Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.95 | 40.17 | 38.85 | 40.15 | 649,530 | +1.10(+2.81%) |
Apr 29, 2013 | 38.89 | 39.22 | 38.68 | 39.05 | 292,056 | +0.23(+0.60%) |
Apr 26, 2013 | 38.85 | 39.01 | 38.65 | 38.82 | 143,711 | -0.19(-0.49%) |
Apr 25, 2013 | 38.92 | 39.18 | 38.75 | 39.01 | 268,685 | +0.23(+0.60%) |
Apr 24, 2013 | 38.83 | 38.92 | 38.60 | 38.77 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.48 | 38.83 | 38.25 | 38.83 | 273,665 | +0.61(+1.58%) |
Apr 22, 2013 | 38.17 | 38.38 | 37.79 | 38.22 | 194,723 | +0.14(+0.36%) |
Apr 19, 2013 | 38.02 | 38.24 | 37.58 | 38.08 | 329,224 | +0.10(+0.27%) |
Apr 18, 2013 | 38.59 | 38.82 | 37.89 | 37.98 | 321,133 | -0.48(-1.24%) |
Apr 17, 2013 | 38.48 | 38.57 | 37.93 | 38.45 | 495,826 | -0.20(-0.51%) |
Apr 16, 2013 | 38.48 | 38.66 | 38.11 | 38.65 | 269,167 | +0.49(+1.29%) |
Apr 15, 2013 | 39.03 | 39.16 | 38.15 | 38.16 | 308,355 | -1.05(-2.68%) |
Apr 12, 2013 | 39.54 | 39.66 | 39.07 | 39.21 | 192,008 | -0.41(-1.04%) |
Apr 11, 2013 | 39.21 | 39.62 | 39.21 | 39.62 | 277,404 | +0.31(+0.79%) |
Apr 10, 2013 | 38.48 | 39.32 | 38.48 | 39.31 | 339,696 | +0.83(+2.16%) |
Apr 09, 2013 | 38.60 | 38.67 | 38.38 | 38.48 | 263,635 | -0.15(-0.38%) |
Apr 08, 2013 | 38.51 | 38.64 | 38.25 | 38.63 | 348,847 | +0.21(+0.54%) |
Apr 05, 2013 | 38.54 | 38.60 | 38.31 | 38.42 | 432,724 | -0.52(-1.33%) |
Apr 04, 2013 | 39.02 | 39.15 | 38.88 | 38.94 | 421,416 | -0.13(-0.33%) |
Apr 03, 2013 | 39.80 | 39.83 | 39.05 | 39.07 | 444,527 | -0.63(-1.59%) |
Apr 02, 2013 | 39.72 | 39.91 | 39.53 | 39.70 | 339,174 | +0.03(+0.09%) |
Apr 01, 2013 | 39.85 | 40.05 | 39.47 | 39.66 | 269,626 | -0.32(-0.80%) |
Mar 28, 2013 | 39.48 | 40.07 | 39.46 | 39.98 | 431,146 | +0.40(+1.01%) |
Mar 27, 2013 | 39.42 | 39.60 | 39.13 | 39.59 | 260,290 | -0.03(-0.07%) |
Mar 26, 2013 | 39.36 | 39.65 | 39.21 | 39.61 | 209,586 | +0.35(+0.90%) |
Mar 25, 2013 | 39.51 | 39.77 | 39.19 | 39.26 | 264,809 | -0.23(-0.59%) |
Mar 22, 2013 | 39.13 | 39.52 | 39.12 | 39.49 | 305,389 | +0.32(+0.82%) |
Mar 21, 2013 | 39.49 | 39.49 | 39.11 | 39.17 | 408,495 | -0.44(-1.11%) |
Mar 20, 2013 | 39.40 | 39.68 | 39.15 | 39.61 | 297,827 | +0.43(+1.10%) |
Mar 19, 2013 | 39.00 | 39.35 | 38.88 | 39.18 | 326,020 | +0.17(+0.44%) |
Mar 18, 2013 | 38.72 | 39.28 | 38.72 | 39.01 | 443,871 | -0.20(-0.51%) |
Mar 15, 2013 | 38.89 | 39.23 | 38.69 | 39.21 | 1,213,688 | +0.32(+0.82%) |
Mar 14, 2013 | 38.96 | 39.00 | 38.77 | 38.89 | 318,888 | +0.13(+0.33%) |
Mar 13, 2013 | 38.90 | 38.96 | 38.69 | 38.76 | 382,817 | -0.04(-0.11%) |
Mar 12, 2013 | 38.96 | 38.99 | 38.55 | 38.80 | 308,420 | -0.14(-0.36%) |
Mar 11, 2013 | 38.91 | 39.05 | 38.70 | 38.94 | 367,574 | +0.00(+0.00%) |
Mar 08, 2013 | 38.87 | 38.96 | 38.59 | 38.94 | 510,659 | +0.21(+0.54%) |
Mar 07, 2013 | 38.83 | 38.93 | 38.45 | 38.73 | 306,051 | -0.15(-0.38%) |
Mar 06, 2013 | 38.94 | 39.14 | 38.59 | 38.88 | 467,263 | +0.05(+0.13%) |
Mar 05, 2013 | 38.34 | 39.02 | 38.34 | 38.83 | 420,208 | +0.55(+1.42%) |
Mar 04, 2013 | 37.98 | 38.29 | 37.92 | 38.28 | 540,103 | +0.27(+0.71%) |
Mar 01, 2013 | 37.71 | 38.12 | 37.32 | 38.01 | 614,024 | +0.18(+0.48%) |
Feb 28, 2013 | 37.93 | 38.13 | 37.82 | 37.83 | 497,959 | -0.13(-0.34%) |
Feb 27, 2013 | 37.65 | 38.11 | 37.51 | 37.96 | 334,428 | +0.22(+0.60%) |
Feb 26, 2013 | 37.49 | 37.82 | 37.35 | 37.74 | 400,557 | +0.29(+0.79%) |
Feb 25, 2013 | 37.88 | 38.06 | 37.43 | 37.44 | 352,018 | -0.35(-0.92%) |
Feb 22, 2013 | 37.73 | 37.83 | 37.54 | 37.79 | 308,041 | +0.25(+0.67%) |
Feb 21, 2013 | 37.64 | 37.64 | 37.34 | 37.54 | 456,524 | -0.09(-0.25%) |
Feb 20, 2013 | 37.78 | 38.11 | 37.61 | 37.63 | 407,883 | -0.19(-0.50%) |
Feb 19, 2013 | 37.61 | 37.83 | 37.33 | 37.82 | 639,948 | +0.33(+0.87%) |
Feb 15, 2013 | 37.40 | 37.64 | 37.36 | 37.49 | 469,823 | +0.09(+0.23%) |
Feb 14, 2013 | 37.35 | 37.48 | 37.25 | 37.41 | 303,776 | -0.09(-0.23%) |
Feb 13, 2013 | 37.45 | 37.56 | 37.11 | 37.49 | 396,375 | -0.01(-0.02%) |
Feb 12, 2013 | 37.53 | 37.72 | 37.23 | 37.50 | 436,642 | -0.09(-0.23%) |
Feb 11, 2013 | 37.86 | 38.08 | 37.37 | 37.59 | 560,811 | -0.22(-0.57%) |
Feb 08, 2013 | 37.96 | 38.07 | 37.65 | 37.80 | 518,580 | -0.22(-0.57%) |
Feb 07, 2013 | 38.00 | 38.05 | 37.52 | 38.02 | 730,654 | +0.01(+0.02%) |
Feb 06, 2013 | 36.41 | 38.24 | 36.41 | 38.01 | 1,903,791 | +2.05(+5.71%) |
Feb 04, 2013 | 35.93 | 36.37 | 35.67 | 35.96 | 463,303 | -0.05(-0.14%) |
Feb 01, 2013 | 35.98 | 36.25 | 35.91 | 36.01 | 399,281 | +0.22(+0.63%) |
Jan 31, 2013 | 35.60 | 35.89 | 35.51 | 35.78 | 676,906 | +0.11(+0.31%) |
Jan 30, 2013 | 35.75 | 35.95 | 35.58 | 35.67 | 305,121 | -0.05(-0.14%) |
Jan 29, 2013 | 35.87 | 36.03 | 35.59 | 35.72 | 456,413 | -0.11(-0.31%) |
Jan 28, 2013 | 35.81 | 36.02 | 35.75 | 35.84 | 340,198 | +0.03(+0.07%) |
Jan 25, 2013 | 36.01 | 36.15 | 35.66 | 35.81 | 323,259 | -0.16(-0.43%) |
Jan 24, 2013 | 35.92 | 36.25 | 35.87 | 35.97 | 379,811 | +0.01(+0.02%) |
Jan 23, 2013 | 36.12 | 36.34 | 35.81 | 35.96 | 280,920 | -0.16(-0.45%) |
Jan 22, 2013 | 35.84 | 36.12 | 35.60 | 36.12 | 536,264 | +0.39(+1.09%) |
Jan 18, 2013 | 35.62 | 35.80 | 35.47 | 35.73 | 191,165 | +0.18(+0.51%) |
Jan 17, 2013 | 35.60 | 35.84 | 35.44 | 35.55 | 206,611 | +0.07(+0.19%) |
Jan 16, 2013 | 35.51 | 35.56 | 35.36 | 35.48 | 237,535 | -0.02(-0.05%) |
Jan 15, 2013 | 35.20 | 35.53 | 35.20 | 35.50 | 500,533 | -0.09(-0.27%) |
Jan 14, 2013 | 35.29 | 35.60 | 35.14 | 35.60 | 226,374 | +0.18(+0.51%) |
Jan 11, 2013 | 35.41 | 35.59 | 35.12 | 35.41 | 408,267 | -0.09(-0.24%) |
Jan 10, 2013 | 35.72 | 36.00 | 35.23 | 35.50 | 365,055 | -0.10(-0.29%) |
Jan 09, 2013 | 35.33 | 35.87 | 35.25 | 35.60 | 371,335 | +0.34(+0.95%) |
Jan 08, 2013 | 35.34 | 35.47 | 35.16 | 35.27 | 353,071 | -0.16(-0.46%) |
Jan 07, 2013 | 35.17 | 35.54 | 35.03 | 35.43 | 399,048 | +0.06(+0.17%) |
Jan 04, 2013 | 35.45 | 35.45 | 35.23 | 35.37 | 383,985 | +0.08(+0.22%) |
Jan 03, 2013 | 35.28 | 35.58 | 35.20 | 35.29 | 376,902 | +0.05(+0.15%) |
Jan 02, 2013 | 34.49 | 35.24 | 34.16 | 35.24 | 638,106 | +1.39(+4.10%) |
Dec 31, 2012 | 33.74 | 34.00 | 33.47 | 33.85 | 607,216 | +0.01(+0.03%) |
Dec 28, 2012 | 33.72 | 34.12 | 33.65 | 33.84 | 299,473 | -0.12(-0.36%) |
Dec 27, 2012 | 33.67 | 34.05 | 33.44 | 33.96 | 353,653 | +0.24(+0.72%) |
Dec 26, 2012 | 34.32 | 34.32 | 33.70 | 33.72 | 200,343 | -0.64(-1.86%) |
Dec 24, 2012 | 33.99 | 34.36 | 33.77 | 34.36 | 127,704 | +0.22(+0.66%) |
Dec 21, 2012 | 33.68 | 34.36 | 33.65 | 34.14 | 1,411,698 | -0.16(-0.48%) |
Dec 20, 2012 | 34.20 | 34.32 | 34.07 | 34.30 | 460,256 | +0.07(+0.21%) |
Dec 19, 2012 | 34.30 | 34.50 | 34.16 | 34.23 | 485,961 | +0.02(+0.06%) |
Dec 18, 2012 | 33.84 | 34.33 | 33.75 | 34.21 | 334,532 | +0.27(+0.79%) |
Dec 17, 2012 | 33.29 | 33.94 | 33.14 | 33.94 | 339,028 | +0.77(+2.31%) |
Dec 14, 2012 | 33.33 | 33.50 | 33.15 | 33.17 | 175,251 | -0.22(-0.67%) |
Dec 13, 2012 | 33.74 | 33.95 | 33.32 | 33.40 | 240,281 | -0.25(-0.74%) |
Dec 12, 2012 | 33.93 | 34.04 | 33.55 | 33.65 | 217,010 | -0.15(-0.43%) |
Dec 11, 2012 | 33.77 | 34.02 | 33.60 | 33.79 | 475,875 | +0.16(+0.49%) |
Dec 10, 2012 | 33.61 | 33.68 | 33.49 | 33.63 | 334,909 | +0.10(+0.31%) |
Dec 07, 2012 | 33.52 | 33.64 | 33.27 | 33.52 | 225,516 | +0.03(+0.10%) |
Dec 06, 2012 | 33.48 | 33.66 | 33.45 | 33.49 | 385,596 | -0.07(-0.21%) |
Dec 05, 2012 | 33.48 | 33.68 | 33.23 | 33.56 | 300,335 | +0.03(+0.10%) |
Dec 04, 2012 | 33.39 | 33.63 | 33.32 | 33.52 | 397,361 | -0.01(-0.03%) |
Nov 30, 2012 | 33.32 | 33.55 | 33.16 | 33.53 | 560,348 | +0.28(+0.86%) |
Nov 29, 2012 | 33.40 | 33.54 | 33.07 | 33.25 | 281,330 | +0.04(+0.12%) |
Nov 28, 2012 | 33.11 | 33.24 | 32.80 | 33.21 | 266,572 | -0.02(-0.05%) |
Nov 27, 2012 | 33.17 | 33.44 | 33.14 | 33.23 | 396,511 | +0.05(+0.16%) |
Nov 26, 2012 | 33.07 | 33.24 | 32.95 | 33.18 | 352,846 | +0.09(+0.29%) |
Nov 23, 2012 | 33.19 | 33.34 | 32.98 | 33.08 | 149,720 | +0.06(+0.18%) |
Nov 21, 2012 | 33.13 | 33.17 | 32.90 | 33.02 | 369,674 | +0.01(+0.03%) |
Nov 20, 2012 | 32.85 | 33.02 | 32.68 | 33.01 | 324,669 | +0.08(+0.24%) |
Nov 19, 2012 | 32.72 | 32.94 | 32.58 | 32.93 | 373,060 | +0.48(+1.48%) |
Nov 16, 2012 | 32.24 | 32.54 | 31.99 | 32.45 | 472,118 | +0.18(+0.56%) |
Nov 15, 2012 | 32.25 | 32.33 | 31.93 | 32.27 | 489,411 | +0.07(+0.21%) |
Nov 14, 2012 | 32.76 | 32.86 | 32.12 | 32.20 | 299,286 | -0.62(-1.89%) |
Nov 13, 2012 | 32.89 | 33.20 | 32.77 | 32.82 | 280,625 | -0.18(-0.55%) |
Nov 12, 2012 | 33.55 | 33.59 | 32.97 | 33.00 | 189,659 | -0.49(-1.46%) |
Nov 09, 2012 | 33.31 | 33.54 | 33.16 | 33.49 | 420,821 | +0.17(+0.52%) |
Nov 08, 2012 | 33.11 | 33.62 | 33.05 | 33.32 | 552,774 | +0.10(+0.31%) |
Nov 07, 2012 | 33.44 | 33.52 | 33.08 | 33.22 | 436,613 | -0.55(-1.63%) |
Nov 06, 2012 | 33.25 | 33.89 | 33.23 | 33.77 | 496,652 | +0.59(+1.79%) |
Nov 05, 2012 | 33.43 | 33.63 | 33.09 | 33.18 | 397,156 | -0.34(-1.03%) |
Nov 02, 2012 | 34.20 | 34.40 | 33.52 | 33.52 | 531,207 | -0.48(-1.42%) |
Nov 01, 2012 | 33.03 | 35.02 | 32.96 | 34.00 | 1,089,011 | +1.32(+4.03%) |
Oct 31, 2012 | 32.58 | 32.71 | 32.13 | 32.69 | 292,707 | +0.07(+0.21%) |
Oct 26, 2012 | 32.75 | 32.62 | 32.62 | 32.62 | 260,656 | -0.07(-0.21%) |
Oct 25, 2012 | 32.83 | 33.07 | 32.58 | 32.69 | 138,893 | +0.03(+0.11%) |
Oct 24, 2012 | 32.97 | 32.99 | 32.42 | 32.65 | 290,182 | -0.27(-0.81%) |
Oct 23, 2012 | 32.71 | 33.01 | 32.55 | 32.92 | 166,322 | -0.17(-0.52%) |
Oct 19, 2012 | 33.28 | 33.37 | 33.03 | 33.09 | 233,983 | -0.19(-0.57%) |
Oct 18, 2012 | 33.52 | 33.60 | 32.99 | 33.28 | 198,184 | -0.25(-0.74%) |
Oct 17, 2012 | 33.46 | 33.62 | 33.30 | 33.53 | 283,488 | +0.09(+0.28%) |
Oct 16, 2012 | 32.98 | 33.46 | 32.98 | 33.43 | 260,061 | +0.50(+1.51%) |
Oct 15, 2012 | 32.56 | 32.95 | 32.56 | 32.93 | 194,154 | +0.37(+1.14%) |
Oct 12, 2012 | 32.76 | 32.88 | 32.56 | 32.56 | 224,295 | -0.13(-0.39%) |
Oct 11, 2012 | 32.90 | 33.06 | 32.69 | 32.69 | 197,755 | -0.12(-0.37%) |
Oct 10, 2012 | 32.90 | 33.12 | 32.73 | 32.81 | 312,373 | -0.07(-0.21%) |
Oct 09, 2012 | 33.12 | 33.21 | 32.87 | 32.88 | 510,485 | -0.31(-0.93%) |
Oct 08, 2012 | 32.90 | 33.22 | 32.77 | 33.19 | 279,964 | +0.17(+0.52%) |
Oct 05, 2012 | 33.16 | 33.38 | 32.99 | 33.02 | 176,167 | -0.11(-0.34%) |
Oct 04, 2012 | 32.85 | 33.14 | 32.77 | 33.13 | 240,032 | +0.13(+0.39%) |
Oct 03, 2012 | 32.77 | 33.12 | 32.62 | 33.00 | 282,916 | +0.23(+0.71%) |
Oct 02, 2012 | 32.60 | 32.80 | 32.44 | 32.77 | 423,119 | +0.20(+0.61%) |
Oct 01, 2012 | 32.56 | 32.65 | 32.02 | 32.57 | 748,769 | +0.02(+0.05%) |
Sep 28, 2012 | 32.40 | 32.76 | 32.40 | 32.56 | 306,452 | +0.09(+0.26%) |
Sep 27, 2012 | 32.24 | 32.58 | 32.17 | 32.47 | 173,036 | +0.31(+0.96%) |
Sep 26, 2012 | 32.24 | 32.44 | 32.07 | 32.16 | 449,008 | -0.14(-0.43%) |
Sep 25, 2012 | 32.46 | 32.62 | 32.16 | 32.30 | 511,736 | -0.15(-0.45%) |
Sep 24, 2012 | 32.35 | 32.60 | 32.26 | 32.44 | 223,247 | -0.06(-0.19%) |
Sep 21, 2012 | 32.34 | 32.62 | 32.32 | 32.50 | 538,001 | +0.14(+0.43%) |
Sep 20, 2012 | 32.13 | 32.47 | 31.99 | 32.37 | 280,267 | +0.05(+0.16%) |
Sep 19, 2012 | 32.14 | 32.44 | 32.11 | 32.32 | 255,476 | +0.07(+0.21%) |
Sep 18, 2012 | 32.12 | 32.38 | 32.10 | 32.25 | 362,307 | -0.01(-0.03%) |
Sep 17, 2012 | 32.23 | 32.46 | 32.02 | 32.26 | 365,914 | -0.16(-0.50%) |
Sep 14, 2012 | 32.31 | 32.58 | 32.19 | 32.42 | 264,092 | +0.11(+0.35%) |
Sep 13, 2012 | 32.04 | 32.44 | 32.04 | 32.31 | 352,839 | +0.09(+0.27%) |
Sep 12, 2012 | 32.21 | 32.38 | 32.19 | 32.22 | 264,068 | +0.02(+0.05%) |
Sep 11, 2012 | 32.32 | 32.39 | 32.16 | 32.20 | 213,817 | -0.15(-0.45%) |
Sep 10, 2012 | 32.57 | 32.74 | 32.32 | 32.35 | 217,940 | -0.18(-0.56%) |
Sep 07, 2012 | 32.77 | 32.87 | 32.50 | 32.53 | 274,975 | -0.24(-0.73%) |
Sep 06, 2012 | 32.29 | 32.83 | 32.29 | 32.77 | 431,150 | +0.52(+1.60%) |
Sep 05, 2012 | 32.19 | 32.44 | 32.03 | 32.26 | 342,479 | -0.00(-0.01%) |
Sep 04, 2012 | 31.65 | 32.29 | 31.65 | 32.26 | 370,467 | +0.57(+1.79%) |
Aug 31, 2012 | 31.69 | 31.85 | 31.35 | 31.69 | 400,108 | +0.16(+0.52%) |
Aug 30, 2012 | 31.64 | 31.81 | 31.50 | 31.53 | 269,831 | -0.27(-0.84%) |
Aug 29, 2012 | 31.86 | 31.98 | 31.71 | 31.80 | 262,587 | +0.07(+0.22%) |
Aug 27, 2012 | 31.82 | 32.11 | 31.65 | 31.73 | 438,958 | -0.03(-0.08%) |
Aug 24, 2012 | 31.52 | 31.89 | 31.52 | 31.75 | 296,081 | +0.03(+0.11%) |
Aug 23, 2012 | 31.86 | 31.86 | 31.61 | 31.72 | 207,700 | -0.12(-0.38%) |
Aug 22, 2012 | 31.85 | 31.99 | 31.68 | 31.84 | 352,582 | -0.14(-0.43%) |
Aug 21, 2012 | 31.61 | 31.98 | 31.53 | 31.98 | 352,773 | +0.41(+1.30%) |
Aug 20, 2012 | 31.68 | 31.83 | 31.46 | 31.56 | 304,099 | -0.22(-0.70%) |
Aug 17, 2012 | 31.70 | 31.98 | 31.70 | 31.79 | 311,964 | -0.02(-0.07%) |
Aug 16, 2012 | 31.58 | 32.06 | 31.36 | 31.81 | 496,708 | +0.12(+0.37%) |
Aug 15, 2012 | 31.44 | 32.65 | 31.23 | 31.69 | 791,933 | +0.91(+2.95%) |
Aug 14, 2012 | 30.88 | 31.03 | 30.67 | 30.78 | 312,161 | -0.01(-0.03%) |
Aug 13, 2012 | 30.74 | 30.82 | 30.52 | 30.79 | 278,067 | -0.03(-0.11%) |
Aug 10, 2012 | 30.42 | 30.93 | 30.39 | 30.83 | 303,424 | +0.33(+1.07%) |
Aug 09, 2012 | 30.51 | 30.60 | 30.36 | 30.50 | 228,077 | -0.09(-0.28%) |
Aug 08, 2012 | 30.40 | 30.79 | 30.34 | 30.59 | 384,966 | +0.37(+1.22%) |
Aug 07, 2012 | 30.16 | 30.42 | 30.16 | 30.22 | 180,293 | +0.15(+0.48%) |
Aug 06, 2012 | 30.06 | 30.36 | 30.06 | 30.07 | 203,645 | -0.01(-0.03%) |
Aug 03, 2012 | 29.93 | 30.12 | 29.67 | 30.08 | 172,281 | +0.65(+2.21%) |
Aug 02, 2012 | 29.33 | 29.62 | 29.16 | 29.43 | 166,864 | -0.07(-0.23%) |
Aug 01, 2012 | 29.97 | 30.07 | 29.40 | 29.50 | 199,647 | -0.28(-0.95%) |
Jul 31, 2012 | 29.76 | 30.00 | 29.63 | 29.78 | 234,393 | -0.10(-0.34%) |
Jul 30, 2012 | 30.23 | 30.43 | 29.76 | 29.88 | 307,355 | -0.37(-1.22%) |
Jul 27, 2012 | 29.92 | 30.35 | 29.76 | 30.25 | 448,604 | +0.41(+1.38%) |
Jul 26, 2012 | 29.96 | 30.15 | 29.50 | 29.84 | 370,997 | +0.25(+0.84%) |
Jul 25, 2012 | 29.53 | 29.74 | 29.34 | 29.59 | 275,990 | +0.04(+0.15%) |
Jul 24, 2012 | 29.74 | 29.74 | 29.28 | 29.55 | 345,901 | +0.00(+0.00%) |
Jul 23, 2012 | 29.47 | 29.70 | 29.09 | 29.55 | 249,669 | -0.25(-0.83%) |
Jul 20, 2012 | 29.95 | 30.00 | 29.64 | 29.80 | 161,506 | -0.26(-0.86%) |
Jul 19, 2012 | 30.19 | 30.29 | 29.94 | 30.06 | 194,508 | -0.13(-0.43%) |
Jul 18, 2012 | 29.83 | 30.22 | 29.83 | 30.18 | 276,822 | +0.26(+0.86%) |
Jul 17, 2012 | 29.92 | 30.24 | 29.79 | 29.93 | 329,234 | +0.02(+0.06%) |
Jul 16, 2012 | 30.28 | 30.30 | 29.82 | 29.91 | 346,933 | -0.33(-1.08%) |
Jul 13, 2012 | 29.86 | 30.29 | 29.79 | 30.24 | 336,330 | +0.51(+1.70%) |
Jul 12, 2012 | 29.66 | 29.86 | 29.50 | 29.73 | 367,575 | -0.03(-0.12%) |
Jul 11, 2012 | 29.77 | 29.82 | 29.51 | 29.76 | 272,829 | +0.08(+0.26%) |
Jul 10, 2012 | 30.03 | 30.17 | 29.59 | 29.69 | 403,266 | -0.17(-0.57%) |
Jul 09, 2012 | 29.91 | 29.94 | 29.71 | 29.86 | 289,289 | -0.13(-0.43%) |
Jul 06, 2012 | 30.21 | 30.30 | 29.91 | 29.99 | 332,385 | -0.39(-1.30%) |
Jul 05, 2012 | 30.20 | 30.43 | 30.06 | 30.38 | 451,486 | +0.13(+0.43%) |
Jul 03, 2012 | 29.94 | 30.25 | 29.88 | 30.25 | 174,547 | +0.26(+0.86%) |
Jul 02, 2012 | 29.75 | 30.00 | 29.46 | 30.00 | 486,299 | +0.39(+1.33%) |
Jun 29, 2012 | 29.40 | 29.70 | 28.98 | 29.60 | 431,986 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.91 | 28.39 | 28.89 | 598,082 | +0.23(+0.81%) |
Jun 27, 2012 | 28.24 | 28.66 | 28.22 | 28.66 | 419,751 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 28.00 | 28.22 | 475,819 | +0.02(+0.06%) |
Jun 25, 2012 | 28.18 | 28.39 | 28.01 | 28.20 | 692,229 | -0.20(-0.69%) |
Jun 22, 2012 | 28.65 | 28.65 | 28.26 | 28.40 | 11,106,445 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.28 | 28.37 | 28.41 | 809,816 | -0.74(-2.53%) |
Jun 20, 2012 | 29.16 | 29.24 | 28.98 | 29.15 | 664,931 | -0.04(-0.15%) |
Jun 19, 2012 | 29.34 | 29.46 | 29.16 | 29.19 | 658,805 | +0.04(+0.15%) |
Jun 18, 2012 | 29.01 | 29.35 | 28.96 | 29.15 | 1,015,086 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.40 | 28.87 | 29.22 | 1,244,129 | +0.27(+0.92%) |
Jun 14, 2012 | 29.08 | 29.20 | 28.77 | 28.96 | 835,590 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.09 | 723,272 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.39 | 29.04 | 29.33 | 722,079 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.13 | 29.16 | 778,397 | -0.10(-0.35%) |
Jun 08, 2012 | 29.08 | 29.33 | 29.02 | 29.27 | 550,575 | +0.15(+0.53%) |
Jun 07, 2012 | 29.13 | 29.25 | 28.86 | 29.11 | 777,747 | +0.36(+1.25%) |
Jun 06, 2012 | 28.30 | 28.76 | 28.14 | 28.75 | 355,546 | +0.69(+2.44%) |
Jun 05, 2012 | 27.99 | 28.14 | 27.80 | 28.07 | 556,699 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.83 | 28.01 | 471,754 | +0.15(+0.55%) |
Jun 01, 2012 | 27.85 | 28.16 | 27.78 | 27.85 | 574,468 | -0.45(-1.61%) |
May 31, 2012 | 28.37 | 28.37 | 28.06 | 28.31 | 524,733 | +0.01(+0.03%) |
May 30, 2012 | 28.20 | 28.43 | 28.19 | 28.30 | 322,191 | -0.27(-0.96%) |
May 29, 2012 | 28.73 | 28.86 | 28.30 | 28.57 | 299,934 | +0.16(+0.57%) |
May 25, 2012 | 28.62 | 28.72 | 28.25 | 28.41 | 306,254 | -0.15(-0.51%) |
May 24, 2012 | 28.49 | 28.56 | 28.20 | 28.55 | 332,823 | +0.16(+0.57%) |
May 23, 2012 | 28.20 | 28.48 | 28.11 | 28.39 | 621,048 | -0.02(-0.06%) |
May 22, 2012 | 28.39 | 28.55 | 28.26 | 28.41 | 362,681 | +0.06(+0.21%) |
May 21, 2012 | 28.01 | 28.37 | 27.59 | 28.35 | 583,018 | +0.45(+1.60%) |
May 18, 2012 | 27.91 | 28.28 | 27.80 | 27.90 | 530,570 | -0.13(-0.46%) |
May 17, 2012 | 28.35 | 28.43 | 28.01 | 28.03 | 491,719 | -0.26(-0.92%) |
May 16, 2012 | 28.45 | 28.45 | 28.15 | 28.29 | 258,417 | +0.00(+0.00%) |
May 15, 2012 | 28.14 | 28.45 | 28.11 | 28.29 | 314,495 | +0.09(+0.33%) |
May 14, 2012 | 28.11 | 28.46 | 27.93 | 28.20 | 334,424 | -0.21(-0.72%) |
May 11, 2012 | 28.27 | 28.60 | 28.17 | 28.40 | 306,026 | +0.00(+0.00%) |
May 10, 2012 | 28.52 | 28.54 | 28.16 | 28.40 | 292,121 | +0.15(+0.51%) |
May 09, 2012 | 28.18 | 28.44 | 28.03 | 28.26 | 347,097 | -0.14(-0.48%) |
May 08, 2012 | 27.93 | 28.44 | 27.93 | 28.40 | 534,748 | +0.37(+1.31%) |
May 07, 2012 | 27.85 | 28.17 | 27.70 | 28.03 | 317,568 | +0.09(+0.34%) |
May 04, 2012 | 28.14 | 28.18 | 27.69 | 27.93 | 568,855 | -0.42(-1.48%) |
May 03, 2012 | 28.75 | 28.99 | 28.33 | 28.35 | 355,619 | -0.39(-1.37%) |
May 02, 2012 | 28.80 | 29.56 | 28.43 | 28.75 | 341,302 | -0.43(-1.46%) |