Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.50 | 47.33 | 46.14 | 46.49 | 218,374 | -0.06(-0.13%) |
May 30, 2013 | 46.05 | 46.99 | 46.05 | 46.55 | 212,363 | +0.39(+0.84%) |
May 29, 2013 | 46.56 | 46.72 | 45.88 | 46.16 | 193,075 | -0.76(-1.61%) |
May 28, 2013 | 47.09 | 47.75 | 46.73 | 46.92 | 141,647 | +0.33(+0.70%) |
May 24, 2013 | 47.01 | 47.15 | 46.39 | 46.59 | 150,512 | -0.56(-1.18%) |
May 23, 2013 | 46.45 | 47.18 | 46.17 | 47.15 | 224,061 | +0.36(+0.77%) |
May 22, 2013 | 47.27 | 47.60 | 46.60 | 46.78 | 242,740 | -0.36(-0.77%) |
May 21, 2013 | 46.53 | 47.24 | 46.40 | 47.15 | 230,763 | +0.62(+1.34%) |
May 20, 2013 | 46.99 | 46.99 | 46.43 | 46.52 | 393,327 | -0.47(-1.00%) |
May 17, 2013 | 46.76 | 47.15 | 46.56 | 46.99 | 266,473 | +0.55(+1.18%) |
May 16, 2013 | 46.03 | 46.63 | 45.87 | 46.45 | 248,779 | +0.50(+1.08%) |
May 15, 2013 | 45.46 | 46.05 | 45.34 | 45.95 | 186,471 | +0.90(+2.00%) |
May 13, 2013 | 45.16 | 45.29 | 44.95 | 45.05 | 241,876 | -0.25(-0.56%) |
May 10, 2013 | 45.21 | 45.51 | 45.03 | 45.30 | 172,326 | +0.13(+0.28%) |
May 09, 2013 | 45.24 | 45.39 | 44.50 | 45.18 | 225,255 | +0.12(+0.26%) |
May 08, 2013 | 45.46 | 45.84 | 44.24 | 45.06 | 212,918 | -0.40(-0.89%) |
May 07, 2013 | 45.10 | 45.55 | 44.94 | 45.46 | 297,156 | +0.47(+1.05%) |
May 06, 2013 | 44.81 | 45.25 | 44.48 | 44.99 | 163,210 | +0.08(+0.19%) |
May 03, 2013 | 44.84 | 45.06 | 44.58 | 44.91 | 138,314 | +0.33(+0.74%) |
May 02, 2013 | 43.82 | 44.64 | 43.30 | 44.58 | 201,464 | +0.86(+1.96%) |
May 01, 2013 | 44.39 | 44.67 | 43.68 | 43.72 | 157,095 | -0.82(-1.83%) |
Apr 30, 2013 | 44.54 | 44.71 | 44.32 | 44.54 | 232,361 | -0.01(-0.02%) |
Apr 29, 2013 | 43.85 | 44.61 | 43.85 | 44.54 | 226,460 | +0.87(+1.99%) |
Apr 26, 2013 | 44.22 | 44.41 | 43.53 | 43.68 | 230,887 | -0.51(-1.14%) |
Apr 25, 2013 | 43.37 | 44.21 | 43.24 | 44.18 | 239,043 | +1.01(+2.34%) |
Apr 24, 2013 | 42.94 | 43.26 | 42.84 | 43.17 | 166,318 | +0.25(+0.59%) |
Apr 23, 2013 | 42.33 | 42.94 | 42.33 | 42.92 | 169,272 | +0.72(+1.72%) |
Apr 22, 2013 | 42.29 | 42.35 | 41.87 | 42.20 | 150,091 | -0.13(-0.30%) |
Apr 19, 2013 | 42.29 | 42.62 | 42.01 | 42.32 | 177,949 | +0.13(+0.32%) |
Apr 18, 2013 | 42.83 | 42.83 | 41.96 | 42.19 | 255,303 | -0.44(-1.03%) |
Apr 17, 2013 | 43.04 | 43.20 | 42.12 | 42.62 | 163,888 | -0.73(-1.69%) |
Apr 16, 2013 | 44.13 | 44.31 | 42.65 | 43.36 | 210,348 | -0.31(-0.71%) |
Apr 15, 2013 | 44.86 | 45.11 | 43.36 | 43.67 | 382,195 | -1.50(-3.32%) |
Apr 12, 2013 | 43.92 | 45.19 | 43.92 | 45.17 | 645,448 | +1.28(+2.92%) |
Apr 11, 2013 | 43.66 | 44.03 | 43.61 | 43.89 | 130,538 | +0.23(+0.52%) |
Apr 10, 2013 | 42.92 | 43.66 | 42.90 | 43.66 | 285,875 | +0.66(+1.53%) |
Apr 09, 2013 | 43.15 | 43.31 | 42.44 | 43.00 | 254,084 | -0.19(-0.43%) |
Apr 08, 2013 | 43.71 | 43.71 | 42.86 | 43.19 | 223,778 | -0.24(-0.54%) |
Apr 05, 2013 | 43.10 | 43.59 | 42.83 | 43.42 | 159,571 | -0.28(-0.64%) |
Apr 04, 2013 | 43.94 | 44.34 | 43.60 | 43.70 | 194,011 | -0.03(-0.08%) |
Apr 03, 2013 | 44.25 | 44.88 | 43.69 | 43.74 | 522,742 | -0.45(-1.01%) |
Apr 02, 2013 | 45.41 | 45.43 | 44.02 | 44.18 | 271,265 | -1.09(-2.42%) |
Apr 01, 2013 | 45.06 | 45.60 | 44.78 | 45.28 | 259,463 | +0.38(+0.84%) |
Mar 28, 2013 | 44.69 | 45.02 | 44.57 | 44.90 | 145,836 | +0.31(+0.70%) |
Mar 27, 2013 | 44.53 | 44.69 | 44.31 | 44.59 | 144,217 | -0.20(-0.45%) |
Mar 26, 2013 | 44.11 | 44.91 | 44.11 | 44.79 | 226,198 | +0.71(+1.60%) |
Mar 25, 2013 | 44.31 | 44.78 | 43.87 | 44.08 | 215,172 | -0.04(-0.10%) |
Mar 22, 2013 | 44.15 | 44.67 | 43.94 | 44.12 | 219,849 | +0.30(+0.69%) |
Mar 21, 2013 | 44.32 | 44.59 | 43.63 | 43.82 | 244,889 | -0.65(-1.46%) |
Mar 20, 2013 | 44.27 | 44.60 | 44.18 | 44.47 | 236,761 | +0.27(+0.61%) |
Mar 19, 2013 | 44.54 | 44.90 | 44.01 | 44.20 | 432,466 | -0.96(-2.13%) |
Mar 18, 2013 | 45.07 | 45.38 | 44.83 | 45.16 | 226,585 | -0.32(-0.70%) |
Mar 15, 2013 | 45.64 | 45.65 | 45.13 | 45.48 | 629,640 | -0.05(-0.11%) |
Mar 14, 2013 | 44.53 | 45.56 | 44.27 | 45.53 | 336,601 | +1.04(+2.33%) |
Mar 13, 2013 | 43.26 | 44.71 | 43.26 | 44.49 | 380,401 | +1.27(+2.94%) |
Mar 12, 2013 | 42.68 | 43.29 | 42.65 | 43.22 | 278,050 | +0.37(+0.86%) |
Mar 11, 2013 | 42.30 | 42.92 | 42.10 | 42.85 | 257,953 | +0.29(+0.67%) |
Mar 08, 2013 | 41.55 | 42.73 | 41.55 | 42.57 | 350,012 | +1.27(+3.08%) |
Mar 07, 2013 | 41.39 | 41.42 | 41.09 | 41.29 | 379,615 | -0.10(-0.24%) |
Mar 06, 2013 | 40.72 | 41.40 | 40.70 | 41.40 | 266,923 | +0.93(+2.29%) |
Mar 05, 2013 | 39.96 | 40.49 | 39.79 | 40.47 | 222,272 | +0.69(+1.74%) |
Mar 04, 2013 | 40.18 | 40.23 | 39.72 | 39.78 | 373,930 | -0.56(-1.38%) |
Mar 01, 2013 | 40.23 | 40.89 | 39.81 | 40.33 | 493,527 | -0.11(-0.27%) |
Feb 28, 2013 | 40.16 | 40.85 | 39.98 | 40.44 | 458,345 | +0.77(+1.95%) |
Feb 27, 2013 | 38.28 | 39.69 | 37.69 | 39.67 | 434,258 | +1.39(+3.63%) |
Feb 26, 2013 | 37.34 | 38.51 | 37.34 | 38.28 | 331,795 | +0.44(+1.16%) |
Feb 22, 2013 | 37.76 | 38.04 | 37.72 | 37.84 | 313,544 | +0.27(+0.72%) |
Feb 21, 2013 | 38.18 | 38.26 | 37.55 | 37.57 | 268,199 | -0.68(-1.78%) |
Feb 20, 2013 | 38.26 | 38.68 | 38.20 | 38.26 | 570,153 | -0.08(-0.22%) |
Feb 19, 2013 | 38.18 | 38.35 | 38.08 | 38.34 | 350,929 | +0.16(+0.42%) |
Feb 15, 2013 | 37.97 | 38.38 | 37.91 | 38.18 | 144,771 | +0.13(+0.33%) |
Feb 14, 2013 | 38.21 | 38.29 | 37.92 | 38.05 | 298,653 | -0.29(-0.77%) |
Feb 13, 2013 | 38.16 | 38.58 | 37.99 | 38.35 | 287,692 | +0.25(+0.66%) |
Feb 12, 2013 | 38.11 | 38.22 | 38.01 | 38.10 | 209,486 | +0.02(+0.04%) |
Feb 11, 2013 | 38.08 | 38.22 | 37.88 | 38.08 | 209,733 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.22 | 37.56 | 38.21 | 460,788 | +0.43(+1.14%) |
Feb 07, 2013 | 37.37 | 37.88 | 37.36 | 37.78 | 323,856 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.57 | 37.03 | 37.37 | 375,738 | +0.15(+0.41%) |
Feb 04, 2013 | 37.38 | 37.78 | 37.14 | 37.22 | 458,270 | -0.27(-0.72%) |
Feb 01, 2013 | 37.68 | 37.68 | 37.36 | 37.49 | 746,787 | +0.19(+0.52%) |
Jan 31, 2013 | 37.26 | 37.63 | 37.05 | 37.30 | 896,907 | -0.07(-0.18%) |
Jan 30, 2013 | 37.59 | 37.64 | 37.16 | 37.36 | 703,437 | -0.31(-0.83%) |
Jan 29, 2013 | 37.75 | 37.87 | 37.57 | 37.67 | 844,537 | -0.12(-0.31%) |
Jan 28, 2013 | 38.17 | 38.20 | 37.65 | 37.79 | 642,554 | -0.49(-1.28%) |
Jan 25, 2013 | 38.40 | 38.47 | 38.08 | 38.28 | 310,497 | -0.08(-0.22%) |
Jan 24, 2013 | 38.48 | 38.68 | 38.21 | 38.36 | 123,430 | -0.03(-0.09%) |
Jan 23, 2013 | 37.93 | 38.53 | 37.76 | 38.40 | 162,823 | +0.51(+1.36%) |
Jan 22, 2013 | 37.63 | 38.02 | 37.46 | 37.88 | 133,685 | +0.32(+0.85%) |
Jan 18, 2013 | 37.35 | 37.67 | 37.09 | 37.56 | 142,237 | +0.30(+0.81%) |
Jan 17, 2013 | 36.58 | 37.39 | 36.56 | 37.26 | 227,901 | +0.92(+2.53%) |
Jan 16, 2013 | 36.69 | 36.86 | 36.29 | 36.34 | 212,116 | -0.50(-1.35%) |
Jan 15, 2013 | 36.37 | 37.14 | 36.37 | 36.84 | 282,544 | +0.33(+0.90%) |
Jan 14, 2013 | 36.40 | 36.73 | 36.23 | 36.51 | 192,360 | +0.08(+0.21%) |
Jan 11, 2013 | 36.66 | 36.66 | 36.33 | 36.44 | 181,563 | -0.15(-0.41%) |
Jan 10, 2013 | 36.58 | 36.66 | 36.36 | 36.59 | 213,735 | +0.22(+0.60%) |
Jan 09, 2013 | 36.64 | 36.81 | 36.31 | 36.37 | 299,949 | -0.08(-0.23%) |
Jan 08, 2013 | 36.66 | 36.81 | 36.29 | 36.45 | 321,444 | -0.32(-0.87%) |
Jan 07, 2013 | 36.88 | 37.17 | 36.65 | 36.77 | 304,854 | -0.30(-0.82%) |
Jan 04, 2013 | 36.89 | 37.11 | 36.61 | 37.08 | 281,962 | +0.16(+0.43%) |
Jan 03, 2013 | 37.14 | 37.21 | 36.78 | 36.92 | 291,107 | -0.18(-0.48%) |
Jan 02, 2013 | 36.70 | 37.10 | 36.53 | 37.09 | 309,790 | +0.61(+1.66%) |
Dec 31, 2012 | 35.37 | 36.60 | 35.06 | 36.49 | 468,682 | +1.01(+2.85%) |
Dec 28, 2012 | 35.65 | 36.29 | 35.46 | 35.48 | 599,438 | -0.26(-0.73%) |
Dec 27, 2012 | 36.07 | 36.36 | 35.46 | 35.74 | 732,590 | -0.23(-0.63%) |
Dec 26, 2012 | 36.18 | 36.66 | 35.60 | 35.97 | 555,572 | -0.06(-0.16%) |
Dec 24, 2012 | 36.39 | 36.45 | 35.88 | 36.02 | 232,606 | -0.13(-0.37%) |
Dec 21, 2012 | 35.58 | 36.43 | 35.44 | 36.16 | 836,030 | -0.21(-0.58%) |
Dec 20, 2012 | 35.56 | 36.45 | 35.24 | 36.37 | 547,552 | +0.77(+2.18%) |
Dec 19, 2012 | 35.55 | 35.82 | 35.05 | 35.59 | 584,613 | -0.11(-0.31%) |
Dec 18, 2012 | 35.03 | 35.75 | 34.82 | 35.70 | 682,783 | +0.66(+1.87%) |
Dec 17, 2012 | 34.88 | 35.27 | 34.66 | 35.05 | 527,055 | +0.13(+0.36%) |
Dec 14, 2012 | 34.82 | 35.14 | 34.53 | 34.92 | 517,012 | +0.02(+0.05%) |
Dec 13, 2012 | 35.15 | 35.25 | 34.62 | 34.90 | 588,062 | -0.40(-1.12%) |
Dec 12, 2012 | 34.73 | 35.49 | 34.61 | 35.30 | 656,876 | +0.75(+2.17%) |
Dec 11, 2012 | 34.58 | 34.79 | 34.25 | 34.55 | 520,902 | +0.04(+0.12%) |
Dec 10, 2012 | 34.21 | 34.73 | 34.00 | 34.51 | 727,199 | +0.24(+0.69%) |
Dec 07, 2012 | 33.84 | 34.33 | 33.80 | 34.27 | 518,758 | +0.51(+1.52%) |
Dec 06, 2012 | 33.79 | 34.13 | 33.59 | 33.76 | 613,152 | -0.12(-0.35%) |
Dec 05, 2012 | 33.88 | 34.26 | 33.68 | 33.88 | 515,498 | -0.03(-0.07%) |
Dec 04, 2012 | 33.77 | 34.20 | 33.61 | 33.90 | 532,104 | -0.49(-1.42%) |
Nov 30, 2012 | 34.51 | 34.55 | 33.81 | 34.39 | 782,481 | -0.13(-0.37%) |
Nov 29, 2012 | 34.52 | 34.81 | 34.41 | 34.52 | 620,850 | +0.08(+0.22%) |
Nov 28, 2012 | 34.33 | 34.61 | 34.16 | 34.44 | 587,931 | -0.17(-0.49%) |
Nov 27, 2012 | 34.75 | 34.79 | 34.31 | 34.61 | 499,461 | -0.14(-0.41%) |
Nov 26, 2012 | 34.31 | 34.98 | 34.31 | 34.75 | 349,457 | +0.24(+0.68%) |
Nov 23, 2012 | 34.44 | 34.73 | 34.26 | 34.52 | 227,298 | +0.10(+0.29%) |
Nov 21, 2012 | 34.21 | 34.50 | 34.06 | 34.42 | 240,178 | +0.22(+0.64%) |
Nov 20, 2012 | 34.05 | 34.42 | 33.89 | 34.20 | 177,902 | +0.03(+0.07%) |
Nov 19, 2012 | 34.26 | 34.31 | 33.82 | 34.17 | 226,825 | +0.24(+0.72%) |
Nov 16, 2012 | 34.00 | 34.31 | 33.69 | 33.93 | 748,702 | +0.08(+0.25%) |
Nov 15, 2012 | 33.63 | 34.20 | 33.48 | 33.84 | 520,989 | +0.21(+0.63%) |
Nov 14, 2012 | 34.08 | 34.10 | 33.55 | 33.63 | 295,189 | -0.38(-1.11%) |
Nov 13, 2012 | 33.28 | 34.17 | 32.97 | 34.01 | 421,761 | +0.45(+1.33%) |
Nov 12, 2012 | 33.87 | 33.92 | 33.48 | 33.57 | 159,954 | -0.28(-0.82%) |
Nov 09, 2012 | 34.38 | 34.99 | 33.31 | 33.84 | 640,022 | -0.92(-2.64%) |
Nov 08, 2012 | 35.75 | 36.59 | 34.32 | 34.76 | 708,394 | -1.83(-4.99%) |
Nov 07, 2012 | 36.14 | 41.19 | 35.81 | 36.59 | 669,965 | -1.26(-3.34%) |
Nov 06, 2012 | 37.40 | 37.88 | 37.12 | 37.85 | 630,197 | +0.80(+2.16%) |
Nov 05, 2012 | 36.58 | 37.13 | 36.41 | 37.05 | 421,202 | +0.72(+1.99%) |
Nov 02, 2012 | 36.81 | 36.81 | 36.07 | 36.33 | 269,974 | -0.29(-0.78%) |
Nov 01, 2012 | 34.37 | 36.83 | 34.26 | 36.61 | 515,931 | +0.93(+2.62%) |
Oct 31, 2012 | 35.22 | 35.99 | 35.06 | 35.68 | 150,022 | +0.42(+1.19%) |
Oct 26, 2012 | 35.36 | 35.26 | 35.26 | 35.26 | 102,746 | -0.51(-1.41%) |
Oct 25, 2012 | 34.99 | 35.85 | 34.99 | 35.76 | 210,533 | +0.93(+2.68%) |
Oct 24, 2012 | 35.27 | 35.53 | 34.75 | 34.83 | 118,464 | -0.38(-1.08%) |
Oct 23, 2012 | 34.48 | 35.36 | 34.38 | 35.21 | 267,689 | -0.18(-0.50%) |
Oct 19, 2012 | 35.33 | 35.52 | 34.83 | 35.38 | 184,978 | +0.03(+0.10%) |
Oct 18, 2012 | 35.43 | 35.57 | 35.25 | 35.35 | 225,447 | -0.13(-0.36%) |
Oct 17, 2012 | 35.21 | 35.59 | 34.27 | 35.48 | 242,808 | +0.97(+2.81%) |
Oct 16, 2012 | 34.33 | 34.68 | 34.05 | 34.51 | 358,234 | +0.24(+0.69%) |
Oct 15, 2012 | 34.65 | 34.78 | 33.96 | 34.27 | 389,710 | -0.48(-1.38%) |
Oct 12, 2012 | 36.15 | 36.15 | 34.64 | 34.75 | 278,749 | -1.17(-3.26%) |
Oct 11, 2012 | 35.28 | 36.20 | 35.06 | 35.92 | 243,331 | +0.84(+2.40%) |
Oct 10, 2012 | 34.95 | 35.18 | 34.85 | 35.08 | 597,313 | +0.13(+0.36%) |
Oct 09, 2012 | 35.38 | 35.68 | 34.93 | 34.95 | 132,571 | -0.45(-1.28%) |
Oct 08, 2012 | 35.77 | 35.77 | 35.36 | 35.41 | 154,672 | -0.40(-1.13%) |
Oct 05, 2012 | 35.61 | 36.11 | 35.53 | 35.81 | 232,102 | +0.29(+0.83%) |
Oct 04, 2012 | 34.83 | 35.52 | 34.77 | 35.52 | 354,294 | +0.69(+1.98%) |
Oct 03, 2012 | 35.51 | 35.54 | 34.16 | 34.83 | 967,118 | -1.14(-3.16%) |
Oct 02, 2012 | 35.43 | 35.97 | 35.35 | 35.97 | 360,299 | +0.58(+1.64%) |
Oct 01, 2012 | 35.41 | 35.81 | 35.03 | 35.38 | 479,158 | -0.02(-0.05%) |
Sep 28, 2012 | 35.45 | 35.65 | 35.06 | 35.40 | 226,844 | -0.19(-0.52%) |
Sep 27, 2012 | 35.02 | 35.63 | 34.84 | 35.59 | 406,057 | +0.66(+1.88%) |
Sep 26, 2012 | 35.12 | 35.33 | 34.63 | 34.93 | 586,381 | -0.13(-0.38%) |
Sep 25, 2012 | 34.80 | 35.17 | 34.64 | 35.06 | 798,041 | +0.35(+1.02%) |
Sep 24, 2012 | 34.82 | 35.28 | 34.69 | 34.71 | 263,036 | -0.31(-0.89%) |
Sep 21, 2012 | 35.24 | 35.99 | 35.02 | 35.02 | 911,469 | -0.08(-0.22%) |
Sep 20, 2012 | 34.80 | 35.24 | 34.66 | 35.10 | 284,482 | +0.21(+0.60%) |
Sep 19, 2012 | 34.23 | 34.95 | 34.11 | 34.89 | 359,689 | +0.73(+2.14%) |
Sep 18, 2012 | 34.89 | 34.91 | 33.95 | 34.16 | 291,553 | -0.82(-2.34%) |
Sep 17, 2012 | 35.17 | 35.43 | 34.96 | 34.97 | 249,365 | -0.33(-0.93%) |
Sep 14, 2012 | 34.93 | 35.53 | 34.90 | 35.30 | 231,955 | +0.48(+1.38%) |
Sep 13, 2012 | 34.44 | 34.94 | 34.33 | 34.82 | 242,244 | +0.33(+0.95%) |
Sep 12, 2012 | 34.33 | 34.60 | 34.19 | 34.49 | 213,906 | +0.35(+1.04%) |
Sep 11, 2012 | 34.04 | 34.37 | 33.92 | 34.14 | 237,790 | -0.02(-0.05%) |
Sep 10, 2012 | 34.44 | 34.69 | 34.16 | 34.16 | 875,997 | -0.15(-0.44%) |
Sep 07, 2012 | 34.38 | 34.61 | 34.28 | 34.31 | 525,089 | -0.04(-0.12%) |
Sep 06, 2012 | 34.29 | 34.58 | 34.28 | 34.35 | 444,670 | +0.19(+0.57%) |
Sep 05, 2012 | 34.01 | 34.37 | 33.96 | 34.16 | 367,276 | +0.14(+0.42%) |
Sep 04, 2012 | 33.80 | 34.40 | 33.76 | 34.01 | 487,508 | +0.28(+0.82%) |
Aug 31, 2012 | 33.48 | 33.89 | 33.39 | 33.73 | 301,175 | +0.32(+0.96%) |
Aug 30, 2012 | 33.52 | 33.65 | 33.18 | 33.41 | 190,184 | -0.26(-0.77%) |
Aug 29, 2012 | 33.63 | 33.83 | 33.41 | 33.68 | 190,136 | -0.03(-0.08%) |
Aug 27, 2012 | 33.96 | 34.04 | 33.63 | 33.70 | 175,299 | -0.03(-0.08%) |
Aug 24, 2012 | 33.66 | 33.85 | 33.46 | 33.73 | 105,704 | +0.08(+0.23%) |
Aug 23, 2012 | 33.91 | 34.12 | 33.50 | 33.65 | 126,058 | -0.34(-0.99%) |
Aug 22, 2012 | 33.73 | 34.12 | 33.73 | 33.99 | 221,059 | +0.16(+0.47%) |
Aug 21, 2012 | 33.68 | 34.05 | 33.63 | 33.83 | 206,239 | +0.01(+0.02%) |
Aug 20, 2012 | 33.68 | 34.12 | 33.68 | 33.82 | 227,800 | -0.03(-0.10%) |
Aug 17, 2012 | 33.93 | 34.04 | 33.77 | 33.85 | 240,272 | -0.15(-0.45%) |
Aug 16, 2012 | 33.70 | 34.14 | 33.70 | 34.00 | 205,082 | +0.29(+0.87%) |
Aug 15, 2012 | 33.89 | 34.07 | 33.67 | 33.71 | 272,666 | -0.19(-0.55%) |
Aug 14, 2012 | 34.11 | 34.26 | 33.88 | 33.89 | 417,341 | -0.07(-0.20%) |
Aug 13, 2012 | 34.10 | 34.51 | 33.73 | 33.96 | 341,186 | -0.11(-0.32%) |
Aug 10, 2012 | 34.59 | 34.84 | 33.89 | 34.07 | 607,612 | -0.61(-1.77%) |
Aug 09, 2012 | 34.21 | 35.28 | 33.99 | 34.69 | 438,925 | +0.82(+2.41%) |
Aug 08, 2012 | 33.04 | 34.69 | 33.04 | 33.87 | 845,026 | +1.34(+4.11%) |
Aug 07, 2012 | 32.88 | 33.05 | 32.38 | 32.53 | 160,958 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.27 | 32.52 | 32.77 | 136,368 | -0.21(-0.64%) |
Aug 03, 2012 | 32.47 | 33.46 | 32.22 | 32.98 | 177,445 | +0.84(+2.62%) |
Aug 02, 2012 | 32.39 | 32.39 | 31.71 | 32.13 | 342,993 | -0.40(-1.24%) |
Aug 01, 2012 | 32.93 | 33.17 | 32.39 | 32.54 | 166,189 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.88 | 32.47 | 32.82 | 143,804 | -0.01(-0.03%) |
Jul 30, 2012 | 32.78 | 32.93 | 32.58 | 32.83 | 105,840 | +0.05(+0.15%) |
Jul 27, 2012 | 32.65 | 33.05 | 32.57 | 32.78 | 121,350 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.24 | 32.32 | 32.61 | 164,542 | -0.30(-0.92%) |
Jul 25, 2012 | 32.52 | 32.99 | 31.99 | 32.92 | 366,964 | +0.52(+1.61%) |
Jul 24, 2012 | 32.48 | 32.66 | 32.02 | 32.40 | 182,377 | -0.08(-0.26%) |
Jul 23, 2012 | 32.28 | 32.56 | 31.97 | 32.48 | 148,007 | -0.19(-0.57%) |
Jul 20, 2012 | 33.17 | 33.30 | 32.66 | 32.66 | 93,536 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.23 | 33.29 | 202,103 | -0.07(-0.20%) |
Jul 18, 2012 | 33.39 | 33.67 | 33.22 | 33.36 | 168,085 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.55 | 33.18 | 33.43 | 143,939 | +0.02(+0.05%) |
Jul 16, 2012 | 33.38 | 33.53 | 33.09 | 33.41 | 115,747 | -0.13(-0.38%) |
Jul 13, 2012 | 33.50 | 33.63 | 33.23 | 33.54 | 310,409 | +0.16(+0.48%) |
Jul 12, 2012 | 33.88 | 33.88 | 33.30 | 33.38 | 158,635 | -0.77(-2.27%) |
Jul 11, 2012 | 33.97 | 34.26 | 33.91 | 34.16 | 175,384 | +0.15(+0.45%) |
Jul 10, 2012 | 34.62 | 34.75 | 33.75 | 34.00 | 241,522 | -0.55(-1.58%) |
Jul 09, 2012 | 34.88 | 34.88 | 34.38 | 34.55 | 560,850 | -0.35(-0.99%) |
Jul 06, 2012 | 34.48 | 34.96 | 34.19 | 34.90 | 169,451 | +0.27(+0.78%) |
Jul 05, 2012 | 33.97 | 34.64 | 33.97 | 34.63 | 304,692 | +0.45(+1.31%) |
Jul 03, 2012 | 33.78 | 34.18 | 33.52 | 34.18 | 191,217 | +0.44(+1.30%) |
Jul 02, 2012 | 33.95 | 34.26 | 33.56 | 33.74 | 253,637 | -0.13(-0.40%) |
Jun 29, 2012 | 33.61 | 34.20 | 33.61 | 33.88 | 208,149 | +0.77(+2.31%) |
Jun 28, 2012 | 32.93 | 33.34 | 32.73 | 33.11 | 226,807 | -0.02(-0.05%) |
Jun 27, 2012 | 32.66 | 33.40 | 32.66 | 33.13 | 224,149 | +0.36(+1.10%) |
Jun 26, 2012 | 32.75 | 33.14 | 32.63 | 32.77 | 289,200 | -0.02(-0.05%) |
Jun 25, 2012 | 32.83 | 32.89 | 32.56 | 32.78 | 170,176 | -0.26(-0.79%) |
Jun 22, 2012 | 33.16 | 33.36 | 32.96 | 33.04 | 319,736 | -0.03(-0.10%) |
Jun 21, 2012 | 33.72 | 33.89 | 32.82 | 33.08 | 164,393 | -0.60(-1.77%) |
Jun 20, 2012 | 33.11 | 33.89 | 33.11 | 33.68 | 292,220 | +0.78(+2.38%) |
Jun 19, 2012 | 32.54 | 33.07 | 32.40 | 32.89 | 154,204 | +0.27(+0.83%) |
Jun 18, 2012 | 32.11 | 32.88 | 31.92 | 32.62 | 175,345 | +0.29(+0.91%) |
Jun 15, 2012 | 31.81 | 32.45 | 31.65 | 32.33 | 503,246 | +0.56(+1.75%) |
Jun 14, 2012 | 31.18 | 32.00 | 31.07 | 31.77 | 237,653 | +0.56(+1.78%) |
Jun 13, 2012 | 30.91 | 31.55 | 30.80 | 31.22 | 216,074 | +0.31(+1.01%) |
Jun 12, 2012 | 30.45 | 31.02 | 30.00 | 30.91 | 498,843 | +0.36(+1.19%) |
Jun 11, 2012 | 30.71 | 30.96 | 30.48 | 30.54 | 289,285 | +0.04(+0.14%) |
Jun 08, 2012 | 30.52 | 30.71 | 30.41 | 30.50 | 295,010 | -0.08(-0.28%) |
Jun 07, 2012 | 31.23 | 31.38 | 30.54 | 30.59 | 181,918 | -0.40(-1.28%) |
Jun 06, 2012 | 30.62 | 31.02 | 30.41 | 30.98 | 280,595 | +0.56(+1.85%) |
Jun 05, 2012 | 30.55 | 30.66 | 30.27 | 30.42 | 217,749 | -0.27(-0.88%) |
Jun 04, 2012 | 30.73 | 30.91 | 30.39 | 30.69 | 280,188 | -0.04(-0.14%) |