Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.51 | 52.94 | 52.32 | 52.50 | 1,471,870 | -0.46(-0.87%) |
May 30, 2013 | 52.66 | 53.05 | 52.31 | 52.96 | 11,622,901 | +0.45(+0.86%) |
May 29, 2013 | 52.44 | 52.87 | 52.05 | 52.51 | 611,318 | -0.34(-0.64%) |
May 28, 2013 | 52.39 | 53.33 | 52.19 | 52.85 | 742,501 | +0.83(+1.60%) |
May 24, 2013 | 52.01 | 52.26 | 51.65 | 52.01 | 748,261 | -0.43(-0.83%) |
May 23, 2013 | 51.06 | 52.66 | 50.94 | 52.45 | 2,179,620 | +2.30(+4.59%) |
May 22, 2013 | 50.50 | 51.19 | 50.00 | 50.15 | 427,778 | -0.30(-0.60%) |
May 21, 2013 | 50.41 | 50.69 | 50.36 | 50.45 | 507,320 | +0.20(+0.41%) |
May 20, 2013 | 50.93 | 51.09 | 50.22 | 50.24 | 477,413 | -0.75(-1.48%) |
May 17, 2013 | 50.54 | 51.05 | 50.46 | 51.00 | 488,001 | +0.54(+1.07%) |
May 16, 2013 | 50.93 | 50.97 | 50.15 | 50.46 | 892,085 | -0.60(-1.18%) |
May 15, 2013 | 51.24 | 51.85 | 50.89 | 51.06 | 838,414 | -0.54(-1.05%) |
May 13, 2013 | 51.38 | 52.03 | 51.28 | 51.60 | 653,746 | +0.20(+0.40%) |
May 10, 2013 | 51.05 | 51.56 | 51.00 | 51.39 | 714,488 | +0.32(+0.62%) |
May 09, 2013 | 51.26 | 51.63 | 50.92 | 51.08 | 903,413 | -0.35(-0.67%) |
May 08, 2013 | 50.93 | 51.60 | 50.85 | 51.42 | 1,001,209 | +0.22(+0.43%) |
May 07, 2013 | 50.79 | 51.31 | 50.50 | 51.20 | 1,540,464 | +0.89(+1.78%) |
May 06, 2013 | 49.60 | 50.39 | 49.56 | 50.30 | 685,096 | +0.72(+1.45%) |
May 03, 2013 | 49.42 | 49.61 | 49.14 | 49.59 | 904,949 | +0.43(+0.88%) |
May 02, 2013 | 48.52 | 49.38 | 48.45 | 49.15 | 1,012,805 | +0.75(+1.56%) |
May 01, 2013 | 48.91 | 49.03 | 48.05 | 48.40 | 1,029,410 | -0.50(-1.01%) |
Apr 30, 2013 | 48.70 | 50.00 | 47.97 | 48.90 | 1,420,375 | +1.99(+4.25%) |
Apr 29, 2013 | 46.68 | 47.39 | 46.32 | 46.90 | 899,090 | +0.50(+1.09%) |
Apr 26, 2013 | 45.97 | 46.62 | 45.99 | 46.40 | 590,129 | +0.41(+0.89%) |
Apr 25, 2013 | 45.82 | 46.58 | 45.56 | 45.99 | 454,494 | +0.43(+0.95%) |
Apr 24, 2013 | 45.18 | 45.81 | 45.07 | 45.56 | 373,565 | +0.37(+0.82%) |
Apr 23, 2013 | 45.24 | 45.58 | 44.80 | 45.18 | 381,203 | +0.12(+0.26%) |
Apr 22, 2013 | 44.98 | 45.25 | 44.62 | 45.07 | 348,904 | +0.27(+0.59%) |
Apr 19, 2013 | 44.28 | 44.99 | 44.26 | 44.80 | 363,643 | +0.60(+1.36%) |
Apr 18, 2013 | 44.18 | 44.33 | 43.48 | 44.20 | 449,865 | +0.13(+0.30%) |
Apr 17, 2013 | 44.64 | 44.78 | 43.79 | 44.07 | 684,224 | -0.97(-2.16%) |
Apr 16, 2013 | 44.89 | 45.23 | 44.70 | 45.04 | 571,660 | +0.41(+0.91%) |
Apr 15, 2013 | 45.80 | 46.01 | 44.48 | 44.64 | 770,524 | -1.30(-2.83%) |
Apr 12, 2013 | 46.01 | 46.15 | 45.46 | 45.94 | 607,361 | -0.22(-0.48%) |
Apr 11, 2013 | 45.76 | 46.87 | 45.72 | 46.16 | 781,626 | +0.32(+0.70%) |
Apr 10, 2013 | 44.91 | 45.98 | 44.85 | 45.84 | 552,378 | +0.96(+2.13%) |
Apr 09, 2013 | 45.30 | 45.30 | 44.66 | 44.88 | 464,386 | -0.41(-0.90%) |
Apr 08, 2013 | 44.87 | 45.31 | 44.56 | 45.29 | 308,182 | +0.51(+1.15%) |
Apr 05, 2013 | 44.56 | 44.93 | 44.41 | 44.78 | 470,696 | -0.59(-1.31%) |
Apr 04, 2013 | 43.65 | 45.44 | 43.63 | 45.37 | 756,727 | +1.39(+3.16%) |
Apr 03, 2013 | 44.33 | 44.66 | 43.57 | 43.98 | 617,021 | -0.39(-0.88%) |
Apr 02, 2013 | 45.18 | 45.35 | 44.33 | 44.37 | 608,487 | -0.66(-1.48%) |
Apr 01, 2013 | 45.57 | 45.97 | 45.02 | 45.03 | 534,248 | -0.53(-1.17%) |
Mar 28, 2013 | 45.45 | 45.77 | 45.31 | 45.57 | 496,022 | +0.23(+0.51%) |
Mar 27, 2013 | 45.06 | 45.37 | 44.71 | 45.34 | 254,380 | +0.00(+0.00%) |
Mar 26, 2013 | 45.43 | 45.50 | 44.80 | 45.34 | 350,525 | +0.06(+0.14%) |
Mar 25, 2013 | 45.49 | 45.52 | 44.84 | 45.27 | 324,495 | -0.07(-0.16%) |
Mar 22, 2013 | 45.09 | 45.40 | 45.09 | 45.34 | 390,424 | +0.31(+0.69%) |
Mar 21, 2013 | 44.77 | 45.22 | 44.66 | 45.03 | 380,865 | -0.09(-0.20%) |
Mar 20, 2013 | 44.96 | 45.17 | 44.40 | 45.12 | 484,935 | +0.57(+1.27%) |
Mar 19, 2013 | 44.48 | 44.73 | 44.02 | 44.56 | 536,125 | +0.30(+0.68%) |
Mar 18, 2013 | 43.70 | 44.42 | 43.41 | 44.25 | 1,605,496 | +0.12(+0.28%) |
Mar 15, 2013 | 44.22 | 44.28 | 43.90 | 44.13 | 554,867 | -0.12(-0.28%) |
Mar 14, 2013 | 44.26 | 44.26 | 43.79 | 44.25 | 422,692 | +0.12(+0.28%) |
Mar 13, 2013 | 43.80 | 44.22 | 43.71 | 44.13 | 344,890 | +0.30(+0.69%) |
Mar 12, 2013 | 44.05 | 44.23 | 43.63 | 43.83 | 621,183 | -0.18(-0.40%) |
Mar 11, 2013 | 43.67 | 44.01 | 43.67 | 44.01 | 545,503 | +0.12(+0.28%) |
Mar 08, 2013 | 44.03 | 44.07 | 43.78 | 43.88 | 608,615 | +0.07(+0.16%) |
Mar 07, 2013 | 43.93 | 44.08 | 43.67 | 43.81 | 419,595 | -0.12(-0.28%) |
Mar 06, 2013 | 43.74 | 44.28 | 43.74 | 43.94 | 463,370 | +0.16(+0.36%) |
Mar 05, 2013 | 43.19 | 43.82 | 43.19 | 43.78 | 813,541 | +0.87(+2.04%) |
Mar 04, 2013 | 42.59 | 43.10 | 42.29 | 42.90 | 818,476 | +0.32(+0.75%) |
Mar 01, 2013 | 41.90 | 42.79 | 41.61 | 42.59 | 978,290 | +0.57(+1.36%) |
Feb 28, 2013 | 42.24 | 42.98 | 41.73 | 42.01 | 1,953,391 | +0.70(+1.69%) |
Feb 27, 2013 | 40.43 | 41.69 | 40.39 | 41.32 | 981,959 | +0.73(+1.80%) |
Feb 26, 2013 | 40.02 | 40.71 | 39.89 | 40.58 | 569,882 | +0.74(+1.86%) |
Feb 25, 2013 | 40.73 | 40.84 | 39.82 | 39.84 | 628,706 | -0.80(-1.98%) |
Feb 22, 2013 | 39.98 | 40.71 | 39.77 | 40.64 | 809,509 | +1.28(+3.25%) |
Feb 21, 2013 | 39.59 | 40.16 | 39.22 | 39.37 | 475,418 | -0.30(-0.76%) |
Feb 20, 2013 | 40.09 | 40.53 | 39.66 | 39.67 | 448,186 | -0.44(-1.10%) |
Feb 19, 2013 | 40.04 | 40.20 | 39.64 | 40.11 | 429,300 | +0.08(+0.20%) |
Feb 15, 2013 | 39.59 | 40.72 | 39.59 | 40.03 | 659,484 | +0.51(+1.29%) |
Feb 14, 2013 | 40.08 | 40.21 | 39.49 | 39.52 | 797,947 | -0.60(-1.50%) |
Feb 13, 2013 | 41.04 | 41.13 | 39.96 | 40.12 | 1,064,285 | -0.94(-2.28%) |
Feb 12, 2013 | 41.40 | 41.42 | 40.94 | 41.05 | 503,111 | -0.25(-0.60%) |
Feb 11, 2013 | 41.21 | 41.84 | 41.06 | 41.30 | 402,000 | +0.07(+0.17%) |
Feb 08, 2013 | 40.97 | 41.68 | 40.97 | 41.23 | 843,994 | +0.20(+0.49%) |
Feb 07, 2013 | 41.28 | 41.41 | 40.78 | 41.02 | 466,538 | -0.23(-0.56%) |
Feb 06, 2013 | 41.09 | 41.65 | 40.72 | 41.25 | 648,958 | +0.07(+0.17%) |
Feb 04, 2013 | 41.85 | 41.90 | 41.09 | 41.18 | 758,056 | -0.96(-2.28%) |
Feb 01, 2013 | 41.39 | 42.27 | 41.12 | 42.14 | 677,781 | +1.06(+2.58%) |
Jan 31, 2013 | 40.91 | 41.49 | 40.84 | 41.09 | 441,055 | +0.18(+0.43%) |
Jan 30, 2013 | 40.94 | 41.19 | 40.75 | 40.91 | 339,851 | -0.09(-0.22%) |
Jan 29, 2013 | 40.79 | 41.15 | 40.65 | 41.00 | 342,845 | +0.24(+0.58%) |
Jan 28, 2013 | 41.06 | 41.13 | 40.57 | 40.76 | 374,670 | -0.18(-0.43%) |
Jan 25, 2013 | 40.73 | 41.00 | 40.49 | 40.94 | 590,529 | -0.22(-0.54%) |
Jan 24, 2013 | 41.02 | 41.68 | 40.91 | 41.16 | 432,342 | -0.01(-0.02%) |
Jan 23, 2013 | 41.26 | 41.69 | 41.02 | 41.17 | 498,433 | -0.25(-0.60%) |
Jan 22, 2013 | 40.72 | 41.57 | 40.12 | 41.41 | 941,063 | +0.79(+1.93%) |
Jan 18, 2013 | 40.12 | 40.82 | 39.72 | 40.63 | 643,213 | +0.52(+1.30%) |
Jan 17, 2013 | 39.91 | 40.26 | 39.29 | 40.11 | 537,318 | +0.45(+1.13%) |
Jan 16, 2013 | 39.60 | 39.74 | 39.15 | 39.66 | 349,050 | -0.11(-0.29%) |
Jan 15, 2013 | 39.62 | 39.91 | 39.56 | 39.77 | 438,722 | -0.10(-0.24%) |
Jan 14, 2013 | 39.89 | 40.30 | 39.76 | 39.87 | 318,710 | +0.03(+0.07%) |
Jan 11, 2013 | 39.64 | 39.90 | 39.22 | 39.84 | 281,006 | +0.18(+0.44%) |
Jan 10, 2013 | 40.34 | 40.34 | 39.53 | 39.67 | 640,049 | -0.40(-0.99%) |
Jan 09, 2013 | 40.30 | 40.40 | 39.64 | 40.06 | 462,771 | -0.19(-0.48%) |
Jan 08, 2013 | 40.07 | 40.52 | 39.94 | 40.26 | 654,198 | +0.12(+0.31%) |
Jan 07, 2013 | 39.71 | 40.21 | 39.69 | 40.13 | 246,071 | +0.16(+0.40%) |
Jan 04, 2013 | 39.51 | 40.06 | 39.45 | 39.97 | 488,859 | +0.62(+1.57%) |
Jan 03, 2013 | 40.32 | 40.57 | 39.26 | 39.36 | 443,807 | -0.77(-1.91%) |
Jan 02, 2013 | 39.48 | 40.17 | 38.42 | 40.12 | 878,864 | +1.70(+4.43%) |
Dec 31, 2012 | 37.39 | 38.53 | 37.39 | 38.42 | 479,258 | +0.81(+2.16%) |
Dec 28, 2012 | 38.01 | 38.15 | 37.55 | 37.61 | 393,104 | -0.57(-1.50%) |
Dec 27, 2012 | 37.90 | 38.59 | 37.85 | 38.18 | 545,227 | +0.41(+1.10%) |
Dec 26, 2012 | 37.69 | 37.98 | 37.58 | 37.77 | 549,495 | +0.08(+0.21%) |
Dec 24, 2012 | 37.70 | 37.92 | 37.20 | 37.69 | 117,666 | -0.16(-0.42%) |
Dec 21, 2012 | 37.66 | 38.30 | 37.51 | 37.85 | 614,246 | -0.49(-1.29%) |
Dec 20, 2012 | 37.59 | 38.34 | 37.54 | 38.34 | 618,254 | +0.72(+1.92%) |
Dec 19, 2012 | 37.79 | 37.94 | 37.57 | 37.62 | 582,328 | -0.19(-0.49%) |
Dec 18, 2012 | 37.54 | 37.94 | 37.43 | 37.80 | 603,153 | +0.26(+0.68%) |
Dec 17, 2012 | 37.27 | 37.65 | 37.17 | 37.55 | 388,528 | +0.37(+1.00%) |
Dec 14, 2012 | 37.09 | 37.34 | 36.99 | 37.18 | 252,216 | +0.00(+0.00%) |
Dec 13, 2012 | 37.05 | 37.66 | 36.92 | 37.18 | 510,628 | +0.07(+0.19%) |
Dec 12, 2012 | 37.52 | 37.57 | 37.00 | 37.11 | 642,459 | -0.30(-0.80%) |
Dec 11, 2012 | 36.99 | 37.47 | 36.66 | 37.41 | 531,643 | +0.51(+1.39%) |
Dec 10, 2012 | 36.74 | 37.11 | 36.59 | 36.90 | 585,572 | +0.04(+0.12%) |
Dec 07, 2012 | 36.54 | 36.91 | 36.32 | 36.85 | 504,248 | +0.36(+0.99%) |
Dec 06, 2012 | 36.01 | 36.67 | 35.86 | 36.49 | 315,283 | +0.51(+1.42%) |
Dec 05, 2012 | 36.33 | 36.39 | 35.55 | 35.98 | 506,794 | -0.24(-0.66%) |
Dec 04, 2012 | 36.56 | 36.62 | 36.00 | 36.22 | 730,924 | -0.49(-1.32%) |
Nov 30, 2012 | 36.93 | 37.04 | 36.48 | 36.70 | 772,234 | -0.35(-0.95%) |
Nov 29, 2012 | 37.05 | 37.61 | 36.88 | 37.05 | 440,200 | +0.19(+0.50%) |
Nov 28, 2012 | 36.33 | 36.90 | 35.91 | 36.87 | 865,312 | +0.38(+1.04%) |
Nov 27, 2012 | 36.50 | 36.91 | 36.27 | 36.49 | 385,053 | -0.14(-0.39%) |
Nov 26, 2012 | 36.53 | 36.77 | 36.05 | 36.63 | 430,700 | -0.15(-0.41%) |
Nov 23, 2012 | 36.51 | 36.82 | 36.22 | 36.78 | 208,834 | +0.38(+1.04%) |
Nov 21, 2012 | 36.24 | 36.40 | 36.00 | 36.40 | 210,982 | +0.25(+0.68%) |
Nov 20, 2012 | 35.92 | 36.34 | 35.77 | 36.15 | 312,461 | +0.08(+0.22%) |
Nov 19, 2012 | 35.54 | 36.08 | 35.17 | 36.07 | 419,955 | +0.79(+2.23%) |
Nov 16, 2012 | 35.02 | 35.60 | 34.50 | 35.29 | 887,828 | +0.18(+0.50%) |
Nov 15, 2012 | 35.00 | 35.36 | 34.71 | 35.11 | 804,139 | -0.01(-0.03%) |
Nov 14, 2012 | 35.86 | 35.86 | 35.08 | 35.12 | 714,994 | -0.38(-1.07%) |
Nov 13, 2012 | 35.07 | 35.80 | 34.71 | 35.50 | 518,140 | +0.11(+0.32%) |
Nov 12, 2012 | 35.24 | 35.53 | 34.92 | 35.39 | 400,085 | +0.24(+0.68%) |
Nov 09, 2012 | 34.95 | 35.41 | 34.39 | 35.15 | 712,740 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.69 | 35.19 | 35.20 | 532,188 | -0.54(-1.51%) |
Nov 07, 2012 | 35.83 | 36.12 | 35.60 | 35.74 | 538,354 | -0.44(-1.22%) |
Nov 06, 2012 | 36.21 | 36.47 | 35.92 | 36.18 | 684,803 | -0.09(-0.24%) |
Nov 05, 2012 | 35.69 | 36.48 | 35.54 | 36.27 | 627,322 | +0.52(+1.46%) |
Nov 02, 2012 | 35.74 | 36.71 | 35.74 | 35.75 | 745,750 | -0.21(-0.59%) |
Nov 01, 2012 | 35.93 | 36.07 | 35.47 | 35.96 | 960,049 | +0.12(+0.34%) |
Oct 31, 2012 | 35.62 | 35.84 | 35.28 | 35.84 | 502,493 | +0.11(+0.32%) |
Oct 26, 2012 | 35.71 | 35.72 | 35.72 | 35.72 | 371,896 | -0.09(-0.25%) |
Oct 25, 2012 | 35.85 | 36.15 | 35.57 | 35.81 | 816,277 | +0.25(+0.69%) |
Oct 24, 2012 | 35.74 | 35.77 | 35.37 | 35.56 | 532,442 | -0.06(-0.17%) |
Oct 23, 2012 | 35.39 | 35.82 | 34.71 | 35.62 | 1,151,481 | +0.19(+0.52%) |
Oct 19, 2012 | 35.90 | 36.15 | 35.16 | 35.44 | 1,152,669 | -0.82(-2.26%) |
Oct 18, 2012 | 36.24 | 36.38 | 35.91 | 36.26 | 930,439 | -0.09(-0.24%) |
Oct 17, 2012 | 36.60 | 36.60 | 36.15 | 36.35 | 1,541,521 | +0.04(+0.10%) |
Oct 16, 2012 | 36.10 | 36.62 | 35.32 | 36.31 | 5,136,941 | +2.58(+7.64%) |
Oct 15, 2012 | 33.52 | 34.03 | 33.45 | 33.74 | 901,035 | +0.48(+1.43%) |
Oct 12, 2012 | 33.28 | 33.61 | 33.11 | 33.26 | 484,044 | -0.04(-0.11%) |
Oct 11, 2012 | 33.16 | 33.42 | 33.08 | 33.30 | 355,562 | +0.38(+1.15%) |
Oct 10, 2012 | 33.61 | 33.84 | 32.79 | 32.92 | 671,999 | -0.68(-2.02%) |
Oct 09, 2012 | 33.30 | 33.75 | 33.25 | 33.60 | 729,239 | +0.25(+0.74%) |
Oct 08, 2012 | 33.13 | 33.43 | 32.81 | 33.35 | 608,035 | +0.02(+0.05%) |
Oct 05, 2012 | 33.56 | 33.85 | 33.15 | 33.33 | 333,367 | -0.04(-0.11%) |
Oct 04, 2012 | 33.38 | 33.42 | 32.96 | 33.37 | 439,991 | +0.03(+0.08%) |
Oct 03, 2012 | 33.39 | 33.58 | 33.10 | 33.34 | 350,630 | +0.04(+0.13%) |
Oct 02, 2012 | 33.92 | 33.92 | 33.08 | 33.30 | 722,451 | -0.44(-1.31%) |
Oct 01, 2012 | 33.30 | 33.78 | 33.24 | 33.74 | 1,122,421 | +0.48(+1.43%) |
Sep 28, 2012 | 33.04 | 33.29 | 32.77 | 33.26 | 940,436 | -0.04(-0.13%) |
Sep 27, 2012 | 32.09 | 33.31 | 32.03 | 33.30 | 1,765,963 | +1.27(+3.97%) |
Sep 26, 2012 | 31.64 | 32.18 | 31.39 | 32.03 | 1,269,667 | +0.37(+1.17%) |
Sep 25, 2012 | 31.47 | 32.36 | 31.34 | 31.66 | 1,371,352 | +0.44(+1.41%) |
Sep 24, 2012 | 30.47 | 31.26 | 30.44 | 31.22 | 588,585 | +0.62(+2.02%) |
Sep 21, 2012 | 30.90 | 30.93 | 30.54 | 30.60 | 761,311 | +0.17(+0.55%) |
Sep 20, 2012 | 30.26 | 30.55 | 29.91 | 30.44 | 305,053 | +0.05(+0.17%) |
Sep 19, 2012 | 29.93 | 30.51 | 29.75 | 30.38 | 485,731 | +0.45(+1.50%) |
Sep 18, 2012 | 30.22 | 30.24 | 29.70 | 29.93 | 593,282 | -0.23(-0.76%) |
Sep 17, 2012 | 29.99 | 30.41 | 29.80 | 30.16 | 823,890 | +0.02(+0.06%) |
Sep 14, 2012 | 30.98 | 31.25 | 30.07 | 30.15 | 1,008,500 | -0.82(-2.65%) |
Sep 13, 2012 | 31.10 | 31.26 | 30.79 | 30.97 | 716,961 | +0.02(+0.06%) |
Sep 12, 2012 | 31.62 | 31.72 | 30.86 | 30.95 | 946,202 | -0.61(-1.93%) |
Sep 11, 2012 | 31.92 | 32.08 | 31.47 | 31.56 | 375,680 | -0.28(-0.89%) |
Sep 10, 2012 | 31.82 | 32.10 | 31.58 | 31.84 | 225,772 | -0.06(-0.19%) |
Sep 07, 2012 | 31.89 | 32.02 | 31.70 | 31.90 | 300,916 | +0.19(+0.58%) |
Sep 06, 2012 | 31.42 | 31.91 | 31.24 | 31.72 | 366,009 | +0.55(+1.75%) |
Sep 05, 2012 | 31.44 | 31.62 | 31.16 | 31.17 | 412,951 | -0.36(-1.15%) |
Sep 04, 2012 | 31.21 | 31.75 | 30.76 | 31.53 | 398,820 | +0.26(+0.85%) |
Aug 31, 2012 | 31.58 | 31.72 | 31.16 | 31.27 | 263,731 | -0.11(-0.37%) |
Aug 30, 2012 | 31.81 | 31.98 | 31.34 | 31.38 | 274,371 | -0.55(-1.71%) |
Aug 29, 2012 | 31.77 | 32.18 | 31.44 | 31.93 | 442,958 | +0.16(+0.50%) |
Aug 27, 2012 | 31.44 | 32.05 | 31.44 | 31.77 | 566,408 | +0.41(+1.32%) |
Aug 24, 2012 | 30.91 | 31.42 | 30.68 | 31.35 | 338,926 | +0.45(+1.46%) |
Aug 23, 2012 | 31.16 | 31.51 | 30.39 | 30.90 | 659,025 | -0.34(-1.07%) |
Aug 22, 2012 | 31.35 | 31.51 | 31.20 | 31.24 | 442,560 | -0.14(-0.45%) |
Aug 21, 2012 | 31.66 | 31.85 | 31.31 | 31.38 | 399,974 | -0.24(-0.75%) |
Aug 20, 2012 | 31.65 | 31.82 | 31.33 | 31.62 | 577,152 | -0.19(-0.58%) |
Aug 17, 2012 | 31.17 | 32.00 | 31.04 | 31.80 | 931,786 | +0.62(+1.98%) |
Aug 16, 2012 | 30.09 | 31.57 | 30.02 | 31.19 | 960,027 | +1.00(+3.30%) |
Aug 15, 2012 | 29.81 | 30.29 | 29.79 | 30.19 | 507,142 | +0.39(+1.30%) |
Aug 14, 2012 | 29.86 | 30.08 | 29.58 | 29.80 | 603,770 | -0.24(-0.79%) |
Aug 13, 2012 | 30.01 | 30.17 | 29.57 | 30.04 | 354,271 | -0.04(-0.12%) |
Aug 10, 2012 | 30.35 | 30.35 | 29.85 | 30.08 | 468,804 | -0.28(-0.93%) |
Aug 09, 2012 | 30.44 | 30.54 | 30.03 | 30.36 | 182,147 | -0.09(-0.29%) |
Aug 08, 2012 | 30.30 | 30.70 | 30.29 | 30.45 | 325,856 | -0.17(-0.55%) |
Aug 07, 2012 | 30.28 | 30.67 | 30.20 | 30.61 | 504,477 | +0.33(+1.08%) |
Aug 06, 2012 | 30.38 | 30.77 | 29.95 | 30.29 | 417,146 | -0.11(-0.38%) |
Aug 03, 2012 | 30.10 | 30.72 | 29.78 | 30.40 | 668,083 | +0.79(+2.68%) |
Aug 02, 2012 | 29.56 | 29.85 | 29.36 | 29.61 | 575,753 | -0.15(-0.50%) |
Aug 01, 2012 | 30.45 | 30.52 | 29.76 | 29.76 | 550,108 | -0.36(-1.20%) |
Jul 31, 2012 | 29.79 | 30.51 | 29.73 | 30.12 | 668,848 | +0.21(+0.71%) |
Jul 30, 2012 | 29.86 | 30.11 | 29.67 | 29.91 | 454,278 | +0.04(+0.15%) |
Jul 27, 2012 | 29.88 | 30.06 | 29.62 | 29.86 | 602,737 | +0.10(+0.33%) |
Jul 26, 2012 | 29.96 | 30.06 | 29.56 | 29.77 | 614,191 | +0.33(+1.11%) |
Jul 25, 2012 | 29.70 | 30.08 | 29.25 | 29.44 | 1,009,524 | +0.36(+1.24%) |
Jul 24, 2012 | 29.11 | 30.17 | 28.58 | 29.08 | 1,670,922 | +0.86(+3.03%) |
Jul 23, 2012 | 28.26 | 28.58 | 28.02 | 28.22 | 1,097,569 | -0.62(-2.14%) |
Jul 20, 2012 | 28.92 | 29.09 | 28.69 | 28.84 | 723,177 | -0.49(-1.65%) |
Jul 19, 2012 | 29.25 | 29.47 | 28.72 | 29.33 | 605,426 | +0.22(+0.76%) |
Jul 18, 2012 | 28.45 | 29.46 | 28.45 | 29.11 | 1,267,196 | +0.71(+2.52%) |
Jul 17, 2012 | 27.63 | 28.52 | 27.54 | 28.39 | 766,012 | +0.83(+3.01%) |
Jul 16, 2012 | 27.94 | 28.15 | 27.46 | 27.56 | 534,468 | -0.50(-1.79%) |
Jul 13, 2012 | 27.22 | 28.07 | 27.22 | 28.06 | 739,284 | +0.96(+3.55%) |
Jul 12, 2012 | 26.68 | 27.20 | 26.61 | 27.10 | 590,907 | +0.18(+0.66%) |
Jul 11, 2012 | 27.03 | 27.19 | 26.70 | 26.93 | 333,739 | -0.04(-0.16%) |
Jul 10, 2012 | 27.13 | 27.47 | 26.79 | 26.97 | 479,843 | -0.15(-0.55%) |
Jul 09, 2012 | 26.77 | 27.24 | 26.76 | 27.12 | 390,085 | +0.24(+0.89%) |
Jul 06, 2012 | 26.92 | 27.17 | 26.66 | 26.88 | 398,834 | -0.32(-1.17%) |
Jul 05, 2012 | 27.14 | 27.46 | 27.00 | 27.20 | 476,603 | -0.05(-0.19%) |
Jul 03, 2012 | 27.31 | 27.31 | 27.04 | 27.25 | 213,314 | -0.05(-0.19%) |
Jul 02, 2012 | 27.27 | 27.48 | 26.74 | 27.31 | 534,586 | +0.04(+0.13%) |
Jun 29, 2012 | 26.86 | 27.28 | 26.51 | 27.27 | 736,206 | +0.89(+3.38%) |
Jun 28, 2012 | 25.96 | 26.40 | 25.73 | 26.38 | 641,336 | +0.21(+0.81%) |
Jun 27, 2012 | 25.68 | 26.54 | 25.59 | 26.17 | 1,003,935 | +0.45(+1.75%) |
Jun 26, 2012 | 25.82 | 26.05 | 25.55 | 25.72 | 666,689 | -0.17(-0.65%) |
Jun 25, 2012 | 25.72 | 25.98 | 25.51 | 25.88 | 451,305 | -0.16(-0.61%) |
Jun 22, 2012 | 25.68 | 26.09 | 25.39 | 26.04 | 1,850,795 | +0.68(+2.68%) |
Jun 21, 2012 | 26.10 | 26.14 | 25.35 | 25.36 | 470,891 | -0.69(-2.64%) |
Jun 20, 2012 | 26.54 | 26.75 | 25.88 | 26.05 | 761,772 | -0.56(-2.12%) |
Jun 19, 2012 | 26.25 | 26.64 | 25.97 | 26.62 | 767,233 | +0.40(+1.51%) |
Jun 18, 2012 | 25.78 | 26.34 | 25.62 | 26.22 | 560,937 | +0.31(+1.19%) |
Jun 15, 2012 | 25.90 | 25.95 | 25.40 | 25.91 | 706,468 | +0.04(+0.17%) |
Jun 14, 2012 | 25.42 | 25.92 | 25.36 | 25.87 | 821,951 | +0.50(+1.98%) |
Jun 13, 2012 | 26.03 | 26.08 | 25.22 | 25.36 | 603,787 | -0.71(-2.74%) |
Jun 12, 2012 | 25.99 | 26.13 | 25.65 | 26.08 | 586,851 | +0.14(+0.54%) |
Jun 11, 2012 | 26.67 | 26.89 | 25.92 | 25.94 | 857,345 | -0.48(-1.80%) |
Jun 08, 2012 | 26.20 | 26.44 | 25.79 | 26.41 | 580,385 | +0.06(+0.23%) |
Jun 07, 2012 | 26.86 | 26.97 | 26.29 | 26.35 | 723,113 | -0.14(-0.53%) |
Jun 06, 2012 | 26.36 | 26.63 | 26.21 | 26.49 | 603,560 | +0.21(+0.81%) |
Jun 05, 2012 | 25.23 | 26.37 | 25.23 | 26.28 | 1,286,278 | +0.87(+3.44%) |
Jun 04, 2012 | 25.49 | 25.49 | 24.85 | 25.41 | 772,659 | -0.09(-0.35%) |