Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.33 | 37.65 | 37.16 | 37.64 | 80,812 | +0.40(+1.07%) |
Apr 29, 2013 | 37.10 | 37.25 | 36.96 | 37.24 | 49,381 | +0.34(+0.93%) |
Apr 26, 2013 | 37.16 | 37.16 | 36.82 | 36.90 | 58,449 | -0.10(-0.26%) |
Apr 25, 2013 | 37.27 | 37.27 | 36.91 | 37.00 | 42,985 | -0.20(-0.54%) |
Apr 24, 2013 | 37.40 | 37.40 | 37.07 | 37.20 | 43,203 | +0.02(+0.06%) |
Apr 23, 2013 | 37.28 | 37.30 | 37.01 | 37.17 | 47,041 | +0.17(+0.45%) |
Apr 22, 2013 | 37.37 | 37.37 | 36.78 | 37.01 | 41,081 | -0.13(-0.35%) |
Apr 19, 2013 | 36.73 | 37.14 | 36.72 | 37.14 | 24,615 | +0.52(+1.43%) |
Apr 18, 2013 | 36.93 | 36.93 | 36.44 | 36.62 | 74,785 | -0.03(-0.08%) |
Apr 17, 2013 | 36.84 | 36.84 | 36.42 | 36.64 | 39,247 | -0.43(-1.15%) |
Apr 16, 2013 | 36.61 | 37.07 | 36.36 | 37.07 | 459,923 | +0.56(+1.55%) |
Apr 15, 2013 | 37.09 | 37.09 | 36.45 | 36.51 | 82,375 | -0.61(-1.63%) |
Apr 12, 2013 | 37.00 | 37.11 | 36.72 | 37.11 | 45,293 | +0.16(+0.43%) |
Apr 11, 2013 | 36.96 | 37.21 | 36.90 | 36.96 | 55,483 | -0.01(-0.04%) |
Apr 10, 2013 | 37.00 | 37.04 | 36.82 | 36.97 | 125,414 | +0.10(+0.28%) |
Apr 09, 2013 | 36.86 | 36.98 | 36.68 | 36.86 | 43,790 | +0.01(+0.02%) |
Apr 08, 2013 | 36.66 | 36.86 | 36.46 | 36.86 | 79,701 | +0.28(+0.75%) |
Apr 05, 2013 | 36.14 | 36.60 | 35.99 | 36.58 | 110,978 | +0.21(+0.59%) |
Apr 04, 2013 | 35.80 | 36.39 | 35.80 | 36.37 | 45,004 | +0.59(+1.65%) |
Apr 03, 2013 | 35.92 | 35.94 | 35.68 | 35.78 | 57,621 | -0.12(-0.33%) |
Apr 02, 2013 | 35.87 | 36.05 | 35.78 | 35.89 | 97,288 | +0.19(+0.52%) |
Apr 01, 2013 | 35.76 | 35.76 | 35.40 | 35.71 | 78,761 | +0.20(+0.56%) |
Mar 28, 2013 | 35.35 | 35.54 | 35.28 | 35.51 | 68,766 | +0.16(+0.45%) |
Mar 27, 2013 | 35.24 | 35.36 | 35.18 | 35.35 | 34,499 | +0.01(+0.02%) |
Mar 26, 2013 | 35.05 | 35.35 | 35.05 | 35.34 | 54,190 | +0.37(+1.06%) |
Mar 25, 2013 | 35.52 | 35.52 | 34.91 | 34.97 | 271,481 | +0.02(+0.06%) |
Mar 22, 2013 | 35.05 | 35.05 | 34.86 | 34.95 | 29,273 | +0.10(+0.27%) |
Mar 21, 2013 | 34.81 | 35.08 | 34.81 | 34.85 | 88,113 | -0.04(-0.12%) |
Mar 20, 2013 | 34.89 | 34.92 | 34.78 | 34.89 | 63,212 | +0.12(+0.33%) |
Mar 19, 2013 | 35.12 | 35.12 | 34.63 | 34.78 | 40,017 | -0.07(-0.20%) |
Mar 18, 2013 | 35.81 | 35.81 | 34.76 | 34.85 | 148,264 | -0.20(-0.56%) |
Mar 15, 2013 | 35.15 | 35.15 | 34.84 | 35.04 | 52,640 | +0.10(+0.27%) |
Mar 14, 2013 | 34.68 | 34.98 | 34.68 | 34.95 | 70,963 | +0.31(+0.89%) |
Mar 13, 2013 | 34.68 | 34.70 | 34.46 | 34.64 | 52,083 | +0.01(+0.02%) |
Mar 12, 2013 | 34.72 | 34.73 | 34.51 | 34.63 | 69,117 | -0.03(-0.08%) |
Mar 11, 2013 | 34.73 | 34.75 | 34.56 | 34.66 | 43,613 | -0.08(-0.22%) |
Mar 08, 2013 | 35.00 | 35.00 | 34.54 | 34.74 | 25,988 | -0.09(-0.25%) |
Mar 07, 2013 | 35.15 | 35.15 | 34.76 | 34.83 | 68,431 | -0.20(-0.58%) |
Mar 06, 2013 | 35.17 | 35.17 | 34.88 | 35.03 | 38,061 | -0.03(-0.10%) |
Mar 05, 2013 | 34.96 | 35.16 | 34.83 | 35.07 | 67,115 | +0.22(+0.63%) |
Mar 04, 2013 | 34.68 | 34.94 | 34.60 | 34.85 | 46,198 | +0.22(+0.63%) |
Mar 01, 2013 | 34.36 | 34.66 | 34.25 | 34.63 | 48,335 | +0.14(+0.42%) |
Feb 28, 2013 | 34.63 | 34.68 | 34.48 | 34.48 | 48,137 | -0.15(-0.43%) |
Feb 27, 2013 | 34.54 | 34.74 | 34.48 | 34.63 | 26,411 | +0.14(+0.40%) |
Feb 26, 2013 | 34.44 | 34.54 | 34.23 | 34.50 | 41,840 | -0.40(-1.15%) |
Feb 22, 2013 | 34.77 | 34.91 | 34.77 | 34.90 | 55,481 | +0.23(+0.67%) |
Feb 21, 2013 | 34.89 | 34.98 | 34.59 | 34.67 | 46,637 | -0.17(-0.49%) |
Feb 20, 2013 | 34.91 | 35.13 | 34.84 | 34.84 | 55,748 | -0.01(-0.04%) |
Feb 19, 2013 | 34.72 | 34.85 | 34.67 | 34.85 | 29,505 | +0.18(+0.51%) |
Feb 15, 2013 | 34.57 | 34.68 | 34.47 | 34.68 | 29,197 | +0.10(+0.30%) |
Feb 14, 2013 | 34.61 | 34.66 | 34.55 | 34.57 | 32,082 | -0.07(-0.20%) |
Feb 13, 2013 | 34.66 | 34.72 | 34.58 | 34.64 | 82,902 | -0.01(-0.04%) |
Feb 12, 2013 | 34.49 | 34.66 | 34.33 | 34.66 | 32,701 | +0.29(+0.83%) |
Feb 11, 2013 | 34.26 | 34.40 | 34.26 | 34.37 | 67,396 | +0.14(+0.40%) |
Feb 08, 2013 | 33.94 | 34.23 | 33.94 | 34.23 | 71,398 | +0.35(+1.03%) |
Feb 07, 2013 | 34.05 | 34.06 | 33.77 | 33.88 | 53,370 | -0.13(-0.38%) |
Feb 06, 2013 | 33.75 | 34.05 | 33.73 | 34.01 | 52,626 | +0.01(+0.04%) |
Feb 04, 2013 | 33.96 | 34.15 | 33.90 | 34.00 | 87,419 | -0.06(-0.18%) |
Feb 01, 2013 | 34.10 | 34.25 | 34.01 | 34.06 | 130,896 | +0.06(+0.18%) |
Jan 31, 2013 | 34.33 | 34.33 | 33.97 | 34.00 | 110,192 | -0.38(-1.11%) |
Jan 30, 2013 | 34.72 | 34.72 | 34.31 | 34.38 | 49,209 | -0.29(-0.83%) |
Jan 29, 2013 | 34.57 | 34.67 | 34.51 | 34.67 | 84,963 | +0.16(+0.48%) |
Jan 28, 2013 | 34.67 | 34.67 | 34.36 | 34.51 | 70,565 | +0.01(+0.02%) |
Jan 25, 2013 | 34.42 | 34.50 | 34.33 | 34.50 | 55,648 | +0.18(+0.52%) |
Jan 24, 2013 | 34.51 | 34.58 | 34.21 | 34.32 | 84,595 | +0.01(+0.02%) |
Jan 23, 2013 | 34.40 | 34.40 | 34.27 | 34.31 | 50,441 | -0.04(-0.12%) |
Jan 22, 2013 | 34.25 | 34.35 | 34.20 | 34.35 | 102,401 | +0.12(+0.34%) |
Jan 18, 2013 | 34.24 | 34.24 | 34.03 | 34.24 | 99,235 | +0.11(+0.32%) |
Jan 17, 2013 | 34.13 | 34.20 | 34.10 | 34.13 | 61,084 | +0.12(+0.34%) |
Jan 16, 2013 | 34.05 | 34.05 | 33.88 | 34.01 | 84,465 | -0.06(-0.18%) |
Jan 15, 2013 | 33.79 | 34.08 | 33.79 | 34.08 | 56,769 | +0.20(+0.58%) |
Jan 14, 2013 | 33.88 | 33.88 | 33.79 | 33.88 | 74,987 | +0.12(+0.34%) |
Jan 11, 2013 | 33.79 | 33.79 | 33.58 | 33.76 | 66,550 | +0.00(+0.00%) |
Jan 10, 2013 | 33.97 | 33.97 | 33.61 | 33.76 | 92,157 | +0.04(+0.12%) |
Jan 09, 2013 | 33.69 | 33.75 | 33.59 | 33.72 | 163,302 | +0.13(+0.39%) |
Jan 08, 2013 | 33.60 | 33.73 | 33.48 | 33.59 | 78,320 | -0.03(-0.08%) |
Jan 07, 2013 | 33.60 | 33.65 | 33.49 | 33.62 | 105,114 | +0.03(+0.08%) |
Jan 04, 2013 | 33.56 | 33.59 | 33.43 | 33.59 | 75,297 | +0.09(+0.27%) |
Jan 03, 2013 | 33.43 | 33.64 | 33.39 | 33.50 | 64,798 | +0.10(+0.29%) |
Jan 02, 2013 | 33.56 | 33.56 | 33.27 | 33.41 | 79,338 | +0.32(+0.96%) |
Dec 31, 2012 | 32.80 | 33.09 | 32.74 | 33.09 | 45,398 | +0.27(+0.83%) |
Dec 28, 2012 | 32.89 | 33.11 | 32.79 | 32.82 | 178,012 | -0.19(-0.59%) |
Dec 27, 2012 | 32.87 | 33.05 | 32.69 | 33.01 | 32,494 | +0.12(+0.37%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.82 | 32.89 | 24,100 | -0.18(-0.54%) |
Dec 24, 2012 | 32.96 | 33.15 | 32.83 | 33.06 | 23,427 | +0.10(+0.29%) |
Dec 21, 2012 | 32.52 | 33.09 | 32.52 | 32.97 | 138,660 | -0.01(-0.04%) |
Dec 20, 2012 | 32.45 | 32.98 | 32.45 | 32.98 | 61,026 | +0.53(+1.64%) |
Dec 19, 2012 | 32.89 | 32.89 | 32.45 | 32.45 | 51,065 | -0.05(-0.15%) |
Dec 18, 2012 | 32.27 | 32.50 | 32.27 | 32.50 | 65,572 | +0.25(+0.78%) |
Dec 17, 2012 | 32.47 | 32.47 | 32.07 | 32.25 | 47,875 | +0.20(+0.63%) |
Dec 14, 2012 | 32.15 | 32.15 | 31.96 | 32.05 | 23,062 | -0.01(-0.04%) |
Dec 13, 2012 | 32.38 | 32.82 | 31.96 | 32.06 | 27,247 | -0.27(-0.84%) |
Dec 12, 2012 | 32.44 | 32.44 | 32.20 | 32.33 | 40,680 | -0.05(-0.15%) |
Dec 11, 2012 | 32.47 | 32.47 | 32.30 | 32.38 | 81,078 | +0.03(+0.10%) |
Dec 10, 2012 | 32.40 | 32.52 | 32.29 | 32.34 | 122,024 | -0.02(-0.06%) |
Dec 07, 2012 | 32.55 | 32.55 | 32.28 | 32.36 | 64,306 | +0.00(+0.00%) |
Dec 06, 2012 | 32.04 | 32.36 | 32.04 | 32.36 | 17,673 | +0.30(+0.93%) |
Dec 05, 2012 | 32.34 | 32.34 | 32.00 | 32.07 | 37,920 | -0.17(-0.53%) |
Dec 04, 2012 | 32.19 | 32.35 | 32.11 | 32.23 | 74,697 | +0.22(+0.68%) |
Nov 30, 2012 | 32.11 | 32.23 | 31.96 | 32.02 | 52,801 | -0.01(-0.02%) |
Nov 29, 2012 | 32.12 | 32.12 | 31.75 | 32.02 | 99,070 | +0.13(+0.40%) |
Nov 28, 2012 | 31.88 | 31.98 | 31.62 | 31.90 | 36,446 | -0.13(-0.40%) |
Nov 27, 2012 | 31.90 | 32.34 | 31.61 | 32.02 | 93,370 | -0.07(-0.21%) |
Nov 26, 2012 | 31.97 | 32.33 | 31.84 | 32.09 | 122,021 | +0.06(+0.19%) |
Nov 23, 2012 | 31.92 | 32.05 | 31.84 | 32.03 | 18,460 | +0.21(+0.66%) |
Nov 21, 2012 | 32.03 | 32.07 | 31.73 | 31.82 | 25,041 | -0.20(-0.61%) |
Nov 20, 2012 | 31.92 | 32.02 | 31.76 | 32.02 | 79,826 | +0.13(+0.40%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.68 | 31.89 | 50,593 | +0.30(+0.94%) |
Nov 16, 2012 | 31.31 | 31.59 | 31.15 | 31.59 | 20,642 | +0.29(+0.93%) |
Nov 15, 2012 | 31.45 | 31.56 | 31.14 | 31.30 | 89,930 | -0.15(-0.47%) |
Nov 14, 2012 | 32.16 | 32.16 | 31.36 | 31.45 | 46,589 | -0.63(-1.96%) |
Nov 13, 2012 | 31.93 | 32.21 | 31.93 | 32.08 | 174,098 | +0.01(+0.04%) |
Nov 12, 2012 | 32.17 | 32.17 | 31.92 | 32.07 | 30,950 | -0.02(-0.06%) |
Nov 09, 2012 | 32.00 | 32.32 | 31.97 | 32.09 | 31,279 | -0.01(-0.04%) |
Nov 08, 2012 | 32.51 | 32.51 | 32.10 | 32.10 | 121,389 | -0.50(-1.54%) |
Nov 07, 2012 | 32.37 | 32.61 | 32.35 | 32.60 | 20,676 | +0.06(+0.19%) |
Nov 06, 2012 | 32.51 | 32.63 | 32.37 | 32.54 | 40,140 | +0.13(+0.40%) |
Nov 05, 2012 | 32.63 | 32.63 | 32.27 | 32.41 | 47,293 | -0.24(-0.75%) |
Nov 02, 2012 | 32.59 | 32.90 | 32.58 | 32.65 | 21,813 | +0.24(+0.73%) |
Nov 01, 2012 | 32.26 | 32.51 | 32.26 | 32.42 | 36,706 | +0.25(+0.78%) |
Oct 31, 2012 | 31.87 | 32.20 | 31.87 | 32.17 | 32,233 | +0.46(+1.45%) |
Oct 26, 2012 | 31.75 | 31.71 | 31.71 | 31.71 | 71,307 | -0.13(-0.40%) |
Oct 25, 2012 | 32.09 | 32.17 | 31.61 | 31.84 | 26,310 | -0.12(-0.38%) |
Oct 24, 2012 | 31.96 | 32.10 | 31.84 | 31.96 | 25,190 | +0.06(+0.19%) |
Oct 23, 2012 | 31.93 | 31.96 | 31.67 | 31.90 | 86,657 | -0.41(-1.28%) |
Oct 19, 2012 | 32.44 | 32.59 | 32.27 | 32.31 | 23,744 | -0.10(-0.31%) |
Oct 18, 2012 | 31.95 | 32.41 | 31.95 | 32.41 | 57,610 | +0.46(+1.44%) |
Oct 17, 2012 | 32.00 | 32.01 | 31.84 | 31.95 | 56,179 | -0.19(-0.59%) |
Oct 16, 2012 | 32.05 | 32.14 | 31.98 | 32.14 | 44,858 | +0.20(+0.61%) |
Oct 15, 2012 | 31.67 | 31.94 | 31.53 | 31.94 | 12,488 | +0.25(+0.79%) |
Oct 12, 2012 | 31.86 | 31.92 | 31.65 | 31.69 | 29,522 | -0.12(-0.36%) |
Oct 11, 2012 | 32.05 | 32.11 | 31.81 | 31.81 | 24,996 | -0.10(-0.32%) |
Oct 10, 2012 | 31.77 | 31.96 | 31.70 | 31.91 | 44,910 | +0.14(+0.43%) |
Oct 09, 2012 | 31.84 | 31.96 | 31.77 | 31.77 | 41,252 | -0.08(-0.24%) |
Oct 08, 2012 | 31.89 | 31.89 | 31.77 | 31.85 | 19,226 | -0.12(-0.36%) |
Oct 05, 2012 | 31.93 | 32.10 | 31.90 | 31.96 | 81,803 | +0.13(+0.40%) |
Oct 04, 2012 | 32.08 | 32.16 | 31.77 | 31.84 | 31,948 | -0.16(-0.51%) |
Oct 03, 2012 | 32.02 | 32.24 | 31.94 | 32.00 | 86,302 | +0.00(+0.00%) |
Oct 02, 2012 | 31.72 | 32.00 | 31.69 | 32.00 | 22,501 | +0.31(+0.98%) |
Oct 01, 2012 | 31.94 | 31.98 | 31.35 | 31.69 | 91,375 | -0.20(-0.64%) |
Sep 28, 2012 | 31.88 | 31.99 | 31.77 | 31.89 | 56,938 | -0.07(-0.21%) |
Sep 27, 2012 | 32.02 | 32.23 | 31.90 | 31.96 | 66,243 | +0.05(+0.17%) |
Sep 26, 2012 | 31.77 | 32.09 | 31.70 | 31.90 | 75,022 | +0.11(+0.34%) |
Sep 25, 2012 | 32.31 | 32.33 | 31.79 | 31.79 | 111,948 | -0.41(-1.29%) |
Sep 24, 2012 | 32.13 | 32.37 | 32.13 | 32.21 | 38,995 | -0.03(-0.10%) |
Sep 21, 2012 | 32.38 | 32.38 | 32.24 | 32.24 | 34,066 | -0.03(-0.08%) |
Sep 20, 2012 | 32.65 | 32.65 | 32.20 | 32.27 | 65,475 | -0.45(-1.38%) |
Sep 19, 2012 | 32.89 | 32.89 | 32.71 | 32.72 | 67,359 | -0.07(-0.23%) |
Sep 18, 2012 | 33.20 | 33.20 | 32.75 | 32.79 | 83,294 | -0.44(-1.33%) |
Sep 17, 2012 | 33.46 | 33.51 | 33.21 | 33.24 | 111,565 | -0.11(-0.32%) |
Sep 14, 2012 | 33.37 | 33.63 | 33.30 | 33.34 | 181,165 | +0.05(+0.16%) |
Sep 13, 2012 | 33.00 | 33.33 | 32.99 | 33.29 | 47,782 | +0.34(+1.02%) |
Sep 12, 2012 | 33.06 | 33.06 | 32.87 | 32.96 | 28,904 | -0.04(-0.12%) |
Sep 11, 2012 | 32.96 | 33.00 | 32.84 | 33.00 | 50,863 | +0.07(+0.20%) |
Sep 10, 2012 | 33.26 | 33.26 | 32.91 | 32.93 | 46,632 | -0.35(-1.05%) |
Sep 07, 2012 | 33.45 | 33.45 | 33.25 | 33.28 | 27,171 | -0.09(-0.28%) |
Sep 06, 2012 | 33.36 | 33.38 | 33.27 | 33.37 | 71,211 | +0.19(+0.57%) |
Sep 05, 2012 | 33.32 | 33.32 | 33.06 | 33.18 | 28,819 | -0.02(-0.05%) |
Sep 04, 2012 | 32.95 | 33.21 | 32.77 | 33.20 | 46,674 | +0.31(+0.94%) |
Aug 31, 2012 | 33.06 | 33.06 | 32.75 | 32.89 | 28,325 | -0.01(-0.03%) |
Aug 30, 2012 | 32.89 | 32.94 | 32.80 | 32.90 | 74,021 | -0.04(-0.12%) |
Aug 29, 2012 | 33.00 | 33.00 | 32.92 | 32.94 | 22,449 | +0.13(+0.39%) |
Aug 27, 2012 | 32.96 | 32.96 | 32.71 | 32.81 | 28,450 | +0.05(+0.16%) |
Aug 24, 2012 | 32.55 | 32.82 | 32.55 | 32.76 | 18,085 | +0.16(+0.49%) |
Aug 23, 2012 | 32.65 | 32.81 | 32.53 | 32.60 | 38,462 | -0.12(-0.37%) |
Aug 22, 2012 | 32.57 | 32.72 | 32.34 | 32.72 | 45,639 | +0.10(+0.31%) |
Aug 21, 2012 | 32.73 | 32.74 | 32.60 | 32.62 | 149,732 | +0.01(+0.02%) |
Aug 20, 2012 | 32.71 | 32.71 | 32.48 | 32.61 | 35,767 | -0.10(-0.31%) |
Aug 17, 2012 | 32.75 | 32.75 | 32.58 | 32.71 | 25,988 | +0.07(+0.23%) |
Aug 16, 2012 | 32.53 | 32.67 | 32.37 | 32.64 | 28,161 | +0.13(+0.39%) |
Aug 15, 2012 | 32.38 | 32.59 | 32.38 | 32.51 | 62,830 | +0.10(+0.32%) |
Aug 14, 2012 | 32.65 | 32.65 | 32.38 | 32.41 | 30,983 | -0.09(-0.27%) |
Aug 13, 2012 | 32.60 | 32.61 | 32.41 | 32.50 | 72,488 | -0.09(-0.27%) |
Aug 10, 2012 | 32.53 | 32.59 | 32.49 | 32.59 | 26,938 | +0.09(+0.27%) |
Aug 09, 2012 | 32.62 | 32.73 | 32.49 | 32.50 | 24,406 | -0.10(-0.31%) |
Aug 08, 2012 | 32.92 | 32.92 | 32.51 | 32.60 | 174,880 | -0.32(-0.98%) |
Aug 07, 2012 | 33.57 | 33.57 | 32.91 | 32.92 | 144,171 | -0.48(-1.45%) |
Aug 06, 2012 | 33.70 | 33.71 | 33.39 | 33.41 | 57,890 | -0.13(-0.40%) |
Aug 03, 2012 | 34.34 | 34.34 | 33.51 | 33.54 | 52,390 | -0.01(-0.02%) |
Aug 02, 2012 | 33.47 | 33.55 | 33.24 | 33.55 | 49,570 | +0.03(+0.08%) |
Aug 01, 2012 | 34.15 | 34.15 | 33.52 | 33.52 | 212,303 | -0.30(-0.87%) |
Jul 31, 2012 | 33.82 | 33.95 | 33.75 | 33.82 | 50,299 | +0.01(+0.04%) |
Jul 30, 2012 | 33.69 | 33.90 | 33.61 | 33.80 | 96,990 | +0.14(+0.42%) |
Jul 27, 2012 | 33.51 | 33.85 | 33.50 | 33.66 | 43,100 | +0.34(+1.01%) |
Jul 26, 2012 | 34.00 | 34.00 | 33.16 | 33.32 | 39,431 | -0.03(-0.08%) |
Jul 25, 2012 | 33.75 | 33.75 | 33.10 | 33.35 | 162,935 | +0.07(+0.20%) |
Jul 24, 2012 | 33.43 | 33.45 | 33.09 | 33.28 | 96,795 | -0.10(-0.30%) |
Jul 23, 2012 | 33.10 | 33.45 | 33.02 | 33.39 | 147,293 | -0.03(-0.10%) |
Jul 20, 2012 | 33.34 | 33.49 | 33.24 | 33.42 | 37,575 | -0.06(-0.19%) |
Jul 19, 2012 | 34.00 | 34.00 | 33.24 | 33.48 | 116,421 | -0.29(-0.87%) |
Jul 18, 2012 | 33.90 | 33.90 | 33.66 | 33.77 | 58,018 | -0.11(-0.32%) |
Jul 17, 2012 | 33.75 | 34.00 | 33.43 | 33.88 | 118,154 | +0.33(+0.98%) |
Jul 16, 2012 | 33.49 | 33.59 | 33.34 | 33.55 | 69,776 | +0.13(+0.38%) |
Jul 13, 2012 | 33.03 | 33.46 | 32.99 | 33.43 | 37,181 | +0.48(+1.47%) |
Jul 12, 2012 | 32.36 | 33.07 | 32.36 | 32.94 | 51,024 | +0.36(+1.09%) |
Jul 11, 2012 | 32.55 | 32.59 | 32.32 | 32.59 | 65,064 | +0.09(+0.27%) |
Jul 10, 2012 | 32.99 | 32.99 | 32.34 | 32.50 | 25,314 | -0.38(-1.14%) |
Jul 09, 2012 | 32.90 | 32.91 | 32.65 | 32.87 | 23,903 | +0.13(+0.41%) |
Jul 06, 2012 | 32.38 | 32.78 | 32.26 | 32.74 | 38,703 | +0.13(+0.41%) |
Jul 05, 2012 | 32.96 | 32.96 | 32.50 | 32.61 | 15,644 | -0.18(-0.55%) |
Jul 03, 2012 | 32.72 | 32.85 | 32.65 | 32.79 | 26,854 | +0.14(+0.43%) |
Jul 02, 2012 | 32.46 | 32.65 | 32.28 | 32.65 | 30,334 | +0.33(+1.02%) |
Jun 29, 2012 | 32.10 | 32.32 | 31.97 | 32.32 | 59,884 | +0.71(+2.25%) |
Jun 28, 2012 | 31.14 | 31.60 | 30.97 | 31.60 | 124,931 | +0.38(+1.23%) |
Jun 27, 2012 | 31.53 | 31.53 | 31.11 | 31.22 | 30,581 | +0.04(+0.13%) |
Jun 26, 2012 | 31.17 | 31.29 | 31.01 | 31.18 | 23,355 | +0.05(+0.15%) |
Jun 25, 2012 | 31.03 | 31.13 | 30.73 | 31.13 | 19,877 | +0.03(+0.11%) |
Jun 22, 2012 | 31.36 | 31.36 | 30.93 | 31.10 | 42,246 | -0.08(-0.26%) |
Jun 21, 2012 | 31.69 | 31.69 | 31.13 | 31.18 | 72,350 | -0.46(-1.44%) |
Jun 20, 2012 | 31.99 | 31.99 | 31.51 | 31.64 | 37,879 | -0.05(-0.15%) |
Jun 19, 2012 | 31.86 | 31.93 | 31.57 | 31.69 | 57,872 | -0.10(-0.31%) |
Jun 18, 2012 | 31.42 | 31.84 | 31.42 | 31.79 | 34,821 | +0.21(+0.68%) |
Jun 15, 2012 | 31.50 | 31.59 | 31.36 | 31.57 | 30,729 | +0.23(+0.72%) |
Jun 14, 2012 | 30.88 | 31.42 | 30.88 | 31.34 | 31,958 | +0.51(+1.64%) |
Jun 13, 2012 | 30.81 | 31.16 | 30.76 | 30.84 | 37,493 | -0.09(-0.30%) |
Jun 12, 2012 | 30.78 | 30.93 | 30.55 | 30.93 | 39,804 | +0.25(+0.80%) |
Jun 11, 2012 | 31.50 | 31.50 | 30.68 | 30.68 | 12,202 | -0.60(-1.93%) |
Jun 08, 2012 | 30.86 | 31.29 | 30.86 | 31.29 | 18,928 | +0.42(+1.35%) |
Jun 07, 2012 | 31.43 | 31.43 | 30.83 | 30.87 | 19,430 | -0.17(-0.56%) |
Jun 06, 2012 | 30.66 | 31.06 | 30.56 | 31.04 | 8,099 | +0.55(+1.79%) |
Jun 05, 2012 | 29.82 | 30.60 | 29.82 | 30.50 | 33,649 | +0.54(+1.80%) |
Jun 04, 2012 | 30.14 | 30.19 | 29.78 | 29.96 | 39,837 | -0.21(-0.71%) |
Jun 01, 2012 | 30.58 | 30.58 | 30.12 | 30.17 | 21,299 | -0.65(-2.10%) |
May 31, 2012 | 30.52 | 31.00 | 30.34 | 30.82 | 35,862 | +0.31(+1.01%) |
May 30, 2012 | 31.03 | 31.04 | 30.51 | 30.51 | 30,301 | -0.68(-2.18%) |
May 29, 2012 | 31.04 | 31.22 | 30.92 | 31.19 | 18,907 | +0.37(+1.21%) |
May 25, 2012 | 30.94 | 31.06 | 30.78 | 30.82 | 22,840 | -0.09(-0.28%) |
May 24, 2012 | 30.91 | 30.95 | 30.60 | 30.90 | 51,959 | +0.14(+0.46%) |
May 23, 2012 | 30.60 | 30.82 | 30.37 | 30.76 | 41,606 | -0.02(-0.06%) |
May 22, 2012 | 30.78 | 30.93 | 30.66 | 30.78 | 34,851 | +0.10(+0.33%) |
May 21, 2012 | 30.10 | 30.73 | 30.10 | 30.68 | 50,294 | +0.56(+1.86%) |
May 18, 2012 | 30.52 | 30.63 | 30.02 | 30.12 | 33,456 | -0.25(-0.81%) |
May 17, 2012 | 31.12 | 31.12 | 30.35 | 30.37 | 38,788 | -0.68(-2.19%) |
May 16, 2012 | 31.50 | 33.35 | 31.01 | 31.05 | 220,709 | -0.28(-0.90%) |
May 15, 2012 | 31.59 | 31.59 | 31.32 | 31.33 | 55,601 | -0.19(-0.61%) |
May 14, 2012 | 31.63 | 31.82 | 31.51 | 31.52 | 125,166 | -0.35(-1.11%) |
May 11, 2012 | 31.67 | 31.94 | 31.57 | 31.88 | 23,803 | +0.02(+0.06%) |
May 10, 2012 | 32.06 | 32.06 | 31.71 | 31.86 | 28,009 | +0.01(+0.04%) |
May 09, 2012 | 31.61 | 32.05 | 31.56 | 31.85 | 134,325 | -0.04(-0.13%) |
May 08, 2012 | 31.89 | 31.91 | 31.67 | 31.89 | 83,879 | -0.05(-0.17%) |
May 07, 2012 | 31.55 | 32.05 | 31.55 | 31.94 | 17,210 | +0.29(+0.91%) |
May 04, 2012 | 31.73 | 31.73 | 31.48 | 31.65 | 14,841 | -0.17(-0.52%) |
May 03, 2012 | 31.99 | 32.05 | 31.81 | 31.82 | 38,680 | -0.13(-0.42%) |
May 02, 2012 | 31.76 | 31.98 | 31.73 | 31.95 | 30,307 | +0.00(+0.00%) |