Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.26 | 41.50 | 41.19 | 41.24 | 256,925 | -0.20(-0.47%) |
Jun 27, 2013 | 41.37 | 41.58 | 41.34 | 41.44 | 155,446 | +0.38(+0.92%) |
Jun 26, 2013 | 41.05 | 41.12 | 40.86 | 41.06 | 201,731 | +0.25(+0.61%) |
Jun 25, 2013 | 40.70 | 40.88 | 40.46 | 40.81 | 173,276 | +0.48(+1.20%) |
Jun 24, 2013 | 40.16 | 40.56 | 39.94 | 40.33 | 313,829 | -0.71(-1.73%) |
Jun 21, 2013 | 41.35 | 41.40 | 40.61 | 41.04 | 530,368 | +0.12(+0.29%) |
Jun 20, 2013 | 41.60 | 41.62 | 40.83 | 40.92 | 138,515 | -1.51(-3.55%) |
Jun 19, 2013 | 43.24 | 43.30 | 42.38 | 42.43 | 151,269 | -0.86(-1.98%) |
Jun 18, 2013 | 43.22 | 43.39 | 43.14 | 43.29 | 164,886 | +0.28(+0.66%) |
Jun 17, 2013 | 43.23 | 43.32 | 42.73 | 43.00 | 976,689 | +0.64(+1.51%) |
Jun 14, 2013 | 42.50 | 42.75 | 42.19 | 42.36 | 99,946 | -0.51(-1.19%) |
Jun 13, 2013 | 42.32 | 42.92 | 42.24 | 42.87 | 599,123 | +0.77(+1.82%) |
Jun 12, 2013 | 42.67 | 42.68 | 42.01 | 42.10 | 248,408 | -0.16(-0.37%) |
Jun 11, 2013 | 42.05 | 42.48 | 42.02 | 42.26 | 1,125,728 | -0.48(-1.13%) |
Jun 10, 2013 | 42.84 | 42.84 | 42.55 | 42.74 | 76,950 | +0.00(+0.00%) |
Jun 07, 2013 | 42.22 | 42.77 | 42.15 | 42.74 | 100,740 | +0.50(+1.18%) |
Jun 06, 2013 | 42.05 | 42.25 | 41.80 | 42.25 | 88,636 | +0.22(+0.52%) |
Jun 05, 2013 | 42.45 | 42.46 | 41.98 | 42.03 | 105,449 | -0.96(-2.23%) |
Jun 04, 2013 | 43.12 | 43.27 | 42.75 | 42.99 | 84,798 | +0.07(+0.16%) |
Jun 03, 2013 | 42.65 | 42.95 | 42.46 | 42.92 | 106,191 | +0.35(+0.82%) |
May 31, 2013 | 42.97 | 43.05 | 42.57 | 42.57 | 150,834 | -0.95(-2.18%) |
May 30, 2013 | 43.39 | 43.64 | 43.30 | 43.52 | 1,021,305 | +0.25(+0.58%) |
May 29, 2013 | 43.36 | 43.36 | 43.09 | 43.27 | 96,575 | -0.37(-0.84%) |
May 28, 2013 | 43.91 | 44.03 | 43.52 | 43.64 | 129,923 | +0.25(+0.58%) |
May 24, 2013 | 43.31 | 43.45 | 43.15 | 43.39 | 238,256 | -0.58(-1.33%) |
May 23, 2013 | 43.50 | 43.97 | 43.16 | 43.97 | 123,933 | -0.62(-1.38%) |
May 22, 2013 | 45.14 | 45.49 | 44.46 | 44.59 | 123,321 | -0.50(-1.11%) |
May 21, 2013 | 44.85 | 45.17 | 44.73 | 45.09 | 97,220 | +0.11(+0.24%) |
May 20, 2013 | 44.67 | 44.99 | 44.64 | 44.98 | 80,394 | +0.26(+0.58%) |
May 17, 2013 | 44.42 | 44.72 | 44.32 | 44.72 | 82,624 | +0.40(+0.90%) |
May 16, 2013 | 44.41 | 44.53 | 44.22 | 44.32 | 74,667 | -0.29(-0.65%) |
May 15, 2013 | 44.34 | 44.66 | 44.34 | 44.61 | 110,361 | +0.31(+0.70%) |
May 13, 2013 | 44.37 | 44.39 | 44.20 | 44.30 | 117,259 | -0.07(-0.15%) |
May 10, 2013 | 44.31 | 44.43 | 44.15 | 44.37 | 291,227 | -0.07(-0.15%) |
May 09, 2013 | 44.56 | 44.69 | 44.26 | 44.44 | 106,229 | -0.42(-0.95%) |
May 08, 2013 | 44.71 | 44.93 | 44.71 | 44.86 | 119,784 | +0.40(+0.90%) |
May 07, 2013 | 44.49 | 44.52 | 44.28 | 44.46 | 175,828 | +0.12(+0.26%) |
May 06, 2013 | 44.34 | 44.38 | 44.18 | 44.34 | 78,484 | -0.08(-0.17%) |
May 03, 2013 | 44.20 | 44.50 | 43.93 | 44.42 | 68,177 | +0.49(+1.12%) |
May 02, 2013 | 43.56 | 43.99 | 43.56 | 43.93 | 70,765 | +0.26(+0.59%) |
May 01, 2013 | 44.04 | 44.04 | 43.64 | 43.67 | 87,145 | -0.38(-0.85%) |
Apr 30, 2013 | 43.90 | 44.09 | 43.87 | 44.04 | 343,696 | +0.17(+0.38%) |
Apr 29, 2013 | 43.53 | 43.93 | 43.51 | 43.88 | 199,038 | +0.62(+1.43%) |
Apr 26, 2013 | 43.14 | 43.30 | 43.18 | 43.26 | 69,675 | +0.01(+0.02%) |
Apr 25, 2013 | 43.21 | 43.46 | 43.18 | 43.25 | 91,239 | +0.25(+0.58%) |
Apr 24, 2013 | 42.75 | 43.13 | 42.75 | 43.00 | 76,685 | +0.41(+0.96%) |
Apr 23, 2013 | 42.30 | 42.62 | 42.00 | 42.59 | 63,625 | +0.60(+1.43%) |
Apr 22, 2013 | 41.81 | 42.06 | 41.61 | 42.00 | 98,715 | +0.24(+0.58%) |
Apr 19, 2013 | 41.60 | 41.77 | 41.55 | 41.75 | 115,086 | +0.30(+0.72%) |
Apr 18, 2013 | 41.66 | 41.67 | 41.29 | 41.45 | 249,425 | -0.14(-0.34%) |
Apr 17, 2013 | 41.97 | 41.97 | 41.37 | 41.60 | 73,153 | -0.84(-1.98%) |
Apr 16, 2013 | 42.35 | 42.45 | 42.12 | 42.44 | 88,954 | +0.61(+1.45%) |
Apr 15, 2013 | 42.30 | 42.33 | 41.80 | 41.83 | 77,182 | -0.88(-2.07%) |
Apr 12, 2013 | 42.60 | 42.71 | 42.45 | 42.71 | 51,606 | -0.05(-0.12%) |
Apr 11, 2013 | 42.63 | 42.95 | 42.58 | 42.76 | 84,441 | +0.27(+0.65%) |
Apr 10, 2013 | 42.24 | 42.59 | 42.23 | 42.49 | 109,237 | +0.73(+1.76%) |
Apr 09, 2013 | 41.59 | 41.89 | 41.42 | 41.75 | 120,471 | +0.37(+0.89%) |
Apr 08, 2013 | 41.20 | 41.44 | 41.19 | 41.39 | 157,633 | +0.07(+0.16%) |
Apr 05, 2013 | 40.90 | 41.32 | 40.83 | 41.32 | 271,291 | -0.17(-0.42%) |
Apr 04, 2013 | 41.24 | 41.51 | 41.16 | 41.50 | 91,361 | +0.49(+1.20%) |
Apr 03, 2013 | 41.36 | 41.46 | 40.95 | 41.00 | 188,094 | -0.37(-0.91%) |
Apr 02, 2013 | 41.30 | 41.55 | 41.25 | 41.38 | 211,179 | +0.48(+1.18%) |
Apr 01, 2013 | 41.19 | 41.19 | 40.83 | 40.90 | 351,424 | -0.55(-1.32%) |
Mar 28, 2013 | 41.44 | 41.54 | 41.29 | 41.44 | 227,133 | +0.08(+0.19%) |
Mar 27, 2013 | 41.14 | 41.40 | 40.98 | 41.37 | 97,664 | -0.29(-0.69%) |
Mar 26, 2013 | 41.53 | 41.65 | 41.45 | 41.65 | 93,434 | +0.21(+0.50%) |
Mar 25, 2013 | 42.08 | 42.11 | 41.30 | 41.45 | 382,240 | -0.67(-1.58%) |
Mar 22, 2013 | 41.92 | 42.17 | 41.92 | 42.11 | 94,471 | +0.46(+1.10%) |
Mar 21, 2013 | 41.63 | 41.92 | 41.57 | 41.65 | 82,113 | -0.32(-0.75%) |
Mar 20, 2013 | 41.99 | 42.11 | 41.86 | 41.97 | 283,999 | +0.36(+0.86%) |
Mar 19, 2013 | 41.87 | 41.98 | 41.37 | 41.61 | 274,740 | -0.15(-0.36%) |
Mar 18, 2013 | 41.65 | 42.06 | 41.63 | 41.76 | 103,875 | -0.48(-1.13%) |
Mar 15, 2013 | 42.37 | 42.40 | 42.19 | 42.24 | 131,258 | -0.01(-0.02%) |
Mar 14, 2013 | 42.07 | 42.32 | 41.97 | 42.25 | 117,820 | +0.42(+1.00%) |
Mar 13, 2013 | 41.75 | 41.96 | 41.59 | 41.83 | 689,565 | -0.08(-0.18%) |
Mar 12, 2013 | 42.11 | 42.22 | 41.83 | 41.90 | 1,525,741 | -0.21(-0.49%) |
Mar 11, 2013 | 42.18 | 42.20 | 42.04 | 42.11 | 3,852,976 | -0.10(-0.24%) |
Mar 08, 2013 | 42.06 | 42.24 | 41.97 | 42.21 | 161,490 | +0.15(+0.36%) |
Mar 07, 2013 | 41.95 | 42.10 | 41.95 | 42.06 | 176,064 | +0.11(+0.26%) |
Mar 06, 2013 | 42.13 | 42.13 | 41.80 | 41.95 | 143,661 | +0.14(+0.34%) |
Mar 05, 2013 | 41.72 | 41.89 | 41.70 | 41.81 | 179,896 | +0.52(+1.25%) |
Mar 04, 2013 | 41.16 | 41.39 | 41.04 | 41.30 | 292,565 | +0.06(+0.14%) |
Mar 01, 2013 | 41.08 | 41.33 | 40.89 | 41.24 | 163,259 | -0.11(-0.26%) |
Feb 28, 2013 | 41.40 | 41.63 | 41.33 | 41.35 | 142,403 | -0.10(-0.24%) |
Feb 27, 2013 | 40.80 | 41.49 | 40.79 | 41.45 | 128,017 | +0.58(+1.41%) |
Feb 26, 2013 | 40.91 | 41.06 | 40.60 | 40.87 | 124,954 | -0.69(-1.66%) |
Feb 22, 2013 | 41.35 | 41.60 | 41.20 | 41.56 | 138,964 | +0.54(+1.32%) |
Feb 21, 2013 | 41.15 | 41.15 | 40.84 | 41.02 | 131,178 | -0.67(-1.62%) |
Feb 20, 2013 | 42.17 | 42.25 | 41.70 | 41.70 | 405,329 | -0.56(-1.32%) |
Feb 19, 2013 | 42.01 | 42.26 | 41.95 | 42.25 | 167,719 | +0.52(+1.26%) |
Feb 15, 2013 | 41.92 | 41.94 | 41.59 | 41.73 | 148,006 | -0.17(-0.40%) |
Feb 14, 2013 | 41.72 | 41.93 | 41.68 | 41.90 | 166,020 | -0.31(-0.73%) |
Feb 13, 2013 | 42.21 | 42.38 | 42.13 | 42.20 | 138,154 | +0.10(+0.24%) |
Feb 12, 2013 | 41.95 | 42.21 | 41.82 | 42.10 | 105,309 | +0.26(+0.62%) |
Feb 11, 2013 | 41.99 | 42.06 | 41.80 | 41.85 | 465,624 | -0.07(-0.18%) |
Feb 08, 2013 | 41.83 | 41.95 | 41.83 | 41.92 | 345,173 | +0.27(+0.64%) |
Feb 07, 2013 | 41.88 | 41.98 | 41.41 | 41.65 | 202,966 | -0.32(-0.77%) |
Feb 06, 2013 | 41.67 | 41.99 | 41.66 | 41.98 | 638,769 | +0.28(+0.68%) |
Feb 04, 2013 | 42.20 | 42.20 | 41.68 | 41.70 | 278,510 | -1.00(-2.34%) |
Feb 01, 2013 | 42.63 | 42.76 | 42.48 | 42.70 | 140,081 | +0.22(+0.51%) |
Jan 31, 2013 | 42.53 | 42.69 | 42.45 | 42.48 | 269,569 | -0.15(-0.35%) |
Jan 30, 2013 | 42.59 | 42.78 | 42.58 | 42.63 | 162,057 | +0.01(+0.02%) |
Jan 29, 2013 | 42.35 | 42.66 | 42.33 | 42.62 | 233,655 | +0.37(+0.89%) |
Jan 28, 2013 | 42.35 | 42.40 | 42.09 | 42.25 | 515,340 | -0.14(-0.33%) |
Jan 25, 2013 | 42.30 | 42.40 | 42.15 | 42.39 | 235,379 | +0.42(+0.99%) |
Jan 24, 2013 | 41.79 | 42.04 | 41.70 | 41.97 | 138,911 | +0.33(+0.78%) |
Jan 23, 2013 | 41.65 | 41.71 | 41.53 | 41.65 | 327,107 | -0.16(-0.39%) |
Jan 22, 2013 | 41.70 | 41.81 | 41.55 | 41.81 | 213,344 | -0.05(-0.13%) |
Jan 18, 2013 | 41.84 | 41.87 | 41.61 | 41.86 | 285,255 | +0.02(+0.04%) |
Jan 17, 2013 | 41.85 | 41.93 | 41.73 | 41.85 | 486,626 | +0.34(+0.82%) |
Jan 16, 2013 | 41.41 | 41.58 | 41.27 | 41.50 | 179,014 | -0.32(-0.78%) |
Jan 15, 2013 | 41.64 | 41.85 | 41.53 | 41.83 | 230,882 | -0.12(-0.30%) |
Jan 14, 2013 | 41.94 | 41.95 | 41.77 | 41.95 | 1,685,593 | +0.09(+0.22%) |
Jan 11, 2013 | 41.80 | 41.93 | 41.70 | 41.86 | 2,695,979 | +0.08(+0.20%) |
Jan 10, 2013 | 41.64 | 41.83 | 41.52 | 41.78 | 716,716 | +0.66(+1.60%) |
Jan 09, 2013 | 41.01 | 41.18 | 41.00 | 41.12 | 791,655 | +0.27(+0.65%) |
Jan 08, 2013 | 40.86 | 40.86 | 40.60 | 40.85 | 417,705 | -0.15(-0.37%) |
Jan 07, 2013 | 40.84 | 41.03 | 40.77 | 41.00 | 189,334 | -0.09(-0.21%) |
Jan 04, 2013 | 40.85 | 41.17 | 40.75 | 41.09 | 160,498 | +0.25(+0.62%) |
Jan 03, 2013 | 40.98 | 41.12 | 40.77 | 40.84 | 260,447 | -0.41(-0.99%) |
Jan 02, 2013 | 41.18 | 41.25 | 40.95 | 41.25 | 156,248 | +0.72(+1.77%) |
Dec 31, 2012 | 40.07 | 40.59 | 40.03 | 40.53 | 390,482 | +0.52(+1.31%) |
Dec 28, 2012 | 40.11 | 40.19 | 39.94 | 40.00 | 212,509 | -0.38(-0.93%) |
Dec 27, 2012 | 40.50 | 40.54 | 40.10 | 40.38 | 210,304 | +0.19(+0.48%) |
Dec 26, 2012 | 40.42 | 40.45 | 40.07 | 40.19 | 353,115 | -0.01(-0.02%) |
Dec 24, 2012 | 40.22 | 40.37 | 40.17 | 40.20 | 190,271 | -0.25(-0.62%) |
Dec 21, 2012 | 40.18 | 40.45 | 40.08 | 40.45 | 295,316 | -0.22(-0.55%) |
Dec 20, 2012 | 40.57 | 40.69 | 40.43 | 40.67 | 225,825 | +0.36(+0.89%) |
Dec 19, 2012 | 40.59 | 40.65 | 40.30 | 40.31 | 304,819 | +0.05(+0.12%) |
Dec 18, 2012 | 40.00 | 40.30 | 39.95 | 40.26 | 154,418 | +0.42(+1.06%) |
Dec 17, 2012 | 39.50 | 39.86 | 39.50 | 39.84 | 253,962 | +0.26(+0.64%) |
Dec 14, 2012 | 39.39 | 39.72 | 39.39 | 39.58 | 127,703 | +0.17(+0.44%) |
Dec 13, 2012 | 39.46 | 39.59 | 39.23 | 39.41 | 236,392 | -0.05(-0.13%) |
Dec 12, 2012 | 39.45 | 39.75 | 39.42 | 39.46 | 176,076 | +0.14(+0.36%) |
Dec 11, 2012 | 39.16 | 39.39 | 39.11 | 39.32 | 760,074 | +0.29(+0.74%) |
Dec 10, 2012 | 38.84 | 39.06 | 38.84 | 39.03 | 123,793 | -0.03(-0.08%) |
Dec 07, 2012 | 38.98 | 39.09 | 38.82 | 39.07 | 120,461 | +0.00(+0.00%) |
Dec 06, 2012 | 39.01 | 39.09 | 38.88 | 39.07 | 210,599 | +0.02(+0.06%) |
Dec 05, 2012 | 38.93 | 39.17 | 38.81 | 39.04 | 131,979 | +0.21(+0.53%) |
Dec 04, 2012 | 38.79 | 38.93 | 38.73 | 38.83 | 257,872 | +0.13(+0.34%) |
Nov 30, 2012 | 38.65 | 38.81 | 38.61 | 38.70 | 91,726 | +0.08(+0.21%) |
Nov 29, 2012 | 38.57 | 38.70 | 38.47 | 38.62 | 106,584 | +0.35(+0.90%) |
Nov 28, 2012 | 37.76 | 38.28 | 37.62 | 38.28 | 108,220 | +0.27(+0.71%) |
Nov 27, 2012 | 38.12 | 38.23 | 38.00 | 38.00 | 96,675 | -0.22(-0.58%) |
Nov 26, 2012 | 38.11 | 38.25 | 38.02 | 38.23 | 93,734 | -0.16(-0.43%) |
Nov 23, 2012 | 38.09 | 38.39 | 38.09 | 38.39 | 54,014 | +0.77(+2.04%) |
Nov 21, 2012 | 37.58 | 37.64 | 37.47 | 37.62 | 86,411 | +0.16(+0.42%) |
Nov 20, 2012 | 37.20 | 37.47 | 37.15 | 37.47 | 111,731 | +0.08(+0.22%) |
Nov 19, 2012 | 37.20 | 37.52 | 37.16 | 37.39 | 333,501 | +0.69(+1.88%) |
Nov 16, 2012 | 36.73 | 36.78 | 36.35 | 36.69 | 96,329 | -0.10(-0.28%) |
Nov 15, 2012 | 36.82 | 37.01 | 36.63 | 36.80 | 127,248 | +0.21(+0.57%) |
Nov 14, 2012 | 37.13 | 37.16 | 36.53 | 36.59 | 97,098 | -0.39(-1.05%) |
Nov 13, 2012 | 36.73 | 37.21 | 36.70 | 36.97 | 191,466 | -0.19(-0.51%) |
Nov 12, 2012 | 37.20 | 37.25 | 37.05 | 37.16 | 110,000 | +0.00(+0.00%) |
Nov 09, 2012 | 36.91 | 37.30 | 36.88 | 37.16 | 157,182 | -0.05(-0.13%) |
Nov 08, 2012 | 37.39 | 37.53 | 37.16 | 37.21 | 110,328 | -0.37(-0.99%) |
Nov 07, 2012 | 37.77 | 37.77 | 37.35 | 37.58 | 123,739 | -0.50(-1.32%) |
Nov 06, 2012 | 37.99 | 38.18 | 37.88 | 38.09 | 242,500 | +0.28(+0.74%) |
Nov 05, 2012 | 37.74 | 37.86 | 37.67 | 37.81 | 219,287 | -0.12(-0.33%) |
Nov 02, 2012 | 38.28 | 38.28 | 37.87 | 37.93 | 100,834 | -0.39(-1.01%) |
Nov 01, 2012 | 38.14 | 38.39 | 38.14 | 38.32 | 178,245 | +0.36(+0.95%) |
Oct 31, 2012 | 38.24 | 38.26 | 37.83 | 37.95 | 252,415 | +0.05(+0.13%) |
Oct 26, 2012 | 37.81 | 37.90 | 37.90 | 37.90 | 68,626 | -0.04(-0.11%) |
Oct 25, 2012 | 38.14 | 38.26 | 37.84 | 37.95 | 56,826 | +0.17(+0.46%) |
Oct 24, 2012 | 37.94 | 38.04 | 37.75 | 37.77 | 140,926 | +0.00(+0.00%) |
Oct 23, 2012 | 37.82 | 37.89 | 37.55 | 37.77 | 221,253 | -0.54(-1.40%) |
Oct 19, 2012 | 38.74 | 38.74 | 38.31 | 38.31 | 581,393 | -0.68(-1.73%) |
Oct 18, 2012 | 38.88 | 39.25 | 38.83 | 38.98 | 3,143,375 | +0.03(+0.08%) |
Oct 17, 2012 | 38.79 | 39.04 | 38.72 | 38.95 | 113,045 | +0.44(+1.13%) |
Oct 16, 2012 | 38.35 | 38.59 | 38.32 | 38.51 | 136,606 | +0.62(+1.63%) |
Oct 15, 2012 | 37.71 | 37.90 | 37.56 | 37.90 | 100,989 | +0.38(+1.01%) |
Oct 12, 2012 | 37.60 | 37.75 | 37.40 | 37.52 | 150,108 | -0.03(-0.09%) |
Oct 11, 2012 | 37.72 | 37.79 | 37.53 | 37.55 | 55,268 | +0.30(+0.80%) |
Oct 10, 2012 | 37.34 | 37.39 | 37.15 | 37.25 | 44,938 | -0.08(-0.22%) |
Oct 09, 2012 | 37.67 | 37.70 | 37.31 | 37.34 | 113,230 | -0.55(-1.46%) |
Oct 08, 2012 | 37.76 | 37.90 | 37.75 | 37.89 | 120,480 | -0.18(-0.48%) |
Oct 05, 2012 | 38.43 | 38.52 | 38.01 | 38.07 | 170,848 | -0.01(-0.02%) |
Oct 04, 2012 | 37.86 | 38.09 | 37.83 | 38.08 | 59,909 | +0.46(+1.23%) |
Oct 03, 2012 | 37.77 | 37.80 | 37.54 | 37.62 | 78,846 | -0.14(-0.37%) |
Oct 02, 2012 | 38.04 | 38.07 | 37.66 | 37.76 | 70,803 | +0.16(+0.42%) |
Oct 01, 2012 | 37.76 | 38.01 | 37.60 | 37.60 | 119,225 | +0.21(+0.57%) |
Sep 28, 2012 | 37.68 | 37.72 | 37.29 | 37.39 | 74,910 | -0.77(-2.01%) |
Sep 27, 2012 | 37.96 | 38.26 | 37.82 | 38.15 | 89,589 | +0.46(+1.22%) |
Sep 26, 2012 | 37.69 | 37.81 | 37.52 | 37.69 | 165,540 | -0.48(-1.25%) |
Sep 25, 2012 | 38.52 | 38.70 | 38.14 | 38.17 | 80,143 | -0.26(-0.69%) |
Sep 24, 2012 | 38.25 | 38.48 | 38.15 | 38.43 | 63,187 | -0.07(-0.17%) |
Sep 21, 2012 | 38.77 | 38.77 | 38.47 | 38.50 | 94,104 | +0.10(+0.26%) |
Sep 20, 2012 | 38.14 | 38.42 | 38.08 | 38.40 | 104,656 | -0.32(-0.83%) |
Sep 19, 2012 | 38.59 | 38.82 | 38.51 | 38.72 | 115,473 | +0.14(+0.36%) |
Sep 18, 2012 | 38.56 | 38.65 | 38.46 | 38.58 | 113,882 | -0.26(-0.68%) |
Sep 17, 2012 | 38.98 | 39.08 | 38.77 | 38.84 | 57,374 | -0.21(-0.55%) |
Sep 14, 2012 | 39.07 | 39.40 | 39.04 | 39.06 | 83,457 | +0.40(+1.02%) |
Sep 13, 2012 | 37.99 | 38.80 | 37.86 | 38.66 | 198,019 | +0.61(+1.60%) |
Sep 12, 2012 | 38.05 | 38.11 | 37.89 | 38.05 | 57,414 | +0.37(+0.98%) |
Sep 11, 2012 | 37.39 | 37.78 | 37.39 | 37.68 | 75,090 | +0.49(+1.33%) |
Sep 10, 2012 | 37.34 | 37.41 | 37.16 | 37.19 | 111,374 | -0.24(-0.64%) |
Sep 07, 2012 | 37.32 | 37.49 | 37.26 | 37.43 | 141,637 | +0.63(+1.70%) |
Sep 06, 2012 | 36.12 | 36.88 | 36.12 | 36.80 | 255,214 | +0.93(+2.59%) |
Sep 05, 2012 | 36.00 | 36.01 | 35.82 | 35.87 | 158,747 | -0.14(-0.39%) |
Sep 04, 2012 | 36.16 | 36.21 | 35.91 | 36.01 | 165,768 | -0.30(-0.82%) |
Aug 31, 2012 | 36.35 | 36.45 | 36.05 | 36.31 | 101,080 | +0.41(+1.15%) |
Aug 30, 2012 | 36.22 | 36.23 | 35.87 | 35.90 | 181,650 | -0.54(-1.49%) |
Aug 29, 2012 | 36.50 | 36.54 | 36.37 | 36.44 | 165,049 | -0.14(-0.38%) |
Aug 27, 2012 | 36.63 | 36.71 | 36.52 | 36.58 | 79,545 | +0.01(+0.02%) |
Aug 24, 2012 | 36.30 | 36.67 | 36.26 | 36.57 | 289,564 | +0.01(+0.02%) |
Aug 23, 2012 | 36.67 | 36.74 | 36.48 | 36.56 | 53,991 | -0.29(-0.78%) |
Aug 22, 2012 | 36.56 | 36.93 | 36.55 | 36.85 | 67,473 | +0.04(+0.11%) |
Aug 21, 2012 | 36.89 | 37.12 | 36.74 | 36.81 | 98,700 | +0.18(+0.49%) |
Aug 20, 2012 | 36.64 | 36.69 | 36.43 | 36.63 | 46,601 | -0.07(-0.20%) |
Aug 17, 2012 | 36.69 | 36.75 | 36.55 | 36.70 | 60,855 | +0.10(+0.27%) |
Aug 16, 2012 | 36.26 | 36.68 | 36.21 | 36.60 | 112,349 | +0.50(+1.39%) |
Aug 15, 2012 | 36.06 | 36.17 | 36.05 | 36.10 | 74,907 | -0.10(-0.27%) |
Aug 14, 2012 | 36.26 | 36.27 | 36.10 | 36.20 | 89,423 | +0.07(+0.21%) |
Aug 13, 2012 | 36.23 | 36.28 | 36.02 | 36.13 | 90,255 | -0.09(-0.25%) |
Aug 10, 2012 | 35.94 | 36.23 | 35.84 | 36.22 | 289,159 | +0.08(+0.23%) |
Aug 09, 2012 | 36.07 | 36.27 | 36.02 | 36.13 | 57,037 | -0.07(-0.18%) |
Aug 08, 2012 | 36.02 | 36.30 | 36.02 | 36.20 | 85,982 | -0.02(-0.05%) |
Aug 07, 2012 | 36.13 | 36.45 | 36.12 | 36.22 | 191,090 | +0.45(+1.27%) |
Aug 06, 2012 | 35.67 | 35.94 | 35.66 | 35.76 | 336,879 | +0.32(+0.91%) |
Aug 03, 2012 | 35.01 | 35.58 | 35.01 | 35.44 | 87,833 | +1.21(+3.54%) |
Aug 02, 2012 | 34.34 | 34.64 | 34.01 | 34.23 | 70,197 | -0.51(-1.47%) |
Aug 01, 2012 | 34.97 | 35.08 | 34.73 | 34.74 | 76,721 | -0.08(-0.24%) |
Jul 31, 2012 | 34.86 | 34.97 | 34.76 | 34.83 | 171,594 | -0.11(-0.31%) |
Jul 30, 2012 | 34.79 | 35.03 | 34.74 | 34.93 | 256,610 | +0.01(+0.02%) |
Jul 27, 2012 | 34.43 | 35.06 | 34.41 | 34.92 | 88,378 | +0.79(+2.32%) |
Jul 26, 2012 | 33.91 | 34.17 | 33.91 | 34.13 | 79,827 | +1.03(+3.11%) |
Jul 25, 2012 | 33.15 | 33.22 | 32.90 | 33.10 | 76,346 | +0.23(+0.70%) |
Jul 24, 2012 | 33.23 | 33.24 | 32.64 | 32.87 | 119,971 | -0.44(-1.31%) |
Jul 23, 2012 | 33.05 | 33.36 | 32.96 | 33.31 | 74,846 | -0.71(-2.08%) |
Jul 20, 2012 | 34.13 | 34.18 | 33.97 | 34.02 | 188,107 | -0.91(-2.62%) |
Jul 19, 2012 | 34.81 | 34.97 | 34.75 | 34.93 | 69,243 | +0.30(+0.88%) |
Jul 18, 2012 | 34.23 | 34.71 | 34.23 | 34.63 | 42,730 | +0.19(+0.55%) |
Jul 17, 2012 | 34.36 | 34.52 | 33.99 | 34.44 | 80,054 | +0.12(+0.36%) |
Jul 16, 2012 | 34.30 | 34.44 | 34.12 | 34.31 | 70,722 | -0.07(-0.22%) |
Jul 13, 2012 | 33.91 | 34.42 | 33.91 | 34.39 | 51,279 | +0.45(+1.33%) |
Jul 12, 2012 | 33.85 | 33.99 | 33.63 | 33.94 | 58,462 | -0.34(-0.99%) |
Jul 11, 2012 | 34.30 | 34.38 | 34.08 | 34.27 | 114,288 | +0.24(+0.70%) |
Jul 10, 2012 | 34.36 | 34.45 | 33.91 | 34.04 | 62,826 | -0.17(-0.51%) |
Jul 09, 2012 | 34.24 | 34.26 | 34.07 | 34.21 | 224,674 | -0.17(-0.50%) |
Jul 06, 2012 | 34.45 | 34.49 | 34.16 | 34.38 | 90,838 | -0.43(-1.23%) |
Jul 05, 2012 | 34.81 | 34.90 | 34.63 | 34.81 | 121,021 | -0.62(-1.74%) |
Jul 03, 2012 | 35.08 | 35.43 | 35.08 | 35.43 | 40,574 | +0.30(+0.84%) |