Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.68 | 45.00 | 44.56 | 44.89 | 145,872 | +0.31(+0.70%) |
Mar 27, 2013 | 44.52 | 44.68 | 44.30 | 44.57 | 144,253 | -0.20(-0.45%) |
Mar 26, 2013 | 44.10 | 44.89 | 44.10 | 44.78 | 226,254 | +0.71(+1.60%) |
Mar 25, 2013 | 44.30 | 44.77 | 43.86 | 44.07 | 215,226 | -0.04(-0.10%) |
Mar 22, 2013 | 44.14 | 44.66 | 43.93 | 44.11 | 219,904 | +0.30(+0.69%) |
Mar 21, 2013 | 44.31 | 44.57 | 43.62 | 43.81 | 244,950 | -0.65(-1.46%) |
Mar 20, 2013 | 44.26 | 44.59 | 44.17 | 44.46 | 236,820 | +0.27(+0.61%) |
Mar 19, 2013 | 44.53 | 44.89 | 43.99 | 44.19 | 432,573 | -0.96(-2.13%) |
Mar 18, 2013 | 45.05 | 45.37 | 44.82 | 45.15 | 226,641 | -0.32(-0.70%) |
Mar 15, 2013 | 45.63 | 45.64 | 45.12 | 45.47 | 629,796 | -0.05(-0.11%) |
Mar 14, 2013 | 44.52 | 45.55 | 44.26 | 45.52 | 336,684 | +1.04(+2.33%) |
Mar 13, 2013 | 43.25 | 44.70 | 43.25 | 44.48 | 380,496 | +1.27(+2.94%) |
Mar 12, 2013 | 42.67 | 43.28 | 42.64 | 43.21 | 278,119 | +0.37(+0.86%) |
Mar 11, 2013 | 42.29 | 42.91 | 42.09 | 42.84 | 258,017 | +0.29(+0.67%) |
Mar 08, 2013 | 41.54 | 42.72 | 41.54 | 42.55 | 350,099 | +1.27(+3.08%) |
Mar 07, 2013 | 41.38 | 41.41 | 41.08 | 41.28 | 379,709 | -0.10(-0.24%) |
Mar 06, 2013 | 40.71 | 41.39 | 40.69 | 41.38 | 266,990 | +0.93(+2.29%) |
Mar 05, 2013 | 39.95 | 40.48 | 39.78 | 40.46 | 222,327 | +0.69(+1.74%) |
Mar 04, 2013 | 40.17 | 40.22 | 39.71 | 39.77 | 374,023 | -0.56(-1.38%) |
Mar 01, 2013 | 40.22 | 40.88 | 39.80 | 40.32 | 493,649 | -0.11(-0.27%) |
Feb 28, 2013 | 40.15 | 40.84 | 39.97 | 40.43 | 458,459 | +0.77(+1.95%) |
Feb 27, 2013 | 38.27 | 39.68 | 37.68 | 39.66 | 434,366 | +1.39(+3.63%) |
Feb 26, 2013 | 37.33 | 38.50 | 37.33 | 38.27 | 331,877 | +0.44(+1.16%) |
Feb 22, 2013 | 37.75 | 38.04 | 37.71 | 37.83 | 313,622 | +0.27(+0.72%) |
Feb 21, 2013 | 38.17 | 38.25 | 37.54 | 37.56 | 268,266 | -0.68(-1.78%) |
Feb 20, 2013 | 38.25 | 38.67 | 38.20 | 38.25 | 570,294 | -0.08(-0.22%) |
Feb 19, 2013 | 38.17 | 38.34 | 38.07 | 38.33 | 351,016 | +0.16(+0.42%) |
Feb 15, 2013 | 37.96 | 38.37 | 37.90 | 38.17 | 144,807 | +0.13(+0.33%) |
Feb 14, 2013 | 38.20 | 38.28 | 37.91 | 38.04 | 298,728 | -0.29(-0.77%) |
Feb 13, 2013 | 38.15 | 38.57 | 37.98 | 38.34 | 287,764 | +0.25(+0.66%) |
Feb 12, 2013 | 38.10 | 38.21 | 38.00 | 38.09 | 209,538 | +0.02(+0.04%) |
Feb 11, 2013 | 38.07 | 38.21 | 37.88 | 38.07 | 209,786 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.21 | 37.55 | 38.20 | 460,902 | +0.43(+1.14%) |
Feb 07, 2013 | 37.36 | 37.88 | 37.35 | 37.77 | 323,937 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.56 | 37.03 | 37.36 | 375,831 | +0.15(+0.41%) |
Feb 04, 2013 | 37.37 | 37.77 | 37.13 | 37.21 | 458,384 | -0.27(-0.72%) |
Feb 01, 2013 | 37.67 | 37.67 | 37.35 | 37.48 | 746,972 | +0.19(+0.52%) |
Jan 31, 2013 | 37.25 | 37.62 | 37.04 | 37.29 | 897,130 | -0.07(-0.18%) |
Jan 30, 2013 | 37.58 | 37.63 | 37.15 | 37.35 | 703,612 | -0.31(-0.83%) |
Jan 29, 2013 | 37.74 | 37.86 | 37.56 | 37.66 | 844,747 | -0.12(-0.31%) |
Jan 28, 2013 | 38.16 | 38.19 | 37.64 | 37.78 | 642,713 | -0.49(-1.28%) |
Jan 25, 2013 | 38.39 | 38.46 | 38.07 | 38.27 | 310,574 | -0.08(-0.22%) |
Jan 24, 2013 | 38.47 | 38.67 | 38.20 | 38.35 | 123,461 | -0.03(-0.09%) |
Jan 23, 2013 | 37.92 | 38.52 | 37.75 | 38.39 | 162,863 | +0.51(+1.36%) |
Jan 22, 2013 | 37.62 | 38.01 | 37.45 | 37.88 | 133,718 | +0.32(+0.85%) |
Jan 18, 2013 | 37.34 | 37.66 | 37.08 | 37.56 | 142,272 | +0.30(+0.81%) |
Jan 17, 2013 | 36.57 | 37.38 | 36.55 | 37.25 | 227,958 | +0.92(+2.52%) |
Jan 16, 2013 | 36.68 | 36.85 | 36.28 | 36.34 | 212,169 | -0.50(-1.35%) |
Jan 15, 2013 | 36.36 | 37.13 | 36.36 | 36.83 | 282,614 | +0.33(+0.90%) |
Jan 14, 2013 | 36.39 | 36.72 | 36.22 | 36.50 | 192,408 | +0.08(+0.21%) |
Jan 11, 2013 | 36.65 | 36.65 | 36.32 | 36.43 | 181,608 | -0.15(-0.41%) |
Jan 10, 2013 | 36.57 | 36.65 | 36.35 | 36.58 | 213,788 | +0.22(+0.60%) |
Jan 09, 2013 | 36.63 | 36.80 | 36.30 | 36.36 | 300,024 | -0.08(-0.23%) |
Jan 08, 2013 | 36.65 | 36.80 | 36.28 | 36.44 | 321,524 | -0.32(-0.87%) |
Jan 07, 2013 | 36.87 | 37.16 | 36.64 | 36.76 | 304,930 | -0.30(-0.82%) |
Jan 04, 2013 | 36.88 | 37.10 | 36.60 | 37.07 | 282,032 | +0.16(+0.43%) |
Jan 03, 2013 | 37.13 | 37.20 | 36.77 | 36.91 | 291,180 | -0.18(-0.48%) |
Jan 02, 2013 | 36.69 | 37.09 | 36.52 | 37.08 | 309,867 | +0.61(+1.66%) |
Dec 31, 2012 | 35.36 | 36.59 | 35.05 | 36.48 | 468,799 | +1.01(+2.85%) |
Dec 28, 2012 | 35.64 | 36.28 | 35.45 | 35.47 | 599,587 | -0.26(-0.73%) |
Dec 27, 2012 | 36.07 | 36.35 | 35.45 | 35.73 | 732,772 | -0.23(-0.63%) |
Dec 26, 2012 | 36.17 | 36.65 | 35.59 | 35.96 | 555,710 | -0.06(-0.16%) |
Dec 24, 2012 | 36.38 | 36.44 | 35.87 | 36.02 | 232,664 | -0.13(-0.37%) |
Dec 21, 2012 | 35.57 | 36.42 | 35.43 | 36.15 | 836,238 | -0.21(-0.58%) |
Dec 20, 2012 | 35.55 | 36.44 | 35.23 | 36.36 | 547,688 | +0.77(+2.18%) |
Dec 19, 2012 | 35.54 | 35.81 | 35.04 | 35.59 | 584,758 | -0.11(-0.31%) |
Dec 18, 2012 | 35.02 | 35.75 | 34.81 | 35.70 | 682,952 | +0.66(+1.87%) |
Dec 17, 2012 | 34.87 | 35.27 | 34.65 | 35.04 | 527,186 | +0.13(+0.36%) |
Dec 14, 2012 | 34.81 | 35.13 | 34.52 | 34.91 | 517,141 | +0.02(+0.05%) |
Dec 13, 2012 | 35.14 | 35.24 | 34.61 | 34.90 | 588,209 | -0.40(-1.12%) |
Dec 12, 2012 | 34.72 | 35.48 | 34.60 | 35.29 | 657,040 | +0.75(+2.17%) |
Dec 11, 2012 | 34.58 | 34.79 | 34.24 | 34.54 | 521,032 | +0.04(+0.12%) |
Dec 10, 2012 | 34.20 | 34.72 | 34.00 | 34.50 | 727,379 | +0.24(+0.69%) |
Dec 07, 2012 | 33.83 | 34.32 | 33.79 | 34.26 | 518,887 | +0.51(+1.52%) |
Dec 06, 2012 | 33.78 | 34.12 | 33.58 | 33.75 | 613,304 | -0.12(-0.35%) |
Dec 05, 2012 | 33.87 | 34.25 | 33.67 | 33.87 | 515,626 | -0.03(-0.07%) |
Dec 04, 2012 | 33.76 | 34.20 | 33.60 | 33.89 | 532,237 | -0.49(-1.42%) |
Nov 30, 2012 | 34.50 | 34.54 | 33.80 | 34.38 | 782,675 | -0.13(-0.37%) |
Nov 29, 2012 | 34.51 | 34.80 | 34.40 | 34.51 | 621,004 | +0.08(+0.22%) |
Nov 28, 2012 | 34.32 | 34.60 | 34.15 | 34.43 | 588,077 | -0.17(-0.49%) |
Nov 27, 2012 | 34.74 | 34.79 | 34.30 | 34.60 | 499,585 | -0.14(-0.41%) |
Nov 26, 2012 | 34.30 | 34.97 | 34.30 | 34.74 | 349,544 | +0.24(+0.68%) |
Nov 23, 2012 | 34.43 | 34.72 | 34.25 | 34.51 | 227,354 | +0.10(+0.29%) |
Nov 21, 2012 | 34.20 | 34.49 | 34.05 | 34.41 | 240,238 | +0.22(+0.64%) |
Nov 20, 2012 | 34.05 | 34.41 | 33.89 | 34.19 | 177,947 | +0.03(+0.07%) |
Nov 19, 2012 | 34.25 | 34.30 | 33.81 | 34.16 | 226,881 | +0.24(+0.72%) |
Nov 16, 2012 | 34.00 | 34.30 | 33.68 | 33.92 | 748,888 | +0.08(+0.25%) |
Nov 15, 2012 | 33.62 | 34.19 | 33.48 | 33.84 | 521,118 | +0.21(+0.63%) |
Nov 14, 2012 | 34.07 | 34.10 | 33.54 | 33.62 | 295,262 | -0.38(-1.11%) |
Nov 13, 2012 | 33.27 | 34.16 | 32.96 | 34.00 | 421,866 | +0.45(+1.33%) |
Nov 12, 2012 | 33.86 | 33.91 | 33.47 | 33.56 | 159,994 | -0.28(-0.82%) |
Nov 09, 2012 | 34.37 | 34.98 | 33.30 | 33.84 | 640,181 | -0.92(-2.64%) |
Nov 08, 2012 | 35.74 | 36.58 | 34.31 | 34.75 | 708,570 | -1.83(-4.99%) |
Nov 07, 2012 | 36.13 | 41.18 | 35.80 | 36.58 | 670,131 | -1.26(-3.34%) |
Nov 06, 2012 | 37.39 | 37.88 | 37.11 | 37.84 | 630,353 | +0.80(+2.16%) |
Nov 05, 2012 | 36.57 | 37.12 | 36.40 | 37.04 | 421,306 | +0.72(+1.99%) |
Nov 02, 2012 | 36.80 | 36.80 | 36.06 | 36.32 | 270,041 | -0.29(-0.78%) |
Nov 01, 2012 | 34.37 | 36.82 | 34.25 | 36.60 | 516,059 | +0.93(+2.62%) |
Oct 31, 2012 | 35.22 | 35.98 | 35.05 | 35.67 | 150,059 | +0.42(+1.19%) |
Oct 26, 2012 | 35.35 | 35.25 | 35.25 | 35.25 | 102,771 | -0.50(-1.41%) |
Oct 25, 2012 | 34.98 | 35.84 | 34.98 | 35.75 | 210,585 | +0.93(+2.68%) |
Oct 24, 2012 | 35.27 | 35.52 | 34.74 | 34.82 | 118,493 | -0.38(-1.08%) |
Oct 23, 2012 | 34.47 | 35.35 | 34.37 | 35.20 | 267,756 | -0.18(-0.50%) |
Oct 19, 2012 | 35.32 | 35.51 | 34.82 | 35.38 | 185,024 | +0.03(+0.10%) |
Oct 18, 2012 | 35.42 | 35.56 | 35.24 | 35.34 | 225,503 | -0.13(-0.36%) |
Oct 17, 2012 | 35.20 | 35.59 | 34.26 | 35.47 | 242,869 | +0.97(+2.81%) |
Oct 16, 2012 | 34.32 | 34.67 | 34.05 | 34.50 | 358,323 | +0.24(+0.69%) |
Oct 15, 2012 | 34.64 | 34.77 | 33.95 | 34.26 | 389,807 | -0.48(-1.38%) |
Oct 12, 2012 | 36.14 | 36.14 | 34.63 | 34.74 | 278,818 | -1.17(-3.26%) |
Oct 11, 2012 | 35.27 | 36.19 | 35.06 | 35.91 | 243,391 | +0.84(+2.40%) |
Oct 10, 2012 | 34.95 | 35.17 | 34.85 | 35.07 | 597,462 | +0.13(+0.36%) |
Oct 09, 2012 | 35.37 | 35.67 | 34.92 | 34.95 | 132,603 | -0.45(-1.28%) |
Oct 08, 2012 | 35.76 | 35.76 | 35.35 | 35.40 | 154,711 | -0.40(-1.13%) |
Oct 05, 2012 | 35.60 | 36.10 | 35.52 | 35.80 | 232,160 | +0.29(+0.83%) |
Oct 04, 2012 | 34.82 | 35.51 | 34.76 | 35.51 | 354,382 | +0.69(+1.98%) |
Oct 03, 2012 | 35.50 | 35.53 | 34.15 | 34.82 | 967,359 | -1.14(-3.16%) |
Oct 02, 2012 | 35.42 | 35.96 | 35.34 | 35.96 | 360,388 | +0.58(+1.64%) |
Oct 01, 2012 | 35.40 | 35.80 | 35.02 | 35.38 | 479,277 | -0.02(-0.05%) |
Sep 28, 2012 | 35.44 | 35.64 | 35.06 | 35.39 | 226,900 | -0.19(-0.52%) |
Sep 27, 2012 | 35.01 | 35.62 | 34.83 | 35.58 | 406,158 | +0.66(+1.88%) |
Sep 26, 2012 | 35.11 | 35.32 | 34.63 | 34.92 | 586,526 | -0.13(-0.38%) |
Sep 25, 2012 | 34.79 | 35.16 | 34.63 | 35.06 | 798,240 | +0.35(+1.02%) |
Sep 24, 2012 | 34.81 | 35.27 | 34.69 | 34.70 | 263,101 | -0.31(-0.89%) |
Sep 21, 2012 | 35.23 | 35.98 | 35.01 | 35.01 | 911,696 | -0.08(-0.22%) |
Sep 20, 2012 | 34.79 | 35.23 | 34.65 | 35.09 | 284,552 | +0.21(+0.60%) |
Sep 19, 2012 | 34.22 | 34.94 | 34.10 | 34.88 | 359,779 | +0.73(+2.14%) |
Sep 18, 2012 | 34.88 | 34.90 | 33.94 | 34.15 | 291,625 | -0.82(-2.34%) |
Sep 17, 2012 | 35.16 | 35.42 | 34.95 | 34.96 | 249,427 | -0.33(-0.93%) |
Sep 14, 2012 | 34.92 | 35.52 | 34.90 | 35.29 | 232,013 | +0.48(+1.38%) |
Sep 13, 2012 | 34.43 | 34.93 | 34.32 | 34.81 | 242,304 | +0.33(+0.95%) |
Sep 12, 2012 | 34.32 | 34.59 | 34.18 | 34.48 | 213,959 | +0.35(+1.04%) |
Sep 11, 2012 | 34.03 | 34.37 | 33.91 | 34.13 | 237,849 | -0.02(-0.05%) |
Sep 10, 2012 | 34.43 | 34.68 | 34.15 | 34.15 | 876,215 | -0.15(-0.44%) |
Sep 07, 2012 | 34.37 | 34.60 | 34.27 | 34.30 | 525,220 | -0.04(-0.12%) |
Sep 06, 2012 | 34.28 | 34.58 | 34.27 | 34.34 | 444,781 | +0.19(+0.57%) |
Sep 05, 2012 | 34.00 | 34.36 | 33.95 | 34.15 | 367,367 | +0.14(+0.42%) |
Sep 04, 2012 | 33.79 | 34.39 | 33.75 | 34.00 | 487,629 | +0.28(+0.82%) |
Aug 31, 2012 | 33.47 | 33.89 | 33.38 | 33.73 | 301,250 | +0.32(+0.96%) |
Aug 30, 2012 | 33.51 | 33.64 | 33.17 | 33.41 | 190,232 | -0.26(-0.78%) |
Aug 29, 2012 | 33.62 | 33.82 | 33.40 | 33.67 | 190,183 | -0.03(-0.07%) |
Aug 27, 2012 | 33.95 | 34.03 | 33.62 | 33.69 | 175,342 | -0.03(-0.08%) |
Aug 24, 2012 | 33.65 | 33.84 | 33.45 | 33.72 | 105,731 | +0.08(+0.23%) |
Aug 23, 2012 | 33.90 | 34.11 | 33.49 | 33.64 | 126,089 | -0.34(-0.99%) |
Aug 22, 2012 | 33.72 | 34.11 | 33.72 | 33.98 | 221,114 | +0.16(+0.47%) |
Aug 21, 2012 | 33.67 | 34.04 | 33.62 | 33.82 | 206,290 | +0.01(+0.02%) |
Aug 20, 2012 | 33.67 | 34.12 | 33.67 | 33.81 | 227,857 | -0.03(-0.10%) |
Aug 17, 2012 | 33.92 | 34.03 | 33.76 | 33.84 | 240,332 | -0.15(-0.45%) |
Aug 16, 2012 | 33.69 | 34.13 | 33.69 | 34.00 | 205,133 | +0.29(+0.87%) |
Aug 15, 2012 | 33.88 | 34.06 | 33.66 | 33.70 | 272,734 | -0.19(-0.55%) |
Aug 14, 2012 | 34.10 | 34.26 | 33.87 | 33.89 | 417,445 | -0.07(-0.20%) |
Aug 13, 2012 | 34.09 | 34.50 | 33.72 | 33.95 | 341,270 | -0.11(-0.32%) |
Aug 10, 2012 | 34.58 | 34.83 | 33.88 | 34.06 | 607,763 | -0.61(-1.77%) |
Aug 09, 2012 | 34.20 | 35.27 | 33.98 | 34.68 | 439,034 | +0.82(+2.41%) |
Aug 08, 2012 | 33.03 | 34.68 | 33.03 | 33.86 | 845,236 | +1.34(+4.12%) |
Aug 07, 2012 | 32.87 | 33.04 | 32.37 | 32.52 | 160,998 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.26 | 32.51 | 32.76 | 136,402 | -0.21(-0.64%) |
Aug 03, 2012 | 32.46 | 33.46 | 32.21 | 32.97 | 177,489 | +0.84(+2.62%) |
Aug 02, 2012 | 32.38 | 32.38 | 31.71 | 32.13 | 343,079 | -0.40(-1.24%) |
Aug 01, 2012 | 32.92 | 33.17 | 32.38 | 32.53 | 166,231 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.87 | 32.46 | 32.82 | 143,839 | -0.01(-0.03%) |
Jul 30, 2012 | 32.77 | 32.93 | 32.57 | 32.83 | 105,866 | +0.05(+0.15%) |
Jul 27, 2012 | 32.64 | 33.04 | 32.56 | 32.77 | 121,381 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.23 | 32.31 | 32.61 | 164,583 | -0.30(-0.92%) |
Jul 25, 2012 | 32.51 | 32.99 | 31.98 | 32.91 | 367,055 | +0.52(+1.61%) |
Jul 24, 2012 | 32.47 | 32.65 | 32.01 | 32.39 | 182,422 | -0.08(-0.26%) |
Jul 23, 2012 | 32.27 | 32.56 | 31.96 | 32.47 | 148,044 | -0.19(-0.57%) |
Jul 20, 2012 | 33.16 | 33.30 | 32.66 | 32.66 | 93,560 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.50 | 33.22 | 33.28 | 202,153 | -0.07(-0.20%) |
Jul 18, 2012 | 33.38 | 33.66 | 33.21 | 33.35 | 168,127 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.54 | 33.17 | 33.42 | 143,975 | +0.02(+0.05%) |
Jul 16, 2012 | 33.37 | 33.52 | 33.08 | 33.41 | 115,776 | -0.13(-0.38%) |
Jul 13, 2012 | 33.49 | 33.62 | 33.22 | 33.53 | 310,486 | +0.16(+0.48%) |
Jul 12, 2012 | 33.87 | 33.87 | 33.30 | 33.37 | 158,674 | -0.77(-2.27%) |
Jul 11, 2012 | 33.96 | 34.26 | 33.90 | 34.15 | 175,428 | +0.15(+0.45%) |
Jul 10, 2012 | 34.61 | 34.74 | 33.74 | 34.00 | 241,582 | -0.55(-1.58%) |
Jul 09, 2012 | 34.87 | 34.87 | 34.37 | 34.54 | 560,989 | -0.35(-0.99%) |
Jul 06, 2012 | 34.47 | 34.95 | 34.18 | 34.89 | 169,493 | +0.27(+0.78%) |
Jul 05, 2012 | 33.96 | 34.63 | 33.96 | 34.62 | 304,768 | +0.45(+1.31%) |
Jul 03, 2012 | 33.77 | 34.17 | 33.52 | 34.17 | 191,264 | +0.44(+1.30%) |
Jul 02, 2012 | 33.94 | 34.26 | 33.55 | 33.73 | 253,701 | -0.13(-0.40%) |
Jun 29, 2012 | 33.60 | 34.19 | 33.60 | 33.87 | 208,201 | +0.77(+2.31%) |
Jun 28, 2012 | 32.92 | 33.33 | 32.72 | 33.10 | 226,863 | -0.02(-0.05%) |
Jun 27, 2012 | 32.66 | 33.39 | 32.66 | 33.12 | 224,205 | +0.36(+1.10%) |
Jun 26, 2012 | 32.74 | 33.13 | 32.62 | 32.76 | 289,271 | -0.02(-0.05%) |
Jun 25, 2012 | 32.83 | 32.88 | 32.56 | 32.77 | 170,218 | -0.26(-0.79%) |
Jun 22, 2012 | 33.15 | 33.36 | 32.95 | 33.04 | 319,815 | -0.03(-0.10%) |
Jun 21, 2012 | 33.71 | 33.89 | 32.82 | 33.07 | 164,434 | -0.60(-1.78%) |
Jun 20, 2012 | 33.10 | 33.89 | 33.10 | 33.67 | 292,293 | +0.78(+2.38%) |
Jun 19, 2012 | 32.53 | 33.06 | 32.39 | 32.88 | 154,243 | +0.27(+0.83%) |
Jun 18, 2012 | 32.10 | 32.87 | 31.91 | 32.61 | 175,389 | +0.29(+0.91%) |
Jun 15, 2012 | 31.81 | 32.45 | 31.64 | 32.32 | 503,372 | +0.56(+1.75%) |
Jun 14, 2012 | 31.18 | 31.99 | 31.06 | 31.76 | 237,712 | +0.56(+1.78%) |
Jun 13, 2012 | 30.91 | 31.55 | 30.80 | 31.21 | 216,128 | +0.31(+1.01%) |
Jun 12, 2012 | 30.44 | 31.02 | 30.00 | 30.90 | 498,967 | +0.36(+1.19%) |
Jun 11, 2012 | 30.70 | 30.95 | 30.47 | 30.54 | 289,357 | +0.04(+0.14%) |
Jun 08, 2012 | 30.51 | 30.70 | 30.40 | 30.49 | 295,084 | -0.08(-0.28%) |
Jun 07, 2012 | 31.22 | 31.37 | 30.54 | 30.58 | 181,964 | -0.40(-1.28%) |
Jun 06, 2012 | 30.61 | 31.02 | 30.40 | 30.97 | 280,665 | +0.56(+1.85%) |
Jun 05, 2012 | 30.54 | 30.65 | 30.27 | 30.41 | 217,803 | -0.27(-0.88%) |
Jun 04, 2012 | 30.72 | 30.90 | 30.39 | 30.68 | 280,257 | -0.04(-0.14%) |
Jun 01, 2012 | 30.81 | 31.08 | 30.43 | 30.72 | 240,384 | -0.24(-0.76%) |
May 31, 2012 | 30.90 | 31.23 | 30.65 | 30.96 | 513,993 | +0.14(+0.46%) |
May 30, 2012 | 30.98 | 31.18 | 30.70 | 30.81 | 189,995 | -0.41(-1.32%) |
May 29, 2012 | 30.84 | 31.54 | 30.84 | 31.23 | 177,089 | +0.57(+1.87%) |
May 25, 2012 | 30.50 | 30.82 | 30.43 | 30.65 | 128,796 | +0.15(+0.50%) |
May 24, 2012 | 30.37 | 30.79 | 30.18 | 30.50 | 231,611 | +0.14(+0.47%) |
May 23, 2012 | 30.26 | 30.51 | 30.18 | 30.36 | 258,544 | -0.13(-0.41%) |
May 22, 2012 | 30.24 | 30.70 | 30.24 | 30.49 | 145,859 | +0.23(+0.75%) |
May 21, 2012 | 30.11 | 30.26 | 29.70 | 30.26 | 155,418 | +0.09(+0.31%) |
May 18, 2012 | 30.22 | 30.37 | 29.98 | 30.17 | 233,463 | -0.05(-0.17%) |
May 17, 2012 | 30.40 | 30.51 | 30.10 | 30.22 | 444,151 | -0.24(-0.80%) |
May 16, 2012 | 30.91 | 31.07 | 30.30 | 30.46 | 263,788 | -0.34(-1.09%) |
May 15, 2012 | 30.82 | 30.89 | 30.59 | 30.80 | 199,180 | +0.13(+0.44%) |
May 14, 2012 | 30.54 | 30.86 | 30.31 | 30.66 | 361,414 | -0.21(-0.68%) |
May 11, 2012 | 30.75 | 31.21 | 30.65 | 30.87 | 184,375 | +0.03(+0.08%) |
May 10, 2012 | 31.39 | 31.74 | 30.69 | 30.85 | 420,858 | -0.38(-1.21%) |
May 09, 2012 | 32.70 | 32.70 | 30.81 | 31.23 | 833,222 | -1.89(-5.69%) |
May 08, 2012 | 32.65 | 33.21 | 32.47 | 33.11 | 400,470 | +0.20(+0.61%) |
May 07, 2012 | 32.45 | 33.04 | 32.43 | 32.91 | 211,323 | +0.30(+0.93%) |
May 04, 2012 | 33.31 | 33.31 | 32.35 | 32.61 | 350,969 | -0.79(-2.37%) |
May 03, 2012 | 33.44 | 33.47 | 32.66 | 33.40 | 270,937 | +0.02(+0.05%) |
May 02, 2012 | 33.25 | 33.60 | 32.95 | 33.38 | 261,142 | +0.22(+0.66%) |
May 01, 2012 | 33.36 | 33.42 | 33.00 | 33.16 | 397,337 | -0.04(-0.13%) |
Apr 30, 2012 | 33.15 | 33.25 | 32.52 | 33.20 | 228,624 | +0.01(+0.03%) |
Apr 27, 2012 | 32.88 | 33.26 | 32.80 | 33.20 | 333,847 | +0.41(+1.26%) |
Apr 26, 2012 | 32.50 | 32.96 | 32.49 | 32.78 | 225,427 | +0.22(+0.67%) |
Apr 25, 2012 | 32.63 | 32.80 | 32.43 | 32.56 | 261,948 | +0.06(+0.18%) |
Apr 24, 2012 | 32.59 | 32.94 | 32.33 | 32.51 | 178,790 | -0.20(-0.62%) |
Apr 23, 2012 | 32.78 | 32.88 | 32.14 | 32.71 | 182,321 | -0.29(-0.87%) |
Apr 20, 2012 | 32.26 | 33.28 | 32.26 | 32.99 | 181,034 | +0.93(+2.91%) |
Apr 19, 2012 | 32.59 | 32.60 | 31.92 | 32.06 | 162,261 | -0.48(-1.47%) |
Apr 18, 2012 | 32.51 | 32.68 | 32.35 | 32.54 | 250,733 | -0.13(-0.39%) |
Apr 17, 2012 | 32.57 | 33.26 | 32.57 | 32.67 | 212,373 | +0.29(+0.88%) |
Apr 16, 2012 | 32.66 | 32.95 | 32.33 | 32.38 | 110,635 | -0.22(-0.67%) |
Apr 13, 2012 | 33.03 | 33.23 | 32.53 | 32.60 | 103,716 | -0.62(-1.88%) |
Apr 12, 2012 | 32.91 | 33.28 | 32.70 | 33.22 | 200,534 | +0.38(+1.15%) |
Apr 11, 2012 | 32.20 | 33.08 | 32.20 | 32.84 | 308,313 | +0.94(+2.95%) |
Apr 10, 2012 | 33.22 | 33.25 | 31.89 | 31.90 | 277,799 | -1.49(-4.46%) |
Apr 09, 2012 | 33.16 | 33.46 | 32.97 | 33.39 | 217,424 | -0.20(-0.60%) |
Apr 05, 2012 | 33.77 | 33.77 | 33.43 | 33.59 | 457,790 | -0.35(-1.04%) |
Apr 04, 2012 | 33.46 | 34.34 | 33.30 | 33.94 | 325,163 | +0.28(+0.82%) |
Apr 03, 2012 | 33.46 | 33.92 | 33.46 | 33.67 | 370,376 | +0.29(+0.88%) |