Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.16 | 39.21 | 38.45 | 38.51 | 47,824 | -0.79(-2.00%) |
Apr 29, 2013 | 39.08 | 39.33 | 39.08 | 39.30 | 21,648 | +0.28(+0.72%) |
Apr 26, 2013 | 39.03 | 39.11 | 39.02 | 39.02 | 17,678 | -0.02(-0.06%) |
Apr 25, 2013 | 38.59 | 39.17 | 38.56 | 39.04 | 47,218 | +0.46(+1.21%) |
Apr 24, 2013 | 38.15 | 38.62 | 38.13 | 38.58 | 67,924 | +0.56(+1.47%) |
Apr 23, 2013 | 37.69 | 38.10 | 37.51 | 38.02 | 95,618 | -0.08(-0.20%) |
Apr 22, 2013 | 37.95 | 38.10 | 37.58 | 38.09 | 48,374 | +0.44(+1.17%) |
Apr 19, 2013 | 37.69 | 37.85 | 37.60 | 37.65 | 13,578 | -0.16(-0.43%) |
Apr 18, 2013 | 37.25 | 37.81 | 37.05 | 37.81 | 57,958 | +0.80(+2.18%) |
Apr 17, 2013 | 37.49 | 37.50 | 36.88 | 37.01 | 94,924 | -0.89(-2.36%) |
Apr 16, 2013 | 37.81 | 37.92 | 37.45 | 37.90 | 71,804 | +0.03(+0.09%) |
Apr 15, 2013 | 38.31 | 38.38 | 37.78 | 37.87 | 186,170 | -1.11(-2.86%) |
Apr 12, 2013 | 38.77 | 39.03 | 38.35 | 38.98 | 89,204 | -0.57(-1.44%) |
Apr 11, 2013 | 39.91 | 39.94 | 39.44 | 39.55 | 65,572 | -0.52(-1.29%) |
Apr 10, 2013 | 40.16 | 40.17 | 39.89 | 40.06 | 49,654 | -0.16(-0.40%) |
Apr 09, 2013 | 39.70 | 40.29 | 39.59 | 40.23 | 60,254 | +0.43(+1.07%) |
Apr 08, 2013 | 39.35 | 39.81 | 39.29 | 39.80 | 74,448 | +0.21(+0.54%) |
Apr 05, 2013 | 39.84 | 39.84 | 39.30 | 39.59 | 97,358 | -0.70(-1.75%) |
Apr 04, 2013 | 40.34 | 40.51 | 39.88 | 40.29 | 117,644 | -0.23(-0.58%) |
Apr 03, 2013 | 41.58 | 41.62 | 40.44 | 40.52 | 103,586 | -1.23(-2.95%) |
Apr 02, 2013 | 41.83 | 41.99 | 41.75 | 41.76 | 193,868 | -0.20(-0.48%) |
Apr 01, 2013 | 41.51 | 42.10 | 41.50 | 41.95 | 94,352 | +0.37(+0.89%) |
Mar 28, 2013 | 41.33 | 41.62 | 41.30 | 41.59 | 27,742 | +0.06(+0.14%) |
Mar 27, 2013 | 41.33 | 41.53 | 41.29 | 41.52 | 32,218 | +0.19(+0.45%) |
Mar 26, 2013 | 41.00 | 41.38 | 40.88 | 41.34 | 95,842 | +0.50(+1.22%) |
Mar 25, 2013 | 41.03 | 41.26 | 40.61 | 40.84 | 204,144 | +0.11(+0.26%) |
Mar 22, 2013 | 40.70 | 40.78 | 40.49 | 40.73 | 246,742 | +0.14(+0.34%) |
Mar 21, 2013 | 40.90 | 40.91 | 40.59 | 40.59 | 51,040 | -0.52(-1.25%) |
Mar 20, 2013 | 40.97 | 41.19 | 40.79 | 41.11 | 75,914 | +0.43(+1.06%) |
Mar 19, 2013 | 41.22 | 41.26 | 40.60 | 40.68 | 49,964 | -0.70(-1.69%) |
Mar 18, 2013 | 40.92 | 41.46 | 40.91 | 41.38 | 64,336 | -0.26(-0.62%) |
Mar 15, 2013 | 41.68 | 41.75 | 41.53 | 41.64 | 67,914 | +0.32(+0.77%) |
Mar 14, 2013 | 41.16 | 41.32 | 41.13 | 41.32 | 114,656 | +0.38(+0.92%) |
Mar 13, 2013 | 41.33 | 41.38 | 40.77 | 40.95 | 46,196 | -0.40(-0.97%) |
Mar 12, 2013 | 41.75 | 41.85 | 41.28 | 41.34 | 240,052 | -0.11(-0.27%) |
Mar 11, 2013 | 41.47 | 41.62 | 41.30 | 41.45 | 64,400 | -0.20(-0.48%) |
Mar 08, 2013 | 41.41 | 41.77 | 41.38 | 41.66 | 130,324 | -0.07(-0.17%) |
Mar 07, 2013 | 41.55 | 41.85 | 41.53 | 41.73 | 62,274 | +0.05(+0.13%) |
Mar 06, 2013 | 41.75 | 41.75 | 41.52 | 41.67 | 50,564 | -0.24(-0.58%) |
Mar 05, 2013 | 41.54 | 42.01 | 41.51 | 41.91 | 207,482 | +0.59(+1.42%) |
Mar 04, 2013 | 41.38 | 41.47 | 41.13 | 41.33 | 119,152 | -0.16(-0.40%) |
Mar 01, 2013 | 41.31 | 41.53 | 41.24 | 41.49 | 105,810 | -0.23(-0.56%) |
Feb 28, 2013 | 42.13 | 42.19 | 41.59 | 41.73 | 68,644 | -0.30(-0.71%) |
Feb 27, 2013 | 42.28 | 42.42 | 41.95 | 42.03 | 91,910 | -0.27(-0.63%) |
Feb 26, 2013 | 42.76 | 42.88 | 42.20 | 42.30 | 88,292 | -0.57(-1.34%) |
Feb 22, 2013 | 42.91 | 42.94 | 42.66 | 42.87 | 59,818 | +0.20(+0.47%) |
Feb 21, 2013 | 42.70 | 42.87 | 42.53 | 42.67 | 90,622 | -0.55(-1.26%) |
Feb 20, 2013 | 43.88 | 43.89 | 43.04 | 43.22 | 269,790 | -0.79(-1.80%) |
Feb 19, 2013 | 43.84 | 44.12 | 43.79 | 44.01 | 73,356 | -0.25(-0.56%) |
Feb 15, 2013 | 43.80 | 44.27 | 43.73 | 44.26 | 161,830 | -0.07(-0.17%) |
Feb 14, 2013 | 44.15 | 44.35 | 44.15 | 44.33 | 25,724 | +0.04(+0.09%) |
Feb 13, 2013 | 44.28 | 44.34 | 44.12 | 44.29 | 232,936 | +0.10(+0.24%) |
Feb 12, 2013 | 44.17 | 44.20 | 43.95 | 44.19 | 13,480 | +0.17(+0.39%) |
Feb 11, 2013 | 43.94 | 44.08 | 43.81 | 44.02 | 83,414 | -0.19(-0.43%) |
Feb 08, 2013 | 44.15 | 44.35 | 44.13 | 44.20 | 49,088 | +0.51(+1.17%) |
Feb 07, 2013 | 43.76 | 43.85 | 43.49 | 43.70 | 31,124 | +0.15(+0.33%) |
Feb 06, 2013 | 43.22 | 43.60 | 43.15 | 43.55 | 73,994 | +0.52(+1.21%) |
Feb 04, 2013 | 43.16 | 43.28 | 42.99 | 43.03 | 55,764 | -0.42(-0.97%) |
Feb 01, 2013 | 43.23 | 43.58 | 43.17 | 43.45 | 56,848 | +0.38(+0.87%) |
Jan 31, 2013 | 42.66 | 43.08 | 42.65 | 43.08 | 53,204 | +0.21(+0.49%) |
Jan 30, 2013 | 42.68 | 42.87 | 42.58 | 42.87 | 73,426 | +0.34(+0.79%) |
Jan 29, 2013 | 42.26 | 42.59 | 42.17 | 42.53 | 62,830 | +0.28(+0.66%) |
Jan 28, 2013 | 42.33 | 42.33 | 42.01 | 42.25 | 23,372 | +0.02(+0.05%) |
Jan 25, 2013 | 42.38 | 42.38 | 42.13 | 42.23 | 103,914 | +0.04(+0.11%) |
Jan 24, 2013 | 41.97 | 42.32 | 41.94 | 42.19 | 96,978 | +0.14(+0.32%) |
Jan 23, 2013 | 41.83 | 42.14 | 41.83 | 42.05 | 53,236 | +0.17(+0.42%) |
Jan 22, 2013 | 41.74 | 41.95 | 41.55 | 41.88 | 272,590 | +0.17(+0.42%) |
Jan 18, 2013 | 41.41 | 41.70 | 41.30 | 41.70 | 67,616 | +0.33(+0.79%) |
Jan 17, 2013 | 41.23 | 41.45 | 41.05 | 41.38 | 69,376 | +0.47(+1.14%) |
Jan 16, 2013 | 40.83 | 41.10 | 40.76 | 40.91 | 76,792 | +0.02(+0.05%) |
Jan 15, 2013 | 41.26 | 41.27 | 40.84 | 40.88 | 107,422 | -0.44(-1.05%) |
Jan 14, 2013 | 41.08 | 41.40 | 40.81 | 41.32 | 76,522 | +0.41(+1.00%) |
Jan 11, 2013 | 40.84 | 40.93 | 40.58 | 40.91 | 42,454 | -0.42(-1.02%) |
Jan 10, 2013 | 41.67 | 41.70 | 41.32 | 41.33 | 125,554 | +0.07(+0.17%) |
Jan 09, 2013 | 41.26 | 41.31 | 41.11 | 41.26 | 37,600 | -0.16(-0.39%) |
Jan 08, 2013 | 41.38 | 41.42 | 41.20 | 41.42 | 65,142 | +0.23(+0.55%) |
Jan 07, 2013 | 40.83 | 41.19 | 40.83 | 41.19 | 14,394 | +0.15(+0.36%) |
Jan 04, 2013 | 41.05 | 41.34 | 40.88 | 41.05 | 16,068 | -0.17(-0.42%) |
Jan 03, 2013 | 41.32 | 41.42 | 41.22 | 41.22 | 39,770 | -0.20(-0.49%) |
Jan 02, 2013 | 41.44 | 41.50 | 41.23 | 41.42 | 134,146 | +0.39(+0.95%) |
Dec 31, 2012 | 40.41 | 41.03 | 40.41 | 41.03 | 67,594 | +0.21(+0.50%) |
Dec 28, 2012 | 40.84 | 40.84 | 40.56 | 40.83 | 42,374 | -0.16(-0.39%) |
Dec 27, 2012 | 40.94 | 41.02 | 40.69 | 40.99 | 59,364 | -0.07(-0.17%) |
Dec 26, 2012 | 40.75 | 41.08 | 40.73 | 41.06 | 91,454 | +0.96(+2.38%) |
Dec 24, 2012 | 39.88 | 40.10 | 39.88 | 40.10 | 5,602 | -0.16(-0.38%) |
Dec 21, 2012 | 40.27 | 40.32 | 40.09 | 40.26 | 56,658 | -0.36(-0.87%) |
Dec 20, 2012 | 40.60 | 40.83 | 40.48 | 40.62 | 41,568 | -0.04(-0.10%) |
Dec 19, 2012 | 40.44 | 40.74 | 40.31 | 40.66 | 43,168 | +0.46(+1.14%) |
Dec 18, 2012 | 39.84 | 40.20 | 39.84 | 40.20 | 49,914 | +0.37(+0.92%) |
Dec 17, 2012 | 39.75 | 39.92 | 39.75 | 39.83 | 56,670 | -0.07(-0.18%) |
Dec 14, 2012 | 39.59 | 39.95 | 39.58 | 39.90 | 59,722 | +0.52(+1.31%) |
Dec 13, 2012 | 39.59 | 39.71 | 39.27 | 39.38 | 62,388 | -0.48(-1.20%) |
Dec 12, 2012 | 39.98 | 40.10 | 39.66 | 39.87 | 211,130 | +0.44(+1.11%) |
Dec 11, 2012 | 39.29 | 39.45 | 39.20 | 39.43 | 9,730 | +0.25(+0.63%) |
Dec 10, 2012 | 39.40 | 39.42 | 39.18 | 39.18 | 14,400 | -0.04(-0.10%) |
Dec 07, 2012 | 39.34 | 39.38 | 39.08 | 39.22 | 38,392 | +0.06(+0.17%) |
Dec 06, 2012 | 39.39 | 39.48 | 39.09 | 39.16 | 60,990 | -0.60(-1.52%) |
Dec 05, 2012 | 40.24 | 40.24 | 39.74 | 39.76 | 51,800 | -0.38(-0.95%) |
Dec 04, 2012 | 40.07 | 40.20 | 40.01 | 40.14 | 56,800 | -0.54(-1.33%) |
Nov 30, 2012 | 40.56 | 40.73 | 40.48 | 40.68 | 22,278 | +0.23(+0.57%) |
Nov 29, 2012 | 40.63 | 40.70 | 40.38 | 40.45 | 39,848 | +0.32(+0.78%) |
Nov 28, 2012 | 39.76 | 40.15 | 39.58 | 40.13 | 61,972 | -0.08(-0.20%) |
Nov 27, 2012 | 40.51 | 40.51 | 40.06 | 40.22 | 18,702 | -0.32(-0.79%) |
Nov 26, 2012 | 40.53 | 40.62 | 40.48 | 40.53 | 42,056 | -0.23(-0.56%) |
Nov 23, 2012 | 40.51 | 40.83 | 40.51 | 40.77 | 92,678 | +0.16(+0.38%) |
Nov 21, 2012 | 40.58 | 40.68 | 40.13 | 40.61 | 143,506 | +0.34(+0.83%) |
Nov 20, 2012 | 40.66 | 40.84 | 39.92 | 40.27 | 72,710 | -0.62(-1.52%) |
Nov 19, 2012 | 40.59 | 41.05 | 40.53 | 40.90 | 167,164 | +0.93(+2.31%) |
Nov 16, 2012 | 39.84 | 39.97 | 39.52 | 39.97 | 150,908 | +0.48(+1.20%) |
Nov 15, 2012 | 39.97 | 40.10 | 39.30 | 39.49 | 99,398 | -0.24(-0.60%) |
Nov 14, 2012 | 39.37 | 39.98 | 39.37 | 39.73 | 38,608 | +0.52(+1.33%) |
Nov 13, 2012 | 39.10 | 39.46 | 39.04 | 39.22 | 87,532 | -0.33(-0.85%) |
Nov 12, 2012 | 39.81 | 39.99 | 39.53 | 39.55 | 14,086 | -0.20(-0.49%) |
Nov 09, 2012 | 38.85 | 39.77 | 38.83 | 39.74 | 58,942 | +0.89(+2.30%) |
Nov 08, 2012 | 38.80 | 39.06 | 38.62 | 38.85 | 18,622 | +0.09(+0.22%) |
Nov 07, 2012 | 39.74 | 39.74 | 38.74 | 38.77 | 145,864 | -1.56(-3.88%) |
Nov 06, 2012 | 39.63 | 40.42 | 39.51 | 40.33 | 59,914 | +1.09(+2.79%) |
Nov 05, 2012 | 38.29 | 39.27 | 38.29 | 39.23 | 45,118 | +0.78(+2.03%) |
Nov 02, 2012 | 39.45 | 39.47 | 38.38 | 38.45 | 48,816 | -0.86(-2.18%) |
Nov 01, 2012 | 39.34 | 39.55 | 39.23 | 39.31 | 79,296 | -0.12(-0.32%) |
Oct 31, 2012 | 39.73 | 39.84 | 39.42 | 39.44 | 43,910 | -0.41(-1.03%) |
Oct 26, 2012 | 39.59 | 39.84 | 39.84 | 39.84 | 194,000 | +0.38(+0.95%) |
Oct 25, 2012 | 39.62 | 39.62 | 39.23 | 39.47 | 49,770 | +0.30(+0.77%) |
Oct 24, 2012 | 39.42 | 39.63 | 38.70 | 39.17 | 97,588 | -0.12(-0.31%) |
Oct 23, 2012 | 39.41 | 39.41 | 39.03 | 39.29 | 49,196 | -0.74(-1.85%) |
Oct 19, 2012 | 41.02 | 41.02 | 40.00 | 40.03 | 106,790 | -0.82(-2.02%) |
Oct 18, 2012 | 40.72 | 41.07 | 40.64 | 40.85 | 60,712 | -0.25(-0.61%) |
Oct 17, 2012 | 41.35 | 41.38 | 41.05 | 41.10 | 36,456 | -0.28(-0.66%) |
Oct 16, 2012 | 41.38 | 41.52 | 41.32 | 41.38 | 64,722 | -0.18(-0.43%) |
Oct 15, 2012 | 41.30 | 41.59 | 40.93 | 41.56 | 37,156 | +0.21(+0.50%) |
Oct 12, 2012 | 41.40 | 41.58 | 41.09 | 41.35 | 47,806 | -0.43(-1.03%) |
Oct 11, 2012 | 41.59 | 41.78 | 41.47 | 41.78 | 42,318 | +0.62(+1.51%) |
Oct 10, 2012 | 41.24 | 41.60 | 41.14 | 41.16 | 53,060 | -0.01(-0.01%) |
Oct 09, 2012 | 40.77 | 41.30 | 40.77 | 41.16 | 77,020 | +0.73(+1.79%) |
Oct 08, 2012 | 40.40 | 40.52 | 40.25 | 40.44 | 38,562 | +0.07(+0.17%) |
Oct 05, 2012 | 40.56 | 40.56 | 39.93 | 40.37 | 82,602 | -0.21(-0.52%) |
Oct 04, 2012 | 39.56 | 40.66 | 39.45 | 40.58 | 117,782 | +1.58(+4.05%) |
Oct 03, 2012 | 39.62 | 39.70 | 38.90 | 39.00 | 180,430 | -1.22(-3.02%) |
Oct 02, 2012 | 40.47 | 40.56 | 40.22 | 40.22 | 44,022 | -0.27(-0.68%) |
Oct 01, 2012 | 40.70 | 40.86 | 40.33 | 40.49 | 95,898 | -0.02(-0.04%) |
Sep 28, 2012 | 40.63 | 40.66 | 40.31 | 40.51 | 91,292 | -0.05(-0.14%) |
Sep 27, 2012 | 40.40 | 40.62 | 40.24 | 40.56 | 120,440 | +0.91(+2.30%) |
Sep 26, 2012 | 39.55 | 39.66 | 39.22 | 39.65 | 104,646 | -0.12(-0.29%) |
Sep 25, 2012 | 39.98 | 40.20 | 39.68 | 39.77 | 121,210 | +0.12(+0.32%) |
Sep 24, 2012 | 39.71 | 39.79 | 39.30 | 39.64 | 78,556 | -0.65(-1.61%) |
Sep 21, 2012 | 40.09 | 40.33 | 40.00 | 40.29 | 45,306 | +0.38(+0.95%) |
Sep 20, 2012 | 39.26 | 39.91 | 39.22 | 39.91 | 142,000 | +0.90(+2.32%) |
Sep 19, 2012 | 39.81 | 39.83 | 38.82 | 39.01 | 331,398 | -1.46(-3.62%) |
Sep 18, 2012 | 41.09 | 41.13 | 40.34 | 40.47 | 172,738 | -0.45(-1.10%) |
Sep 17, 2012 | 42.00 | 42.12 | 40.38 | 40.92 | 386,788 | -1.28(-3.04%) |
Sep 14, 2012 | 42.37 | 42.50 | 42.07 | 42.20 | 158,326 | +0.38(+0.92%) |
Sep 13, 2012 | 42.10 | 42.10 | 41.61 | 41.82 | 83,788 | +0.23(+0.57%) |
Sep 12, 2012 | 41.60 | 41.75 | 41.48 | 41.59 | 67,466 | +0.16(+0.37%) |
Sep 11, 2012 | 41.30 | 41.43 | 41.25 | 41.43 | 20,300 | +0.16(+0.39%) |
Sep 10, 2012 | 41.12 | 41.35 | 41.06 | 41.27 | 55,230 | +0.08(+0.19%) |
Sep 07, 2012 | 40.84 | 41.20 | 40.51 | 41.19 | 48,192 | +0.59(+1.45%) |
Sep 06, 2012 | 40.98 | 41.34 | 40.60 | 40.60 | 42,902 | -0.16(-0.40%) |
Sep 05, 2012 | 41.01 | 41.01 | 40.64 | 40.77 | 44,110 | -0.32(-0.78%) |
Sep 04, 2012 | 41.64 | 41.64 | 41.06 | 41.09 | 21,912 | -0.19(-0.45%) |
Aug 31, 2012 | 40.96 | 41.34 | 40.71 | 41.27 | 25,146 | +0.66(+1.63%) |
Aug 30, 2012 | 40.68 | 40.73 | 40.42 | 40.61 | 48,526 | +0.05(+0.14%) |
Aug 29, 2012 | 40.57 | 40.57 | 40.34 | 40.55 | 52,508 | +0.13(+0.32%) |
Aug 27, 2012 | 40.52 | 40.61 | 40.17 | 40.42 | 114,548 | -0.35(-0.86%) |
Aug 24, 2012 | 41.23 | 41.47 | 40.71 | 40.77 | 74,712 | -0.52(-1.27%) |
Aug 23, 2012 | 41.75 | 41.83 | 41.20 | 41.30 | 48,070 | -0.11(-0.25%) |
Aug 22, 2012 | 41.03 | 41.46 | 41.03 | 41.41 | 131,460 | +0.19(+0.46%) |
Aug 21, 2012 | 41.46 | 41.58 | 41.20 | 41.22 | 72,824 | +0.31(+0.75%) |
Aug 20, 2012 | 41.12 | 41.12 | 40.67 | 40.91 | 81,184 | -0.07(-0.17%) |
Aug 17, 2012 | 41.11 | 41.17 | 40.70 | 40.98 | 66,172 | -0.22(-0.55%) |
Aug 16, 2012 | 41.20 | 41.47 | 40.94 | 41.20 | 116,460 | +0.00(+0.01%) |
Aug 15, 2012 | 40.44 | 41.32 | 40.41 | 41.20 | 116,658 | +0.78(+1.93%) |
Aug 14, 2012 | 40.39 | 40.42 | 40.17 | 40.42 | 52,368 | +0.22(+0.53%) |
Aug 13, 2012 | 40.52 | 40.62 | 40.06 | 40.20 | 91,076 | +0.02(+0.06%) |
Aug 10, 2012 | 39.81 | 40.18 | 39.70 | 40.18 | 51,254 | -0.10(-0.25%) |
Aug 09, 2012 | 39.91 | 40.30 | 39.91 | 40.28 | 40,446 | +0.55(+1.37%) |
Aug 08, 2012 | 39.89 | 40.14 | 39.64 | 39.73 | 98,940 | +0.04(+0.10%) |
Aug 07, 2012 | 39.28 | 39.93 | 39.26 | 39.70 | 72,148 | +0.72(+1.85%) |
Aug 06, 2012 | 38.48 | 39.00 | 38.42 | 38.98 | 81,598 | +0.31(+0.80%) |
Aug 03, 2012 | 38.27 | 38.78 | 38.27 | 38.66 | 138,648 | +1.02(+2.72%) |
Aug 02, 2012 | 37.35 | 37.87 | 37.34 | 37.64 | 119,976 | +0.15(+0.39%) |
Aug 01, 2012 | 37.58 | 37.94 | 37.41 | 37.49 | 114,544 | +0.48(+1.30%) |
Jul 31, 2012 | 37.63 | 37.63 | 37.00 | 37.02 | 97,076 | -0.62(-1.63%) |
Jul 30, 2012 | 37.74 | 37.80 | 37.63 | 37.63 | 20,800 | -0.17(-0.45%) |
Jul 27, 2012 | 37.62 | 37.85 | 37.54 | 37.80 | 77,084 | +0.34(+0.91%) |
Jul 26, 2012 | 37.55 | 37.61 | 37.27 | 37.46 | 47,538 | +0.38(+1.04%) |
Jul 25, 2012 | 36.78 | 37.15 | 36.34 | 37.08 | 87,330 | +0.21(+0.56%) |
Jul 24, 2012 | 36.91 | 36.91 | 36.66 | 36.87 | 18,686 | +0.07(+0.20%) |
Jul 23, 2012 | 36.62 | 37.15 | 36.47 | 36.80 | 111,002 | -1.07(-2.83%) |
Jul 20, 2012 | 37.80 | 38.00 | 37.66 | 37.87 | 195,438 | -0.42(-1.10%) |
Jul 19, 2012 | 37.97 | 38.43 | 37.92 | 38.28 | 128,276 | +0.86(+2.31%) |
Jul 18, 2012 | 37.09 | 37.43 | 37.09 | 37.42 | 49,128 | +0.58(+1.56%) |
Jul 17, 2012 | 37.12 | 37.13 | 36.55 | 36.84 | 116,726 | +0.09(+0.24%) |
Jul 16, 2012 | 36.41 | 36.78 | 36.21 | 36.76 | 104,786 | +0.61(+1.69%) |
Jul 13, 2012 | 35.76 | 36.35 | 35.75 | 36.15 | 149,044 | +0.59(+1.65%) |
Jul 12, 2012 | 35.10 | 35.73 | 34.92 | 35.56 | 142,378 | -0.06(-0.17%) |
Jul 11, 2012 | 35.04 | 35.62 | 34.98 | 35.62 | 56,520 | +0.93(+2.70%) |
Jul 10, 2012 | 35.18 | 35.18 | 34.62 | 34.69 | 37,284 | -0.60(-1.71%) |
Jul 09, 2012 | 34.85 | 35.67 | 34.83 | 35.29 | 83,742 | +0.62(+1.77%) |
Jul 06, 2012 | 34.94 | 35.01 | 34.65 | 34.67 | 47,048 | -0.91(-2.54%) |
Jul 05, 2012 | 35.72 | 35.92 | 35.46 | 35.58 | 100,808 | -0.16(-0.45%) |
Jul 03, 2012 | 35.71 | 35.99 | 35.50 | 35.74 | 179,204 | +1.25(+3.61%) |
Jul 02, 2012 | 34.20 | 34.59 | 33.88 | 34.49 | 90,378 | -0.10(-0.29%) |
Jun 29, 2012 | 33.80 | 34.84 | 33.72 | 34.59 | 76,880 | +2.01(+6.17%) |
Jun 28, 2012 | 32.88 | 32.95 | 32.26 | 32.59 | 121,278 | -0.62(-1.85%) |
Jun 27, 2012 | 33.17 | 33.28 | 33.08 | 33.20 | 43,218 | +0.21(+0.62%) |
Jun 26, 2012 | 32.66 | 33.05 | 32.47 | 32.99 | 55,226 | +0.60(+1.85%) |
Jun 25, 2012 | 32.05 | 32.40 | 31.50 | 32.40 | 54,188 | -0.07(-0.23%) |
Jun 22, 2012 | 32.05 | 32.50 | 32.03 | 32.47 | 116,594 | +0.74(+2.35%) |
Jun 21, 2012 | 32.72 | 32.78 | 31.57 | 31.73 | 193,066 | -1.10(-3.37%) |
Jun 20, 2012 | 33.76 | 33.81 | 32.77 | 32.83 | 170,514 | -1.16(-3.43%) |
Jun 19, 2012 | 34.24 | 34.30 | 33.95 | 33.99 | 91,098 | -0.01(-0.01%) |
Jun 18, 2012 | 33.94 | 34.27 | 33.87 | 34.00 | 96,604 | -0.55(-1.61%) |
Jun 15, 2012 | 34.56 | 34.72 | 34.48 | 34.55 | 20,458 | -0.12(-0.35%) |
Jun 14, 2012 | 34.12 | 34.85 | 34.08 | 34.67 | 49,346 | +0.49(+1.43%) |
Jun 13, 2012 | 34.27 | 34.77 | 34.17 | 34.19 | 166,850 | -0.26(-0.75%) |
Jun 12, 2012 | 34.58 | 34.67 | 34.31 | 34.45 | 31,602 | +0.28(+0.82%) |
Jun 11, 2012 | 35.40 | 35.40 | 34.15 | 34.16 | 217,868 | -1.18(-3.34%) |
Jun 08, 2012 | 34.63 | 35.34 | 34.50 | 35.34 | 110,054 | +0.26(+0.74%) |
Jun 07, 2012 | 36.08 | 36.12 | 35.07 | 35.09 | 91,348 | -0.50(-1.41%) |
Jun 06, 2012 | 35.35 | 35.73 | 35.33 | 35.59 | 69,454 | +0.70(+2.01%) |
Jun 05, 2012 | 34.79 | 35.03 | 34.78 | 34.88 | 59,792 | -0.09(-0.27%) |
Jun 04, 2012 | 34.53 | 35.38 | 34.35 | 34.98 | 47,646 | +0.15(+0.43%) |
Jun 01, 2012 | 35.16 | 35.25 | 34.46 | 34.83 | 120,424 | -1.14(-3.17%) |
May 31, 2012 | 36.48 | 36.53 | 35.86 | 35.97 | 60,504 | -0.46(-1.26%) |
May 30, 2012 | 36.88 | 36.88 | 36.41 | 36.43 | 63,956 | -1.26(-3.33%) |
May 29, 2012 | 38.03 | 38.12 | 37.59 | 37.69 | 44,494 | -0.09(-0.24%) |
May 25, 2012 | 37.72 | 37.83 | 37.67 | 37.77 | 51,426 | +0.05(+0.14%) |
May 24, 2012 | 37.68 | 37.83 | 37.44 | 37.72 | 87,482 | +0.20(+0.55%) |
May 23, 2012 | 37.84 | 37.87 | 37.23 | 37.52 | 83,254 | -0.66(-1.72%) |
May 22, 2012 | 38.50 | 38.55 | 38.07 | 38.17 | 161,514 | -0.46(-1.19%) |
May 21, 2012 | 38.08 | 38.64 | 38.08 | 38.63 | 50,430 | +0.91(+2.41%) |
May 18, 2012 | 38.04 | 38.11 | 37.72 | 37.72 | 85,586 | -0.12(-0.33%) |
May 17, 2012 | 38.66 | 38.69 | 37.81 | 37.84 | 80,374 | -0.71(-1.84%) |
May 16, 2012 | 39.22 | 39.31 | 38.55 | 38.55 | 78,484 | -0.67(-1.72%) |
May 15, 2012 | 39.36 | 39.53 | 39.16 | 39.23 | 92,170 | +0.20(+0.53%) |
May 14, 2012 | 38.94 | 39.27 | 38.84 | 39.02 | 39,088 | -0.45(-1.14%) |
May 11, 2012 | 39.35 | 39.69 | 39.35 | 39.48 | 45,030 | -0.13(-0.33%) |
May 10, 2012 | 39.86 | 39.95 | 39.53 | 39.60 | 76,452 | -0.09(-0.22%) |
May 09, 2012 | 39.34 | 39.83 | 39.31 | 39.69 | 103,778 | -0.11(-0.28%) |
May 08, 2012 | 39.47 | 39.81 | 38.95 | 39.80 | 211,136 | -0.10(-0.25%) |
May 07, 2012 | 39.66 | 39.93 | 39.45 | 39.91 | 142,508 | +0.00(+0.00%) |
May 04, 2012 | 40.20 | 42.10 | 39.41 | 39.91 | 115,468 | -1.03(-2.52%) |
May 03, 2012 | 41.48 | 41.48 | 40.86 | 40.94 | 79,476 | -0.72(-1.73%) |
May 02, 2012 | 41.98 | 42.07 | 41.49 | 41.66 | 24,456 | -0.50(-1.19%) |