Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.84 | 38.11 | 37.79 | 37.79 | 9,134 | -0.10(-0.26%) |
May 29, 2013 | 37.95 | 37.89 | 37.89 | 37.89 | 1,326 | -0.34(-0.89%) |
May 28, 2013 | 38.17 | 38.49 | 38.17 | 38.23 | 5,819 | +0.50(+1.33%) |
May 24, 2013 | 37.41 | 37.73 | 37.41 | 37.73 | 5,622 | -0.03(-0.07%) |
May 23, 2013 | 37.47 | 37.80 | 37.47 | 37.75 | 7,226 | -0.19(-0.50%) |
May 22, 2013 | 38.47 | 38.47 | 37.94 | 37.94 | 1,178 | -0.55(-1.42%) |
May 21, 2013 | 38.44 | 38.51 | 38.43 | 38.49 | 4,897 | +0.10(+0.26%) |
May 20, 2013 | 38.38 | 38.52 | 38.33 | 38.39 | 5,273 | +0.06(+0.15%) |
May 17, 2013 | 38.04 | 38.33 | 38.04 | 38.33 | 4,532 | +0.48(+1.27%) |
May 16, 2013 | 38.02 | 38.03 | 37.85 | 37.85 | 3,427 | -0.14(-0.36%) |
May 15, 2013 | 37.97 | 38.12 | 37.90 | 37.99 | 13,824 | +0.58(+1.54%) |
May 13, 2013 | 37.51 | 37.51 | 37.41 | 37.41 | 1,768 | +0.05(+0.13%) |
May 10, 2013 | 37.21 | 37.36 | 37.21 | 37.36 | 1,468 | +0.20(+0.55%) |
May 09, 2013 | 37.16 | 37.16 | 37.16 | 37.16 | 442 | +0.02(+0.04%) |
May 08, 2013 | 36.96 | 37.14 | 36.96 | 37.14 | 442 | +0.37(+1.02%) |
May 07, 2013 | 36.85 | 36.85 | 36.75 | 36.77 | 933 | +0.00(+0.01%) |
May 06, 2013 | 36.64 | 36.77 | 36.56 | 36.76 | 2,741 | +0.04(+0.10%) |
May 03, 2013 | 36.39 | 36.73 | 35.98 | 36.73 | 4,488 | +0.75(+2.09%) |
May 02, 2013 | 35.72 | 35.98 | 35.72 | 35.98 | 910 | +0.54(+1.52%) |
May 01, 2013 | 35.98 | 35.98 | 35.44 | 35.44 | 442 | -0.70(-1.93%) |
Apr 30, 2013 | 36.13 | 36.13 | 35.95 | 36.13 | 221 | +0.19(+0.52%) |
Apr 29, 2013 | 35.91 | 35.99 | 35.90 | 35.95 | 3,460 | +0.21(+0.58%) |
Apr 26, 2013 | 35.82 | 35.99 | 35.74 | 35.74 | 4,771 | -0.25(-0.70%) |
Apr 25, 2013 | 35.98 | 35.99 | 35.98 | 35.99 | 968 | +0.43(+1.20%) |
Apr 24, 2013 | 35.57 | 35.57 | 35.57 | 35.57 | 221 | +0.12(+0.34%) |
Apr 23, 2013 | 35.12 | 35.45 | 35.11 | 35.45 | 2,617 | +0.60(+1.71%) |
Apr 22, 2013 | 34.84 | 34.89 | 34.45 | 34.85 | 11,360 | +0.05(+0.14%) |
Apr 19, 2013 | 34.42 | 34.80 | 34.31 | 34.80 | 3,181 | +0.50(+1.45%) |
Apr 18, 2013 | 34.70 | 34.74 | 34.30 | 34.30 | 6,766 | -0.43(-1.23%) |
Apr 17, 2013 | 35.00 | 35.00 | 34.56 | 34.73 | 7,449 | -0.43(-1.23%) |
Apr 16, 2013 | 34.87 | 35.20 | 34.86 | 35.16 | 11,884 | +0.24(+0.68%) |
Apr 15, 2013 | 35.41 | 35.41 | 34.89 | 34.92 | 4,108 | -0.91(-2.54%) |
Apr 12, 2013 | 35.71 | 35.85 | 35.68 | 35.84 | 2,487 | -0.20(-0.57%) |
Apr 11, 2013 | 36.06 | 36.14 | 35.99 | 36.04 | 3,210 | +0.01(+0.04%) |
Apr 10, 2013 | 35.54 | 36.05 | 35.54 | 36.03 | 8,324 | +0.44(+1.24%) |
Apr 09, 2013 | 35.44 | 35.59 | 35.41 | 35.59 | 773 | +0.12(+0.34%) |
Apr 08, 2013 | 35.47 | 35.47 | 35.24 | 35.47 | 442 | +0.23(+0.65%) |
Apr 05, 2013 | 34.96 | 35.25 | 34.85 | 35.24 | 2,337 | +0.07(+0.21%) |
Apr 04, 2013 | 35.09 | 35.17 | 35.09 | 35.16 | 6,080 | +0.08(+0.22%) |
Apr 03, 2013 | 35.73 | 35.73 | 35.09 | 35.09 | 7,849 | -0.60(-1.67%) |
Apr 02, 2013 | 36.10 | 36.13 | 35.68 | 35.68 | 9,353 | -0.15(-0.43%) |
Apr 01, 2013 | 36.30 | 36.33 | 35.71 | 35.84 | 13,751 | -0.49(-1.36%) |
Mar 28, 2013 | 36.34 | 36.41 | 36.33 | 36.33 | 6,016 | +0.20(+0.56%) |
Mar 27, 2013 | 36.08 | 36.13 | 35.99 | 36.13 | 3,186 | -0.12(-0.32%) |
Mar 26, 2013 | 36.24 | 36.24 | 36.24 | 36.24 | 442 | +0.20(+0.56%) |
Mar 25, 2013 | 36.39 | 36.39 | 35.93 | 36.04 | 6,633 | -0.03(-0.08%) |
Mar 22, 2013 | 36.11 | 36.18 | 36.07 | 36.07 | 4,930 | +0.02(+0.05%) |
Mar 21, 2013 | 36.14 | 36.14 | 36.02 | 36.05 | 2,487 | -0.17(-0.47%) |
Mar 20, 2013 | 36.14 | 36.22 | 36.14 | 36.22 | 1,715 | +0.30(+0.83%) |
Mar 19, 2013 | 36.14 | 36.22 | 35.88 | 35.92 | 5,012 | -0.12(-0.33%) |
Mar 18, 2013 | 35.97 | 36.15 | 35.97 | 36.04 | 32,282 | -0.25(-0.70%) |
Mar 15, 2013 | 36.37 | 36.38 | 36.29 | 36.29 | 1,749 | -0.00(-0.00%) |
Mar 14, 2013 | 36.16 | 36.29 | 36.16 | 36.29 | 1,061 | +0.32(+0.90%) |
Mar 13, 2013 | 35.86 | 35.98 | 35.81 | 35.97 | 2,648 | +0.05(+0.13%) |
Mar 11, 2013 | 35.94 | 35.92 | 35.92 | 35.92 | 2,874 | -0.05(-0.13%) |
Mar 08, 2013 | 35.92 | 35.97 | 35.76 | 35.97 | 7,493 | +0.38(+1.07%) |
Mar 07, 2013 | 35.52 | 35.59 | 35.52 | 35.59 | 913 | +0.10(+0.28%) |
Mar 06, 2013 | 35.57 | 35.57 | 35.46 | 35.49 | 4,621 | +0.09(+0.24%) |
Mar 05, 2013 | 35.22 | 35.47 | 35.22 | 35.40 | 4,543 | +0.62(+1.77%) |
Mar 04, 2013 | 34.95 | 34.95 | 34.78 | 34.79 | 6,237 | -0.26(-0.73%) |
Mar 01, 2013 | 34.64 | 35.04 | 34.64 | 35.04 | 1,105 | +0.21(+0.60%) |
Feb 28, 2013 | 34.73 | 34.83 | 34.71 | 34.83 | 2,721 | -0.09(-0.25%) |
Feb 27, 2013 | 34.59 | 34.92 | 34.59 | 34.92 | 2,304 | +0.54(+1.58%) |
Feb 26, 2013 | 34.37 | 34.38 | 34.12 | 34.38 | 3,263 | -0.50(-1.44%) |
Feb 22, 2013 | 34.75 | 34.88 | 34.74 | 34.88 | 2,465 | +0.54(+1.57%) |
Feb 21, 2013 | 34.88 | 34.88 | 34.34 | 34.34 | 5,417 | -0.64(-1.84%) |
Feb 20, 2013 | 35.55 | 35.55 | 34.98 | 34.98 | 1,280 | -0.53(-1.50%) |
Feb 19, 2013 | 35.33 | 35.56 | 35.33 | 35.51 | 6,142 | +0.22(+0.62%) |
Feb 15, 2013 | 35.37 | 35.38 | 35.25 | 35.29 | 6,277 | -0.11(-0.31%) |
Feb 14, 2013 | 35.33 | 35.44 | 35.33 | 35.40 | 7,739 | +0.25(+0.71%) |
Feb 13, 2013 | 35.14 | 35.25 | 35.11 | 35.15 | 11,542 | +0.00(+0.00%) |
Feb 12, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 221 | +0.19(+0.54%) |
Feb 11, 2013 | 34.87 | 34.98 | 34.87 | 34.96 | 948 | -0.08(-0.23%) |
Feb 08, 2013 | 34.98 | 35.05 | 34.95 | 35.05 | 1,525 | +0.20(+0.59%) |
Feb 07, 2013 | 34.93 | 34.93 | 34.62 | 34.84 | 11,292 | -0.00(-0.01%) |
Feb 06, 2013 | 34.61 | 34.85 | 34.57 | 34.85 | 6,938 | +0.38(+1.12%) |
Feb 04, 2013 | 34.65 | 34.69 | 34.46 | 34.46 | 5,569 | -0.40(-1.15%) |
Feb 01, 2013 | 34.87 | 34.91 | 34.86 | 34.86 | 1,216 | +0.34(+0.99%) |
Jan 31, 2013 | 34.25 | 34.52 | 34.24 | 34.52 | 1,990 | -0.02(-0.05%) |
Jan 30, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 287 | -0.08(-0.23%) |
Jan 29, 2013 | 34.71 | 34.71 | 34.62 | 34.62 | 10,514 | -0.19(-0.53%) |
Jan 28, 2013 | 34.97 | 34.97 | 34.81 | 34.81 | 6,772 | -0.03(-0.09%) |
Jan 25, 2013 | 34.77 | 34.88 | 34.76 | 34.84 | 5,136 | +0.08(+0.23%) |
Jan 24, 2013 | 34.75 | 34.76 | 34.75 | 34.76 | 2,874 | +0.38(+1.12%) |
Jan 23, 2013 | 34.49 | 34.49 | 34.37 | 34.37 | 2,575 | -0.15(-0.45%) |
Jan 22, 2013 | 34.32 | 34.52 | 34.32 | 34.52 | 1,468 | +0.30(+0.87%) |
Jan 18, 2013 | 34.16 | 34.26 | 34.11 | 34.23 | 2,713 | +0.08(+0.24%) |
Jan 17, 2013 | 33.87 | 34.15 | 33.87 | 34.15 | 2,102 | +0.40(+1.19%) |
Jan 16, 2013 | 33.74 | 33.74 | 33.74 | 33.74 | 707 | -0.05(-0.15%) |
Jan 15, 2013 | 33.46 | 33.79 | 33.46 | 33.79 | 1,987 | +0.20(+0.61%) |
Jan 14, 2013 | 33.60 | 33.71 | 33.59 | 33.59 | 7,619 | -0.12(-0.35%) |
Jan 11, 2013 | 33.70 | 33.71 | 33.69 | 33.71 | 992 | +0.01(+0.04%) |
Jan 10, 2013 | 33.65 | 33.70 | 33.53 | 33.69 | 1,569 | +0.06(+0.19%) |
Jan 09, 2013 | 33.64 | 33.64 | 33.63 | 33.63 | 941 | +0.16(+0.47%) |
Jan 07, 2013 | 33.44 | 33.47 | 33.47 | 33.47 | 8,181 | -0.05(-0.16%) |
Jan 04, 2013 | 33.51 | 33.53 | 33.51 | 33.53 | 1,105 | +0.10(+0.30%) |
Jan 03, 2013 | 33.43 | 33.43 | 33.43 | 33.43 | 884 | +0.23(+0.68%) |
Jan 02, 2013 | 33.27 | 33.27 | 33.20 | 33.20 | 3,535 | +0.80(+2.47%) |
Dec 31, 2012 | 31.78 | 32.40 | 31.78 | 32.40 | 9,180 | +0.47(+1.48%) |
Dec 28, 2012 | 31.84 | 31.93 | 31.84 | 31.93 | 1,698 | +0.29(+0.91%) |
Dec 27, 2012 | 31.79 | 31.79 | 31.63 | 31.64 | 1,768 | -0.68(-2.10%) |
Dec 24, 2012 | 32.32 | 32.32 | 32.32 | 32.32 | 442 | -0.39(-1.20%) |
Dec 21, 2012 | 32.30 | 32.71 | 32.30 | 32.71 | 8,654 | +0.01(+0.03%) |
Dec 19, 2012 | 32.66 | 32.70 | 32.70 | 32.70 | 4,864 | +0.11(+0.33%) |
Dec 18, 2012 | 32.27 | 32.59 | 32.16 | 32.59 | 2,432 | +0.60(+1.87%) |
Dec 17, 2012 | 31.84 | 32.04 | 31.81 | 32.00 | 3,966 | +0.23(+0.73%) |
Dec 14, 2012 | 31.72 | 31.77 | 31.72 | 31.77 | 663 | -0.26(-0.82%) |
Dec 13, 2012 | 32.06 | 32.06 | 32.03 | 32.03 | 1,105 | -0.22(-0.67%) |
Dec 12, 2012 | 32.31 | 32.31 | 32.20 | 32.25 | 1,182 | +0.40(+1.27%) |
Dec 10, 2012 | 31.84 | 31.84 | 31.84 | 31.84 | 9,729 | +0.08(+0.25%) |
Dec 06, 2012 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.11(-0.33%) |
Dec 05, 2012 | 31.86 | 31.87 | 31.86 | 31.87 | 663 | +0.03(+0.08%) |
Dec 04, 2012 | 31.67 | 31.84 | 31.67 | 31.84 | 442 | +0.09(+0.27%) |
Nov 29, 2012 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | +0.14(+0.46%) |
Nov 28, 2012 | 31.61 | 31.61 | 31.61 | 31.61 | 678 | +0.13(+0.40%) |
Nov 27, 2012 | 31.51 | 31.51 | 31.49 | 31.49 | 2,346 | +0.12(+0.37%) |
Nov 26, 2012 | 31.25 | 31.38 | 31.25 | 31.37 | 6,138 | +0.32(+1.02%) |
Nov 21, 2012 | 31.06 | 31.05 | 31.05 | 31.05 | 442 | +0.20(+0.66%) |
Nov 20, 2012 | 30.83 | 30.85 | 30.73 | 30.85 | 1,435 | +0.56(+1.85%) |
Nov 16, 2012 | 29.98 | 30.29 | 30.29 | 30.29 | 2,211 | +0.27(+0.90%) |
Nov 15, 2012 | 30.21 | 30.24 | 29.98 | 30.02 | 2,839 | -0.86(-2.78%) |
Nov 14, 2012 | 30.88 | 30.88 | 30.88 | 30.88 | 331 | -0.12(-0.38%) |
Nov 13, 2012 | 30.87 | 30.99 | 30.87 | 30.99 | 1,470 | +0.00(+0.00%) |
Nov 12, 2012 | 31.12 | 31.12 | 30.99 | 30.99 | 4,245 | -0.14(-0.44%) |
Nov 09, 2012 | 30.91 | 31.13 | 30.91 | 31.13 | 1,105 | +0.03(+0.09%) |
Nov 08, 2012 | 31.41 | 31.41 | 31.10 | 31.10 | 5,085 | -0.33(-1.05%) |
Nov 07, 2012 | 31.73 | 31.73 | 31.43 | 31.43 | 7,517 | -0.66(-2.06%) |
Nov 06, 2012 | 32.09 | 32.09 | 31.76 | 32.09 | 444 | +0.33(+1.05%) |
Nov 05, 2012 | 31.82 | 31.82 | 31.76 | 31.76 | 2,874 | +0.10(+0.30%) |
Nov 02, 2012 | 32.20 | 32.20 | 31.66 | 31.66 | 7,617 | -0.38(-1.19%) |
Nov 01, 2012 | 32.04 | 32.04 | 32.04 | 32.04 | 663 | +0.37(+1.17%) |
Oct 31, 2012 | 31.47 | 31.67 | 29.17 | 31.67 | 4,068 | +0.19(+0.59%) |
Oct 26, 2012 | 31.66 | 31.49 | 31.49 | 31.49 | 1,326 | -0.03(-0.10%) |
Oct 25, 2012 | 31.47 | 31.52 | 31.46 | 31.52 | 1,326 | -0.03(-0.09%) |
Oct 23, 2012 | 31.41 | 31.54 | 31.54 | 31.54 | 3,095 | -0.75(-2.31%) |
Oct 18, 2012 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | -0.04(-0.11%) |
Oct 17, 2012 | 32.35 | 32.35 | 32.27 | 32.33 | 2,699 | +0.63(+1.98%) |
Oct 15, 2012 | 31.70 | 31.70 | 31.70 | 31.70 | 221 | +0.04(+0.13%) |
Oct 12, 2012 | 31.92 | 31.92 | 31.66 | 31.66 | 941 | -0.22(-0.68%) |
Oct 11, 2012 | 31.97 | 31.97 | 31.87 | 31.87 | 1,768 | -0.03(-0.08%) |
Oct 10, 2012 | 31.94 | 31.94 | 31.90 | 31.90 | 2,706 | -0.02(-0.07%) |
Oct 09, 2012 | 32.20 | 32.20 | 31.92 | 31.92 | 2,016 | -0.38(-1.17%) |
Oct 08, 2012 | 32.29 | 32.47 | 32.27 | 32.30 | 8,608 | -0.34(-1.03%) |
Oct 05, 2012 | 32.64 | 32.64 | 32.64 | 32.64 | 663 | +0.15(+0.46%) |
Oct 04, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 5,074 | +0.11(+0.34%) |
Oct 03, 2012 | 32.58 | 32.58 | 32.38 | 32.38 | 977 | -0.12(-0.37%) |
Oct 02, 2012 | 32.44 | 32.50 | 32.44 | 32.50 | 14,881 | +0.05(+0.14%) |
Oct 01, 2012 | 32.54 | 32.80 | 32.44 | 32.45 | 4,234 | +0.02(+0.05%) |
Sep 28, 2012 | 32.43 | 32.44 | 32.43 | 32.44 | 1,437 | -0.02(-0.05%) |
Sep 26, 2012 | 32.49 | 32.45 | 32.45 | 32.45 | 1,326 | -0.47(-1.42%) |
Sep 25, 2012 | 33.01 | 33.01 | 32.92 | 32.92 | 3,902 | +0.08(+0.24%) |
Sep 24, 2012 | 32.84 | 32.84 | 32.84 | 32.84 | 221 | -0.37(-1.11%) |
Sep 19, 2012 | 33.53 | 33.21 | 33.21 | 33.21 | 2,653 | -0.20(-0.60%) |
Sep 18, 2012 | 33.48 | 33.48 | 33.41 | 33.41 | 913 | -0.05(-0.14%) |
Sep 17, 2012 | 33.46 | 33.46 | 33.33 | 33.46 | 2,976 | -0.33(-0.99%) |
Sep 14, 2012 | 33.78 | 33.79 | 33.78 | 33.79 | 663 | +0.43(+1.27%) |
Sep 13, 2012 | 33.37 | 33.37 | 33.37 | 33.37 | 884 | +0.41(+1.24%) |
Sep 12, 2012 | 32.96 | 32.96 | 32.95 | 32.96 | 17,578 | -0.00(-0.01%) |
Sep 11, 2012 | 33.06 | 33.06 | 32.92 | 32.96 | 6,423 | -0.06(-0.19%) |
Sep 10, 2012 | 33.03 | 33.03 | 33.03 | 33.03 | 1,014 | +0.03(+0.10%) |
Sep 07, 2012 | 32.96 | 33.10 | 32.91 | 33.00 | 2,129 | +0.11(+0.33%) |
Sep 06, 2012 | 32.51 | 32.89 | 32.51 | 32.89 | 1,048 | +0.50(+1.54%) |
Sep 05, 2012 | 32.37 | 32.39 | 32.35 | 32.39 | 2,779 | +0.38(+1.18%) |
Aug 31, 2012 | 32.00 | 32.01 | 32.01 | 32.01 | 3,758 | +0.11(+0.36%) |
Aug 30, 2012 | 31.96 | 31.96 | 31.90 | 31.90 | 2,129 | +0.05(+0.14%) |
Aug 28, 2012 | 31.85 | 31.85 | 31.85 | 31.85 | 221 | -0.10(-0.33%) |
Aug 27, 2012 | 31.91 | 31.96 | 31.76 | 31.96 | 8,446 | +0.13(+0.41%) |
Aug 24, 2012 | 31.84 | 31.85 | 31.82 | 31.83 | 4,015 | +0.19(+0.61%) |
Aug 23, 2012 | 31.63 | 31.63 | 31.63 | 31.63 | 221 | -0.30(-0.93%) |
Aug 20, 2012 | 31.83 | 31.93 | 31.93 | 31.93 | 1,768 | -0.18(-0.58%) |
Aug 17, 2012 | 31.93 | 32.11 | 31.87 | 32.11 | 3,046 | +0.69(+2.20%) |
Aug 15, 2012 | 31.37 | 31.42 | 31.42 | 31.42 | 663 | +0.07(+0.21%) |
Aug 14, 2012 | 31.42 | 31.42 | 31.36 | 31.36 | 742 | -0.10(-0.31%) |
Aug 11, 2012 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 442 | -0.08(-0.26%) |
Aug 09, 2012 | 31.49 | 31.56 | 31.47 | 31.54 | 2,432 | +0.24(+0.78%) |
Aug 08, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 265 | +0.02(+0.06%) |
Aug 06, 2012 | 31.27 | 31.27 | 31.27 | 31.27 | 4,422 | +0.24(+0.79%) |
Aug 03, 2012 | 31.03 | 31.03 | 31.03 | 31.03 | 442 | +0.71(+2.35%) |
Aug 02, 2012 | 30.32 | 30.32 | 30.32 | 30.32 | 400 | -0.71(-2.29%) |
Jul 31, 2012 | 31.12 | 31.03 | 31.03 | 31.03 | 1,547 | +0.05(+0.16%) |
Jul 30, 2012 | 31.20 | 31.20 | 30.93 | 30.98 | 6,730 | -0.21(-0.68%) |
Jul 27, 2012 | 31.36 | 31.36 | 31.15 | 31.19 | 2,100 | +0.59(+1.94%) |
Jul 26, 2012 | 30.81 | 30.81 | 30.45 | 30.60 | 3,462 | +0.42(+1.40%) |
Jul 24, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 663 | -0.52(-1.70%) |
Jul 23, 2012 | 30.45 | 30.70 | 30.42 | 30.70 | 1,474 | -0.42(-1.36%) |
Jul 20, 2012 | 31.14 | 31.14 | 31.07 | 31.12 | 1,211 | -0.33(-1.04%) |
Jul 19, 2012 | 31.34 | 31.49 | 31.27 | 31.45 | 8,336 | +0.11(+0.36%) |
Jul 18, 2012 | 31.12 | 31.35 | 31.12 | 31.33 | 2,047 | +0.51(+1.64%) |
Jul 17, 2012 | 30.97 | 30.97 | 30.83 | 30.83 | 1,547 | -0.13(-0.42%) |
Jul 16, 2012 | 30.94 | 30.96 | 30.94 | 30.96 | 1,105 | -0.23(-0.73%) |
Jul 13, 2012 | 31.08 | 31.18 | 31.08 | 31.18 | 1,366 | +0.43(+1.40%) |
Jul 12, 2012 | 30.51 | 30.78 | 30.37 | 30.75 | 11,232 | +0.07(+0.22%) |
Jul 11, 2012 | 30.76 | 30.79 | 30.68 | 30.69 | 2,262 | -0.50(-1.59%) |
Jul 10, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 221 | -0.07(-0.23%) |
Jul 09, 2012 | 31.26 | 31.26 | 31.26 | 31.26 | 247 | -0.04(-0.12%) |
Jul 06, 2012 | 31.23 | 31.29 | 31.23 | 31.29 | 703 | -0.45(-1.42%) |
Jul 05, 2012 | 31.64 | 31.78 | 31.64 | 31.74 | 11,497 | +0.09(+0.27%) |
Jul 03, 2012 | 31.66 | 31.66 | 31.66 | 31.66 | 442 | +0.45(+1.45%) |
Jun 29, 2012 | 30.89 | 31.21 | 31.21 | 31.21 | 6,191 | +0.94(+3.11%) |
Jun 28, 2012 | 30.26 | 30.26 | 30.26 | 30.26 | 442 | +0.00(+0.00%) |
Jun 27, 2012 | 30.27 | 30.28 | 30.26 | 30.26 | 1,547 | +0.41(+1.36%) |
Jun 26, 2012 | 30.00 | 30.01 | 29.84 | 29.86 | 2,985 | +0.00(+0.00%) |
Jun 25, 2012 | 29.83 | 30.00 | 29.82 | 29.86 | 8,324 | -0.14(-0.45%) |
Jun 22, 2012 | 29.99 | 29.99 | 29.99 | 29.99 | 442 | +0.11(+0.38%) |
Jun 21, 2012 | 30.62 | 30.62 | 29.88 | 29.88 | 4,311 | -0.79(-2.57%) |
Jun 20, 2012 | 30.73 | 30.77 | 30.67 | 30.67 | 4,468 | -0.15(-0.50%) |
Jun 19, 2012 | 30.49 | 30.82 | 30.49 | 30.82 | 773 | +0.43(+1.40%) |
Jun 18, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 221 | +0.21(+0.69%) |
Jun 15, 2012 | 29.92 | 30.19 | 29.91 | 30.19 | 5,833 | +0.51(+1.71%) |
Jun 14, 2012 | 29.83 | 29.83 | 29.68 | 29.68 | 2,874 | -0.24(-0.79%) |
Jun 13, 2012 | 29.80 | 29.96 | 29.67 | 29.92 | 1,934 | -0.05(-0.17%) |
Jun 12, 2012 | 29.56 | 29.97 | 29.50 | 29.97 | 4,753 | +0.25(+0.84%) |
Jun 11, 2012 | 29.72 | 29.72 | 29.72 | 29.72 | 331 | -0.52(-1.72%) |
Jun 08, 2012 | 29.97 | 30.26 | 29.97 | 30.24 | 1,760 | +0.03(+0.09%) |
Jun 07, 2012 | 30.17 | 30.21 | 30.17 | 30.21 | 552 | +0.14(+0.47%) |
Jun 06, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 442 | +0.67(+2.30%) |
Jun 05, 2012 | 29.19 | 29.40 | 29.18 | 29.40 | 1,357 | +0.46(+1.59%) |
Jun 04, 2012 | 28.97 | 29.20 | 28.93 | 28.94 | 5,293 | -0.21(-0.72%) |