Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.56 | 39.56 | 38.56 | 38.89 | 70,371 | -0.02(-0.05%) |
May 30, 2013 | 38.72 | 39.07 | 38.69 | 38.91 | 44,694 | +0.16(+0.41%) |
May 29, 2013 | 39.51 | 39.52 | 38.30 | 38.75 | 116,421 | -1.17(-2.93%) |
May 28, 2013 | 39.95 | 40.40 | 39.63 | 39.92 | 64,294 | +0.60(+1.51%) |
May 24, 2013 | 39.05 | 39.39 | 38.88 | 39.33 | 31,781 | +0.06(+0.14%) |
May 23, 2013 | 38.88 | 39.63 | 38.75 | 39.27 | 57,475 | -0.17(-0.43%) |
May 22, 2013 | 39.93 | 40.48 | 39.12 | 39.44 | 90,349 | -0.53(-1.32%) |
May 21, 2013 | 39.85 | 40.25 | 39.82 | 39.97 | 90,159 | -0.04(-0.09%) |
May 20, 2013 | 40.00 | 40.27 | 39.73 | 40.01 | 169,026 | -0.27(-0.68%) |
May 17, 2013 | 39.84 | 40.61 | 39.84 | 40.28 | 108,424 | +0.57(+1.43%) |
May 16, 2013 | 39.60 | 40.36 | 39.51 | 39.72 | 60,353 | -0.04(-0.10%) |
May 15, 2013 | 38.99 | 39.86 | 38.97 | 39.75 | 99,411 | +1.09(+2.81%) |
May 13, 2013 | 38.98 | 38.98 | 38.39 | 38.67 | 136,247 | -0.43(-1.11%) |
May 10, 2013 | 38.75 | 39.16 | 38.54 | 39.10 | 101,592 | +0.35(+0.90%) |
May 09, 2013 | 38.61 | 39.19 | 38.59 | 38.75 | 83,002 | -0.11(-0.29%) |
May 08, 2013 | 38.43 | 38.87 | 38.03 | 38.87 | 137,092 | +0.01(+0.02%) |
May 07, 2013 | 37.33 | 38.88 | 37.23 | 38.86 | 89,549 | +1.48(+3.97%) |
May 06, 2013 | 36.83 | 37.43 | 36.64 | 37.37 | 170,817 | -0.47(-1.24%) |
May 03, 2013 | 39.69 | 43.65 | 37.30 | 37.84 | 553,710 | -0.37(-0.96%) |
May 02, 2013 | 39.17 | 39.85 | 37.88 | 38.21 | 236,365 | -0.77(-1.98%) |
May 01, 2013 | 40.88 | 40.88 | 38.87 | 38.98 | 135,641 | -2.25(-5.47%) |
Apr 30, 2013 | 40.92 | 41.34 | 40.54 | 41.23 | 119,118 | +0.47(+1.15%) |
Apr 29, 2013 | 40.26 | 41.32 | 40.11 | 40.76 | 73,710 | +0.75(+1.88%) |
Apr 26, 2013 | 40.98 | 41.06 | 39.41 | 40.01 | 145,760 | -1.05(-2.56%) |
Apr 25, 2013 | 41.29 | 41.43 | 40.91 | 41.06 | 60,785 | -0.25(-0.61%) |
Apr 24, 2013 | 40.51 | 41.38 | 40.42 | 41.32 | 62,295 | +0.89(+2.21%) |
Apr 23, 2013 | 39.90 | 40.51 | 39.66 | 40.42 | 36,637 | +0.81(+2.04%) |
Apr 22, 2013 | 39.75 | 39.75 | 38.51 | 39.62 | 67,421 | -0.07(-0.17%) |
Apr 19, 2013 | 38.83 | 40.05 | 38.50 | 39.68 | 157,084 | +0.99(+2.55%) |
Apr 18, 2013 | 39.19 | 39.34 | 38.43 | 38.70 | 77,195 | -0.34(-0.87%) |
Apr 17, 2013 | 39.42 | 39.96 | 38.80 | 39.03 | 130,133 | -0.84(-2.10%) |
Apr 16, 2013 | 39.15 | 40.03 | 38.97 | 39.87 | 90,485 | +1.15(+2.96%) |
Apr 15, 2013 | 40.99 | 41.25 | 38.54 | 38.72 | 138,822 | -2.54(-6.14%) |
Apr 12, 2013 | 40.96 | 41.36 | 40.95 | 41.26 | 69,206 | -0.01(-0.02%) |
Apr 11, 2013 | 41.32 | 41.49 | 40.94 | 41.27 | 73,213 | +0.02(+0.05%) |
Apr 10, 2013 | 40.72 | 41.67 | 40.18 | 41.25 | 148,936 | +0.72(+1.78%) |
Apr 09, 2013 | 40.05 | 40.89 | 39.98 | 40.53 | 133,055 | +0.61(+1.53%) |
Apr 08, 2013 | 39.45 | 40.23 | 39.45 | 39.92 | 137,674 | -0.25(-0.63%) |
Apr 05, 2013 | 39.45 | 40.40 | 39.03 | 40.17 | 122,292 | -0.38(-0.95%) |
Apr 04, 2013 | 40.73 | 40.95 | 40.10 | 40.56 | 123,843 | -0.20(-0.48%) |
Apr 03, 2013 | 40.73 | 41.04 | 40.46 | 40.75 | 158,594 | +0.08(+0.18%) |
Apr 02, 2013 | 40.95 | 40.95 | 40.47 | 40.68 | 67,103 | +0.11(+0.28%) |
Apr 01, 2013 | 41.14 | 41.14 | 40.05 | 40.57 | 75,186 | -0.73(-1.77%) |
Mar 28, 2013 | 41.27 | 41.51 | 41.18 | 41.30 | 82,857 | +0.01(+0.02%) |
Mar 27, 2013 | 41.41 | 41.62 | 41.08 | 41.29 | 130,759 | -0.62(-1.48%) |
Mar 26, 2013 | 42.79 | 42.93 | 41.69 | 41.91 | 63,883 | -0.58(-1.37%) |
Mar 25, 2013 | 42.22 | 42.73 | 42.17 | 42.49 | 107,996 | +0.30(+0.71%) |
Mar 22, 2013 | 41.91 | 42.23 | 41.66 | 42.19 | 75,937 | +0.35(+0.83%) |
Mar 21, 2013 | 41.36 | 42.18 | 41.08 | 41.84 | 98,161 | +0.01(+0.02%) |
Mar 20, 2013 | 41.32 | 41.96 | 40.99 | 41.83 | 91,728 | +0.79(+1.92%) |
Mar 19, 2013 | 40.61 | 41.12 | 40.61 | 41.04 | 88,102 | +0.39(+0.97%) |
Mar 18, 2013 | 39.91 | 40.84 | 39.91 | 40.65 | 53,121 | +0.23(+0.58%) |
Mar 15, 2013 | 40.16 | 40.75 | 40.03 | 40.42 | 118,798 | +0.08(+0.21%) |
Mar 14, 2013 | 39.93 | 40.34 | 39.63 | 40.33 | 53,981 | +0.44(+1.11%) |
Mar 13, 2013 | 39.96 | 40.07 | 39.64 | 39.89 | 83,380 | -0.13(-0.33%) |
Mar 12, 2013 | 39.77 | 40.37 | 39.77 | 40.02 | 47,852 | -0.01(-0.02%) |
Mar 11, 2013 | 40.25 | 40.26 | 39.68 | 40.03 | 65,793 | -0.48(-1.18%) |
Mar 08, 2013 | 40.42 | 40.60 | 39.96 | 40.51 | 79,128 | +0.65(+1.63%) |
Mar 07, 2013 | 39.11 | 39.96 | 38.90 | 39.86 | 94,396 | +0.74(+1.90%) |
Mar 06, 2013 | 38.74 | 39.19 | 38.68 | 39.12 | 101,569 | +0.48(+1.24%) |
Mar 05, 2013 | 38.19 | 38.88 | 38.19 | 38.64 | 98,494 | +0.68(+1.78%) |
Mar 04, 2013 | 38.05 | 38.19 | 37.61 | 37.96 | 102,839 | -0.42(-1.10%) |
Mar 01, 2013 | 38.33 | 38.71 | 37.60 | 38.39 | 73,051 | -0.56(-1.45%) |
Feb 28, 2013 | 38.36 | 39.20 | 38.36 | 38.95 | 74,577 | +0.57(+1.49%) |
Feb 27, 2013 | 37.49 | 38.73 | 37.49 | 38.38 | 59,875 | +0.79(+2.10%) |
Feb 26, 2013 | 37.48 | 37.67 | 37.17 | 37.59 | 48,854 | -1.40(-3.59%) |
Feb 22, 2013 | 38.53 | 39.18 | 38.23 | 38.99 | 57,774 | +0.57(+1.49%) |
Feb 21, 2013 | 38.51 | 39.01 | 38.00 | 38.41 | 67,489 | -0.17(-0.44%) |
Feb 20, 2013 | 39.98 | 39.98 | 38.48 | 38.58 | 89,821 | -1.57(-3.91%) |
Feb 19, 2013 | 38.58 | 40.20 | 38.58 | 40.15 | 159,654 | +1.26(+3.24%) |
Feb 15, 2013 | 39.49 | 39.55 | 38.46 | 38.89 | 97,521 | -0.02(-0.05%) |
Feb 14, 2013 | 39.95 | 41.06 | 38.21 | 38.91 | 145,437 | -1.04(-2.61%) |
Feb 13, 2013 | 39.53 | 39.95 | 39.21 | 39.95 | 70,908 | +0.35(+0.87%) |
Feb 12, 2013 | 39.46 | 39.72 | 38.96 | 39.61 | 69,069 | +0.24(+0.62%) |
Feb 11, 2013 | 39.15 | 39.50 | 38.65 | 39.37 | 48,503 | +0.07(+0.19%) |
Feb 08, 2013 | 38.78 | 39.51 | 38.59 | 39.29 | 65,354 | +0.49(+1.25%) |
Feb 07, 2013 | 38.66 | 38.83 | 38.10 | 38.81 | 55,012 | +0.21(+0.56%) |
Feb 06, 2013 | 38.22 | 38.73 | 38.13 | 38.59 | 78,427 | +0.32(+0.83%) |
Feb 04, 2013 | 38.34 | 38.57 | 37.76 | 38.27 | 92,940 | -0.49(-1.25%) |
Feb 01, 2013 | 38.05 | 39.23 | 37.86 | 38.76 | 134,719 | +0.90(+2.37%) |
Jan 31, 2013 | 37.57 | 38.47 | 37.48 | 37.86 | 99,103 | +0.20(+0.52%) |
Jan 30, 2013 | 38.40 | 38.55 | 37.43 | 37.67 | 118,810 | -0.95(-2.47%) |
Jan 29, 2013 | 38.35 | 38.70 | 38.30 | 38.62 | 77,804 | +0.21(+0.56%) |
Jan 28, 2013 | 38.64 | 38.67 | 38.24 | 38.41 | 54,772 | -0.12(-0.31%) |
Jan 25, 2013 | 38.58 | 38.63 | 38.07 | 38.53 | 51,873 | +0.02(+0.05%) |
Jan 24, 2013 | 38.11 | 38.99 | 38.11 | 38.51 | 108,982 | +0.38(+1.00%) |
Jan 23, 2013 | 39.11 | 39.21 | 38.10 | 38.13 | 58,309 | -0.92(-2.37%) |
Jan 22, 2013 | 37.72 | 39.15 | 37.63 | 39.05 | 135,176 | +1.07(+2.83%) |
Jan 18, 2013 | 37.21 | 38.06 | 36.83 | 37.98 | 62,751 | +0.71(+1.90%) |
Jan 17, 2013 | 37.21 | 37.37 | 37.03 | 37.27 | 47,243 | +0.33(+0.88%) |
Jan 16, 2013 | 36.81 | 37.05 | 36.62 | 36.94 | 37,213 | -0.06(-0.15%) |
Jan 15, 2013 | 36.50 | 37.20 | 36.50 | 37.00 | 29,730 | +0.14(+0.38%) |
Jan 14, 2013 | 37.01 | 37.13 | 36.57 | 36.86 | 54,262 | -0.35(-0.95%) |
Jan 11, 2013 | 37.10 | 37.26 | 36.82 | 37.21 | 37,227 | +0.20(+0.53%) |
Jan 10, 2013 | 37.34 | 37.34 | 36.59 | 37.01 | 39,978 | -0.07(-0.18%) |
Jan 09, 2013 | 37.01 | 37.34 | 36.87 | 37.08 | 57,941 | +0.34(+0.91%) |
Jan 08, 2013 | 36.84 | 37.34 | 36.36 | 36.74 | 37,582 | -0.26(-0.71%) |
Jan 07, 2013 | 36.60 | 37.24 | 36.60 | 37.01 | 56,976 | +0.07(+0.20%) |
Jan 04, 2013 | 36.66 | 37.11 | 36.39 | 36.93 | 53,718 | +0.53(+1.46%) |
Jan 03, 2013 | 36.75 | 36.98 | 36.13 | 36.40 | 52,049 | -0.28(-0.76%) |
Jan 02, 2013 | 36.48 | 36.72 | 36.27 | 36.68 | 113,119 | +1.06(+2.99%) |
Dec 31, 2012 | 34.84 | 35.75 | 34.62 | 35.61 | 109,724 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.47 | 34.93 | 35.03 | 39,308 | -0.34(-0.95%) |
Dec 27, 2012 | 35.22 | 35.47 | 34.88 | 35.36 | 61,976 | +0.05(+0.13%) |
Dec 26, 2012 | 35.46 | 35.46 | 35.11 | 35.32 | 40,927 | -0.02(-0.05%) |
Dec 24, 2012 | 35.36 | 35.47 | 34.96 | 35.33 | 26,429 | -0.10(-0.29%) |
Dec 21, 2012 | 34.90 | 35.47 | 34.90 | 35.44 | 210,008 | -0.04(-0.11%) |
Dec 20, 2012 | 35.75 | 35.92 | 35.38 | 35.47 | 89,353 | -0.31(-0.86%) |
Dec 19, 2012 | 35.78 | 36.25 | 35.50 | 35.78 | 77,606 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.94 | 35.79 | 105,088 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.07 | 34.44 | 35.05 | 85,977 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.64 | 33.87 | 34.34 | 69,378 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.65 | 34.05 | 34.24 | 76,214 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,577 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,504 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.78 | 136,240 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.24 | 33.81 | 98,175 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.07 | 101,019 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,244 | -0.01(-0.03%) |
Dec 04, 2012 | 32.43 | 32.66 | 31.91 | 32.57 | 153,909 | -0.47(-1.41%) |
Nov 30, 2012 | 32.84 | 33.20 | 32.14 | 33.04 | 184,380 | +0.35(+1.06%) |
Nov 29, 2012 | 31.90 | 32.76 | 31.71 | 32.69 | 72,594 | +1.15(+3.64%) |
Nov 28, 2012 | 31.30 | 31.66 | 30.81 | 31.54 | 94,576 | +0.02(+0.06%) |
Nov 27, 2012 | 30.98 | 31.97 | 30.98 | 31.53 | 117,483 | +0.29(+0.93%) |
Nov 26, 2012 | 31.27 | 31.54 | 30.97 | 31.24 | 103,224 | -0.21(-0.65%) |
Nov 23, 2012 | 31.40 | 31.69 | 31.14 | 31.44 | 43,211 | +0.27(+0.87%) |
Nov 21, 2012 | 31.08 | 31.17 | 30.70 | 31.17 | 40,300 | +0.11(+0.36%) |
Nov 20, 2012 | 30.78 | 31.13 | 30.51 | 31.06 | 60,878 | +0.07(+0.24%) |
Nov 19, 2012 | 30.08 | 31.00 | 29.87 | 30.98 | 81,582 | +1.33(+4.47%) |
Nov 16, 2012 | 29.50 | 29.83 | 28.93 | 29.66 | 109,882 | +0.01(+0.03%) |
Nov 15, 2012 | 30.46 | 30.46 | 29.36 | 29.65 | 142,459 | -0.73(-2.40%) |
Nov 14, 2012 | 31.13 | 31.13 | 30.19 | 30.38 | 109,269 | -0.70(-2.24%) |
Nov 13, 2012 | 30.92 | 31.41 | 30.92 | 31.07 | 77,039 | -0.08(-0.27%) |
Nov 12, 2012 | 31.07 | 31.54 | 30.86 | 31.16 | 90,576 | +0.07(+0.24%) |
Nov 09, 2012 | 31.03 | 31.64 | 30.49 | 31.08 | 139,130 | -0.07(-0.24%) |
Nov 08, 2012 | 32.11 | 35.10 | 30.89 | 31.16 | 272,095 | -1.52(-4.65%) |
Nov 07, 2012 | 33.78 | 33.78 | 31.97 | 32.68 | 181,890 | -1.71(-4.96%) |
Nov 06, 2012 | 33.67 | 34.73 | 33.67 | 34.38 | 64,190 | +0.70(+2.09%) |
Nov 05, 2012 | 32.94 | 33.74 | 32.91 | 33.68 | 44,815 | +0.81(+2.45%) |
Nov 02, 2012 | 33.98 | 33.98 | 32.87 | 32.87 | 70,438 | -0.97(-2.88%) |
Nov 01, 2012 | 33.28 | 33.89 | 33.25 | 33.84 | 71,652 | +0.76(+2.30%) |
Oct 31, 2012 | 33.08 | 33.52 | 32.83 | 33.08 | 49,883 | -0.03(-0.08%) |
Oct 26, 2012 | 33.09 | 33.11 | 33.11 | 33.11 | 52,336 | +0.07(+0.22%) |
Oct 25, 2012 | 33.02 | 33.38 | 32.85 | 33.04 | 65,094 | +0.50(+1.54%) |
Oct 24, 2012 | 32.10 | 32.55 | 31.82 | 32.54 | 62,180 | +0.70(+2.21%) |
Oct 23, 2012 | 32.06 | 32.16 | 31.54 | 31.83 | 106,213 | -0.62(-1.91%) |
Oct 19, 2012 | 32.43 | 32.92 | 32.16 | 32.45 | 177,736 | -0.27(-0.82%) |
Oct 18, 2012 | 33.14 | 33.37 | 32.49 | 32.72 | 71,198 | -0.56(-1.67%) |
Oct 17, 2012 | 32.94 | 33.31 | 32.80 | 33.28 | 47,357 | +0.45(+1.38%) |
Oct 16, 2012 | 32.39 | 32.99 | 32.39 | 32.82 | 74,240 | +0.61(+1.90%) |
Oct 15, 2012 | 31.80 | 32.28 | 31.51 | 32.21 | 59,700 | +0.51(+1.61%) |
Oct 12, 2012 | 32.18 | 32.44 | 31.52 | 31.70 | 77,110 | -0.49(-1.53%) |
Oct 11, 2012 | 32.15 | 32.41 | 32.08 | 32.19 | 66,702 | +0.43(+1.34%) |
Oct 10, 2012 | 32.01 | 32.05 | 31.51 | 31.77 | 38,353 | -0.13(-0.41%) |
Oct 09, 2012 | 32.17 | 32.41 | 31.66 | 31.90 | 63,094 | -0.26(-0.81%) |
Oct 08, 2012 | 32.40 | 32.59 | 32.11 | 32.16 | 81,281 | -0.57(-1.73%) |
Oct 05, 2012 | 33.24 | 33.56 | 32.49 | 32.72 | 65,085 | -0.25(-0.76%) |
Oct 04, 2012 | 32.49 | 33.06 | 32.19 | 32.97 | 78,998 | +0.72(+2.24%) |
Oct 03, 2012 | 32.79 | 32.92 | 32.12 | 32.25 | 115,664 | -0.49(-1.50%) |
Oct 02, 2012 | 32.80 | 32.80 | 32.32 | 32.74 | 128,862 | +0.12(+0.37%) |
Oct 01, 2012 | 32.59 | 33.57 | 32.44 | 32.62 | 134,076 | +0.25(+0.77%) |
Sep 28, 2012 | 32.79 | 32.98 | 32.07 | 32.37 | 75,412 | -0.77(-2.32%) |
Sep 27, 2012 | 33.09 | 33.29 | 32.51 | 33.14 | 85,447 | +0.28(+0.85%) |
Sep 26, 2012 | 32.93 | 33.32 | 32.73 | 32.86 | 108,549 | +0.04(+0.11%) |
Sep 25, 2012 | 33.54 | 33.94 | 32.77 | 32.82 | 153,584 | -0.50(-1.50%) |
Sep 24, 2012 | 34.04 | 34.05 | 33.20 | 33.32 | 92,853 | -1.00(-2.92%) |
Sep 21, 2012 | 34.47 | 34.71 | 34.09 | 34.32 | 128,966 | +0.33(+0.98%) |
Sep 20, 2012 | 33.56 | 34.08 | 33.12 | 33.99 | 91,799 | +0.18(+0.52%) |
Sep 19, 2012 | 34.19 | 34.23 | 33.69 | 33.81 | 121,257 | -0.40(-1.16%) |
Sep 18, 2012 | 34.03 | 34.44 | 33.78 | 34.21 | 74,233 | +0.07(+0.22%) |
Sep 17, 2012 | 33.79 | 34.22 | 33.47 | 34.14 | 78,340 | +0.05(+0.14%) |
Sep 14, 2012 | 34.29 | 35.05 | 33.73 | 34.09 | 116,893 | -0.04(-0.11%) |
Sep 13, 2012 | 33.30 | 34.35 | 32.68 | 34.13 | 103,358 | +0.98(+2.96%) |
Sep 12, 2012 | 33.44 | 33.46 | 32.87 | 33.15 | 59,679 | -0.20(-0.61%) |
Sep 11, 2012 | 32.76 | 33.67 | 32.68 | 33.35 | 96,412 | +0.13(+0.39%) |
Sep 10, 2012 | 32.41 | 33.63 | 32.35 | 33.22 | 154,258 | +1.33(+4.15%) |
Sep 07, 2012 | 31.60 | 31.96 | 31.40 | 31.90 | 44,756 | +0.57(+1.83%) |
Sep 06, 2012 | 30.84 | 31.61 | 30.69 | 31.32 | 92,844 | +0.82(+2.67%) |
Sep 05, 2012 | 30.14 | 30.67 | 29.79 | 30.51 | 77,282 | +0.23(+0.77%) |
Sep 04, 2012 | 30.04 | 30.43 | 29.37 | 30.28 | 83,572 | +0.24(+0.80%) |
Aug 31, 2012 | 30.02 | 30.12 | 29.48 | 30.03 | 51,338 | +0.44(+1.47%) |
Aug 30, 2012 | 30.57 | 30.57 | 29.51 | 29.60 | 144,649 | -1.20(-3.88%) |
Aug 29, 2012 | 30.55 | 31.16 | 30.55 | 30.79 | 81,900 | +0.32(+1.06%) |
Aug 27, 2012 | 30.34 | 30.74 | 29.90 | 30.47 | 78,535 | +0.25(+0.83%) |
Aug 24, 2012 | 29.42 | 30.33 | 29.42 | 30.22 | 74,835 | +0.58(+1.97%) |
Aug 23, 2012 | 29.65 | 30.09 | 29.58 | 29.64 | 120,383 | -0.15(-0.50%) |
Aug 22, 2012 | 29.45 | 30.22 | 29.33 | 29.78 | 161,981 | +0.19(+0.63%) |
Aug 21, 2012 | 30.35 | 30.72 | 29.52 | 29.60 | 126,794 | -0.52(-1.72%) |
Aug 20, 2012 | 29.93 | 30.31 | 29.62 | 30.12 | 116,737 | +0.06(+0.18%) |
Aug 17, 2012 | 29.46 | 30.11 | 29.22 | 30.06 | 160,337 | +0.54(+1.82%) |
Aug 16, 2012 | 28.69 | 29.89 | 28.47 | 29.52 | 167,146 | +0.85(+2.97%) |
Aug 15, 2012 | 28.23 | 29.02 | 28.18 | 28.67 | 168,655 | +0.44(+1.56%) |
Aug 14, 2012 | 29.19 | 29.19 | 27.69 | 28.23 | 241,248 | -0.71(-2.45%) |
Aug 13, 2012 | 28.74 | 29.13 | 28.36 | 28.94 | 243,642 | +0.15(+0.51%) |
Aug 10, 2012 | 28.98 | 29.06 | 28.40 | 28.79 | 186,567 | -0.33(-1.14%) |
Aug 09, 2012 | 31.47 | 31.47 | 26.94 | 29.12 | 459,284 | -2.57(-8.12%) |
Aug 08, 2012 | 31.02 | 31.94 | 31.02 | 31.70 | 39,007 | +0.37(+1.17%) |
Aug 07, 2012 | 31.50 | 31.65 | 31.12 | 31.33 | 83,940 | +0.16(+0.50%) |
Aug 06, 2012 | 31.47 | 32.07 | 31.15 | 31.17 | 107,365 | -0.17(-0.53%) |
Aug 03, 2012 | 30.62 | 31.69 | 30.53 | 31.34 | 59,334 | +1.45(+4.86%) |
Aug 02, 2012 | 30.40 | 30.59 | 29.61 | 29.89 | 59,631 | -0.86(-2.81%) |
Aug 01, 2012 | 30.57 | 31.58 | 30.57 | 30.75 | 110,943 | +0.46(+1.52%) |
Jul 31, 2012 | 29.65 | 30.50 | 29.44 | 30.29 | 72,645 | +0.37(+1.23%) |
Jul 30, 2012 | 30.28 | 30.33 | 29.81 | 29.92 | 28,735 | -0.24(-0.79%) |
Jul 27, 2012 | 28.94 | 30.46 | 28.70 | 30.16 | 68,963 | +1.32(+4.59%) |
Jul 26, 2012 | 29.13 | 29.13 | 28.11 | 28.84 | 48,912 | +0.17(+0.58%) |
Jul 25, 2012 | 29.09 | 29.19 | 28.55 | 28.67 | 56,384 | -0.15(-0.51%) |
Jul 24, 2012 | 29.41 | 29.46 | 28.66 | 28.82 | 45,533 | -0.44(-1.51%) |
Jul 23, 2012 | 29.22 | 29.55 | 28.92 | 29.26 | 55,176 | -0.72(-2.39%) |
Jul 20, 2012 | 30.08 | 30.24 | 29.82 | 29.98 | 58,929 | -0.47(-1.54%) |
Jul 19, 2012 | 31.06 | 31.14 | 30.37 | 30.45 | 30,983 | -0.45(-1.46%) |
Jul 18, 2012 | 30.10 | 31.13 | 30.09 | 30.90 | 37,264 | +0.76(+2.53%) |
Jul 17, 2012 | 30.38 | 30.55 | 29.73 | 30.13 | 53,901 | -0.11(-0.36%) |
Jul 16, 2012 | 30.37 | 30.52 | 29.79 | 30.24 | 52,531 | -0.31(-1.02%) |
Jul 13, 2012 | 30.19 | 30.81 | 30.02 | 30.56 | 67,873 | +0.62(+2.06%) |
Jul 12, 2012 | 29.74 | 30.23 | 29.38 | 29.94 | 80,502 | -0.15(-0.49%) |
Jul 11, 2012 | 30.72 | 30.90 | 29.91 | 30.09 | 82,126 | -0.63(-2.07%) |
Jul 10, 2012 | 31.44 | 31.84 | 30.58 | 30.72 | 89,854 | -0.46(-1.47%) |
Jul 09, 2012 | 31.67 | 31.79 | 31.15 | 31.18 | 136,614 | -0.55(-1.74%) |
Jul 06, 2012 | 31.34 | 32.09 | 31.34 | 31.73 | 190,630 | -0.13(-0.40%) |
Jul 05, 2012 | 31.82 | 32.32 | 31.31 | 31.86 | 70,289 | -0.15(-0.46%) |
Jul 03, 2012 | 31.45 | 32.09 | 31.24 | 32.01 | 62,130 | +0.54(+1.72%) |
Jul 02, 2012 | 31.30 | 31.67 | 30.58 | 31.47 | 79,554 | +0.20(+0.65%) |
Jun 29, 2012 | 30.53 | 31.51 | 30.19 | 31.27 | 101,466 | +1.60(+5.39%) |
Jun 28, 2012 | 29.33 | 29.68 | 28.91 | 29.66 | 67,815 | -0.17(-0.59%) |
Jun 27, 2012 | 29.31 | 29.87 | 29.31 | 29.84 | 81,931 | +0.55(+1.88%) |
Jun 26, 2012 | 29.32 | 29.47 | 28.86 | 29.29 | 59,146 | +0.04(+0.13%) |
Jun 25, 2012 | 29.21 | 29.63 | 28.98 | 29.25 | 79,589 | -0.63(-2.12%) |
Jun 22, 2012 | 29.84 | 29.94 | 29.34 | 29.89 | 144,882 | +0.36(+1.21%) |
Jun 21, 2012 | 30.48 | 30.49 | 29.33 | 29.53 | 112,167 | -0.90(-2.96%) |
Jun 20, 2012 | 30.96 | 30.96 | 30.19 | 30.43 | 101,991 | -0.64(-2.07%) |
Jun 19, 2012 | 30.36 | 31.38 | 30.24 | 31.07 | 155,174 | +0.92(+3.05%) |
Jun 18, 2012 | 30.47 | 30.52 | 30.00 | 30.15 | 68,971 | -0.63(-2.06%) |
Jun 15, 2012 | 29.55 | 30.83 | 28.75 | 30.79 | 136,771 | +1.19(+4.01%) |
Jun 14, 2012 | 28.94 | 29.82 | 28.68 | 29.60 | 127,992 | +0.63(+2.16%) |
Jun 13, 2012 | 30.12 | 30.12 | 28.66 | 28.98 | 121,756 | -1.30(-4.28%) |
Jun 12, 2012 | 29.94 | 30.32 | 29.10 | 30.27 | 104,431 | +0.60(+2.01%) |
Jun 11, 2012 | 31.69 | 31.72 | 29.63 | 29.67 | 123,790 | -1.57(-5.03%) |
Jun 08, 2012 | 30.64 | 31.33 | 30.04 | 31.25 | 61,870 | +0.40(+1.31%) |
Jun 07, 2012 | 31.80 | 32.29 | 30.83 | 30.84 | 163,702 | -0.72(-2.27%) |
Jun 06, 2012 | 30.75 | 31.56 | 30.75 | 31.56 | 71,334 | +1.20(+3.97%) |
Jun 05, 2012 | 29.89 | 30.52 | 29.72 | 30.35 | 68,817 | +0.21(+0.70%) |
Jun 04, 2012 | 30.40 | 30.54 | 29.57 | 30.14 | 67,484 | -0.13(-0.43%) |