Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.02 | 34.88 | 33.35 | 34.88 | 0 | -1.33(-3.67%) |
Apr 29, 2013 | 35.96 | 36.32 | 35.67 | 36.21 | 58,494 | +0.50(+1.40%) |
Apr 26, 2013 | 36.31 | 36.36 | 35.52 | 35.71 | 69,393 | -0.65(-1.79%) |
Apr 25, 2013 | 36.57 | 37.13 | 36.18 | 36.36 | 66,147 | -0.18(-0.49%) |
Apr 24, 2013 | 36.51 | 36.59 | 36.00 | 36.54 | 95,549 | +0.01(+0.03%) |
Apr 23, 2013 | 35.84 | 36.68 | 35.77 | 36.53 | 172,003 | +0.98(+2.76%) |
Apr 22, 2013 | 36.24 | 36.24 | 34.80 | 35.55 | 86,770 | -0.43(-1.20%) |
Apr 19, 2013 | 35.25 | 36.12 | 35.17 | 35.98 | 73,901 | +0.67(+1.90%) |
Apr 18, 2013 | 35.86 | 36.00 | 35.01 | 35.31 | 103,802 | -0.39(-1.09%) |
Apr 17, 2013 | 36.45 | 36.66 | 35.26 | 35.70 | 128,568 | -0.93(-2.54%) |
Apr 16, 2013 | 36.64 | 36.89 | 36.31 | 36.63 | 83,139 | +0.36(+0.99%) |
Apr 15, 2013 | 37.50 | 37.87 | 36.03 | 36.27 | 140,938 | -1.47(-3.90%) |
Apr 12, 2013 | 37.72 | 38.00 | 37.61 | 37.74 | 46,671 | -0.09(-0.24%) |
Apr 11, 2013 | 38.00 | 38.18 | 37.76 | 37.83 | 105,001 | -0.26(-0.68%) |
Apr 10, 2013 | 37.29 | 38.25 | 37.14 | 38.09 | 88,172 | +0.98(+2.64%) |
Apr 09, 2013 | 38.00 | 38.30 | 37.09 | 37.11 | 124,226 | -0.89(-2.34%) |
Apr 08, 2013 | 37.68 | 38.03 | 37.30 | 38.00 | 52,878 | +0.67(+1.79%) |
Apr 05, 2013 | 36.97 | 37.55 | 36.63 | 37.33 | 66,688 | -0.26(-0.69%) |
Apr 04, 2013 | 37.54 | 37.60 | 37.15 | 37.59 | 52,835 | +0.22(+0.59%) |
Apr 03, 2013 | 38.70 | 38.70 | 37.33 | 37.37 | 112,579 | -1.17(-3.04%) |
Apr 02, 2013 | 38.39 | 38.75 | 38.29 | 38.54 | 114,389 | +0.40(+1.05%) |
Apr 01, 2013 | 38.42 | 38.43 | 37.97 | 38.14 | 97,978 | -0.22(-0.57%) |
Mar 28, 2013 | 38.40 | 38.49 | 38.22 | 38.36 | 92,935 | +0.07(+0.18%) |
Mar 27, 2013 | 38.09 | 38.37 | 37.92 | 38.29 | 83,082 | +0.04(+0.10%) |
Mar 26, 2013 | 37.52 | 38.26 | 37.49 | 38.25 | 145,494 | +0.98(+2.63%) |
Mar 25, 2013 | 37.07 | 37.29 | 36.90 | 37.27 | 125,107 | +0.28(+0.76%) |
Mar 22, 2013 | 37.44 | 37.44 | 36.96 | 36.99 | 77,218 | -0.23(-0.62%) |
Mar 21, 2013 | 37.37 | 37.48 | 37.07 | 37.22 | 64,661 | -0.33(-0.88%) |
Mar 20, 2013 | 37.20 | 37.58 | 37.20 | 37.55 | 53,302 | +0.52(+1.40%) |
Mar 19, 2013 | 37.23 | 37.55 | 36.79 | 37.03 | 117,845 | -0.03(-0.08%) |
Mar 18, 2013 | 37.05 | 37.47 | 37.00 | 37.06 | 96,273 | -0.25(-0.67%) |
Mar 15, 2013 | 37.93 | 37.93 | 37.19 | 37.31 | 335,512 | -0.54(-1.43%) |
Mar 14, 2013 | 37.51 | 37.85 | 37.25 | 37.85 | 109,082 | +0.49(+1.31%) |
Mar 13, 2013 | 37.07 | 37.52 | 37.02 | 37.36 | 106,671 | +0.24(+0.65%) |
Mar 12, 2013 | 36.88 | 37.18 | 36.76 | 37.12 | 107,048 | +0.21(+0.57%) |
Mar 11, 2013 | 36.85 | 37.15 | 36.65 | 36.91 | 108,746 | +0.09(+0.24%) |
Mar 08, 2013 | 36.85 | 36.92 | 36.42 | 36.82 | 187,386 | +0.15(+0.41%) |
Mar 07, 2013 | 36.28 | 37.03 | 36.12 | 36.67 | 166,526 | +0.67(+1.86%) |
Mar 06, 2013 | 36.11 | 36.46 | 35.87 | 36.00 | 260,274 | +0.10(+0.28%) |
Mar 05, 2013 | 36.77 | 36.77 | 35.89 | 35.90 | 301,156 | -0.50(-1.37%) |
Mar 04, 2013 | 36.67 | 36.67 | 35.91 | 36.40 | 283,165 | -0.16(-0.44%) |
Mar 01, 2013 | 36.71 | 36.96 | 36.39 | 36.56 | 121,275 | -0.52(-1.40%) |
Feb 28, 2013 | 36.70 | 37.21 | 36.66 | 37.08 | 244,042 | +0.57(+1.56%) |
Feb 27, 2013 | 36.34 | 36.92 | 36.22 | 36.51 | 94,020 | +0.08(+0.22%) |
Feb 26, 2013 | 36.03 | 36.50 | 35.81 | 36.43 | 91,252 | +0.64(+1.79%) |
Feb 25, 2013 | 37.23 | 37.25 | 35.76 | 35.79 | 92,862 | -1.22(-3.30%) |
Feb 22, 2013 | 36.67 | 37.05 | 36.58 | 37.01 | 66,804 | +0.35(+0.95%) |
Feb 21, 2013 | 36.88 | 37.11 | 36.49 | 36.66 | 83,152 | -0.17(-0.46%) |
Feb 20, 2013 | 37.37 | 37.55 | 36.76 | 36.83 | 110,663 | -0.47(-1.26%) |
Feb 19, 2013 | 37.27 | 37.49 | 37.09 | 37.30 | 166,727 | +0.22(+0.59%) |
Feb 15, 2013 | 37.17 | 37.19 | 36.71 | 37.08 | 221,901 | +0.13(+0.35%) |
Feb 14, 2013 | 37.04 | 37.09 | 36.80 | 36.95 | 76,245 | -0.29(-0.78%) |
Feb 13, 2013 | 37.15 | 37.35 | 36.78 | 37.24 | 82,644 | +0.18(+0.49%) |
Feb 12, 2013 | 36.48 | 37.22 | 35.98 | 37.06 | 69,322 | +0.59(+1.62%) |
Feb 11, 2013 | 36.58 | 36.62 | 36.19 | 36.47 | 42,744 | -0.19(-0.52%) |
Feb 08, 2013 | 36.29 | 36.87 | 36.02 | 36.66 | 88,190 | +0.50(+1.38%) |
Feb 07, 2013 | 36.28 | 36.30 | 35.94 | 36.16 | 65,909 | -0.18(-0.50%) |
Feb 06, 2013 | 36.23 | 36.43 | 36.13 | 36.34 | 55,965 | +0.19(+0.53%) |
Feb 04, 2013 | 36.23 | 36.48 | 35.92 | 36.15 | 149,347 | -0.37(-1.01%) |
Feb 01, 2013 | 36.29 | 36.71 | 36.18 | 36.52 | 145,473 | +0.32(+0.88%) |
Jan 31, 2013 | 36.23 | 36.48 | 36.12 | 36.20 | 236,987 | -0.01(-0.03%) |
Jan 30, 2013 | 36.37 | 36.49 | 36.14 | 36.21 | 158,974 | -0.28(-0.77%) |
Jan 29, 2013 | 36.34 | 36.50 | 36.23 | 36.49 | 141,108 | +0.03(+0.08%) |
Jan 28, 2013 | 36.44 | 36.46 | 35.86 | 36.46 | 116,182 | +0.04(+0.11%) |
Jan 25, 2013 | 36.16 | 36.44 | 35.95 | 36.42 | 97,704 | +0.25(+0.69%) |
Jan 24, 2013 | 36.10 | 36.22 | 35.83 | 36.17 | 167,499 | -0.05(-0.14%) |
Jan 23, 2013 | 36.02 | 36.25 | 36.00 | 36.22 | 159,394 | +0.07(+0.19%) |
Jan 22, 2013 | 36.00 | 36.15 | 35.51 | 36.15 | 170,865 | +0.25(+0.70%) |
Jan 18, 2013 | 35.85 | 36.05 | 35.63 | 35.90 | 121,818 | +0.11(+0.31%) |
Jan 17, 2013 | 35.55 | 35.90 | 35.54 | 35.79 | 207,742 | +0.28(+0.79%) |
Jan 16, 2013 | 35.63 | 35.78 | 35.25 | 35.51 | 116,946 | -0.29(-0.81%) |
Jan 15, 2013 | 35.56 | 35.91 | 35.11 | 35.80 | 109,765 | -0.02(-0.06%) |
Jan 14, 2013 | 35.49 | 36.11 | 35.49 | 35.82 | 104,261 | +0.18(+0.51%) |
Jan 11, 2013 | 36.23 | 36.23 | 35.20 | 35.64 | 191,305 | -0.51(-1.41%) |
Jan 10, 2013 | 34.45 | 36.16 | 34.30 | 36.15 | 411,843 | +1.72(+5.00%) |
Jan 09, 2013 | 33.72 | 35.31 | 33.72 | 34.43 | 305,404 | +0.90(+2.68%) |
Jan 08, 2013 | 33.16 | 33.57 | 32.85 | 33.53 | 132,842 | +0.40(+1.21%) |
Jan 07, 2013 | 32.45 | 33.17 | 32.34 | 33.13 | 175,179 | +0.41(+1.25%) |
Jan 04, 2013 | 33.21 | 33.21 | 32.71 | 32.72 | 192,566 | -0.27(-0.82%) |
Jan 03, 2013 | 34.09 | 34.23 | 32.82 | 32.99 | 304,743 | -1.03(-3.03%) |
Jan 02, 2013 | 33.98 | 34.22 | 33.46 | 34.02 | 236,481 | +0.56(+1.67%) |
Dec 31, 2012 | 32.47 | 33.59 | 32.44 | 33.46 | 100,578 | +1.00(+3.08%) |
Dec 28, 2012 | 32.63 | 33.04 | 32.20 | 32.46 | 71,853 | -0.34(-1.04%) |
Dec 27, 2012 | 32.63 | 32.88 | 32.25 | 32.80 | 51,640 | +0.13(+0.40%) |
Dec 26, 2012 | 33.02 | 33.27 | 32.52 | 32.67 | 59,172 | -0.19(-0.58%) |
Dec 24, 2012 | 33.20 | 33.20 | 32.77 | 32.86 | 64,813 | -0.40(-1.20%) |
Dec 21, 2012 | 32.94 | 33.32 | 32.56 | 33.26 | 317,987 | +0.07(+0.21%) |
Dec 20, 2012 | 33.17 | 33.39 | 32.93 | 33.19 | 140,989 | -0.03(-0.09%) |
Dec 19, 2012 | 33.70 | 34.30 | 33.11 | 33.22 | 311,728 | -0.50(-1.48%) |
Dec 18, 2012 | 33.63 | 34.17 | 33.54 | 33.72 | 239,989 | +0.13(+0.39%) |
Dec 17, 2012 | 33.09 | 33.59 | 33.04 | 33.59 | 154,757 | +0.59(+1.79%) |
Dec 14, 2012 | 32.32 | 33.13 | 32.08 | 33.00 | 207,021 | +0.45(+1.38%) |
Dec 13, 2012 | 32.20 | 32.65 | 31.76 | 32.55 | 163,034 | +0.32(+0.99%) |
Dec 12, 2012 | 33.05 | 33.05 | 32.07 | 32.23 | 158,078 | -0.70(-2.13%) |
Dec 11, 2012 | 32.22 | 32.93 | 32.09 | 32.93 | 179,304 | +0.86(+2.68%) |
Dec 10, 2012 | 31.74 | 32.07 | 31.74 | 32.07 | 116,136 | +0.28(+0.88%) |
Dec 07, 2012 | 31.49 | 31.90 | 31.22 | 31.79 | 143,503 | +0.38(+1.21%) |
Dec 06, 2012 | 31.09 | 31.42 | 30.65 | 31.41 | 96,649 | +0.20(+0.64%) |
Dec 05, 2012 | 31.30 | 31.50 | 31.10 | 31.21 | 185,974 | -0.03(-0.10%) |
Dec 04, 2012 | 30.89 | 31.41 | 30.72 | 31.24 | 100,672 | +0.38(+1.23%) |
Nov 30, 2012 | 30.95 | 30.95 | 30.44 | 30.86 | 142,981 | +0.05(+0.16%) |
Nov 29, 2012 | 30.83 | 30.91 | 30.39 | 30.81 | 93,403 | +0.17(+0.55%) |
Nov 28, 2012 | 29.96 | 30.69 | 29.58 | 30.64 | 124,501 | +0.61(+2.03%) |
Nov 27, 2012 | 29.64 | 30.28 | 29.54 | 30.03 | 124,639 | +0.33(+1.11%) |
Nov 26, 2012 | 29.52 | 29.89 | 29.52 | 29.70 | 75,052 | +0.11(+0.37%) |
Nov 23, 2012 | 29.25 | 29.84 | 29.25 | 29.59 | 49,447 | +0.51(+1.75%) |
Nov 21, 2012 | 29.10 | 29.23 | 28.76 | 29.08 | 49,017 | +0.06(+0.21%) |
Nov 20, 2012 | 28.99 | 29.19 | 28.79 | 29.02 | 83,433 | -0.11(-0.38%) |
Nov 19, 2012 | 29.06 | 29.97 | 28.92 | 29.13 | 154,886 | +0.35(+1.22%) |
Nov 16, 2012 | 28.48 | 28.92 | 28.25 | 28.78 | 179,382 | +0.20(+0.70%) |
Nov 15, 2012 | 28.64 | 28.75 | 28.29 | 28.58 | 176,827 | -0.15(-0.52%) |
Nov 14, 2012 | 29.54 | 29.54 | 28.60 | 28.73 | 181,797 | -0.64(-2.18%) |
Nov 13, 2012 | 29.19 | 29.68 | 28.93 | 29.37 | 127,183 | +0.07(+0.24%) |
Nov 12, 2012 | 29.23 | 29.60 | 29.16 | 29.30 | 93,644 | -0.07(-0.24%) |
Nov 09, 2012 | 29.18 | 29.60 | 29.09 | 29.37 | 92,469 | -0.03(-0.10%) |
Nov 08, 2012 | 30.10 | 30.10 | 29.40 | 29.40 | 93,066 | -0.68(-2.26%) |
Nov 07, 2012 | 30.30 | 30.57 | 29.76 | 30.08 | 106,081 | -0.62(-2.02%) |
Nov 06, 2012 | 30.77 | 31.08 | 30.58 | 30.70 | 127,670 | -0.19(-0.62%) |
Nov 05, 2012 | 30.86 | 31.13 | 30.51 | 30.89 | 153,826 | +0.03(+0.10%) |
Nov 02, 2012 | 31.15 | 31.17 | 30.81 | 30.86 | 388,745 | -0.25(-0.80%) |
Nov 01, 2012 | 30.27 | 31.18 | 30.27 | 31.11 | 263,559 | +0.89(+2.95%) |
Oct 31, 2012 | 29.28 | 30.28 | 29.22 | 30.22 | 209,184 | +0.93(+3.18%) |
Oct 26, 2012 | 29.10 | 29.29 | 29.29 | 29.29 | 163,700 | +0.19(+0.65%) |
Oct 25, 2012 | 28.88 | 29.11 | 28.57 | 29.10 | 216,487 | +0.47(+1.64%) |
Oct 24, 2012 | 28.66 | 28.73 | 28.26 | 28.63 | 64,178 | +0.04(+0.14%) |
Oct 23, 2012 | 28.58 | 28.75 | 28.30 | 28.59 | 82,591 | -0.15(-0.52%) |
Oct 19, 2012 | 28.82 | 28.84 | 28.18 | 28.74 | 150,794 | -0.35(-1.20%) |
Oct 18, 2012 | 29.16 | 29.50 | 28.86 | 29.09 | 217,338 | -0.06(-0.21%) |
Oct 17, 2012 | 28.82 | 29.57 | 28.69 | 29.15 | 178,433 | +0.33(+1.15%) |
Oct 16, 2012 | 28.82 | 28.88 | 28.34 | 28.82 | 105,853 | +0.12(+0.42%) |
Oct 15, 2012 | 28.70 | 28.98 | 28.47 | 28.70 | 154,469 | +0.07(+0.24%) |
Oct 12, 2012 | 28.71 | 28.98 | 28.42 | 28.63 | 161,872 | -0.09(-0.31%) |
Oct 11, 2012 | 28.41 | 29.11 | 28.02 | 28.72 | 342,656 | +0.58(+2.06%) |
Oct 10, 2012 | 29.95 | 29.95 | 28.02 | 28.14 | 730,567 | -3.81(-11.92%) |
Oct 09, 2012 | 32.38 | 32.40 | 31.83 | 31.95 | 158,469 | -0.49(-1.51%) |
Oct 08, 2012 | 32.27 | 32.74 | 32.24 | 32.44 | 70,258 | -0.08(-0.25%) |
Oct 05, 2012 | 32.50 | 33.15 | 32.43 | 32.52 | 167,063 | +0.10(+0.31%) |
Oct 04, 2012 | 32.25 | 32.44 | 32.01 | 32.42 | 105,793 | +0.37(+1.15%) |
Oct 03, 2012 | 32.14 | 32.44 | 31.85 | 32.05 | 84,322 | -0.08(-0.25%) |
Oct 02, 2012 | 32.25 | 32.33 | 31.90 | 32.13 | 75,161 | -0.02(-0.06%) |
Oct 01, 2012 | 31.85 | 32.39 | 31.83 | 32.15 | 80,893 | +0.32(+1.01%) |
Sep 28, 2012 | 31.79 | 32.13 | 31.47 | 31.83 | 66,423 | -0.25(-0.78%) |
Sep 27, 2012 | 32.06 | 32.26 | 31.49 | 32.08 | 87,277 | +0.11(+0.34%) |
Sep 26, 2012 | 32.25 | 32.40 | 31.57 | 31.97 | 117,809 | -0.32(-0.99%) |
Sep 25, 2012 | 33.25 | 33.45 | 32.21 | 32.29 | 220,561 | -0.88(-2.65%) |
Sep 24, 2012 | 33.64 | 33.64 | 32.97 | 33.17 | 174,023 | -0.66(-1.95%) |
Sep 21, 2012 | 34.35 | 34.45 | 33.67 | 33.83 | 311,028 | -0.07(-0.21%) |
Sep 20, 2012 | 33.58 | 34.21 | 33.58 | 33.90 | 69,722 | +0.01(+0.03%) |
Sep 19, 2012 | 33.77 | 34.13 | 33.71 | 33.89 | 68,437 | +0.19(+0.56%) |
Sep 18, 2012 | 33.76 | 33.89 | 33.50 | 33.70 | 93,023 | -0.24(-0.71%) |
Sep 17, 2012 | 33.50 | 34.01 | 33.50 | 33.94 | 83,576 | +0.20(+0.59%) |
Sep 14, 2012 | 33.73 | 34.14 | 33.57 | 33.74 | 131,438 | +0.06(+0.18%) |
Sep 13, 2012 | 33.17 | 33.99 | 32.94 | 33.68 | 107,498 | +0.50(+1.51%) |
Sep 12, 2012 | 32.81 | 33.19 | 32.62 | 33.18 | 117,774 | +0.49(+1.50%) |
Sep 11, 2012 | 33.18 | 33.39 | 31.15 | 32.69 | 165,119 | -0.41(-1.24%) |
Sep 10, 2012 | 33.24 | 33.71 | 33.07 | 33.10 | 139,645 | -0.37(-1.11%) |
Sep 07, 2012 | 33.22 | 33.63 | 33.21 | 33.47 | 152,226 | +0.26(+0.78%) |
Sep 06, 2012 | 32.59 | 33.41 | 32.36 | 33.21 | 169,592 | +0.90(+2.79%) |
Sep 05, 2012 | 32.31 | 32.60 | 32.02 | 32.31 | 172,730 | +0.19(+0.59%) |
Sep 04, 2012 | 31.40 | 32.25 | 31.21 | 32.12 | 101,291 | +0.68(+2.16%) |
Aug 31, 2012 | 31.64 | 31.64 | 31.02 | 31.44 | 74,281 | +0.16(+0.51%) |
Aug 30, 2012 | 31.55 | 31.62 | 31.21 | 31.28 | 39,496 | -0.40(-1.26%) |
Aug 29, 2012 | 31.50 | 31.93 | 31.30 | 31.68 | 128,613 | +0.89(+2.89%) |
Aug 27, 2012 | 31.05 | 31.32 | 30.63 | 30.79 | 126,825 | -0.18(-0.58%) |
Aug 24, 2012 | 30.58 | 31.17 | 29.43 | 30.97 | 275,095 | +0.24(+0.78%) |
Aug 23, 2012 | 31.20 | 31.30 | 30.55 | 30.73 | 103,325 | -0.43(-1.38%) |
Aug 22, 2012 | 31.13 | 31.55 | 31.00 | 31.16 | 64,216 | -0.03(-0.10%) |
Aug 21, 2012 | 31.05 | 32.02 | 31.04 | 31.19 | 72,654 | +0.00(+0.00%) |
Aug 20, 2012 | 31.21 | 31.47 | 30.91 | 31.19 | 60,670 | -0.21(-0.67%) |
Aug 17, 2012 | 30.88 | 31.43 | 30.41 | 31.40 | 72,292 | +0.42(+1.36%) |
Aug 16, 2012 | 30.21 | 31.20 | 29.81 | 30.98 | 115,997 | +0.78(+2.58%) |
Aug 15, 2012 | 29.95 | 30.39 | 29.95 | 30.20 | 100,713 | +0.10(+0.33%) |
Aug 14, 2012 | 30.13 | 30.68 | 29.92 | 30.10 | 215,494 | +0.25(+0.84%) |
Aug 13, 2012 | 30.25 | 30.42 | 29.44 | 29.85 | 185,631 | -0.42(-1.39%) |
Aug 10, 2012 | 30.13 | 30.36 | 29.96 | 30.27 | 86,736 | +0.11(+0.36%) |
Aug 09, 2012 | 30.57 | 30.74 | 29.70 | 30.16 | 118,523 | -0.36(-1.18%) |
Aug 08, 2012 | 30.73 | 31.00 | 30.47 | 30.52 | 91,077 | -0.36(-1.17%) |
Aug 07, 2012 | 30.65 | 31.17 | 30.57 | 30.88 | 84,516 | +0.36(+1.18%) |
Aug 06, 2012 | 30.72 | 31.01 | 30.23 | 30.52 | 111,265 | -0.24(-0.78%) |
Aug 03, 2012 | 30.58 | 31.40 | 30.58 | 30.76 | 93,056 | +0.58(+1.92%) |
Aug 02, 2012 | 29.61 | 30.22 | 29.61 | 30.18 | 142,706 | +0.38(+1.28%) |
Aug 01, 2012 | 30.70 | 31.21 | 29.80 | 29.80 | 316,682 | -0.66(-2.17%) |
Jul 31, 2012 | 30.63 | 31.08 | 30.17 | 30.46 | 136,542 | -0.25(-0.81%) |
Jul 30, 2012 | 31.70 | 31.72 | 30.56 | 30.71 | 73,258 | -0.98(-3.09%) |
Jul 27, 2012 | 31.12 | 31.70 | 31.08 | 31.69 | 150,471 | +0.62(+2.00%) |
Jul 26, 2012 | 31.02 | 31.07 | 30.49 | 31.07 | 120,257 | +0.64(+2.10%) |
Jul 25, 2012 | 31.03 | 31.03 | 30.24 | 30.43 | 102,806 | -0.32(-1.04%) |
Jul 24, 2012 | 30.94 | 30.94 | 30.49 | 30.75 | 85,418 | -0.05(-0.16%) |
Jul 23, 2012 | 30.38 | 30.95 | 29.97 | 30.80 | 71,976 | -0.24(-0.77%) |
Jul 20, 2012 | 30.69 | 31.17 | 30.65 | 31.04 | 104,938 | -0.07(-0.23%) |
Jul 19, 2012 | 31.15 | 31.26 | 30.69 | 31.11 | 77,055 | +0.17(+0.55%) |
Jul 18, 2012 | 30.86 | 31.25 | 30.77 | 30.94 | 97,662 | -0.04(-0.13%) |
Jul 17, 2012 | 31.28 | 31.36 | 30.81 | 30.98 | 87,404 | -0.18(-0.58%) |
Jul 16, 2012 | 31.00 | 31.28 | 30.51 | 31.16 | 82,674 | -0.06(-0.19%) |
Jul 13, 2012 | 31.35 | 31.49 | 30.94 | 31.22 | 175,353 | -0.10(-0.32%) |
Jul 12, 2012 | 31.03 | 31.47 | 30.57 | 31.32 | 184,899 | -0.11(-0.35%) |
Jul 11, 2012 | 29.60 | 31.47 | 29.60 | 31.43 | 307,548 | +1.99(+6.76%) |
Jul 10, 2012 | 31.11 | 31.50 | 29.20 | 29.44 | 667,041 | -4.59(-13.49%) |
Jul 09, 2012 | 33.74 | 35.00 | 33.58 | 34.03 | 143,308 | +0.16(+0.47%) |
Jul 06, 2012 | 33.87 | 34.13 | 33.58 | 33.87 | 87,768 | -0.44(-1.28%) |
Jul 05, 2012 | 34.43 | 34.73 | 34.05 | 34.31 | 82,752 | -0.14(-0.41%) |
Jul 03, 2012 | 34.07 | 34.53 | 33.75 | 34.45 | 39,247 | +0.45(+1.32%) |
Jul 02, 2012 | 34.07 | 34.13 | 33.48 | 34.00 | 105,835 | +0.11(+0.32%) |
Jun 29, 2012 | 33.58 | 34.17 | 32.92 | 33.89 | 96,091 | +1.09(+3.32%) |
Jun 28, 2012 | 32.60 | 32.97 | 32.22 | 32.80 | 112,760 | -0.17(-0.52%) |
Jun 27, 2012 | 32.74 | 33.36 | 32.34 | 32.97 | 156,551 | +0.25(+0.76%) |
Jun 26, 2012 | 32.00 | 32.93 | 31.92 | 32.72 | 107,682 | +0.72(+2.25%) |
Jun 25, 2012 | 31.84 | 32.35 | 31.78 | 32.00 | 92,985 | -0.44(-1.36%) |
Jun 22, 2012 | 31.59 | 32.48 | 31.59 | 32.44 | 281,272 | +1.13(+3.61%) |
Jun 21, 2012 | 32.07 | 32.21 | 31.20 | 31.31 | 159,091 | -0.61(-1.91%) |
Jun 20, 2012 | 32.46 | 32.46 | 31.67 | 31.92 | 149,589 | -0.46(-1.42%) |
Jun 19, 2012 | 31.80 | 32.88 | 31.78 | 32.38 | 182,257 | +0.81(+2.57%) |
Jun 18, 2012 | 31.52 | 31.87 | 31.43 | 31.57 | 136,123 | -0.03(-0.09%) |
Jun 15, 2012 | 32.44 | 32.45 | 31.52 | 31.60 | 383,207 | -0.99(-3.04%) |
Jun 14, 2012 | 31.79 | 32.60 | 31.79 | 32.59 | 95,513 | +0.75(+2.36%) |
Jun 13, 2012 | 31.97 | 32.42 | 31.55 | 31.84 | 102,819 | -0.32(-1.00%) |
Jun 12, 2012 | 31.85 | 32.21 | 31.66 | 32.16 | 127,839 | +0.53(+1.68%) |
Jun 11, 2012 | 32.57 | 32.57 | 31.56 | 31.63 | 175,180 | -0.71(-2.20%) |
Jun 08, 2012 | 31.79 | 32.47 | 31.48 | 32.34 | 76,423 | +0.46(+1.44%) |
Jun 07, 2012 | 32.30 | 32.30 | 31.80 | 31.88 | 128,524 | -0.11(-0.34%) |
Jun 06, 2012 | 30.99 | 32.01 | 30.96 | 31.99 | 110,369 | +1.14(+3.70%) |
Jun 05, 2012 | 30.20 | 30.88 | 30.20 | 30.85 | 103,348 | +0.53(+1.75%) |
Jun 04, 2012 | 30.50 | 30.50 | 29.77 | 30.32 | 135,980 | +0.02(+0.07%) |
Jun 01, 2012 | 30.66 | 31.03 | 30.21 | 30.30 | 152,713 | -1.18(-3.75%) |
May 31, 2012 | 31.62 | 31.70 | 30.63 | 31.48 | 159,722 | -0.05(-0.16%) |
May 30, 2012 | 32.00 | 32.10 | 31.41 | 31.53 | 79,007 | -0.77(-2.38%) |
May 29, 2012 | 32.02 | 32.68 | 31.67 | 32.30 | 96,710 | +0.45(+1.41%) |
May 25, 2012 | 31.90 | 31.92 | 31.68 | 31.85 | 88,710 | +0.01(+0.03%) |
May 24, 2012 | 31.70 | 32.29 | 31.35 | 31.84 | 112,862 | +0.20(+0.63%) |
May 23, 2012 | 31.84 | 32.53 | 31.12 | 31.64 | 151,789 | -0.55(-1.71%) |
May 22, 2012 | 32.58 | 32.88 | 32.02 | 32.19 | 156,336 | -0.46(-1.41%) |
May 21, 2012 | 32.16 | 32.70 | 31.85 | 32.65 | 321,218 | +0.49(+1.52%) |
May 18, 2012 | 32.57 | 32.57 | 31.76 | 32.16 | 182,508 | -0.54(-1.65%) |
May 17, 2012 | 33.98 | 34.24 | 32.65 | 32.70 | 164,954 | -1.38(-4.05%) |
May 16, 2012 | 33.78 | 34.21 | 33.78 | 34.08 | 149,522 | +0.34(+1.01%) |
May 15, 2012 | 33.43 | 34.09 | 33.37 | 33.74 | 92,457 | +0.25(+0.75%) |
May 14, 2012 | 33.11 | 33.58 | 32.93 | 33.49 | 107,942 | +0.04(+0.12%) |
May 11, 2012 | 33.27 | 34.00 | 33.20 | 33.45 | 119,437 | -0.07(-0.21%) |
May 10, 2012 | 33.37 | 34.00 | 33.30 | 33.52 | 102,384 | +0.25(+0.75%) |
May 09, 2012 | 32.88 | 33.48 | 32.88 | 33.27 | 91,954 | -0.17(-0.51%) |
May 08, 2012 | 32.93 | 33.55 | 32.93 | 33.44 | 89,001 | -0.22(-0.65%) |
May 07, 2012 | 33.00 | 33.74 | 33.00 | 33.66 | 103,566 | +0.30(+0.90%) |
May 04, 2012 | 34.01 | 34.02 | 33.35 | 33.36 | 116,005 | -0.91(-2.66%) |
May 03, 2012 | 34.69 | 34.71 | 34.15 | 34.27 | 202,283 | -0.30(-0.87%) |
May 02, 2012 | 34.33 | 34.89 | 34.20 | 34.57 | 211,219 | -0.15(-0.43%) |