Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.78 | 36.78 | 36.02 | 36.10 | 22,219 | +1.55(+4.49%) |
May 30, 2013 | 33.93 | 34.73 | 33.93 | 34.55 | 20,604 | +1.14(+3.41%) |
May 29, 2013 | 33.42 | 33.55 | 33.10 | 33.41 | 3,942 | -0.71(-2.08%) |
May 28, 2013 | 33.81 | 34.38 | 33.81 | 34.12 | 19,692 | +0.80(+2.40%) |
May 24, 2013 | 33.28 | 33.54 | 33.28 | 33.32 | 6,498 | +0.32(+0.97%) |
May 23, 2013 | 32.91 | 33.42 | 32.83 | 33.00 | 14,593 | -1.35(-3.93%) |
May 22, 2013 | 34.76 | 35.00 | 34.35 | 34.35 | 19,596 | -0.18(-0.52%) |
May 21, 2013 | 34.59 | 34.74 | 34.31 | 34.53 | 7,727 | -0.52(-1.48%) |
May 20, 2013 | 34.66 | 35.06 | 34.66 | 35.05 | 8,823 | +0.43(+1.24%) |
May 17, 2013 | 34.45 | 34.78 | 34.34 | 34.62 | 5,023 | +0.24(+0.70%) |
May 16, 2013 | 34.65 | 34.68 | 34.24 | 34.38 | 6,941 | -1.23(-3.45%) |
May 15, 2013 | 35.42 | 35.65 | 35.42 | 35.61 | 8,236 | +0.47(+1.34%) |
May 13, 2013 | 35.41 | 35.41 | 35.10 | 35.14 | 6,352 | -1.08(-2.98%) |
May 10, 2013 | 36.27 | 36.38 | 36.16 | 36.22 | 1,827 | +0.14(+0.39%) |
May 09, 2013 | 36.23 | 36.23 | 35.87 | 36.08 | 10,376 | +0.16(+0.45%) |
May 08, 2013 | 35.76 | 35.96 | 35.58 | 35.92 | 13,460 | +0.24(+0.67%) |
May 07, 2013 | 35.74 | 35.74 | 35.42 | 35.68 | 16,464 | +1.32(+3.84%) |
May 06, 2013 | 34.21 | 34.38 | 34.01 | 34.36 | 11,623 | +0.30(+0.88%) |
May 03, 2013 | 33.93 | 34.41 | 33.22 | 34.06 | 6,712 | +0.84(+2.53%) |
May 02, 2013 | 33.35 | 33.35 | 33.00 | 33.22 | 13,775 | -0.26(-0.78%) |
May 01, 2013 | 33.78 | 33.98 | 33.48 | 33.48 | 14,759 | -0.54(-1.59%) |
Apr 30, 2013 | 34.21 | 34.34 | 33.70 | 34.02 | 43,024 | +0.29(+0.86%) |
Apr 29, 2013 | 33.11 | 33.73 | 33.00 | 33.73 | 16,139 | -0.36(-1.06%) |
Apr 26, 2013 | 34.15 | 35.84 | 34.01 | 34.09 | 8,719 | -1.75(-4.88%) |
Apr 25, 2013 | 35.66 | 36.08 | 35.66 | 35.84 | 8,217 | +0.36(+1.01%) |
Apr 24, 2013 | 35.24 | 35.54 | 35.10 | 35.48 | 12,401 | -0.35(-0.98%) |
Apr 23, 2013 | 35.78 | 36.05 | 35.46 | 35.83 | 6,858 | -1.10(-2.98%) |
Apr 22, 2013 | 36.69 | 36.96 | 36.53 | 36.93 | 8,529 | +0.06(+0.16%) |
Apr 19, 2013 | 36.28 | 36.87 | 35.83 | 36.87 | 12,968 | +1.02(+2.85%) |
Apr 18, 2013 | 36.09 | 36.12 | 35.80 | 35.85 | 12,207 | -1.88(-4.98%) |
Apr 17, 2013 | 38.09 | 38.32 | 37.56 | 37.73 | 30,990 | -2.72(-6.72%) |
Apr 16, 2013 | 40.27 | 40.73 | 40.25 | 40.45 | 12,687 | +1.66(+4.28%) |
Apr 15, 2013 | 39.97 | 40.07 | 38.79 | 38.79 | 11,898 | -3.13(-7.47%) |
Apr 12, 2013 | 42.05 | 42.33 | 41.81 | 41.92 | 12,296 | +1.48(+3.66%) |
Apr 11, 2013 | 40.50 | 40.58 | 40.39 | 40.44 | 6,526 | +0.18(+0.45%) |
Apr 10, 2013 | 39.85 | 40.46 | 39.85 | 40.26 | 10,530 | +0.30(+0.75%) |
Apr 09, 2013 | 39.68 | 40.12 | 39.55 | 39.96 | 15,169 | +0.73(+1.86%) |
Apr 08, 2013 | 39.19 | 39.34 | 38.88 | 39.23 | 7,635 | +0.32(+0.82%) |
Apr 05, 2013 | 38.99 | 39.31 | 38.48 | 38.91 | 15,503 | -0.83(-2.09%) |
Apr 04, 2013 | 39.89 | 39.97 | 39.66 | 39.74 | 11,257 | +0.05(+0.13%) |
Apr 03, 2013 | 40.74 | 40.74 | 39.69 | 39.69 | 22,073 | -1.63(-3.94%) |
Apr 02, 2013 | 41.71 | 41.74 | 41.29 | 41.32 | 15,585 | -1.99(-4.59%) |
Apr 01, 2013 | 43.99 | 43.99 | 43.30 | 43.31 | 10,447 | -0.50(-1.14%) |
Mar 28, 2013 | 44.07 | 44.23 | 43.81 | 43.81 | 12,837 | -0.67(-1.51%) |
Mar 27, 2013 | 44.03 | 44.92 | 43.79 | 44.48 | 22,694 | +1.22(+2.82%) |
Mar 26, 2013 | 42.84 | 43.30 | 42.84 | 43.26 | 13,850 | +2.03(+4.92%) |
Mar 25, 2013 | 41.60 | 41.60 | 41.18 | 41.23 | 4,962 | -0.74(-1.76%) |
Mar 22, 2013 | 41.87 | 41.97 | 41.70 | 41.97 | 9,049 | -1.28(-2.96%) |
Mar 21, 2013 | 43.46 | 43.46 | 43.15 | 43.25 | 8,038 | -0.67(-1.53%) |
Mar 20, 2013 | 43.83 | 43.92 | 43.57 | 43.92 | 18,050 | +1.32(+3.10%) |
Mar 19, 2013 | 43.17 | 43.17 | 42.42 | 42.60 | 22,301 | +1.05(+2.53%) |
Mar 18, 2013 | 41.71 | 41.86 | 41.40 | 41.55 | 12,723 | -0.55(-1.31%) |
Mar 15, 2013 | 42.49 | 42.68 | 42.10 | 42.10 | 64,010 | +0.09(+0.21%) |
Mar 14, 2013 | 41.72 | 42.14 | 41.40 | 42.01 | 38,112 | +1.40(+3.45%) |
Mar 13, 2013 | 40.54 | 40.75 | 40.38 | 40.61 | 28,516 | -0.99(-2.38%) |
Mar 12, 2013 | 41.62 | 41.77 | 41.29 | 41.60 | 51,047 | -3.64(-8.05%) |
Mar 11, 2013 | 45.23 | 47.29 | 44.81 | 45.24 | 30,299 | -2.07(-4.38%) |
Mar 08, 2013 | 46.99 | 47.44 | 46.54 | 47.31 | 37,060 | -0.41(-0.86%) |
Mar 07, 2013 | 47.55 | 47.75 | 47.36 | 47.72 | 17,753 | -0.40(-0.83%) |
Mar 06, 2013 | 47.98 | 48.24 | 47.77 | 48.12 | 26,882 | +1.39(+2.97%) |
Mar 05, 2013 | 46.27 | 46.76 | 46.16 | 46.73 | 27,603 | +1.42(+3.13%) |
Mar 04, 2013 | 44.83 | 45.50 | 44.70 | 45.31 | 42,519 | +0.56(+1.25%) |
Mar 01, 2013 | 44.37 | 44.78 | 44.04 | 44.75 | 15,384 | +0.64(+1.45%) |
Feb 28, 2013 | 43.86 | 44.36 | 43.82 | 44.11 | 24,214 | -0.26(-0.59%) |
Feb 27, 2013 | 43.69 | 44.44 | 43.62 | 44.37 | 61,215 | +4.63(+11.65%) |
Feb 26, 2013 | 39.77 | 39.97 | 39.42 | 39.74 | 18,502 | +1.16(+3.01%) |
Feb 25, 2013 | 39.39 | 39.72 | 38.58 | 38.58 | 23,229 | -0.43(-1.10%) |
Feb 22, 2013 | 38.54 | 39.31 | 38.54 | 39.01 | 27,051 | -0.44(-1.12%) |
Feb 21, 2013 | 39.95 | 39.95 | 39.45 | 39.45 | 17,933 | -0.89(-2.21%) |
Feb 20, 2013 | 41.56 | 41.56 | 40.34 | 40.34 | 23,122 | -0.91(-2.21%) |
Feb 19, 2013 | 41.20 | 41.47 | 41.08 | 41.25 | 40,066 | +2.55(+6.59%) |
Feb 15, 2013 | 39.00 | 39.03 | 38.70 | 38.70 | 12,917 | -0.21(-0.54%) |
Feb 14, 2013 | 38.88 | 39.01 | 38.85 | 38.91 | 5,046 | -0.09(-0.23%) |
Feb 13, 2013 | 39.23 | 39.32 | 39.00 | 39.00 | 4,526 | -0.17(-0.43%) |
Feb 12, 2013 | 38.96 | 39.19 | 38.96 | 39.17 | 4,467 | +0.37(+0.95%) |
Feb 11, 2013 | 39.22 | 39.22 | 38.80 | 38.80 | 12,985 | -0.38(-0.97%) |
Feb 08, 2013 | 39.04 | 39.49 | 39.04 | 39.18 | 17,514 | +0.67(+1.74%) |
Feb 07, 2013 | 39.28 | 39.35 | 38.51 | 38.51 | 28,072 | +0.08(+0.21%) |
Feb 06, 2013 | 38.32 | 38.43 | 38.23 | 38.43 | 10,837 | +0.21(+0.55%) |
Feb 04, 2013 | 38.88 | 39.01 | 38.22 | 38.22 | 24,770 | +0.27(+0.71%) |
Feb 01, 2013 | 37.79 | 37.95 | 37.63 | 37.95 | 14,887 | +1.42(+3.89%) |
Jan 31, 2013 | 36.95 | 36.95 | 36.53 | 36.53 | 12,228 | +1.26(+3.57%) |
Jan 30, 2013 | 35.59 | 35.67 | 35.27 | 35.27 | 6,923 | +1.27(+3.74%) |
Jan 29, 2013 | 33.79 | 34.17 | 33.79 | 34.00 | 6,345 | +0.50(+1.49%) |
Jan 28, 2013 | 33.49 | 33.66 | 33.46 | 33.50 | 5,281 | +0.11(+0.33%) |
Jan 25, 2013 | 33.41 | 33.53 | 33.18 | 33.39 | 18,236 | -1.19(-3.44%) |
Jan 24, 2013 | 34.32 | 36.00 | 34.29 | 34.58 | 38,158 | +0.16(+0.46%) |
Jan 23, 2013 | 34.51 | 34.80 | 34.42 | 34.42 | 8,209 | -1.43(-3.99%) |
Jan 22, 2013 | 35.85 | 35.92 | 35.59 | 35.85 | 6,315 | -0.89(-2.42%) |
Jan 18, 2013 | 36.84 | 36.87 | 36.62 | 36.74 | 8,038 | +0.48(+1.32%) |
Jan 17, 2013 | 36.07 | 36.37 | 36.07 | 36.26 | 30,688 | -0.29(-0.79%) |
Jan 16, 2013 | 36.40 | 36.66 | 36.33 | 36.55 | 5,877 | -0.01(-0.03%) |
Jan 15, 2013 | 36.55 | 36.60 | 36.50 | 36.56 | 8,639 | +0.24(+0.66%) |
Jan 14, 2013 | 36.03 | 36.32 | 36.01 | 36.32 | 3,976 | +0.62(+1.74%) |
Jan 11, 2013 | 35.66 | 35.81 | 35.60 | 35.70 | 11,584 | -1.79(-4.77%) |
Jan 10, 2013 | 36.85 | 37.49 | 36.85 | 37.49 | 15,414 | +0.95(+2.60%) |
Jan 09, 2013 | 36.55 | 36.55 | 36.32 | 36.54 | 9,841 | +0.20(+0.55%) |
Jan 08, 2013 | 36.42 | 36.46 | 36.17 | 36.34 | 8,675 | -0.45(-1.22%) |
Jan 07, 2013 | 36.92 | 36.99 | 36.79 | 36.79 | 5,113 | -0.19(-0.51%) |
Jan 04, 2013 | 36.71 | 36.99 | 36.60 | 36.98 | 5,400 | +0.65(+1.79%) |
Jan 03, 2013 | 36.25 | 36.46 | 36.17 | 36.33 | 16,529 | +0.28(+0.78%) |
Jan 02, 2013 | 36.02 | 36.31 | 35.64 | 36.05 | 24,340 | -0.26(-0.72%) |
Dec 31, 2012 | 35.41 | 36.31 | 35.39 | 36.31 | 31,944 | +1.48(+4.25%) |
Dec 28, 2012 | 34.75 | 34.93 | 34.67 | 34.83 | 2,888 | +0.63(+1.84%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.72 | 34.20 | 18,952 | +2.20(+6.88%) |
Dec 26, 2012 | 32.39 | 32.48 | 32.00 | 32.00 | 19,335 | -0.41(-1.27%) |
Dec 24, 2012 | 32.38 | 32.41 | 32.16 | 32.41 | 4,777 | +0.26(+0.81%) |
Dec 21, 2012 | 31.95 | 32.16 | 31.86 | 32.15 | 17,511 | -0.63(-1.92%) |
Dec 20, 2012 | 32.57 | 32.78 | 32.42 | 32.78 | 7,022 | +0.35(+1.08%) |
Dec 19, 2012 | 32.52 | 32.52 | 32.35 | 32.43 | 13,857 | -0.37(-1.13%) |
Dec 18, 2012 | 32.34 | 32.80 | 32.12 | 32.80 | 33,697 | +0.03(+0.09%) |
Dec 17, 2012 | 32.76 | 32.82 | 32.53 | 32.77 | 10,363 | +0.64(+1.99%) |
Dec 14, 2012 | 31.81 | 32.20 | 31.80 | 32.13 | 18,588 | +1.25(+4.05%) |
Dec 13, 2012 | 31.07 | 31.07 | 30.73 | 30.88 | 7,498 | -0.68(-2.15%) |
Dec 12, 2012 | 31.42 | 31.76 | 31.42 | 31.56 | 17,216 | +0.74(+2.40%) |
Dec 11, 2012 | 30.82 | 31.00 | 30.57 | 30.82 | 7,813 | +0.16(+0.52%) |
Dec 10, 2012 | 30.40 | 30.72 | 30.33 | 30.66 | 9,914 | +0.48(+1.59%) |
Dec 07, 2012 | 29.89 | 30.21 | 29.89 | 30.18 | 5,629 | +0.15(+0.50%) |
Dec 06, 2012 | 29.69 | 30.09 | 29.63 | 30.03 | 3,332 | -0.07(-0.23%) |
Dec 05, 2012 | 29.75 | 30.21 | 29.75 | 30.10 | 19,699 | +0.46(+1.55%) |
Dec 04, 2012 | 29.52 | 29.82 | 29.44 | 29.64 | 7,403 | +0.34(+1.16%) |
Nov 30, 2012 | 29.09 | 29.30 | 28.98 | 29.30 | 2,336 | +0.50(+1.74%) |
Nov 29, 2012 | 28.65 | 28.80 | 28.59 | 28.80 | 5,905 | -0.37(-1.27%) |
Nov 28, 2012 | 28.66 | 29.17 | 28.63 | 29.17 | 9,096 | +0.41(+1.43%) |
Nov 27, 2012 | 28.62 | 28.94 | 28.62 | 28.76 | 7,547 | -0.13(-0.45%) |
Nov 26, 2012 | 28.68 | 28.98 | 28.68 | 28.89 | 7,264 | -0.23(-0.79%) |
Nov 23, 2012 | 28.70 | 29.45 | 28.70 | 29.12 | 4,969 | +0.32(+1.11%) |
Nov 21, 2012 | 28.63 | 28.80 | 28.52 | 28.80 | 4,987 | +0.18(+0.63%) |
Nov 20, 2012 | 28.71 | 28.87 | 28.57 | 28.62 | 7,994 | -0.27(-0.93%) |
Nov 19, 2012 | 28.77 | 29.02 | 28.56 | 28.89 | 20,427 | +0.02(+0.07%) |
Nov 16, 2012 | 28.82 | 28.96 | 28.75 | 28.87 | 6,598 | +0.23(+0.80%) |
Nov 15, 2012 | 28.76 | 28.85 | 28.59 | 28.64 | 7,835 | +0.44(+1.56%) |
Nov 14, 2012 | 28.85 | 28.85 | 28.18 | 28.20 | 10,274 | -0.19(-0.67%) |
Nov 13, 2012 | 28.42 | 28.62 | 28.31 | 28.39 | 8,191 | -0.45(-1.56%) |
Nov 12, 2012 | 28.84 | 28.85 | 28.60 | 28.84 | 3,038 | -0.19(-0.65%) |
Nov 09, 2012 | 28.63 | 29.12 | 28.63 | 29.03 | 7,636 | +0.70(+2.47%) |
Nov 08, 2012 | 28.92 | 28.94 | 28.31 | 28.33 | 7,432 | -0.71(-2.44%) |
Nov 07, 2012 | 29.71 | 29.71 | 29.04 | 29.04 | 19,469 | -0.96(-3.20%) |
Nov 06, 2012 | 29.83 | 30.02 | 29.77 | 30.00 | 6,238 | -0.15(-0.50%) |
Nov 05, 2012 | 29.94 | 30.15 | 29.83 | 30.15 | 7,688 | +0.63(+2.13%) |
Nov 02, 2012 | 30.04 | 30.04 | 29.52 | 29.52 | 11,188 | -0.50(-1.67%) |
Nov 01, 2012 | 29.55 | 30.05 | 29.55 | 30.02 | 16,532 | +1.47(+5.15%) |
Oct 31, 2012 | 28.80 | 28.80 | 28.52 | 28.55 | 15,810 | -0.99(-3.35%) |
Oct 26, 2012 | 29.76 | 29.54 | 29.54 | 29.54 | 20,500 | -0.52(-1.73%) |
Oct 25, 2012 | 30.47 | 30.47 | 30.06 | 30.06 | 3,406 | +0.01(+0.03%) |
Oct 24, 2012 | 30.16 | 30.19 | 29.95 | 30.05 | 8,531 | +0.82(+2.81%) |
Oct 23, 2012 | 29.17 | 29.35 | 29.05 | 29.23 | 15,806 | -0.31(-1.05%) |
Oct 19, 2012 | 29.88 | 29.88 | 29.38 | 29.54 | 11,203 | -1.02(-3.34%) |
Oct 18, 2012 | 30.45 | 30.89 | 30.45 | 30.56 | 10,439 | +0.56(+1.87%) |
Oct 17, 2012 | 29.68 | 30.00 | 29.64 | 30.00 | 6,639 | +0.82(+2.81%) |
Oct 16, 2012 | 28.98 | 29.19 | 28.98 | 29.18 | 7,991 | +0.10(+0.34%) |
Oct 15, 2012 | 29.06 | 29.13 | 28.75 | 29.08 | 11,732 | -0.08(-0.27%) |
Oct 12, 2012 | 29.24 | 29.25 | 29.11 | 29.16 | 5,232 | -0.04(-0.14%) |
Oct 11, 2012 | 29.04 | 29.20 | 28.95 | 29.20 | 15,400 | +1.53(+5.53%) |
Oct 10, 2012 | 27.97 | 27.98 | 27.67 | 27.67 | 8,075 | -0.05(-0.18%) |
Oct 09, 2012 | 28.05 | 28.17 | 27.72 | 27.72 | 19,252 | +0.45(+1.65%) |
Oct 08, 2012 | 27.67 | 27.76 | 27.21 | 27.27 | 15,468 | -0.91(-3.23%) |
Oct 05, 2012 | 28.00 | 28.26 | 27.95 | 28.18 | 38,896 | +2.50(+9.74%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.29 | 25.68 | 20,973 | +0.23(+0.90%) |
Oct 03, 2012 | 25.54 | 25.56 | 25.42 | 25.45 | 5,223 | -0.15(-0.59%) |
Oct 02, 2012 | 25.70 | 25.74 | 25.53 | 25.60 | 3,305 | +0.06(+0.23%) |
Oct 01, 2012 | 25.71 | 25.75 | 25.54 | 25.54 | 9,398 | -0.03(-0.12%) |
Sep 28, 2012 | 25.73 | 25.85 | 25.49 | 25.57 | 8,928 | -0.18(-0.70%) |
Sep 27, 2012 | 25.60 | 25.98 | 25.60 | 25.75 | 17,003 | +0.75(+3.00%) |
Sep 26, 2012 | 25.29 | 25.33 | 25.00 | 25.00 | 11,120 | -0.49(-1.92%) |
Sep 25, 2012 | 26.13 | 26.13 | 25.49 | 25.49 | 7,231 | -0.46(-1.77%) |
Sep 24, 2012 | 25.96 | 26.18 | 25.87 | 25.95 | 11,572 | -0.10(-0.38%) |
Sep 21, 2012 | 26.16 | 26.16 | 25.81 | 26.05 | 21,428 | +0.21(+0.81%) |
Sep 20, 2012 | 26.04 | 26.04 | 25.79 | 25.84 | 12,658 | -0.47(-1.79%) |
Sep 19, 2012 | 26.20 | 26.42 | 26.07 | 26.31 | 23,958 | +0.25(+0.96%) |
Sep 18, 2012 | 26.21 | 26.21 | 25.97 | 26.06 | 14,077 | -0.55(-2.07%) |
Sep 17, 2012 | 26.48 | 26.61 | 26.35 | 26.61 | 8,208 | -0.21(-0.78%) |
Sep 14, 2012 | 26.48 | 26.82 | 26.48 | 26.82 | 18,288 | +0.37(+1.40%) |
Sep 13, 2012 | 25.99 | 26.70 | 25.92 | 26.45 | 12,898 | +0.02(+0.08%) |
Sep 12, 2012 | 26.26 | 26.43 | 25.97 | 26.43 | 6,167 | +0.53(+2.05%) |
Sep 11, 2012 | 25.86 | 26.02 | 25.81 | 25.90 | 19,818 | +0.22(+0.86%) |
Sep 10, 2012 | 25.84 | 26.09 | 25.63 | 25.68 | 4,842 | +0.24(+0.94%) |
Sep 07, 2012 | 25.14 | 25.44 | 25.13 | 25.44 | 9,202 | +0.31(+1.23%) |
Sep 06, 2012 | 25.00 | 25.31 | 24.98 | 25.13 | 6,874 | +0.49(+1.99%) |
Sep 05, 2012 | 24.80 | 24.96 | 24.64 | 24.64 | 6,272 | -0.60(-2.38%) |
Sep 04, 2012 | 25.65 | 25.65 | 25.21 | 25.24 | 7,809 | -0.87(-3.33%) |
Aug 31, 2012 | 26.06 | 26.27 | 26.03 | 26.11 | 5,697 | +0.29(+1.12%) |
Aug 30, 2012 | 25.86 | 25.93 | 25.60 | 25.82 | 10,623 | -0.22(-0.84%) |
Aug 29, 2012 | 26.23 | 26.23 | 25.91 | 26.04 | 7,393 | -0.46(-1.74%) |
Aug 27, 2012 | 26.70 | 26.74 | 26.50 | 26.50 | 11,725 | -0.40(-1.49%) |
Aug 24, 2012 | 26.89 | 27.46 | 26.82 | 26.90 | 8,376 | -0.04(-0.15%) |
Aug 23, 2012 | 26.80 | 26.97 | 26.72 | 26.94 | 4,525 | +0.17(+0.64%) |
Aug 22, 2012 | 26.62 | 26.77 | 26.51 | 26.77 | 4,793 | -0.16(-0.59%) |
Aug 21, 2012 | 27.18 | 27.26 | 26.93 | 26.93 | 3,788 | +0.06(+0.22%) |
Aug 20, 2012 | 26.90 | 27.00 | 26.74 | 26.87 | 3,144 | -0.23(-0.85%) |
Aug 17, 2012 | 27.24 | 27.28 | 27.05 | 27.10 | 6,100 | +0.00(+0.00%) |
Aug 16, 2012 | 27.11 | 27.11 | 26.86 | 27.10 | 6,080 | -0.04(-0.15%) |
Aug 15, 2012 | 27.07 | 27.14 | 26.93 | 27.14 | 4,977 | +0.05(+0.18%) |
Aug 14, 2012 | 27.20 | 27.32 | 27.09 | 27.09 | 6,342 | -0.18(-0.66%) |
Aug 13, 2012 | 27.28 | 27.44 | 27.15 | 27.27 | 4,141 | -0.59(-2.12%) |
Aug 10, 2012 | 27.75 | 27.86 | 27.58 | 27.86 | 14,124 | -0.25(-0.89%) |
Aug 09, 2012 | 27.89 | 28.32 | 27.89 | 28.11 | 4,824 | +0.70(+2.55%) |
Aug 08, 2012 | 27.58 | 27.73 | 27.41 | 27.41 | 5,519 | -0.84(-2.97%) |
Aug 07, 2012 | 28.15 | 28.34 | 28.04 | 28.25 | 8,097 | +0.18(+0.64%) |
Aug 06, 2012 | 27.91 | 28.07 | 27.91 | 28.07 | 11,979 | +0.76(+2.78%) |
Aug 03, 2012 | 27.14 | 27.32 | 26.95 | 27.31 | 15,080 | +0.89(+3.37%) |
Aug 02, 2012 | 26.40 | 26.56 | 26.25 | 26.42 | 6,531 | +0.02(+0.08%) |
Aug 01, 2012 | 26.86 | 26.86 | 26.40 | 26.40 | 3,084 | -0.35(-1.31%) |
Jul 31, 2012 | 26.63 | 26.83 | 26.63 | 26.75 | 5,199 | +0.06(+0.22%) |
Jul 30, 2012 | 26.63 | 26.72 | 26.38 | 26.69 | 9,973 | -0.13(-0.48%) |
Jul 27, 2012 | 26.51 | 26.99 | 26.32 | 26.82 | 20,493 | +0.02(+0.07%) |
Jul 26, 2012 | 26.65 | 26.89 | 26.49 | 26.80 | 9,130 | -0.05(-0.19%) |
Jul 25, 2012 | 27.17 | 27.17 | 26.85 | 26.85 | 8,166 | -0.79(-2.86%) |
Jul 24, 2012 | 27.64 | 27.71 | 27.35 | 27.64 | 8,143 | +0.20(+0.73%) |
Jul 23, 2012 | 27.17 | 27.71 | 27.17 | 27.44 | 10,816 | -0.40(-1.44%) |
Jul 20, 2012 | 27.96 | 28.03 | 27.71 | 27.84 | 12,373 | -0.25(-0.89%) |
Jul 19, 2012 | 27.74 | 28.12 | 27.74 | 28.09 | 9,455 | -0.36(-1.27%) |
Jul 18, 2012 | 27.98 | 28.45 | 27.98 | 28.45 | 7,464 | +0.29(+1.03%) |
Jul 17, 2012 | 28.29 | 28.35 | 27.83 | 28.16 | 8,046 | -0.06(-0.21%) |
Jul 16, 2012 | 28.44 | 28.46 | 28.22 | 28.22 | 15,815 | -1.28(-4.34%) |
Jul 13, 2012 | 29.04 | 29.55 | 29.04 | 29.50 | 14,564 | +0.75(+2.61%) |
Jul 12, 2012 | 28.68 | 29.01 | 28.62 | 28.75 | 6,236 | -0.11(-0.38%) |
Jul 11, 2012 | 28.87 | 28.87 | 28.62 | 28.86 | 6,846 | -0.60(-2.04%) |
Jul 10, 2012 | 29.86 | 30.00 | 29.45 | 29.46 | 12,326 | -0.59(-1.96%) |
Jul 09, 2012 | 29.97 | 30.17 | 29.94 | 30.05 | 9,131 | +0.65(+2.21%) |
Jul 06, 2012 | 29.58 | 29.68 | 29.40 | 29.40 | 17,764 | -0.66(-2.20%) |
Jul 05, 2012 | 29.77 | 30.10 | 29.72 | 30.06 | 9,792 | +0.72(+2.45%) |
Jul 03, 2012 | 28.87 | 29.34 | 28.87 | 29.34 | 5,088 | +0.86(+3.02%) |
Jul 02, 2012 | 28.47 | 28.76 | 28.40 | 28.48 | 3,955 | -0.03(-0.11%) |
Jun 29, 2012 | 28.47 | 28.59 | 28.21 | 28.51 | 24,575 | +0.00(+0.00%) |
Jun 28, 2012 | 28.50 | 28.76 | 28.30 | 28.51 | 13,632 | -0.42(-1.45%) |
Jun 27, 2012 | 28.70 | 28.95 | 28.67 | 28.93 | 9,221 | +0.07(+0.24%) |
Jun 26, 2012 | 29.05 | 29.05 | 28.64 | 28.86 | 14,709 | +0.21(+0.73%) |
Jun 25, 2012 | 28.96 | 28.98 | 28.65 | 28.65 | 19,293 | -1.31(-4.37%) |
Jun 22, 2012 | 29.94 | 29.99 | 29.74 | 29.96 | 7,336 | +0.94(+3.24%) |
Jun 21, 2012 | 30.05 | 30.12 | 28.98 | 29.02 | 34,464 | -1.29(-4.26%) |
Jun 20, 2012 | 30.41 | 30.59 | 30.30 | 30.31 | 7,393 | +0.81(+2.75%) |
Jun 19, 2012 | 29.27 | 29.60 | 29.11 | 29.50 | 19,807 | +0.55(+1.90%) |
Jun 18, 2012 | 28.74 | 28.95 | 28.50 | 28.95 | 26,895 | -0.19(-0.65%) |
Jun 15, 2012 | 29.91 | 30.19 | 28.99 | 29.14 | 126,172 | +0.71(+2.50%) |
Jun 14, 2012 | 28.59 | 28.72 | 28.43 | 28.43 | 18,508 | -0.78(-2.67%) |
Jun 13, 2012 | 29.28 | 29.51 | 29.18 | 29.21 | 11,221 | +0.87(+3.07%) |
Jun 12, 2012 | 28.09 | 28.53 | 27.98 | 28.34 | 8,887 | +0.38(+1.36%) |
Jun 11, 2012 | 28.57 | 28.61 | 27.88 | 27.96 | 6,302 | -0.30(-1.06%) |
Jun 08, 2012 | 28.20 | 28.42 | 27.87 | 28.26 | 12,596 | -0.67(-2.32%) |
Jun 07, 2012 | 29.17 | 29.25 | 28.70 | 28.93 | 19,578 | +0.17(+0.59%) |
Jun 06, 2012 | 27.99 | 28.79 | 27.99 | 28.76 | 21,241 | +1.00(+3.60%) |
Jun 05, 2012 | 27.58 | 27.78 | 27.39 | 27.76 | 17,019 | -0.44(-1.56%) |
Jun 04, 2012 | 28.38 | 28.47 | 28.06 | 28.20 | 15,387 | -0.20(-0.70%) |