1,896,451 | +0.24(+0.69%) |
Mar 21, 2013 | 35.07 | 35.58 | 34.97 | 35.44 | 1,414,488 | +0.27(+0.75%) |
Mar 20, 2013 | 34.89 | 35.18 | 34.83 | 35.18 | 1,366,044 | +0.27(+0.76%) |
Mar 19, 2013 | 35.03 | 35.03 | 34.71 | 34.91 | 1,740,919 | +0.02(+0.06%) |
Mar 18, 2013 | 34.71 | 34.89 | 34.67 | 34.89 | 1,165,406 | -0.08(-0.23%) |
Mar 15, 2013 | 34.95 | 34.97 | 34.83 | 34.97 | 1,633,734 | +0.00(+0.00%) |
Mar 14, 2013 | 34.97 | 35.05 | 34.83 | 34.97 | 1,224,531 | +0.08(+0.23%) |
Mar 13, 2013 | 35.11 | 35.13 | 34.89 | 34.89 | 1,259,208 | -0.18(-0.52%) |
Mar 12, 2013 | 35.11 | 35.24 | 34.97 | 35.07 | 2,389,096 | -0.06(-0.17%) |
Mar 11, 2013 | 35.13 | 35.22 | 34.97 | 35.13 | 1,407,945 | +0.05(+0.15%) |
Mar 08, 2013 | 34.99 | 35.11 | 34.93 | 35.08 | 1,597,833 | +0.21(+0.61%) |
Mar 07, 2013 | 34.85 | 34.89 | 34.58 | 34.87 | 1,219,774 | +0.12(+0.35%) |
Mar 06, 2013 | 35.11 | 35.62 | 34.44 | 34.75 | 2,357,899 | -0.22(-0.64%) |
Mar 05, 2013 | 35.01 | 35.05 | 34.83 | 34.97 | 1,523,139 | +0.04(+0.12%) |
Mar 04, 2013 | 34.77 | 34.95 | 34.71 | 34.93 | 961,824 | +0.20(+0.59%) |
Mar 01, 2013 | 34.77 | 34.87 | 34.67 | 34.73 | 1,307,377 | -0.10(-0.29%) |
Feb 28, 2013 | 34.81 | 34.89 | 34.77 | 34.83 | 1,206,212 | +0.08(+0.23%) |
Feb 27, 2013 | 34.58 | 34.79 | 34.47 | 34.75 | 1,291,207 | +0.12(+0.35%) |
Feb 26, 2013 | 34.60 | 34.63 | 34.32 | 34.62 | 1,480,363 | -0.16(-0.47%) |
Feb 22, 2013 | 34.79 | 34.99 | 34.62 | 34.79 | 1,325,264 | +0.12(+0.35%) |
Feb 21, 2013 | 35.05 | 35.05 | 34.50 | 34.67 | 1,526,971 | -0.39(-1.11%) |
Feb 20, 2013 | 35.32 | 35.36 | 34.99 | 35.05 | 1,456,688 | -0.18(-0.52%) |
Feb 19, 2013 | 34.93 | 35.24 | 34.93 | 35.24 | 1,416,293 | +0.29(+0.82%) |
Feb 15, 2013 | 35.18 | 35.30 | 34.87 | 34.95 | 1,271,703 | -0.27(-0.75%) |
Feb 14, 2013 | 35.03 | 35.26 | 35.03 | 35.22 | 1,404,509 | +0.16(+0.47%) |
Feb 13, 2013 | 34.95 | 35.09 | 34.83 | 35.05 | 1,242,483 | +0.16(+0.47%) |
Feb 12, 2013 | 34.85 | 34.91 | 34.72 | 34.89 | 1,230,165 | +0.10(+0.29%) |
Feb 11, 2013 | 34.50 | 34.89 | 34.50 | 34.79 | 948,973 | +0.12(+0.35%) |
Feb 08, 2013 | 34.56 | 34.67 | 34.50 | 34.67 | 1,136,923 | +0.12(+0.35%) |
Feb 07, 2013 | 34.54 | 34.60 | 34.42 | 34.54 | 1,287,041 | -0.49(-1.40%) |
Feb 06, 2013 | 35.15 | 35.15 | 34.97 | 35.03 | 1,883,076 | -0.20(-0.58%) |
Feb 04, 2013 | 35.07 | 35.28 | 35.07 | 35.24 | 1,530,330 | +0.02(+0.06%) |
Feb 01, 2013 | 34.83 | 35.48 | 34.83 | 35.22 | 2,630,840 | -0.04(-0.12%) |
Jan 31, 2013 | 34.99 | 35.26 | 34.95 | 35.26 | 1,592,901 | +0.31(+0.88%) |
Jan 30, 2013 | 34.97 | 35.13 | 34.91 | 34.95 | 1,615,513 | +0.02(+0.06%) |
Jan 29, 2013 | 34.79 | 34.95 | 34.67 | 34.93 | 1,470,864 | +0.06(+0.18%) |
Jan 28, 2013 | 34.65 | 34.87 | 34.58 | 34.87 | 1,786,273 | +0.29(+0.83%) |
Jan 25, 2013 | 34.54 | 34.67 | 34.40 | 34.58 | 1,813,318 | +0.12(+0.36%) |
Jan 24, 2013 | 34.67 | 34.75 | 34.42 | 34.46 | 1,418,331 | -0.20(-0.59%) |
Jan 23, 2013 | 34.87 | 34.87 | 34.58 | 34.67 | 1,390,191 | -0.14(-0.41%) |
Jan 22, 2013 | 34.50 | 34.83 | 34.44 | 34.81 | 2,073,828 | +0.35(+1.01%) |
Jan 18, 2013 | 34.32 | 34.50 | 34.25 | 34.46 | 1,792,260 | +0.14(+0.42%) |
Jan 17, 2013 | 34.22 | 34.38 | 34.16 | 34.32 | 1,543,692 | +0.20(+0.60%) |
Jan 16, 2013 | 34.16 | 34.22 | 34.07 | 34.11 | 1,604,222 | -0.04(-0.12%) |
Jan 15, 2013 | 34.11 | 34.18 | 33.99 | 34.16 | 1,626,062 | +0.04(+0.12%) |
Jan 14, 2013 | 34.14 | 34.20 | 34.05 | 34.11 | 1,324,385 | +0.00(+0.00%) |
Jan 11, 2013 | 34.09 | 34.11 | 33.95 | 34.11 | 1,957,680 | +0.06(+0.18%) |
Jan 10, 2013 | 33.95 | 34.09 | 33.95 | 34.05 | 1,595,096 | +0.16(+0.48%) |
Jan 09, 2013 | 33.73 | 33.89 | 33.67 | 33.89 | 1,804,396 | +0.27(+0.79%) |
Jan 08, 2013 | 33.75 | 33.82 | 33.61 | 33.63 | 1,782,915 | -0.12(-0.36%) |
Jan 07, 2013 | 33.65 | 33.85 | 33.65 | 33.75 | 1,389,460 | -0.04(-0.12%) |
Jan 04, 2013 | 33.54 | 33.79 | 33.52 | 33.79 | 1,331,117 | +0.29(+0.85%) |
Jan 03, 2013 | 33.38 | 33.65 | 33.24 | 33.50 | 1,369,974 | +0.18(+0.55%) |
Jan 02, 2013 | 33.28 | 33.36 | 32.52 | 33.32 | 2,412,684 | +0.80(+2.45%) |
Dec 31, 2012 | 32.22 | 32.59 | 32.12 | 32.52 | 1,271,335 | +0.29(+0.89%) |
Dec 28, 2012 | 32.14 | 32.36 | 32.10 | 32.24 | 1,238,579 | +0.08(+0.25%) |
Dec 27, 2012 | 32.34 | 32.59 | 32.10 | 32.16 | 980,837 | -0.22(-0.69%) |
Dec 26, 2012 | 32.65 | 32.67 | 32.30 | 32.38 | 1,093,410 | -0.24(-0.75%) |
Dec 24, 2012 | 32.71 | 32.75 | 32.54 | 32.63 | 518,851 | -0.08(-0.25%) |
Dec 21, 2012 | 32.75 | 32.89 | 32.57 | 32.71 | 1,847,307 | -0.18(-0.56%) |
Dec 20, 2012 | 32.69 | 32.91 | 32.67 | 32.89 | 885,698 | +0.14(+0.44%) |
Dec 19, 2012 | 32.59 | 32.83 | 32.52 | 32.75 | 1,839,426 | +0.27(+0.82%) |
Dec 18, 2012 | 32.22 | 32.65 | 32.12 | 32.48 | 2,341,963 | +0.27(+0.82%) |
Dec 17, 2012 | 32.12 | 32.24 | 32.10 | 32.22 | 1,705,426 | +0.08(+0.25%) |
Dec 14, 2012 | 32.12 | 32.38 | 32.12 | 32.14 | 1,145,341 | -0.06(-0.19%) |
Dec 13, 2012 | 32.40 | 32.40 | 31.99 | 32.20 | 2,533,298 | -0.16(-0.50%) |
Dec 12, 2012 | 32.65 | 32.69 | 32.28 | 32.36 | 1,290,216 | -0.24(-0.75%) |
Dec 11, 2012 | 32.71 | 32.83 | 32.46 | 32.61 | 1,245,410 | +0.08(+0.25%) |
Dec 10, 2012 | 32.61 | 32.86 | 32.52 | 32.52 | 1,241,782 | -0.04(-0.13%) |
Dec 07, 2012 | 32.54 | 32.71 | 32.45 | 32.57 | 1,113,517 | +0.02(+0.06%) |
Dec 06, 2012 | 32.69 | 32.69 | 32.46 | 32.54 | 1,220,267 | -0.10(-0.31%) |
Dec 05, 2012 | 32.83 | 32.92 | 32.54 | 32.65 | 712,292 | -0.12(-0.37%) |
Dec 04, 2012 | 32.93 | 33.03 | 32.70 | 32.77 | 968,493 | -0.55(-1.65%) |
Nov 30, 2012 | 33.32 | 33.34 | 33.14 | 33.32 | 912,804 | +0.04(+0.12%) |
Nov 29, 2012 | 33.26 | 33.34 | 33.18 | 33.28 | 1,074,275 | +0.08(+0.25%) |
Nov 28, 2012 | 32.95 | 33.20 | 32.95 | 33.20 | 881,958 | +0.14(+0.43%) |
Nov 27, 2012 | 33.03 | 33.07 | 32.91 | 33.05 | 853,569 | +0.10(+0.31%) |
Nov 26, 2012 | 33.01 | 33.12 | 32.91 | 32.95 | 1,359,679 | -0.10(-0.31%) |
Nov 23, 2012 | 33.07 | 33.07 | 32.97 | 33.05 | 356,843 | +0.08(+0.25%) |
Nov 21, 2012 | 32.95 | 32.97 | 32.77 | 32.97 | 977,414 | +0.04(+0.12%) |
Nov 20, 2012 | 32.83 | 32.93 | 32.77 | 32.93 | 1,041,370 | +0.10(+0.31%) |
Nov 19, 2012 | 32.59 | 32.89 | 32.42 | 32.83 | 1,744,223 | +0.47(+1.45%) |
Nov 16, 2012 | 31.81 | 32.38 | 31.65 | 32.36 | 1,852,339 | +0.59(+1.86%) |
Nov 15, 2012 | 31.99 | 32.06 | 31.44 | 31.77 | 2,334,882 | -0.31(-0.95%) |
Nov 14, 2012 | 32.38 | 32.59 | 32.01 | 32.08 | 1,399,643 | -0.22(-0.69%) |
Nov 13, 2012 | 32.12 | 32.40 | 31.99 | 32.30 | 2,020,695 | -0.06(-0.19%) |
Nov 12, 2012 | 32.91 | 32.93 | 32.32 | 32.36 | 2,197,538 | -0.57(-1.73%) |
Nov 09, 2012 | 33.07 | 33.22 | 32.83 | 32.93 | 1,292,460 | -0.24(-0.74%) |
Nov 08, 2012 | 33.30 | 33.34 | 33.07 | 33.18 | 1,074,194 | -0.08(-0.25%) |
Nov 07, 2012 | 33.42 | 33.48 | 33.05 | 33.26 | 1,565,096 | -0.77(-2.28%) |
Nov 06, 2012 | 33.93 | 34.03 | 33.86 | 34.03 | 756,445 | +0.18(+0.54%) |
Nov 05, 2012 | 33.87 | 33.97 | 33.75 | 33.85 | 697,540 | +0.00(+0.00%) |
Nov 02, 2012 | 34.03 | 34.03 | 33.85 | 33.85 | 819,531 | -0.10(-0.30%) |
Nov 01, 2012 | 33.87 | 33.97 | 33.83 | 33.95 | 682,956 | +0.10(+0.30%) |
Oct 31, 2012 | 33.89 | 33.99 | 33.69 | 33.85 | 918,171 | -0.02(-0.06%) |
Oct 26, 2012 | 34.03 | 33.87 | 33.87 | 33.87 | 622,565 | -0.18(-0.54%) |
Oct 25, 2012 | 34.18 | 34.20 | 33.99 | 34.05 | 628,710 | +0.04(+0.12%) |
Oct 24, 2012 | 34.01 | 34.22 | 33.99 | 34.01 | 687,643 | +0.00(+0.00%) |
Oct 23, 2012 | 33.93 | 34.01 | 33.79 | 34.01 | 900,939 | +0.08(+0.24%) |
Oct 19, 2012 | 34.24 | 34.36 | 33.87 | 33.93 | 984,343 | -0.31(-0.89%) |
Oct 18, 2012 | 34.36 | 34.42 | 34.22 | 34.24 | 791,130 | -0.14(-0.42%) |
Oct 17, 2012 | 34.24 | 34.42 | 34.24 | 34.38 | 857,314 | +0.14(+0.42%) |
Oct 16, 2012 | 34.11 | 34.26 | 34.05 | 34.24 | 830,732 | +0.18(+0.54%) |
Oct 15, 2012 | 34.05 | 34.05 | 33.91 | 34.05 | 573,415 | +0.06(+0.18%) |
Oct 12, 2012 | 33.97 | 34.22 | 33.91 | 33.99 | 591,794 | +0.00(+0.00%) |
Oct 11, 2012 | 34.11 | 34.16 | 33.97 | 33.99 | 525,144 | -0.08(-0.24%) |
Oct 10, 2012 | 34.20 | 34.24 | 34.01 | 34.07 | 877,597 | -0.12(-0.36%) |
Oct 09, 2012 | 34.26 | 34.32 | 34.16 | 34.20 | 864,200 | -0.08(-0.24%) |
Oct 08, 2012 | 34.26 | 34.32 | 34.22 | 34.28 | 659,156 | -0.02(-0.06%) |
Oct 05, 2012 | 34.16 | 34.40 | 34.16 | 34.30 | 936,819 | +0.06(+0.18%) |
Oct 04, 2012 | 34.20 | 34.28 | 34.11 | 34.24 | 996,878 | +0.06(+0.18%) |
Oct 03, 2012 | 34.03 | 34.20 | 33.99 | 34.18 | 869,202 | +0.16(+0.48%) |
Oct 02, 2012 | 34.11 | 34.16 | 34.01 | 34.01 | 584,428 | -0.04(-0.12%) |
Oct 01, 2012 | 33.85 | 34.20 | 33.81 | 34.05 | 820,759 | +0.27(+0.78%) |
Sep 28, 2012 | 33.71 | 33.83 | 33.58 | 33.79 | 894,431 | +0.04(+0.12%) |
Sep 27, 2012 | 33.58 | 33.75 | 33.54 | 33.75 | 715,693 | +0.20(+0.61%) |
Sep 26, 2012 | 33.63 | 33.63 | 33.46 | 33.54 | 609,468 | -0.06(-0.18%) |
Sep 25, 2012 | 33.83 | 33.85 | 33.58 | 33.61 | 763,579 | -0.16(-0.48%) |
Sep 24, 2012 | 33.42 | 33.83 | 33.42 | 33.77 | 760,190 | -0.12(-0.36%) |
Sep 21, 2012 | 33.75 | 33.89 | 33.69 | 33.89 | 1,051,986 | +0.16(+0.48%) |
Sep 20, 2012 | 33.71 | 33.89 | 33.65 | 33.73 | 931,654 | -0.02(-0.06%) |
Sep 19, 2012 | 33.89 | 33.91 | 33.69 | 33.75 | 1,589,391 | -0.06(-0.18%) |
Sep 18, 2012 | 33.79 | 33.81 | 33.71 | 33.81 | 982,254 | +0.04(+0.12%) |
Sep 17, 2012 | 33.81 | 33.85 | 33.73 | 33.77 | 755,813 | -0.02(-0.06%) |
Sep 14, 2012 | 33.56 | 33.85 | 33.54 | 33.79 | 1,145,833 | +0.24(+0.73%) |
Sep 13, 2012 | 33.40 | 33.58 | 33.34 | 33.54 | 855,224 | +0.16(+0.49%) |
Sep 12, 2012 | 33.32 | 33.46 | 33.24 | 33.38 | 690,818 | +0.12(+0.37%) |
Sep 11, 2012 | 33.30 | 33.31 | 33.20 | 33.26 | 737,296 | -0.02(-0.06%) |
Sep 10, 2012 | 33.36 | 33.44 | 33.28 | 33.28 | 932,224 | -0.06(-0.18%) |
Sep 07, 2012 | 33.44 | 33.44 | 33.26 | 33.34 | 745,893 | +0.00(+0.00%) |
Sep 06, 2012 | 33.38 | 33.42 | 33.26 | 33.34 | 1,194,750 | +0.06(+0.18%) |
Sep 05, 2012 | 33.44 | 33.44 | 33.24 | 33.28 | 677,512 | -0.06(-0.18%) |
Sep 04, 2012 | 33.34 | 33.40 | 33.28 | 33.34 | 827,131 | +0.02(+0.06%) |
Aug 31, 2012 | 33.26 | 33.38 | 33.20 | 33.32 | 578,727 | +0.12(+0.37%) |
Aug 30, 2012 | 33.18 | 33.28 | 33.16 | 33.20 | 691,284 | +0.00(+0.00%) |
Aug 29, 2012 | 33.24 | 33.26 | 33.16 | 33.20 | 640,628 | +0.14(+0.43%) |
Aug 27, 2012 | 33.03 | 33.24 | 32.99 | 33.05 | 1,204,406 | +0.02(+0.06%) |
Aug 24, 2012 | 33.07 | 33.12 | 33.01 | 33.03 | 887,138 | -0.06(-0.18%) |
Aug 23, 2012 | 33.22 | 33.22 | 33.03 | 33.10 | 877,074 | -0.10(-0.31%) |
Aug 22, 2012 | 33.28 | 33.34 | 33.12 | 33.20 | 843,917 | -0.08(-0.24%) |
Aug 21, 2012 | 33.42 | 33.54 | 33.24 | 33.28 | 939,574 | -0.06(-0.18%) |
Aug 20, 2012 | 33.42 | 33.44 | 33.34 | 33.34 | 803,459 | -0.06(-0.18%) |
Aug 17, 2012 | 33.40 | 33.44 | 33.32 | 33.40 | 665,574 | +0.00(+0.00%) |
Aug 16, 2012 | 33.30 | 33.42 | 33.20 | 33.40 | 1,003,730 | +0.16(+0.48%) |
Aug 15, 2012 | 33.18 | 33.32 | 33.14 | 33.24 | 1,098,280 | +0.06(+0.19%) |
Aug 14, 2012 | 33.20 | 33.22 | 33.07 | 33.18 | 988,389 | +0.10(+0.31%) |
Aug 13, 2012 | 33.07 | 33.19 | 33.03 | 33.07 | 635,520 | -0.10(-0.31%) |
Aug 10, 2012 | 33.03 | 33.18 | 32.95 | 33.18 | 927,057 | +0.12(+0.37%) |
Aug 09, 2012 | 32.93 | 33.10 | 32.91 | 33.05 | 800,472 | +0.04(+0.12%) |
Aug 08, 2012 | 33.14 | 33.16 | 32.97 | 33.01 | 1,008,640 | -0.14(-0.43%) |
Aug 07, 2012 | 33.28 | 33.42 | 33.14 | 33.16 | 1,108,388 | -0.57(-1.69%) |
Aug 06, 2012 | 33.65 | 33.75 | 33.50 | 33.73 | 779,346 | +0.12(+0.36%) |
Aug 03, 2012 | 33.65 | 33.75 | 33.46 | 33.61 | 730,097 | +0.12(+0.37%) |
Aug 02, 2012 | 33.65 | 33.85 | 33.42 | 33.48 | 747,345 | -0.27(-0.79%) |
Aug 01, 2012 | 33.67 | 33.81 | 33.58 | 33.75 | 764,732 | +0.20(+0.61%) |
Jul 31, 2012 | 33.56 | 33.69 | 33.50 | 33.54 | 953,430 | -0.02(-0.06%) |
Jul 30, 2012 | 33.48 | 33.69 | 33.44 | 33.56 | 720,804 | +0.04(+0.12%) |
Jul 27, 2012 | 33.56 | 33.58 | 33.40 | 33.52 | 664,965 | +0.04(+0.12%) |
Jul 26, 2012 | 33.36 | 33.52 | 33.20 | 33.48 | 888,752 | +0.27(+0.80%) |
Jul 25, 2012 | 33.54 | 33.54 | 33.14 | 33.22 | 1,445,751 | -0.22(-0.67%) |
Jul 24, 2012 | 33.67 | 33.69 | 33.34 | 33.44 | 906,243 | -0.14(-0.43%) |
Jul 23, 2012 | 33.65 | 33.73 | 33.44 | 33.58 | 1,270,054 | -0.14(-0.42%) |
Jul 20, 2012 | 33.75 | 33.85 | 33.69 | 33.73 | 931,451 | -0.02(-0.06%) |
Jul 19, 2012 | 33.75 | 33.83 | 33.65 | 33.75 | 1,573,570 | +0.10(+0.30%) |
Jul 18, 2012 | 33.71 | 33.75 | 33.61 | 33.65 | 1,107,129 | -0.06(-0.18%) |
Jul 17, 2012 | 33.50 | 33.71 | 33.46 | 33.71 | 969,726 | +0.24(+0.73%) |
Jul 16, 2012 | 33.38 | 33.50 | 33.26 | 33.46 | 1,206,833 | +0.04(+0.12%) |
Jul 13, 2012 | 33.24 | 33.42 | 33.19 | 33.42 | 1,334,918 | +0.33(+0.99%) |
Jul 12, 2012 | 33.12 | 33.18 | 32.83 | 33.10 | 1,149,169 | -0.04(-0.12%) |
Jul 11, 2012 | 33.05 | 33.14 | 32.87 | 33.14 | 767,559 | +0.18(+0.56%) |
Jul 10, 2012 | 32.91 | 33.14 | 32.85 | 32.95 | 888,763 | +0.00(+0.00%) |
Jul 09, 2012 | 32.87 | 33.03 | 32.81 | 32.95 | 843,905 | +0.08(+0.25%) |
Jul 06, 2012 | 32.79 | 32.93 | 32.65 | 32.87 | 727,912 | +0.02(+0.06%) |
Jul 05, 2012 | 32.85 | 32.89 | 32.71 | 32.85 | 875,583 | +0.04(+0.12%) |
Jul 03, 2012 | 32.67 | 32.97 | 32.67 | 32.81 | 521,589 | -0.02(-0.06%) |
Jul 02, 2012 | 32.61 | 32.85 | 32.50 | 32.83 | 1,409,981 | +0.24(+0.75%) |
Jun 29, 2012 | 32.34 | 32.59 | 32.34 | 32.59 | 1,049,709 | +0.41(+1.27%) |
Jun 28, 2012 | 32.06 | 32.22 | 31.91 | 32.18 | 1,128,652 | +0.06(+0.19%) |
Jun 27, 2012 | 31.69 | 32.14 | 31.69 | 32.12 | 983,162 | +0.49(+1.55%) |
Jun 26, 2012 | 31.46 | 31.69 | 31.46 | 31.63 | 739,082 | +0.12(+0.39%) |
Jun 25, 2012 | 31.77 | 31.77 | 31.42 | 31.50 | 1,281,672 | -0.33(-1.02%) |
Jun 22, 2012 | 31.91 | 31.97 | 31.77 | 31.83 | 1,020,295 | -0.02(-0.06%) |
Jun 21, 2012 | 32.24 | 32.24 | 31.85 | 31.85 | 883,496 | -0.35(-1.08%) |
Jun 20, 2012 | 32.24 | 32.30 | 32.14 | 32.20 | 1,077,295 | +0.02(+0.06%) |
Jun 19, 2012 | 31.73 | 32.22 | 31.73 | 32.18 | 1,017,796 | +0.43(+1.35%) |
Jun 18, 2012 | 31.81 | 31.83 | 31.65 | 31.75 | 908,179 | -0.08(-0.26%) |
Jun 15, 2012 | 31.77 | 31.95 | 31.77 | 31.83 | 816,210 | -0.04(-0.13%) |
Jun 14, 2012 | 31.97 | 32.22 | 31.77 | 31.87 | 670,851 | -0.04(-0.13%) |
Jun 13, 2012 | 31.95 | 32.08 | 31.83 | 31.91 | 571,222 | -0.04(-0.13%) |
Jun 12, 2012 | 31.75 | 32.12 | 31.75 | 31.95 | 731,886 | +0.08(+0.26%) |
Jun 11, 2012 | 31.83 | 32.20 | 31.83 | 31.87 | 553,653 | -0.02(-0.06%) |
Jun 08, 2012 | 31.63 | 32.18 | 31.63 | 31.89 | 582,593 | -0.02(-0.06%) |
Jun 07, 2012 | 32.22 | 32.32 | 31.89 | 31.91 | 1,096,184 | -0.02(-0.06%) |
Jun 06, 2012 | 31.73 | 32.03 | 31.73 | 31.93 | 995,018 | +0.27(+0.84%) |
Jun 05, 2012 | 31.00 | 31.71 | 31.00 | 31.67 | 1,160,650 | +0.51(+1.64%) |
Jun 04, 2012 | 31.48 | 31.67 | 30.97 | 31.16 | 1,123,540 | -0.37(-1.16%) |