Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.18 | 38.48 | 38.13 | 38.48 | 4,996 | +0.41(+1.08%) |
Mar 27, 2013 | 37.91 | 38.07 | 37.91 | 38.06 | 921 | +0.12(+0.33%) |
Mar 26, 2013 | 37.86 | 37.94 | 37.80 | 37.94 | 2,983 | +0.39(+1.04%) |
Mar 25, 2013 | 37.79 | 37.94 | 37.52 | 37.55 | 12,464 | -0.19(-0.50%) |
Mar 22, 2013 | 37.77 | 37.85 | 37.68 | 37.74 | 30,058 | -0.02(-0.05%) |
Mar 21, 2013 | 37.79 | 37.82 | 37.73 | 37.76 | 1,951 | -0.11(-0.29%) |
Mar 20, 2013 | 37.80 | 38.05 | 37.80 | 37.87 | 16,840 | +0.26(+0.69%) |
Mar 19, 2013 | 37.65 | 37.86 | 37.49 | 37.61 | 15,281 | +0.01(+0.03%) |
Mar 18, 2013 | 37.80 | 37.80 | 37.48 | 37.60 | 4,782 | -0.23(-0.61%) |
Mar 14, 2013 | 37.78 | 37.83 | 37.83 | 37.83 | 2,400 | +0.16(+0.42%) |
Mar 13, 2013 | 37.56 | 37.71 | 37.45 | 37.67 | 4,134 | +0.14(+0.37%) |
Mar 12, 2013 | 37.37 | 37.58 | 37.37 | 37.53 | 4,712 | +0.08(+0.21%) |
Mar 11, 2013 | 37.49 | 37.49 | 37.34 | 37.45 | 14,881 | +0.10(+0.28%) |
Mar 08, 2013 | 37.18 | 37.35 | 37.18 | 37.35 | 2,674 | +0.19(+0.50%) |
Mar 07, 2013 | 37.14 | 37.19 | 37.11 | 37.16 | 5,871 | +0.06(+0.16%) |
Mar 06, 2013 | 37.10 | 37.21 | 37.08 | 37.10 | 7,257 | +0.00(+0.01%) |
Mar 05, 2013 | 36.89 | 37.23 | 36.89 | 37.10 | 10,061 | +0.37(+1.00%) |
Mar 04, 2013 | 36.60 | 36.73 | 36.48 | 36.73 | 2,123 | +0.08(+0.22%) |
Mar 01, 2013 | 36.42 | 36.65 | 36.36 | 36.65 | 36,293 | +0.23(+0.63%) |
Feb 28, 2013 | 36.31 | 36.60 | 36.31 | 36.42 | 4,043 | -0.03(-0.09%) |
Feb 27, 2013 | 36.12 | 36.45 | 36.12 | 36.45 | 2,105 | +0.39(+1.08%) |
Feb 26, 2013 | 35.80 | 36.06 | 35.74 | 36.06 | 1,903 | -0.07(-0.19%) |
Feb 22, 2013 | 36.07 | 36.20 | 35.99 | 36.13 | 3,887 | +0.14(+0.39%) |
Feb 21, 2013 | 35.95 | 36.01 | 35.78 | 35.99 | 5,753 | -0.10(-0.28%) |
Feb 20, 2013 | 36.50 | 36.50 | 36.09 | 36.09 | 5,915 | -0.54(-1.47%) |
Feb 19, 2013 | 36.40 | 36.63 | 36.40 | 36.63 | 6,017 | +0.32(+0.88%) |
Feb 15, 2013 | 36.30 | 36.56 | 36.26 | 36.31 | 3,723 | +0.06(+0.17%) |
Feb 14, 2013 | 36.20 | 36.26 | 36.14 | 36.25 | 6,091 | +0.10(+0.28%) |
Feb 13, 2013 | 36.12 | 36.16 | 36.00 | 36.15 | 16,923 | +0.24(+0.66%) |
Feb 12, 2013 | 36.15 | 36.15 | 35.89 | 35.91 | 3,748 | -0.04(-0.11%) |
Feb 11, 2013 | 35.83 | 35.95 | 35.83 | 35.95 | 3,497 | -0.04(-0.11%) |
Feb 08, 2013 | 36.01 | 36.10 | 35.99 | 35.99 | 3,200 | +0.18(+0.50%) |
Feb 07, 2013 | 35.80 | 35.89 | 35.60 | 35.81 | 13,955 | -0.08(-0.22%) |
Feb 06, 2013 | 35.75 | 35.90 | 35.73 | 35.89 | 16,735 | +0.47(+1.33%) |
Feb 04, 2013 | 35.71 | 35.71 | 35.38 | 35.42 | 14,470 | -0.41(-1.14%) |
Feb 01, 2013 | 35.66 | 35.83 | 35.63 | 35.83 | 6,146 | +0.36(+1.01%) |
Jan 31, 2013 | 35.36 | 35.51 | 35.28 | 35.47 | 11,102 | +0.16(+0.46%) |
Jan 30, 2013 | 35.29 | 35.57 | 35.29 | 35.31 | 5,679 | -0.23(-0.64%) |
Jan 29, 2013 | 35.55 | 35.64 | 35.51 | 35.54 | 3,707 | -0.02(-0.07%) |
Jan 28, 2013 | 35.54 | 35.66 | 35.51 | 35.56 | 3,497 | +0.06(+0.17%) |
Jan 25, 2013 | 35.45 | 35.56 | 35.37 | 35.50 | 3,791 | +0.29(+0.83%) |
Jan 24, 2013 | 35.13 | 35.38 | 35.13 | 35.21 | 4,567 | +0.16(+0.46%) |
Jan 23, 2013 | 35.10 | 35.13 | 35.03 | 35.05 | 17,195 | -0.11(-0.31%) |
Jan 22, 2013 | 34.96 | 35.20 | 34.96 | 35.16 | 16,498 | +0.17(+0.49%) |
Jan 18, 2013 | 34.94 | 35.00 | 34.86 | 34.99 | 13,200 | +0.22(+0.63%) |
Jan 17, 2013 | 34.71 | 34.86 | 34.71 | 34.77 | 15,851 | +0.24(+0.70%) |
Jan 16, 2013 | 34.54 | 34.56 | 34.48 | 34.53 | 6,572 | -0.05(-0.14%) |
Jan 15, 2013 | 34.38 | 34.58 | 34.38 | 34.58 | 11,296 | +0.23(+0.67%) |
Jan 14, 2013 | 34.34 | 34.45 | 34.34 | 34.35 | 3,168 | -0.02(-0.06%) |
Jan 11, 2013 | 34.50 | 34.50 | 34.33 | 34.37 | 3,962 | -0.09(-0.26%) |
Jan 10, 2013 | 34.45 | 34.46 | 34.16 | 34.46 | 4,454 | +0.16(+0.47%) |
Jan 09, 2013 | 34.17 | 34.30 | 34.17 | 34.30 | 5,350 | +0.28(+0.82%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.93 | 34.02 | 7,741 | -0.05(-0.15%) |
Jan 07, 2013 | 34.08 | 34.08 | 33.78 | 34.07 | 4,205 | +0.17(+0.50%) |
Jan 04, 2013 | 33.84 | 33.95 | 33.84 | 33.90 | 1,970 | +0.22(+0.65%) |
Jan 03, 2013 | 33.72 | 33.85 | 33.58 | 33.68 | 2,124 | -0.02(-0.06%) |
Jan 02, 2013 | 33.62 | 33.70 | 33.53 | 33.70 | 6,781 | +0.88(+2.68%) |
Dec 31, 2012 | 32.57 | 32.82 | 32.82 | 32.82 | 5,477 | +0.13(+0.40%) |
Dec 28, 2012 | 32.84 | 32.88 | 32.69 | 32.69 | 708 | -0.25(-0.76%) |
Dec 27, 2012 | 32.99 | 32.99 | 32.63 | 32.94 | 6,273 | -0.16(-0.48%) |
Dec 26, 2012 | 33.11 | 33.11 | 32.91 | 33.10 | 20,359 | -0.16(-0.48%) |
Dec 24, 2012 | 33.26 | 33.26 | 33.16 | 33.26 | 6,147 | -0.17(-0.51%) |
Dec 21, 2012 | 33.30 | 33.43 | 33.15 | 33.43 | 16,664 | -0.54(-1.59%) |
Dec 20, 2012 | 33.94 | 34.07 | 33.93 | 33.97 | 12,011 | +0.23(+0.68%) |
Dec 19, 2012 | 33.83 | 33.85 | 33.74 | 33.74 | 3,328 | -0.12(-0.35%) |
Dec 18, 2012 | 33.60 | 33.86 | 33.36 | 33.86 | 6,628 | +0.33(+0.98%) |
Dec 17, 2012 | 33.33 | 33.53 | 33.33 | 33.53 | 5,700 | +0.31(+0.93%) |
Dec 14, 2012 | 33.28 | 33.37 | 33.22 | 33.22 | 1,809 | -0.18(-0.54%) |
Dec 13, 2012 | 33.56 | 33.56 | 33.32 | 33.40 | 1,730 | -0.16(-0.48%) |
Dec 12, 2012 | 33.80 | 33.80 | 33.56 | 33.56 | 5,231 | -0.19(-0.57%) |
Dec 11, 2012 | 33.30 | 33.82 | 33.30 | 33.75 | 3,796 | +0.35(+1.04%) |
Dec 10, 2012 | 33.35 | 33.42 | 33.35 | 33.41 | 775 | +0.24(+0.72%) |
Dec 07, 2012 | 33.17 | 33.22 | 33.13 | 33.17 | 4,529 | +0.04(+0.12%) |
Dec 06, 2012 | 33.10 | 33.13 | 33.00 | 33.13 | 1,058 | +0.05(+0.15%) |
Dec 05, 2012 | 33.10 | 33.16 | 30.77 | 33.08 | 19,921 | -0.07(-0.21%) |
Dec 04, 2012 | 32.81 | 33.25 | 32.81 | 33.15 | 3,472 | +0.04(+0.12%) |
Nov 30, 2012 | 33.23 | 33.23 | 33.03 | 33.11 | 3,196 | -0.07(-0.21%) |
Nov 29, 2012 | 33.14 | 33.23 | 33.07 | 33.18 | 2,676 | +0.40(+1.21%) |
Nov 28, 2012 | 32.66 | 32.78 | 32.48 | 32.78 | 1,568 | +0.00(+0.01%) |
Nov 27, 2012 | 33.00 | 33.03 | 32.78 | 32.78 | 600 | -0.24(-0.73%) |
Nov 26, 2012 | 32.85 | 33.02 | 32.85 | 33.02 | 12,270 | -0.08(-0.24%) |
Nov 23, 2012 | 33.00 | 33.10 | 33.00 | 33.10 | 623 | +0.28(+0.85%) |
Nov 21, 2012 | 32.80 | 32.84 | 32.72 | 32.82 | 27,309 | +0.18(+0.54%) |
Nov 20, 2012 | 32.57 | 32.64 | 32.57 | 32.64 | 1,444 | +0.06(+0.20%) |
Nov 19, 2012 | 32.47 | 32.58 | 32.43 | 32.58 | 12,133 | +0.52(+1.62%) |
Nov 16, 2012 | 31.69 | 32.10 | 31.69 | 32.06 | 12,911 | +0.28(+0.88%) |
Nov 15, 2012 | 31.55 | 31.78 | 31.55 | 31.78 | 6,166 | +0.03(+0.09%) |
Nov 14, 2012 | 32.40 | 32.40 | 31.73 | 31.75 | 18,654 | -0.63(-1.94%) |
Nov 13, 2012 | 32.59 | 32.59 | 32.38 | 32.38 | 2,951 | -0.12(-0.38%) |
Nov 12, 2012 | 32.67 | 32.67 | 32.50 | 32.50 | 26,995 | +0.04(+0.12%) |
Nov 09, 2012 | 32.26 | 32.53 | 32.26 | 32.46 | 4,999 | +0.17(+0.53%) |
Nov 08, 2012 | 32.86 | 32.86 | 32.29 | 32.29 | 7,570 | -0.71(-2.15%) |
Nov 07, 2012 | 33.44 | 33.53 | 32.74 | 33.00 | 8,100 | -0.40(-1.20%) |
Nov 06, 2012 | 33.21 | 33.43 | 33.21 | 33.40 | 4,013 | +0.18(+0.54%) |
Nov 05, 2012 | 32.94 | 33.25 | 32.94 | 33.22 | 870 | +0.22(+0.67%) |
Nov 02, 2012 | 33.42 | 33.42 | 32.97 | 33.00 | 4,893 | -0.21(-0.62%) |
Nov 01, 2012 | 32.81 | 33.26 | 32.81 | 33.21 | 33,037 | +0.42(+1.28%) |
Oct 31, 2012 | 33.09 | 33.09 | 32.62 | 32.79 | 43,254 | -0.12(-0.37%) |
Oct 26, 2012 | 33.00 | 32.91 | 32.91 | 32.91 | 4,000 | -0.22(-0.66%) |
Oct 25, 2012 | 33.15 | 33.19 | 33.05 | 33.13 | 33,011 | +0.26(+0.79%) |
Oct 24, 2012 | 33.03 | 33.03 | 32.87 | 32.87 | 2,754 | +0.03(+0.09%) |
Oct 23, 2012 | 32.66 | 32.93 | 32.60 | 32.84 | 9,879 | -0.30(-0.91%) |
Oct 19, 2012 | 33.74 | 33.74 | 33.11 | 33.14 | 6,154 | -0.62(-1.84%) |
Oct 18, 2012 | 34.04 | 34.04 | 33.74 | 33.76 | 6,496 | -0.37(-1.08%) |
Oct 17, 2012 | 34.21 | 34.39 | 34.10 | 34.13 | 6,950 | -0.10(-0.29%) |
Oct 16, 2012 | 34.26 | 34.28 | 34.20 | 34.23 | 4,273 | +0.25(+0.74%) |
Oct 15, 2012 | 33.84 | 34.02 | 33.84 | 33.98 | 5,719 | +0.15(+0.44%) |
Oct 12, 2012 | 34.01 | 34.01 | 33.83 | 33.83 | 2,187 | -0.15(-0.44%) |
Oct 11, 2012 | 34.06 | 34.12 | 33.98 | 33.98 | 1,993 | +0.22(+0.66%) |
Oct 10, 2012 | 33.95 | 33.95 | 33.75 | 33.76 | 849 | -0.22(-0.65%) |
Oct 09, 2012 | 34.34 | 34.34 | 33.95 | 33.98 | 12,913 | -0.41(-1.19%) |
Oct 08, 2012 | 34.40 | 34.40 | 34.28 | 34.39 | 3,994 | -0.03(-0.07%) |
Oct 05, 2012 | 34.86 | 34.86 | 34.42 | 34.42 | 3,929 | -0.19(-0.55%) |
Oct 04, 2012 | 34.62 | 34.65 | 34.44 | 34.61 | 24,105 | -0.05(-0.15%) |
Oct 03, 2012 | 34.65 | 34.69 | 34.61 | 34.66 | 1,534 | +0.09(+0.26%) |
Oct 02, 2012 | 34.48 | 34.59 | 34.45 | 34.57 | 9,020 | +0.25(+0.73%) |
Oct 01, 2012 | 34.33 | 34.40 | 34.32 | 34.32 | 1,165 | +0.24(+0.71%) |
Sep 28, 2012 | 33.91 | 34.08 | 33.84 | 34.08 | 4,552 | +0.03(+0.08%) |
Sep 27, 2012 | 33.91 | 34.05 | 33.85 | 34.05 | 2,368 | +0.36(+1.06%) |
Sep 26, 2012 | 33.75 | 33.79 | 33.69 | 33.69 | 1,236 | -0.19(-0.55%) |
Sep 25, 2012 | 34.32 | 34.36 | 33.85 | 33.88 | 2,373 | -0.15(-0.44%) |
Sep 24, 2012 | 33.95 | 34.11 | 33.95 | 34.03 | 8,644 | -0.06(-0.19%) |
Sep 21, 2012 | 34.04 | 34.22 | 34.04 | 34.09 | 13,483 | +0.20(+0.60%) |
Sep 20, 2012 | 33.79 | 33.90 | 33.73 | 33.89 | 2,971 | +0.00(+0.00%) |
Sep 19, 2012 | 34.02 | 34.09 | 33.81 | 33.89 | 17,877 | -0.21(-0.62%) |
Sep 18, 2012 | 33.94 | 34.11 | 33.94 | 34.10 | 4,189 | +0.20(+0.60%) |
Sep 17, 2012 | 33.82 | 33.90 | 33.79 | 33.90 | 9,798 | +0.06(+0.19%) |
Sep 14, 2012 | 33.91 | 34.05 | 33.82 | 33.84 | 31,944 | +0.16(+0.46%) |
Sep 13, 2012 | 33.28 | 33.75 | 33.26 | 33.68 | 5,614 | +0.38(+1.14%) |
Sep 12, 2012 | 33.39 | 33.39 | 33.26 | 33.30 | 18,685 | -0.10(-0.30%) |
Sep 11, 2012 | 33.45 | 33.55 | 33.33 | 33.40 | 4,595 | -0.04(-0.12%) |
Sep 10, 2012 | 33.47 | 33.52 | 33.42 | 33.44 | 7,662 | -0.27(-0.80%) |
Sep 07, 2012 | 33.78 | 33.78 | 33.60 | 33.71 | 36,032 | +0.08(+0.24%) |
Sep 06, 2012 | 33.25 | 33.63 | 33.25 | 33.63 | 1,826 | +0.48(+1.45%) |
Sep 05, 2012 | 33.06 | 33.19 | 33.01 | 33.15 | 17,483 | +0.15(+0.45%) |
Sep 04, 2012 | 32.60 | 33.00 | 32.59 | 33.00 | 1,855 | +0.28(+0.86%) |
Aug 31, 2012 | 32.79 | 32.79 | 32.54 | 32.72 | 1,205 | +0.07(+0.21%) |
Aug 30, 2012 | 32.60 | 32.65 | 32.56 | 32.65 | 2,729 | -0.20(-0.61%) |
Aug 29, 2012 | 32.60 | 32.94 | 32.60 | 32.85 | 1,936 | +0.30(+0.92%) |
Aug 27, 2012 | 32.66 | 32.66 | 32.40 | 32.55 | 17,174 | +0.11(+0.34%) |
Aug 24, 2012 | 32.24 | 32.44 | 32.24 | 32.44 | 3,378 | +0.26(+0.81%) |
Aug 23, 2012 | 32.25 | 32.28 | 32.12 | 32.18 | 3,233 | -0.23(-0.71%) |
Aug 22, 2012 | 32.32 | 32.45 | 32.27 | 32.41 | 41,732 | +0.03(+0.09%) |
Aug 21, 2012 | 32.25 | 32.65 | 32.23 | 32.38 | 57,878 | +0.00(+0.00%) |
Aug 20, 2012 | 32.38 | 32.43 | 32.23 | 32.38 | 125,243 | +0.04(+0.12%) |
Aug 17, 2012 | 32.12 | 32.49 | 32.11 | 32.34 | 2,736 | +0.16(+0.49%) |
Aug 16, 2012 | 32.15 | 32.25 | 32.15 | 32.18 | 1,002 | +0.08(+0.25%) |
Aug 15, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 2,100 | +0.21(+0.66%) |
Aug 14, 2012 | 31.88 | 31.89 | 31.88 | 31.89 | 500 | +0.08(+0.24%) |
Aug 13, 2012 | 31.98 | 31.98 | 31.66 | 31.81 | 6,414 | -0.10(-0.30%) |
Aug 10, 2012 | 31.68 | 31.91 | 31.68 | 31.91 | 2,318 | +0.08(+0.26%) |
Aug 09, 2012 | 31.82 | 31.83 | 31.80 | 31.83 | 2,184 | -0.11(-0.36%) |
Aug 08, 2012 | 31.85 | 31.94 | 31.85 | 31.94 | 800 | +0.09(+0.28%) |
Aug 07, 2012 | 31.27 | 31.85 | 31.27 | 31.85 | 2,077 | +0.22(+0.69%) |
Aug 06, 2012 | 31.64 | 31.66 | 31.58 | 31.63 | 672 | +0.07(+0.23%) |
Aug 03, 2012 | 31.71 | 31.71 | 31.56 | 31.56 | 1,209 | +0.47(+1.50%) |
Aug 02, 2012 | 31.04 | 31.09 | 30.90 | 31.09 | 14,702 | -0.21(-0.69%) |
Aug 01, 2012 | 31.41 | 31.68 | 31.31 | 31.31 | 1,539 | -0.17(-0.55%) |
Jul 31, 2012 | 31.92 | 31.92 | 31.48 | 31.48 | 1,079 | -0.44(-1.39%) |
Jul 30, 2012 | 32.10 | 32.10 | 31.90 | 31.92 | 1,985 | -0.18(-0.55%) |
Jul 27, 2012 | 31.70 | 32.10 | 31.70 | 32.10 | 2,146 | +0.52(+1.65%) |
Jul 26, 2012 | 31.92 | 31.92 | 31.58 | 31.58 | 415 | +0.12(+0.38%) |
Jul 25, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 100 | -0.04(-0.14%) |
Jul 24, 2012 | 31.80 | 31.80 | 31.48 | 31.50 | 1,885 | -0.35(-1.11%) |
Jul 23, 2012 | 31.85 | 31.86 | 31.85 | 31.86 | 283 | -0.60(-1.86%) |
Jul 20, 2012 | 32.60 | 32.60 | 32.38 | 32.46 | 1,140 | -0.47(-1.42%) |
Jul 19, 2012 | 32.94 | 32.95 | 32.90 | 32.93 | 675 | -0.20(-0.61%) |
Jul 18, 2012 | 32.77 | 33.29 | 32.77 | 33.13 | 6,666 | +0.22(+0.68%) |
Jul 17, 2012 | 32.55 | 33.00 | 32.55 | 32.91 | 3,806 | +0.26(+0.79%) |
Jul 16, 2012 | 32.67 | 32.67 | 32.64 | 32.65 | 1,875 | -0.17(-0.51%) |
Jul 13, 2012 | 32.60 | 32.82 | 32.58 | 32.82 | 1,454 | +0.44(+1.37%) |
Jul 12, 2012 | 32.09 | 32.37 | 32.09 | 32.37 | 491 | +0.03(+0.08%) |
Jul 11, 2012 | 32.47 | 32.56 | 32.32 | 32.35 | 2,090 | -0.10(-0.32%) |
Jul 10, 2012 | 32.96 | 32.99 | 32.45 | 32.45 | 3,490 | -0.45(-1.37%) |
Jul 09, 2012 | 32.79 | 32.90 | 32.79 | 32.90 | 974 | +0.52(+1.61%) |
Jul 06, 2012 | 32.49 | 32.49 | 32.38 | 32.38 | 350 | -0.55(-1.67%) |
Jul 05, 2012 | 32.94 | 32.94 | 32.89 | 32.93 | 1,768 | +0.02(+0.06%) |
Jul 03, 2012 | 32.81 | 32.98 | 32.81 | 32.91 | 1,434 | +0.12(+0.37%) |
Jul 02, 2012 | 32.62 | 32.79 | 32.61 | 32.79 | 7,473 | +0.37(+1.14%) |
Jun 29, 2012 | 32.42 | 32.52 | 32.42 | 32.42 | 1,457 | +0.81(+2.56%) |
Jun 28, 2012 | 31.94 | 31.94 | 31.49 | 31.61 | 11,883 | -0.28(-0.88%) |
Jun 27, 2012 | 31.67 | 31.91 | 31.67 | 31.89 | 3,204 | +0.40(+1.27%) |
Jun 26, 2012 | 31.43 | 31.49 | 31.43 | 31.49 | 5,010 | +0.22(+0.70%) |
Jun 25, 2012 | 31.26 | 31.34 | 31.25 | 31.27 | 2,631 | -0.27(-0.86%) |
Jun 22, 2012 | 31.23 | 31.54 | 31.23 | 31.54 | 1,302 | +0.38(+1.22%) |
Jun 21, 2012 | 31.62 | 31.62 | 31.16 | 31.16 | 4,496 | -0.87(-2.72%) |
Jun 20, 2012 | 31.93 | 32.05 | 31.93 | 32.03 | 740 | -0.04(-0.12%) |
Jun 19, 2012 | 31.73 | 32.18 | 31.73 | 32.07 | 2,210 | +0.42(+1.33%) |
Jun 18, 2012 | 31.13 | 31.72 | 31.13 | 31.65 | 4,482 | +0.51(+1.64%) |
Jun 15, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 158 | +0.12(+0.37%) |
Jun 14, 2012 | 30.61 | 31.02 | 30.61 | 31.02 | 450 | +0.35(+1.13%) |
Jun 13, 2012 | 30.83 | 30.83 | 30.68 | 30.68 | 826 | -0.00(-0.01%) |
Jun 12, 2012 | 30.56 | 30.68 | 30.44 | 30.68 | 500 | -0.04(-0.13%) |
Jun 11, 2012 | 30.73 | 30.73 | 30.72 | 30.72 | 300 | -0.13(-0.42%) |
Jun 08, 2012 | 30.39 | 30.85 | 30.39 | 30.85 | 345 | +0.10(+0.33%) |
Jun 07, 2012 | 30.77 | 30.81 | 30.69 | 30.75 | 1,114 | +0.11(+0.37%) |
Jun 06, 2012 | 30.29 | 30.64 | 30.29 | 30.64 | 329 | +0.44(+1.44%) |
Jun 05, 2012 | 29.75 | 30.20 | 29.75 | 30.20 | 951 | +0.55(+1.85%) |
Jun 04, 2012 | 29.83 | 29.95 | 29.65 | 29.65 | 957 | -0.16(-0.54%) |
Jun 01, 2012 | 29.60 | 30.10 | 29.60 | 29.81 | 1,662 | -0.86(-2.80%) |
May 31, 2012 | 30.75 | 30.75 | 30.30 | 30.67 | 1,581 | -0.15(-0.48%) |
May 30, 2012 | 30.77 | 30.82 | 30.76 | 30.82 | 4,646 | -0.19(-0.62%) |
May 29, 2012 | 30.90 | 31.21 | 30.90 | 31.01 | 3,680 | +0.07(+0.24%) |
May 25, 2012 | 30.91 | 30.95 | 30.91 | 30.94 | 1,277 | +0.31(+1.01%) |
May 23, 2012 | 30.32 | 30.63 | 30.63 | 30.63 | 2,400 | -0.21(-0.68%) |
May 22, 2012 | 31.06 | 31.10 | 30.84 | 30.84 | 1,502 | +0.06(+0.19%) |
May 21, 2012 | 30.48 | 30.78 | 30.48 | 30.78 | 850 | +0.46(+1.52%) |
May 18, 2012 | 30.35 | 30.48 | 30.32 | 30.32 | 1,802 | -0.29(-0.96%) |
May 17, 2012 | 31.00 | 31.02 | 30.60 | 30.61 | 1,762 | -0.47(-1.50%) |
May 16, 2012 | 31.12 | 31.12 | 31.08 | 31.08 | 962 | -0.08(-0.26%) |
May 15, 2012 | 31.29 | 31.31 | 31.10 | 31.16 | 1,025 | -0.19(-0.61%) |
May 14, 2012 | 31.25 | 31.36 | 31.11 | 31.35 | 1,886 | -0.21(-0.67%) |
May 11, 2012 | 31.58 | 31.59 | 31.49 | 31.56 | 847 | +0.03(+0.11%) |
May 10, 2012 | 31.54 | 31.63 | 31.53 | 31.53 | 1,801 | +0.23(+0.73%) |
May 09, 2012 | 31.00 | 31.45 | 31.00 | 31.30 | 1,682 | -0.33(-1.05%) |
May 08, 2012 | 31.46 | 31.63 | 31.18 | 31.63 | 2,068 | +0.13(+0.43%) |
May 07, 2012 | 31.38 | 31.51 | 31.38 | 31.50 | 1,144 | +0.01(+0.03%) |
May 04, 2012 | 31.68 | 31.68 | 31.49 | 31.49 | 938 | -0.50(-1.57%) |
May 03, 2012 | 32.04 | 32.04 | 31.99 | 31.99 | 665 | -0.36(-1.11%) |
May 02, 2012 | 32.23 | 32.35 | 32.18 | 32.35 | 1,177 | -0.09(-0.28%) |
May 01, 2012 | 32.33 | 32.63 | 32.33 | 32.44 | 1,534 | +0.06(+0.20%) |
Apr 30, 2012 | 32.38 | 32.38 | 32.38 | 32.38 | 155 | -0.04(-0.11%) |
Apr 27, 2012 | 32.24 | 32.41 | 32.24 | 32.41 | 3,352 | +0.19(+0.59%) |
Apr 26, 2012 | 32.31 | 32.31 | 31.96 | 32.22 | 5,739 | -0.05(-0.14%) |
Apr 25, 2012 | 32.30 | 32.38 | 32.18 | 32.27 | 19,295 | +0.45(+1.41%) |
Apr 24, 2012 | 31.69 | 31.82 | 31.57 | 31.82 | 3,850 | +0.00(+0.00%) |
Apr 23, 2012 | 31.70 | 31.82 | 31.70 | 31.82 | 2,803 | -0.37(-1.15%) |
Apr 20, 2012 | 32.20 | 32.34 | 32.16 | 32.19 | 5,134 | +0.15(+0.47%) |
Apr 19, 2012 | 32.32 | 32.32 | 31.96 | 32.04 | 2,118 | +0.09(+0.30%) |
Apr 18, 2012 | 31.96 | 31.96 | 31.84 | 31.95 | 1,516 | -0.03(-0.11%) |
Apr 17, 2012 | 31.51 | 32.05 | 31.50 | 31.98 | 3,656 | +0.63(+2.01%) |
Apr 16, 2012 | 31.27 | 31.43 | 31.27 | 31.35 | 2,055 | -0.09(-0.29%) |
Apr 13, 2012 | 31.45 | 31.52 | 31.42 | 31.44 | 1,206 | -0.38(-1.19%) |
Apr 12, 2012 | 31.61 | 31.85 | 31.61 | 31.82 | 1,127 | +0.33(+1.04%) |
Apr 11, 2012 | 31.41 | 31.50 | 31.41 | 31.49 | 2,353 | +0.37(+1.20%) |
Apr 10, 2012 | 31.76 | 31.76 | 31.12 | 31.12 | 1,252 | -0.73(-2.29%) |
Apr 09, 2012 | 31.88 | 31.88 | 31.83 | 31.85 | 1,854 | -0.50(-1.55%) |
Apr 05, 2012 | 32.38 | 32.38 | 32.35 | 32.35 | 566 | +0.04(+0.12%) |
Apr 04, 2012 | 31.84 | 32.36 | 31.84 | 32.31 | 7,160 | -0.23(-0.71%) |
Apr 03, 2012 | 32.70 | 32.72 | 32.54 | 32.54 | 656 | -0.02(-0.06%) |