Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.43 | 31.45 | 31.18 | 31.29 | 811,310 | -0.24(-0.76%) |
Apr 29, 2013 | 31.23 | 31.55 | 31.22 | 31.53 | 119,905 | +0.38(+1.22%) |
Apr 26, 2013 | 31.18 | 31.20 | 31.08 | 31.15 | 139,996 | -0.05(-0.16%) |
Apr 25, 2013 | 30.81 | 31.30 | 30.81 | 31.20 | 77,793 | +0.43(+1.40%) |
Apr 24, 2013 | 30.52 | 30.80 | 30.52 | 30.77 | 59,032 | +0.35(+1.15%) |
Apr 23, 2013 | 30.32 | 30.44 | 30.22 | 30.42 | 71,064 | -0.12(-0.39%) |
Apr 22, 2013 | 30.41 | 30.54 | 30.24 | 30.54 | 153,284 | +0.14(+0.46%) |
Apr 19, 2013 | 30.36 | 30.47 | 30.29 | 30.40 | 64,581 | -0.10(-0.33%) |
Apr 18, 2013 | 30.18 | 30.53 | 30.00 | 30.50 | 126,364 | +0.45(+1.50%) |
Apr 17, 2013 | 30.26 | 30.28 | 29.95 | 30.05 | 236,745 | -0.46(-1.51%) |
Apr 16, 2013 | 30.38 | 30.55 | 30.22 | 30.51 | 207,249 | +0.21(+0.69%) |
Apr 15, 2013 | 30.64 | 30.69 | 30.28 | 30.30 | 313,996 | -0.83(-2.67%) |
Apr 12, 2013 | 32.04 | 32.04 | 30.88 | 31.13 | 329,269 | -0.43(-1.36%) |
Apr 11, 2013 | 31.77 | 31.79 | 31.46 | 31.56 | 758,912 | -0.25(-0.79%) |
Apr 10, 2013 | 31.84 | 31.91 | 31.70 | 31.81 | 78,442 | -0.11(-0.34%) |
Apr 09, 2013 | 31.69 | 31.96 | 31.60 | 31.92 | 109,022 | +0.16(+0.50%) |
Apr 08, 2013 | 31.57 | 31.77 | 31.50 | 31.76 | 182,384 | +0.17(+0.54%) |
Apr 05, 2013 | 31.61 | 31.64 | 31.37 | 31.59 | 299,378 | -0.28(-0.88%) |
Apr 04, 2013 | 31.77 | 31.98 | 31.60 | 31.87 | 167,587 | -0.21(-0.65%) |
Apr 03, 2013 | 32.63 | 32.70 | 32.00 | 32.08 | 115,327 | -0.64(-1.96%) |
Apr 02, 2013 | 32.67 | 32.79 | 32.60 | 32.72 | 366,599 | -0.14(-0.43%) |
Apr 01, 2013 | 32.61 | 32.94 | 32.60 | 32.86 | 189,109 | -0.04(-0.12%) |
Mar 28, 2013 | 32.88 | 32.96 | 32.62 | 32.90 | 649,322 | -0.09(-0.27%) |
Mar 27, 2013 | 32.74 | 33.00 | 32.68 | 32.99 | 137,415 | +0.18(+0.55%) |
Mar 26, 2013 | 32.63 | 32.81 | 32.54 | 32.81 | 116,850 | +0.32(+0.98%) |
Mar 25, 2013 | 32.55 | 32.69 | 32.36 | 32.49 | 126,578 | +0.09(+0.28%) |
Mar 22, 2013 | 32.33 | 32.42 | 32.19 | 32.40 | 147,503 | +0.12(+0.37%) |
Mar 21, 2013 | 32.37 | 32.45 | 32.19 | 32.28 | 99,417 | -0.20(-0.62%) |
Mar 20, 2013 | 32.44 | 32.51 | 32.23 | 32.48 | 714,143 | +0.23(+0.71%) |
Mar 19, 2013 | 32.58 | 32.61 | 32.21 | 32.25 | 96,908 | -0.38(-1.16%) |
Mar 18, 2013 | 32.47 | 32.79 | 32.35 | 32.63 | 225,065 | -0.17(-0.52%) |
Mar 15, 2013 | 32.74 | 32.82 | 32.64 | 32.80 | 528,566 | +0.18(+0.55%) |
Mar 14, 2013 | 32.42 | 32.63 | 32.42 | 32.62 | 140,399 | +0.27(+0.83%) |
Mar 13, 2013 | 32.65 | 32.65 | 32.29 | 32.35 | 115,708 | -0.24(-0.74%) |
Mar 12, 2013 | 32.74 | 32.81 | 32.52 | 32.59 | 158,693 | +0.07(+0.22%) |
Mar 11, 2013 | 32.46 | 32.56 | 32.33 | 32.52 | 156,171 | -0.03(-0.09%) |
Mar 08, 2013 | 32.44 | 32.58 | 32.34 | 32.55 | 97,968 | +0.06(+0.18%) |
Mar 07, 2013 | 32.33 | 32.51 | 32.31 | 32.49 | 204,026 | +0.27(+0.84%) |
Mar 06, 2013 | 32.37 | 32.42 | 32.12 | 32.22 | 231,451 | -0.29(-0.89%) |
Mar 05, 2013 | 32.34 | 32.51 | 32.27 | 32.51 | 115,959 | +0.29(+0.90%) |
Mar 04, 2013 | 32.29 | 32.30 | 32.03 | 32.22 | 206,066 | -0.21(-0.65%) |
Mar 01, 2013 | 32.35 | 32.43 | 32.21 | 32.43 | 338,677 | -0.11(-0.34%) |
Feb 28, 2013 | 32.80 | 32.87 | 32.54 | 32.54 | 113,095 | -0.26(-0.79%) |
Feb 27, 2013 | 32.90 | 33.00 | 32.73 | 32.80 | 97,872 | -0.16(-0.49%) |
Feb 26, 2013 | 33.01 | 33.07 | 32.79 | 32.96 | 193,657 | -0.24(-0.72%) |
Feb 22, 2013 | 33.14 | 33.24 | 33.06 | 33.20 | 204,386 | +0.11(+0.33%) |
Feb 21, 2013 | 33.20 | 33.22 | 33.04 | 33.09 | 137,041 | -0.47(-1.40%) |
Feb 20, 2013 | 34.04 | 34.10 | 33.42 | 33.56 | 523,887 | -0.58(-1.70%) |
Feb 19, 2013 | 34.03 | 34.14 | 33.91 | 34.14 | 123,621 | -0.10(-0.29%) |
Feb 15, 2013 | 34.05 | 34.24 | 33.98 | 34.24 | 185,957 | -0.11(-0.32%) |
Feb 14, 2013 | 34.22 | 34.36 | 34.22 | 34.35 | 78,937 | +0.01(+0.03%) |
Feb 13, 2013 | 34.37 | 34.40 | 34.24 | 34.34 | 221,259 | -0.02(-0.06%) |
Feb 12, 2013 | 34.30 | 34.37 | 34.22 | 34.36 | 326,075 | +0.08(+0.23%) |
Feb 11, 2013 | 34.11 | 34.29 | 33.99 | 34.28 | 408,229 | -0.02(-0.06%) |
Feb 08, 2013 | 34.37 | 34.45 | 34.24 | 34.30 | 330,993 | +0.11(+0.32%) |
Feb 07, 2013 | 34.35 | 34.42 | 34.10 | 34.19 | 132,841 | -0.17(-0.49%) |
Feb 06, 2013 | 34.14 | 34.37 | 34.07 | 34.36 | 309,141 | +0.19(+0.56%) |
Feb 04, 2013 | 34.21 | 34.36 | 34.11 | 34.17 | 390,914 | -0.19(-0.55%) |
Feb 01, 2013 | 34.29 | 34.57 | 34.22 | 34.36 | 669,456 | +0.07(+0.20%) |
Jan 31, 2013 | 34.05 | 34.29 | 34.05 | 34.29 | 270,988 | +0.02(+0.06%) |
Jan 30, 2013 | 34.10 | 34.28 | 34.06 | 34.27 | 97,742 | +0.32(+0.94%) |
Jan 29, 2013 | 33.81 | 33.98 | 33.73 | 33.95 | 100,500 | +0.22(+0.65%) |
Jan 28, 2013 | 33.59 | 33.73 | 33.41 | 33.73 | 151,401 | +0.14(+0.42%) |
Jan 25, 2013 | 33.61 | 33.64 | 33.42 | 33.59 | 201,535 | -0.04(-0.12%) |
Jan 24, 2013 | 33.47 | 33.65 | 33.40 | 33.63 | 257,929 | +0.12(+0.36%) |
Jan 23, 2013 | 33.55 | 33.60 | 33.39 | 33.51 | 132,197 | -0.06(-0.18%) |
Jan 22, 2013 | 33.52 | 33.64 | 33.41 | 33.57 | 86,208 | +0.13(+0.39%) |
Jan 18, 2013 | 33.32 | 33.44 | 33.19 | 33.44 | 78,198 | +0.16(+0.48%) |
Jan 17, 2013 | 33.21 | 33.32 | 33.11 | 33.28 | 136,614 | +0.20(+0.60%) |
Jan 16, 2013 | 32.96 | 33.08 | 32.89 | 33.08 | 157,674 | +0.10(+0.30%) |
Jan 15, 2013 | 33.08 | 33.15 | 32.90 | 32.98 | 115,199 | -0.18(-0.54%) |
Jan 14, 2013 | 32.99 | 33.16 | 32.83 | 33.16 | 106,726 | +0.28(+0.85%) |
Jan 11, 2013 | 32.77 | 32.90 | 32.60 | 32.88 | 110,812 | -0.11(-0.33%) |
Jan 10, 2013 | 33.11 | 33.23 | 32.95 | 32.99 | 90,297 | +0.14(+0.43%) |
Jan 09, 2013 | 32.96 | 32.96 | 32.72 | 32.85 | 121,102 | -0.07(-0.21%) |
Jan 08, 2013 | 32.91 | 32.95 | 32.76 | 32.92 | 76,207 | +0.08(+0.24%) |
Jan 07, 2013 | 32.70 | 32.85 | 32.58 | 32.84 | 203,726 | +0.18(+0.55%) |
Jan 04, 2013 | 32.63 | 32.75 | 32.53 | 32.66 | 354,395 | -0.07(-0.21%) |
Jan 03, 2013 | 32.82 | 32.92 | 32.72 | 32.73 | 117,402 | -0.16(-0.49%) |
Jan 02, 2013 | 33.19 | 33.19 | 32.88 | 32.89 | 1,159,636 | +0.10(+0.30%) |
Dec 31, 2012 | 32.37 | 32.83 | 32.37 | 32.79 | 306,711 | +0.24(+0.74%) |
Dec 28, 2012 | 32.64 | 32.73 | 32.49 | 32.55 | 129,390 | -0.20(-0.61%) |
Dec 27, 2012 | 32.74 | 32.76 | 32.50 | 32.75 | 236,533 | -0.03(-0.09%) |
Dec 26, 2012 | 32.42 | 32.82 | 32.42 | 32.78 | 174,128 | +0.48(+1.49%) |
Dec 24, 2012 | 32.25 | 32.30 | 32.21 | 32.30 | 134,294 | -0.12(-0.37%) |
Dec 21, 2012 | 32.29 | 32.43 | 32.21 | 32.42 | 316,361 | -0.07(-0.22%) |
Dec 20, 2012 | 32.41 | 32.59 | 32.37 | 32.49 | 202,300 | -0.09(-0.28%) |
Dec 19, 2012 | 32.42 | 32.64 | 32.37 | 32.58 | 364,292 | +0.18(+0.56%) |
Dec 18, 2012 | 32.33 | 32.46 | 32.20 | 32.40 | 300,000 | +0.13(+0.40%) |
Dec 17, 2012 | 32.21 | 32.33 | 32.16 | 32.27 | 176,679 | +0.00(+0.00%) |
Dec 14, 2012 | 32.11 | 32.27 | 32.06 | 32.27 | 143,563 | +0.23(+0.72%) |
Dec 13, 2012 | 32.18 | 32.27 | 31.93 | 32.04 | 219,128 | -0.31(-0.96%) |
Dec 12, 2012 | 32.40 | 32.46 | 32.17 | 32.35 | 222,994 | +0.20(+0.62%) |
Dec 11, 2012 | 32.06 | 32.15 | 31.95 | 32.15 | 90,193 | +0.08(+0.25%) |
Dec 10, 2012 | 32.16 | 32.28 | 32.02 | 32.07 | 130,494 | -0.17(-0.53%) |
Dec 07, 2012 | 32.22 | 32.37 | 32.14 | 32.24 | 247,356 | -0.11(-0.34%) |
Dec 06, 2012 | 32.46 | 32.51 | 32.21 | 32.35 | 104,216 | -0.38(-1.16%) |
Dec 05, 2012 | 32.75 | 32.85 | 32.58 | 32.73 | 179,695 | -0.04(-0.12%) |
Dec 04, 2012 | 32.80 | 32.89 | 32.70 | 32.77 | 310,122 | -0.19(-0.58%) |
Nov 30, 2012 | 32.89 | 32.99 | 32.80 | 32.96 | 136,207 | +0.09(+0.27%) |
Nov 29, 2012 | 32.97 | 33.08 | 32.81 | 32.87 | 113,831 | +0.20(+0.61%) |
Nov 28, 2012 | 32.37 | 32.68 | 32.24 | 32.67 | 200,513 | -0.06(-0.18%) |
Nov 27, 2012 | 32.78 | 32.81 | 32.57 | 32.73 | 98,811 | -0.02(-0.06%) |
Nov 26, 2012 | 32.72 | 32.84 | 32.67 | 32.75 | 105,931 | -0.18(-0.55%) |
Nov 23, 2012 | 32.80 | 32.97 | 32.53 | 32.93 | 56,733 | +0.16(+0.49%) |
Nov 21, 2012 | 32.68 | 32.78 | 32.51 | 32.77 | 52,745 | +0.14(+0.43%) |
Nov 20, 2012 | 32.77 | 32.89 | 32.37 | 32.63 | 93,120 | -0.31(-0.94%) |
Nov 19, 2012 | 32.74 | 33.02 | 32.73 | 32.94 | 110,810 | +0.63(+1.95%) |
Nov 16, 2012 | 32.21 | 32.32 | 32.00 | 32.31 | 57,071 | +0.26(+0.81%) |
Nov 15, 2012 | 32.37 | 32.43 | 31.92 | 32.05 | 97,681 | -0.16(-0.50%) |
Nov 14, 2012 | 32.12 | 32.41 | 32.04 | 32.21 | 92,820 | +0.17(+0.53%) |
Nov 13, 2012 | 32.17 | 32.11 | 31.60 | 32.04 | 89,934 | -0.13(-0.40%) |
Nov 12, 2012 | 32.36 | 32.43 | 32.10 | 32.17 | 84,382 | -0.19(-0.59%) |
Nov 09, 2012 | 31.95 | 32.41 | 31.70 | 32.36 | 111,253 | +0.41(+1.28%) |
Nov 08, 2012 | 32.04 | 32.13 | 31.87 | 31.95 | 223,774 | -0.03(-0.09%) |
Nov 07, 2012 | 32.64 | 32.64 | 31.91 | 31.98 | 159,228 | -0.80(-2.44%) |
Nov 06, 2012 | 32.30 | 32.88 | 32.08 | 32.78 | 283,877 | +0.70(+2.18%) |
Nov 05, 2012 | 31.85 | 32.13 | 31.77 | 32.08 | 245,202 | +0.20(+0.63%) |
Nov 02, 2012 | 32.37 | 32.40 | 31.79 | 31.88 | 96,580 | -0.57(-1.76%) |
Nov 01, 2012 | 32.46 | 32.61 | 32.34 | 32.45 | 404,418 | +0.01(+0.03%) |
Oct 31, 2012 | 32.45 | 32.69 | 32.37 | 32.44 | 196,771 | -0.11(-0.34%) |
Oct 26, 2012 | 32.43 | 32.55 | 32.55 | 32.55 | 167,900 | +0.06(+0.18%) |
Oct 25, 2012 | 32.61 | 32.70 | 32.30 | 32.49 | 245,481 | +0.07(+0.22%) |
Oct 24, 2012 | 32.56 | 32.61 | 32.25 | 32.42 | 145,355 | -0.14(-0.43%) |
Oct 23, 2012 | 32.69 | 32.70 | 32.36 | 32.56 | 385,986 | -0.90(-2.69%) |
Oct 19, 2012 | 34.10 | 34.12 | 33.40 | 33.46 | 85,835 | -0.51(-1.50%) |
Oct 18, 2012 | 33.62 | 34.06 | 33.59 | 33.97 | 302,708 | +0.10(+0.30%) |
Oct 17, 2012 | 33.88 | 33.96 | 33.72 | 33.87 | 114,838 | +0.08(+0.24%) |
Oct 16, 2012 | 33.77 | 33.91 | 33.71 | 33.79 | 131,926 | -0.03(-0.09%) |
Oct 15, 2012 | 33.63 | 33.86 | 33.42 | 33.82 | 210,821 | -0.08(-0.24%) |
Oct 12, 2012 | 33.99 | 34.11 | 33.74 | 33.90 | 81,491 | -0.38(-1.11%) |
Oct 11, 2012 | 34.16 | 34.39 | 34.09 | 34.28 | 108,198 | +0.41(+1.21%) |
Oct 10, 2012 | 33.96 | 34.25 | 33.78 | 33.87 | 226,448 | -0.10(-0.29%) |
Oct 09, 2012 | 33.62 | 34.07 | 33.61 | 33.97 | 130,724 | +0.52(+1.55%) |
Oct 08, 2012 | 33.43 | 33.54 | 33.34 | 33.45 | 88,535 | -0.08(-0.24%) |
Oct 05, 2012 | 33.85 | 33.85 | 33.38 | 33.53 | 61,579 | -0.33(-0.97%) |
Oct 04, 2012 | 33.34 | 33.93 | 33.25 | 33.86 | 248,000 | +0.93(+2.82%) |
Oct 03, 2012 | 33.40 | 33.40 | 32.89 | 32.93 | 316,673 | -0.78(-2.31%) |
Oct 02, 2012 | 33.91 | 33.92 | 33.70 | 33.71 | 90,601 | -0.17(-0.50%) |
Oct 01, 2012 | 33.99 | 34.11 | 33.75 | 33.88 | 709,637 | +0.08(+0.24%) |
Sep 28, 2012 | 33.76 | 33.89 | 33.65 | 33.80 | 466,404 | +0.15(+0.46%) |
Sep 27, 2012 | 33.52 | 33.70 | 33.44 | 33.65 | 121,995 | +0.46(+1.38%) |
Sep 26, 2012 | 33.23 | 33.26 | 32.50 | 33.19 | 230,490 | -0.30(-0.90%) |
Sep 25, 2012 | 33.74 | 33.79 | 33.40 | 33.49 | 550,225 | -0.01(-0.03%) |
Sep 24, 2012 | 33.28 | 33.52 | 33.17 | 33.50 | 266,888 | -0.31(-0.92%) |
Sep 21, 2012 | 33.76 | 33.88 | 33.68 | 33.81 | 182,559 | +0.16(+0.48%) |
Sep 20, 2012 | 33.38 | 33.68 | 33.30 | 33.65 | 521,199 | +0.30(+0.90%) |
Sep 19, 2012 | 33.94 | 33.94 | 33.24 | 33.35 | 323,782 | -0.76(-2.23%) |
Sep 18, 2012 | 34.45 | 34.49 | 33.98 | 34.11 | 211,619 | -0.27(-0.79%) |
Sep 17, 2012 | 35.32 | 35.34 | 34.13 | 34.38 | 215,891 | -0.97(-2.74%) |
Sep 14, 2012 | 35.32 | 35.52 | 35.20 | 35.35 | 532,868 | +0.42(+1.20%) |
Sep 13, 2012 | 35.02 | 35.05 | 34.60 | 34.93 | 443,398 | +0.18(+0.52%) |
Sep 12, 2012 | 34.77 | 34.88 | 34.63 | 34.75 | 314,238 | +0.01(+0.03%) |
Sep 11, 2012 | 34.69 | 34.83 | 34.65 | 34.74 | 458,522 | +0.10(+0.29%) |
Sep 10, 2012 | 34.60 | 34.75 | 34.50 | 34.64 | 90,364 | +0.00(+0.00%) |
Sep 07, 2012 | 34.33 | 34.69 | 34.15 | 34.64 | 390,861 | +0.42(+1.23%) |
Sep 06, 2012 | 34.46 | 34.79 | 34.22 | 34.22 | 190,739 | -0.06(-0.18%) |
Sep 05, 2012 | 34.39 | 34.41 | 34.18 | 34.28 | 114,696 | -0.17(-0.49%) |
Sep 04, 2012 | 34.74 | 34.74 | 34.37 | 34.45 | 1,301,505 | -0.09(-0.26%) |
Aug 31, 2012 | 34.35 | 34.55 | 34.10 | 34.54 | 336,988 | +0.45(+1.32%) |
Aug 30, 2012 | 34.22 | 34.22 | 33.58 | 34.09 | 108,468 | +0.00(+0.00%) |
Aug 29, 2012 | 34.12 | 34.16 | 33.98 | 34.09 | 135,980 | +0.04(+0.12%) |
Aug 27, 2012 | 34.38 | 34.38 | 33.88 | 34.05 | 286,960 | -0.04(-0.12%) |
Aug 24, 2012 | 34.43 | 34.50 | 34.07 | 34.09 | 106,916 | -0.23(-0.67%) |
Aug 23, 2012 | 34.71 | 34.75 | 34.24 | 34.32 | 84,888 | -0.29(-0.84%) |
Aug 22, 2012 | 34.43 | 34.62 | 34.38 | 34.61 | 79,463 | +0.16(+0.46%) |
Aug 21, 2012 | 34.58 | 34.69 | 34.40 | 34.45 | 560,314 | +0.28(+0.82%) |
Aug 20, 2012 | 34.10 | 34.19 | 33.91 | 34.17 | 94,626 | +0.06(+0.18%) |
Aug 17, 2012 | 33.88 | 34.15 | 33.77 | 34.11 | 198,002 | +0.16(+0.47%) |
Aug 16, 2012 | 33.87 | 34.08 | 33.75 | 33.95 | 120,113 | +0.21(+0.62%) |
Aug 15, 2012 | 33.34 | 33.86 | 33.16 | 33.74 | 78,535 | +0.28(+0.84%) |
Aug 14, 2012 | 33.37 | 33.54 | 33.32 | 33.46 | 50,309 | +0.16(+0.48%) |
Aug 13, 2012 | 33.43 | 33.56 | 33.16 | 33.30 | 57,809 | -0.23(-0.69%) |
Aug 10, 2012 | 33.28 | 33.60 | 33.28 | 33.53 | 53,220 | -0.19(-0.56%) |
Aug 09, 2012 | 33.53 | 33.83 | 33.53 | 33.72 | 113,412 | +0.17(+0.51%) |
Aug 08, 2012 | 33.59 | 33.67 | 33.42 | 33.55 | 177,903 | +0.13(+0.39%) |
Aug 07, 2012 | 33.16 | 33.60 | 33.09 | 33.42 | 146,587 | +0.33(+1.00%) |
Aug 06, 2012 | 32.96 | 33.16 | 32.78 | 33.09 | 103,488 | +0.10(+0.30%) |
Aug 03, 2012 | 32.62 | 33.08 | 32.61 | 32.99 | 244,778 | +0.90(+2.80%) |
Aug 02, 2012 | 32.09 | 32.28 | 32.01 | 32.09 | 71,074 | -0.37(-1.14%) |
Aug 01, 2012 | 32.66 | 32.66 | 32.32 | 32.46 | 155,578 | +0.23(+0.71%) |
Jul 31, 2012 | 32.67 | 32.80 | 32.23 | 32.23 | 140,409 | -0.58(-1.77%) |
Jul 30, 2012 | 32.78 | 32.91 | 32.61 | 32.81 | 62,502 | +0.03(+0.09%) |
Jul 27, 2012 | 32.74 | 32.84 | 32.50 | 32.78 | 95,030 | +0.42(+1.30%) |
Jul 26, 2012 | 32.64 | 32.69 | 32.30 | 32.36 | 81,800 | +0.02(+0.06%) |
Jul 25, 2012 | 32.45 | 32.47 | 31.94 | 32.34 | 141,570 | +0.14(+0.43%) |
Jul 24, 2012 | 32.25 | 32.32 | 31.88 | 32.20 | 80,871 | -0.14(-0.43%) |
Jul 23, 2012 | 32.22 | 32.61 | 32.14 | 32.34 | 470,488 | -0.85(-2.56%) |
Jul 20, 2012 | 33.09 | 33.23 | 32.92 | 33.19 | 116,243 | -0.15(-0.45%) |
Jul 19, 2012 | 33.00 | 33.37 | 32.96 | 33.34 | 113,643 | +0.75(+2.30%) |
Jul 18, 2012 | 31.88 | 32.65 | 31.88 | 32.59 | 292,228 | +0.50(+1.56%) |
Jul 17, 2012 | 32.26 | 32.39 | 31.86 | 32.09 | 138,607 | -0.01(-0.03%) |
Jul 16, 2012 | 31.81 | 32.10 | 31.72 | 32.10 | 71,888 | +0.51(+1.61%) |
Jul 13, 2012 | 31.42 | 31.81 | 31.41 | 31.59 | 110,932 | +0.34(+1.09%) |
Jul 12, 2012 | 30.88 | 31.37 | 30.81 | 31.25 | 36,076 | +0.01(+0.03%) |
Jul 11, 2012 | 31.07 | 31.31 | 30.90 | 31.24 | 77,744 | +0.44(+1.43%) |
Jul 10, 2012 | 31.16 | 31.16 | 30.69 | 30.80 | 100,188 | -0.38(-1.22%) |
Jul 09, 2012 | 30.90 | 31.41 | 30.90 | 31.18 | 212,030 | +0.48(+1.56%) |
Jul 06, 2012 | 30.92 | 30.95 | 30.65 | 30.70 | 87,024 | -0.73(-2.32%) |
Jul 05, 2012 | 31.42 | 31.61 | 31.00 | 31.43 | 319,202 | +0.07(+0.22%) |
Jul 03, 2012 | 31.11 | 31.40 | 30.89 | 31.36 | 134,838 | +1.03(+3.40%) |
Jul 02, 2012 | 30.27 | 30.39 | 30.01 | 30.33 | 82,334 | -0.11(-0.36%) |
Jun 29, 2012 | 29.85 | 30.59 | 29.71 | 30.44 | 236,099 | +1.42(+4.89%) |
Jun 28, 2012 | 29.16 | 29.28 | 28.76 | 29.02 | 122,059 | -0.33(-1.12%) |
Jun 27, 2012 | 29.31 | 29.52 | 29.25 | 29.35 | 267,655 | +0.28(+0.96%) |
Jun 26, 2012 | 28.90 | 29.13 | 28.80 | 29.07 | 165,926 | +0.17(+0.59%) |
Jun 25, 2012 | 28.67 | 28.94 | 28.60 | 28.90 | 156,048 | +0.09(+0.31%) |
Jun 22, 2012 | 28.56 | 28.83 | 28.50 | 28.81 | 195,301 | +0.34(+1.19%) |
Jun 21, 2012 | 28.97 | 29.01 | 28.30 | 28.47 | 389,822 | -0.60(-2.06%) |
Jun 20, 2012 | 29.65 | 29.68 | 29.05 | 29.07 | 133,230 | -0.76(-2.55%) |
Jun 19, 2012 | 29.82 | 29.91 | 29.73 | 29.83 | 102,165 | +0.29(+0.98%) |
Jun 18, 2012 | 29.41 | 29.64 | 29.25 | 29.54 | 147,928 | -0.11(-0.37%) |
Jun 15, 2012 | 29.68 | 29.88 | 29.52 | 29.65 | 115,288 | -0.08(-0.27%) |
Jun 14, 2012 | 29.31 | 29.73 | 29.15 | 29.73 | 212,290 | +0.42(+1.43%) |
Jun 13, 2012 | 29.28 | 29.68 | 29.20 | 29.31 | 111,512 | -0.24(-0.81%) |
Jun 12, 2012 | 29.54 | 29.64 | 29.40 | 29.55 | 168,098 | +0.28(+0.96%) |
Jun 11, 2012 | 30.05 | 30.05 | 29.24 | 29.27 | 298,839 | -0.68(-2.27%) |
Jun 08, 2012 | 29.49 | 29.99 | 29.42 | 29.95 | 305,733 | +0.13(+0.44%) |
Jun 07, 2012 | 30.31 | 30.47 | 29.74 | 29.82 | 280,415 | -0.20(-0.67%) |
Jun 06, 2012 | 29.82 | 30.12 | 29.73 | 30.02 | 246,090 | +0.50(+1.69%) |
Jun 05, 2012 | 29.52 | 29.62 | 29.40 | 29.52 | 173,689 | -0.08(-0.27%) |
Jun 04, 2012 | 29.26 | 29.63 | 29.12 | 29.60 | 564,836 | +0.28(+0.95%) |
Jun 01, 2012 | 29.50 | 29.76 | 29.10 | 29.32 | 820,641 | -0.91(-3.01%) |
May 31, 2012 | 30.41 | 30.44 | 29.98 | 30.23 | 723,655 | -0.18(-0.59%) |
May 30, 2012 | 30.68 | 30.68 | 30.33 | 30.41 | 137,751 | -0.68(-2.19%) |
May 29, 2012 | 31.42 | 31.51 | 31.03 | 31.09 | 125,249 | -0.14(-0.45%) |
May 25, 2012 | 31.21 | 31.32 | 31.19 | 31.23 | 137,892 | -0.02(-0.06%) |
May 24, 2012 | 31.29 | 31.37 | 31.06 | 31.25 | 108,984 | +0.06(+0.19%) |
May 23, 2012 | 31.26 | 31.48 | 30.94 | 31.19 | 231,253 | -0.35(-1.11%) |
May 22, 2012 | 31.87 | 31.95 | 31.53 | 31.54 | 278,635 | -0.46(-1.44%) |
May 21, 2012 | 31.75 | 32.02 | 31.73 | 32.00 | 109,557 | +0.41(+1.30%) |
May 18, 2012 | 31.73 | 31.86 | 31.58 | 31.59 | 145,858 | -0.09(-0.28%) |
May 17, 2012 | 31.81 | 31.99 | 31.63 | 31.68 | 276,101 | -0.11(-0.35%) |
May 16, 2012 | 31.84 | 32.12 | 31.76 | 31.79 | 447,547 | -0.08(-0.25%) |
May 15, 2012 | 32.03 | 32.16 | 31.87 | 31.87 | 200,668 | -0.01(-0.03%) |
May 14, 2012 | 31.88 | 32.03 | 31.79 | 31.88 | 296,690 | -0.40(-1.24%) |
May 11, 2012 | 32.23 | 32.58 | 32.23 | 32.28 | 295,396 | -0.24(-0.74%) |
May 10, 2012 | 32.81 | 32.81 | 32.52 | 32.52 | 173,045 | -0.07(-0.21%) |
May 09, 2012 | 32.34 | 32.66 | 32.29 | 32.59 | 335,286 | -0.19(-0.58%) |
May 08, 2012 | 32.63 | 32.81 | 32.34 | 32.78 | 542,386 | -0.12(-0.36%) |
May 07, 2012 | 32.84 | 32.94 | 32.59 | 32.90 | 588,859 | -0.18(-0.54%) |
May 04, 2012 | 33.34 | 33.43 | 32.79 | 33.08 | 180,347 | -0.72(-2.13%) |
May 03, 2012 | 34.14 | 34.20 | 33.77 | 33.80 | 182,502 | -0.52(-1.52%) |
May 02, 2012 | 34.57 | 34.65 | 34.26 | 34.32 | 120,949 | -0.43(-1.24%) |