Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.45 | 46.00 | 45.26 | 45.28 | 178,002 | -0.54(-1.17%) |
May 30, 2013 | 45.76 | 46.01 | 45.67 | 45.82 | 56,556 | +0.21(+0.46%) |
May 29, 2013 | 46.13 | 46.29 | 45.44 | 45.61 | 168,118 | -1.03(-2.21%) |
May 28, 2013 | 45.87 | 46.69 | 45.87 | 46.64 | 217,684 | +1.14(+2.52%) |
May 24, 2013 | 45.64 | 45.77 | 45.23 | 45.49 | 0 | -0.50(-1.09%) |
May 23, 2013 | 45.34 | 46.22 | 44.95 | 46.00 | 0 | +0.18(+0.40%) |
May 22, 2013 | 46.49 | 47.33 | 45.53 | 45.81 | 0 | -0.77(-1.64%) |
May 21, 2013 | 46.26 | 46.84 | 46.10 | 46.58 | 0 | +0.24(+0.51%) |
May 20, 2013 | 46.36 | 46.77 | 46.17 | 46.34 | 0 | -0.32(-0.68%) |
May 17, 2013 | 46.27 | 46.66 | 46.17 | 46.66 | 0 | +0.43(+0.93%) |
May 16, 2013 | 46.07 | 46.71 | 46.07 | 46.22 | 225,969 | -0.11(-0.23%) |
May 15, 2013 | 46.46 | 46.70 | 46.28 | 46.33 | 0 | +0.92(+2.02%) |
May 13, 2013 | 45.55 | 45.71 | 45.06 | 45.41 | 0 | -0.11(-0.25%) |
May 10, 2013 | 45.06 | 45.61 | 44.95 | 45.53 | 0 | +0.65(+1.45%) |
May 09, 2013 | 45.13 | 45.13 | 44.78 | 44.88 | 0 | -0.26(-0.58%) |
May 08, 2013 | 44.80 | 45.15 | 44.58 | 45.14 | 0 | +0.36(+0.80%) |
May 07, 2013 | 43.95 | 44.85 | 43.87 | 44.78 | 0 | +0.82(+1.85%) |
May 06, 2013 | 44.06 | 44.06 | 43.71 | 43.97 | 0 | -0.31(-0.69%) |
May 03, 2013 | 42.85 | 44.87 | 42.20 | 44.27 | 0 | +2.08(+4.93%) |
May 02, 2013 | 42.05 | 42.50 | 41.81 | 42.20 | 0 | +0.39(+0.92%) |
May 01, 2013 | 42.79 | 43.13 | 41.81 | 41.81 | 315,505 | -1.18(-2.73%) |
Apr 30, 2013 | 42.94 | 43.06 | 42.79 | 42.99 | 0 | -0.07(-0.16%) |
Apr 29, 2013 | 43.03 | 43.14 | 42.82 | 43.06 | 117,962 | +0.15(+0.35%) |
Apr 26, 2013 | 43.06 | 43.08 | 42.85 | 42.91 | 174,400 | -0.18(-0.41%) |
Apr 25, 2013 | 43.01 | 43.67 | 42.99 | 43.08 | 198,514 | +0.24(+0.55%) |
Apr 24, 2013 | 42.77 | 42.91 | 42.43 | 42.85 | 151,535 | +0.17(+0.39%) |
Apr 23, 2013 | 42.01 | 42.71 | 41.78 | 42.68 | 175,838 | +0.89(+2.14%) |
Apr 22, 2013 | 42.02 | 42.25 | 41.18 | 41.78 | 253,336 | -0.18(-0.42%) |
Apr 19, 2013 | 41.98 | 42.31 | 41.68 | 41.96 | 438,636 | -0.20(-0.48%) |
Apr 18, 2013 | 41.71 | 42.28 | 41.17 | 42.16 | 365,117 | +0.88(+2.12%) |
Apr 17, 2013 | 41.00 | 41.80 | 40.87 | 41.28 | 542,124 | +0.00(+0.00%) |
Apr 16, 2013 | 41.49 | 41.49 | 40.62 | 41.28 | 382,268 | +0.29(+0.71%) |
Apr 15, 2013 | 42.56 | 42.63 | 40.93 | 41.00 | 258,542 | -1.81(-4.22%) |
Apr 12, 2013 | 42.95 | 43.33 | 42.35 | 42.80 | 150,809 | -0.18(-0.43%) |
Apr 11, 2013 | 43.20 | 43.59 | 42.95 | 42.99 | 287,969 | -0.38(-0.87%) |
Apr 10, 2013 | 42.79 | 43.36 | 42.49 | 43.36 | 386,454 | +0.81(+1.90%) |
Apr 09, 2013 | 42.85 | 42.97 | 42.48 | 42.56 | 141,670 | -0.36(-0.84%) |
Apr 08, 2013 | 42.67 | 42.97 | 42.40 | 42.92 | 134,241 | +0.16(+0.37%) |
Apr 05, 2013 | 41.97 | 42.84 | 41.71 | 42.76 | 271,219 | +0.12(+0.29%) |
Apr 04, 2013 | 41.85 | 42.79 | 41.81 | 42.64 | 284,641 | +0.86(+2.06%) |
Apr 03, 2013 | 42.14 | 42.16 | 41.73 | 41.78 | 362,489 | -0.33(-0.79%) |
Apr 02, 2013 | 41.75 | 42.24 | 41.75 | 42.11 | 261,844 | +0.58(+1.39%) |
Apr 01, 2013 | 41.92 | 42.23 | 40.79 | 41.53 | 209,182 | -0.56(-1.33%) |
Mar 28, 2013 | 41.84 | 42.35 | 41.50 | 42.09 | 267,051 | +0.44(+1.05%) |
Mar 27, 2013 | 41.42 | 42.09 | 41.25 | 41.65 | 155,171 | -0.04(-0.08%) |
Mar 26, 2013 | 41.28 | 41.89 | 41.03 | 41.69 | 234,741 | +0.68(+1.65%) |
Mar 25, 2013 | 41.21 | 41.47 | 40.79 | 41.01 | 161,691 | -0.38(-0.91%) |
Mar 22, 2013 | 40.64 | 41.55 | 40.62 | 41.39 | 199,341 | +0.74(+1.81%) |
Mar 21, 2013 | 41.53 | 41.53 | 40.37 | 40.65 | 141,153 | -0.89(-2.13%) |
Mar 20, 2013 | 41.46 | 41.61 | 41.05 | 41.54 | 102,908 | +0.23(+0.55%) |
Mar 19, 2013 | 40.69 | 41.35 | 40.21 | 41.31 | 219,950 | +0.57(+1.40%) |
Mar 18, 2013 | 40.43 | 40.98 | 40.43 | 40.74 | 193,919 | -0.19(-0.47%) |
Mar 15, 2013 | 41.68 | 41.69 | 40.79 | 40.93 | 385,438 | -0.73(-1.75%) |
Mar 14, 2013 | 41.41 | 41.78 | 41.14 | 41.66 | 133,453 | +0.35(+0.85%) |
Mar 13, 2013 | 41.46 | 41.46 | 41.17 | 41.31 | 100,440 | -0.04(-0.08%) |
Mar 12, 2013 | 41.56 | 41.78 | 41.17 | 41.35 | 75,788 | -0.19(-0.46%) |
Mar 11, 2013 | 41.90 | 42.21 | 41.29 | 41.54 | 181,343 | -0.51(-1.21%) |
Mar 08, 2013 | 41.55 | 42.06 | 41.09 | 42.05 | 172,991 | +0.89(+2.17%) |
Mar 07, 2013 | 41.09 | 41.16 | 40.60 | 41.16 | 145,120 | -0.02(-0.04%) |
Mar 06, 2013 | 41.13 | 41.30 | 40.83 | 41.17 | 163,767 | -0.02(-0.04%) |
Mar 05, 2013 | 40.40 | 41.24 | 40.13 | 41.19 | 254,163 | +1.14(+2.84%) |
Mar 04, 2013 | 40.13 | 40.40 | 39.95 | 40.05 | 210,101 | -0.17(-0.41%) |
Mar 01, 2013 | 39.59 | 40.33 | 39.59 | 40.22 | 171,779 | +0.26(+0.66%) |
Feb 28, 2013 | 39.77 | 40.11 | 39.73 | 39.96 | 241,330 | +0.10(+0.24%) |
Feb 27, 2013 | 39.50 | 40.31 | 39.50 | 39.86 | 227,132 | -0.02(-0.04%) |
Feb 26, 2013 | 39.62 | 40.15 | 39.25 | 39.88 | 257,681 | -0.31(-0.78%) |
Feb 22, 2013 | 40.35 | 40.54 | 39.85 | 40.19 | 161,868 | +0.00(+0.00%) |
Feb 21, 2013 | 40.74 | 40.93 | 39.77 | 40.19 | 248,047 | -0.52(-1.27%) |
Feb 20, 2013 | 40.68 | 41.08 | 40.29 | 40.71 | 307,573 | -0.07(-0.17%) |
Feb 19, 2013 | 40.48 | 41.23 | 40.48 | 40.78 | 302,916 | +0.03(+0.09%) |
Feb 15, 2013 | 40.61 | 40.89 | 39.74 | 40.75 | 292,978 | +0.46(+1.15%) |
Feb 14, 2013 | 39.86 | 41.40 | 39.86 | 40.28 | 377,660 | +0.45(+1.12%) |
Feb 13, 2013 | 39.43 | 39.97 | 39.42 | 39.84 | 225,498 | +0.34(+0.86%) |
Feb 12, 2013 | 39.49 | 39.75 | 39.36 | 39.50 | 135,245 | -0.22(-0.55%) |
Feb 11, 2013 | 39.43 | 39.73 | 39.13 | 39.71 | 79,441 | +0.19(+0.49%) |
Feb 08, 2013 | 39.29 | 39.53 | 39.16 | 39.52 | 150,836 | +0.21(+0.53%) |
Feb 07, 2013 | 39.59 | 39.68 | 38.80 | 39.31 | 128,824 | -0.19(-0.49%) |
Feb 06, 2013 | 39.53 | 39.66 | 39.23 | 39.50 | 150,481 | +0.28(+0.71%) |
Feb 04, 2013 | 39.89 | 40.02 | 39.07 | 39.22 | 235,470 | -0.90(-2.24%) |
Feb 01, 2013 | 40.17 | 40.41 | 40.00 | 40.12 | 230,882 | +0.08(+0.20%) |
Jan 31, 2013 | 39.77 | 40.18 | 39.59 | 40.05 | 171,934 | +0.19(+0.48%) |
Jan 30, 2013 | 40.35 | 40.61 | 39.63 | 39.85 | 241,587 | -0.66(-1.64%) |
Jan 29, 2013 | 40.26 | 40.69 | 40.16 | 40.52 | 256,332 | +0.26(+0.65%) |
Jan 28, 2013 | 40.01 | 40.40 | 39.72 | 40.26 | 178,831 | +0.18(+0.46%) |
Jan 25, 2013 | 40.05 | 40.07 | 39.50 | 40.07 | 133,830 | +0.16(+0.39%) |
Jan 24, 2013 | 39.26 | 40.26 | 39.14 | 39.92 | 219,073 | +0.59(+1.51%) |
Jan 23, 2013 | 39.37 | 39.47 | 39.08 | 39.32 | 134,788 | -0.17(-0.44%) |
Jan 22, 2013 | 39.09 | 39.51 | 38.85 | 39.50 | 199,685 | +0.31(+0.80%) |
Jan 18, 2013 | 39.29 | 39.33 | 38.71 | 39.18 | 216,888 | -0.12(-0.31%) |
Jan 17, 2013 | 38.94 | 39.33 | 38.63 | 39.30 | 111,380 | +0.45(+1.17%) |
Jan 16, 2013 | 38.63 | 38.89 | 38.51 | 38.85 | 163,268 | +0.19(+0.50%) |
Jan 15, 2013 | 38.04 | 38.66 | 37.74 | 38.66 | 180,006 | +0.45(+1.19%) |
Jan 14, 2013 | 38.42 | 38.60 | 38.05 | 38.20 | 63,775 | -0.27(-0.70%) |
Jan 11, 2013 | 38.77 | 38.77 | 38.13 | 38.47 | 192,139 | -0.24(-0.61%) |
Jan 10, 2013 | 38.91 | 38.91 | 37.88 | 38.71 | 210,152 | -0.16(-0.40%) |
Jan 09, 2013 | 38.31 | 38.88 | 38.09 | 38.87 | 215,858 | +0.56(+1.46%) |
Jan 08, 2013 | 37.91 | 38.46 | 37.56 | 38.31 | 269,811 | +0.35(+0.92%) |
Jan 07, 2013 | 37.53 | 38.12 | 37.40 | 37.96 | 165,673 | +0.14(+0.37%) |
Jan 04, 2013 | 38.11 | 38.11 | 37.67 | 37.82 | 247,156 | -0.08(-0.21%) |
Jan 03, 2013 | 37.97 | 38.37 | 37.66 | 37.90 | 161,537 | +0.02(+0.05%) |
Jan 02, 2013 | 37.83 | 37.97 | 37.00 | 37.88 | 377,866 | +0.88(+2.39%) |
Dec 31, 2012 | 36.24 | 37.00 | 36.07 | 37.00 | 222,963 | +0.69(+1.90%) |
Dec 28, 2012 | 36.29 | 36.60 | 36.19 | 36.31 | 162,293 | -0.24(-0.65%) |
Dec 27, 2012 | 36.39 | 36.71 | 35.97 | 36.54 | 208,491 | +0.07(+0.19%) |
Dec 26, 2012 | 36.58 | 36.72 | 36.27 | 36.47 | 323,438 | -0.10(-0.29%) |
Dec 24, 2012 | 36.55 | 36.87 | 36.47 | 36.58 | 93,433 | +0.03(+0.07%) |
Dec 21, 2012 | 35.96 | 36.95 | 35.75 | 36.55 | 1,143,788 | +0.35(+0.97%) |
Dec 20, 2012 | 35.88 | 36.28 | 35.87 | 36.20 | 302,262 | +0.20(+0.56%) |
Dec 19, 2012 | 36.05 | 36.36 | 35.89 | 36.00 | 416,183 | -0.03(-0.10%) |
Dec 18, 2012 | 35.96 | 36.35 | 35.58 | 36.03 | 330,221 | +0.21(+0.59%) |
Dec 17, 2012 | 35.30 | 36.04 | 35.05 | 35.82 | 681,627 | +0.78(+2.22%) |
Dec 14, 2012 | 35.30 | 35.44 | 34.85 | 35.05 | 245,808 | -0.44(-1.23%) |
Dec 13, 2012 | 35.94 | 36.05 | 35.37 | 35.48 | 189,182 | -0.52(-1.46%) |
Dec 12, 2012 | 36.38 | 36.39 | 35.94 | 36.01 | 218,366 | -0.19(-0.53%) |
Dec 11, 2012 | 36.31 | 36.47 | 36.07 | 36.20 | 290,273 | -0.03(-0.10%) |
Dec 10, 2012 | 36.26 | 36.39 | 35.98 | 36.24 | 222,381 | -0.07(-0.19%) |
Dec 07, 2012 | 36.38 | 36.42 | 36.07 | 36.31 | 171,557 | +0.17(+0.46%) |
Dec 06, 2012 | 36.05 | 36.21 | 35.97 | 36.14 | 129,842 | +0.04(+0.12%) |
Dec 05, 2012 | 36.06 | 36.24 | 35.95 | 36.10 | 217,356 | +0.03(+0.07%) |
Dec 04, 2012 | 36.50 | 36.79 | 35.89 | 36.07 | 411,808 | -0.54(-1.48%) |
Nov 30, 2012 | 37.03 | 37.03 | 36.45 | 36.61 | 333,347 | -0.27(-0.73%) |
Nov 29, 2012 | 37.14 | 37.14 | 35.31 | 36.88 | 193,585 | +0.04(+0.12%) |
Nov 28, 2012 | 36.32 | 36.91 | 36.18 | 36.84 | 226,105 | +0.31(+0.86%) |
Nov 27, 2012 | 36.68 | 37.25 | 36.51 | 36.52 | 188,611 | -0.20(-0.55%) |
Nov 26, 2012 | 36.66 | 36.76 | 36.25 | 36.73 | 174,469 | +0.01(+0.02%) |
Nov 23, 2012 | 36.29 | 36.72 | 36.25 | 36.72 | 89,831 | +0.59(+1.65%) |
Nov 21, 2012 | 35.96 | 36.22 | 35.74 | 36.12 | 179,941 | +0.14(+0.39%) |
Nov 20, 2012 | 35.39 | 35.99 | 35.36 | 35.98 | 234,658 | +0.59(+1.65%) |
Nov 19, 2012 | 34.96 | 35.41 | 34.71 | 35.40 | 265,161 | +0.61(+1.76%) |
Nov 16, 2012 | 34.70 | 34.95 | 34.29 | 34.78 | 353,662 | -0.07(-0.20%) |
Nov 15, 2012 | 35.28 | 35.49 | 34.58 | 34.85 | 236,237 | -0.45(-1.29%) |
Nov 14, 2012 | 35.41 | 35.67 | 35.16 | 35.31 | 294,093 | +0.05(+0.15%) |
Nov 13, 2012 | 35.29 | 35.86 | 35.24 | 35.26 | 163,331 | -0.10(-0.30%) |
Nov 12, 2012 | 35.97 | 36.06 | 35.34 | 35.36 | 226,920 | -0.45(-1.27%) |
Nov 09, 2012 | 35.72 | 36.18 | 35.69 | 35.82 | 231,690 | -0.11(-0.32%) |
Nov 08, 2012 | 36.14 | 36.23 | 35.82 | 35.93 | 166,379 | -0.15(-0.41%) |
Nov 07, 2012 | 36.85 | 37.02 | 35.96 | 36.08 | 163,492 | -1.10(-2.95%) |
Nov 06, 2012 | 36.56 | 37.17 | 36.50 | 37.17 | 180,319 | +0.68(+1.86%) |
Nov 05, 2012 | 36.17 | 36.66 | 35.78 | 36.50 | 139,465 | +0.27(+0.75%) |
Nov 02, 2012 | 37.35 | 37.73 | 36.18 | 36.23 | 145,887 | -0.97(-2.60%) |
Nov 01, 2012 | 36.61 | 37.31 | 36.57 | 37.19 | 225,885 | +0.57(+1.57%) |
Oct 31, 2012 | 36.18 | 36.67 | 36.09 | 36.62 | 186,746 | +0.35(+0.96%) |
Oct 26, 2012 | 36.43 | 36.27 | 36.27 | 36.27 | 96,025 | -0.15(-0.41%) |
Oct 25, 2012 | 36.49 | 36.68 | 36.03 | 36.42 | 104,294 | +0.25(+0.70%) |
Oct 24, 2012 | 36.54 | 36.55 | 36.08 | 36.16 | 200,135 | -0.18(-0.50%) |
Oct 23, 2012 | 36.46 | 36.64 | 36.17 | 36.35 | 284,945 | -1.04(-2.77%) |
Oct 19, 2012 | 36.57 | 37.50 | 36.33 | 37.38 | 490,123 | +0.67(+1.83%) |
Oct 18, 2012 | 36.47 | 37.34 | 36.40 | 36.71 | 785,119 | +0.34(+0.93%) |
Oct 17, 2012 | 36.40 | 36.50 | 36.16 | 36.37 | 311,414 | +0.15(+0.41%) |
Oct 16, 2012 | 35.86 | 36.50 | 35.86 | 36.23 | 237,308 | +0.45(+1.27%) |
Oct 15, 2012 | 36.04 | 36.44 | 35.34 | 35.77 | 623,044 | -0.19(-0.53%) |
Oct 12, 2012 | 36.32 | 36.56 | 35.89 | 35.96 | 325,605 | -0.44(-1.22%) |
Oct 11, 2012 | 36.85 | 37.10 | 36.27 | 36.41 | 234,797 | -0.11(-0.31%) |
Oct 10, 2012 | 36.90 | 36.90 | 36.47 | 36.52 | 121,139 | -0.36(-0.97%) |
Oct 09, 2012 | 37.25 | 37.33 | 36.72 | 36.88 | 201,072 | -0.44(-1.19%) |
Oct 08, 2012 | 37.26 | 37.65 | 37.04 | 37.32 | 142,602 | -0.11(-0.30%) |
Oct 05, 2012 | 37.31 | 37.87 | 37.25 | 37.44 | 193,350 | +0.15(+0.40%) |
Oct 04, 2012 | 36.92 | 37.37 | 36.48 | 37.29 | 157,240 | +0.60(+1.64%) |
Oct 03, 2012 | 36.10 | 36.95 | 36.10 | 36.69 | 370,527 | +0.58(+1.62%) |
Oct 02, 2012 | 36.45 | 36.46 | 35.84 | 36.10 | 205,896 | -0.06(-0.17%) |
Oct 01, 2012 | 36.33 | 36.85 | 35.88 | 36.16 | 205,181 | -0.03(-0.10%) |
Sep 28, 2012 | 35.95 | 36.57 | 35.92 | 36.20 | 242,393 | -0.04(-0.12%) |
Sep 27, 2012 | 35.83 | 36.57 | 35.57 | 36.24 | 190,100 | +0.58(+1.64%) |
Sep 26, 2012 | 35.87 | 35.94 | 35.46 | 35.66 | 340,060 | -0.21(-0.58%) |
Sep 25, 2012 | 36.03 | 36.48 | 35.72 | 35.87 | 295,499 | -0.04(-0.12%) |
Sep 24, 2012 | 35.57 | 36.01 | 35.43 | 35.91 | 130,395 | +0.17(+0.46%) |
Sep 21, 2012 | 36.24 | 36.24 | 35.48 | 35.75 | 473,946 | -0.02(-0.05%) |
Sep 20, 2012 | 35.57 | 35.98 | 35.20 | 35.76 | 191,851 | -0.11(-0.32%) |
Sep 19, 2012 | 35.41 | 35.89 | 35.14 | 35.88 | 202,750 | +0.51(+1.45%) |
Sep 18, 2012 | 35.32 | 35.54 | 35.08 | 35.36 | 317,453 | -0.09(-0.25%) |
Sep 17, 2012 | 35.40 | 35.48 | 35.19 | 35.45 | 214,601 | +0.00(+0.00%) |
Sep 14, 2012 | 35.22 | 35.51 | 34.86 | 35.45 | 247,223 | +0.43(+1.22%) |
Sep 13, 2012 | 34.57 | 35.37 | 34.35 | 35.02 | 347,128 | +0.19(+0.55%) |
Sep 12, 2012 | 34.80 | 35.06 | 34.73 | 34.83 | 227,691 | +0.07(+0.20%) |
Sep 11, 2012 | 34.80 | 34.98 | 34.41 | 34.76 | 198,214 | -0.06(-0.17%) |
Sep 10, 2012 | 34.87 | 35.09 | 34.80 | 34.82 | 216,418 | -0.16(-0.45%) |
Sep 07, 2012 | 35.42 | 35.59 | 34.65 | 34.98 | 388,912 | -0.34(-0.96%) |
Sep 06, 2012 | 34.88 | 35.65 | 34.88 | 35.32 | 673,276 | +0.53(+1.53%) |
Sep 05, 2012 | 34.57 | 35.29 | 34.48 | 34.79 | 482,114 | +0.07(+0.20%) |
Sep 04, 2012 | 34.18 | 34.82 | 33.91 | 34.72 | 356,952 | +0.43(+1.24%) |
Aug 31, 2012 | 33.95 | 34.67 | 33.53 | 34.29 | 297,494 | +0.62(+1.84%) |
Aug 30, 2012 | 33.88 | 34.31 | 33.59 | 33.67 | 266,266 | -0.30(-0.90%) |
Aug 29, 2012 | 33.84 | 34.14 | 33.26 | 33.98 | 253,078 | +0.86(+2.60%) |
Aug 27, 2012 | 33.27 | 33.77 | 32.97 | 33.12 | 298,164 | -0.09(-0.26%) |
Aug 24, 2012 | 32.84 | 33.39 | 32.83 | 33.20 | 226,245 | +0.10(+0.32%) |
Aug 23, 2012 | 32.98 | 33.47 | 32.88 | 33.10 | 314,502 | +0.02(+0.05%) |
Aug 22, 2012 | 33.14 | 33.39 | 33.01 | 33.08 | 98,368 | -0.02(-0.05%) |
Aug 21, 2012 | 32.58 | 33.21 | 32.25 | 33.10 | 172,372 | +0.71(+2.20%) |
Aug 20, 2012 | 32.99 | 32.99 | 32.33 | 32.39 | 248,861 | -0.75(-2.26%) |
Aug 17, 2012 | 32.56 | 33.24 | 32.44 | 33.14 | 136,772 | +0.47(+1.44%) |
Aug 16, 2012 | 32.13 | 32.78 | 31.67 | 32.66 | 180,481 | +0.45(+1.41%) |
Aug 15, 2012 | 31.88 | 32.38 | 31.52 | 32.21 | 108,644 | +0.06(+0.19%) |
Aug 14, 2012 | 32.10 | 32.63 | 32.01 | 32.15 | 181,490 | +0.21(+0.65%) |
Aug 13, 2012 | 31.90 | 32.13 | 31.56 | 31.94 | 160,770 | +0.03(+0.08%) |
Aug 10, 2012 | 32.08 | 32.16 | 31.38 | 31.92 | 390,315 | -0.36(-1.11%) |
Aug 09, 2012 | 32.65 | 32.95 | 32.16 | 32.27 | 190,192 | -0.25(-0.78%) |
Aug 08, 2012 | 32.82 | 32.82 | 32.09 | 32.53 | 192,149 | -0.41(-1.24%) |
Aug 07, 2012 | 32.99 | 33.25 | 32.83 | 32.93 | 214,137 | +0.03(+0.08%) |
Aug 06, 2012 | 33.10 | 33.64 | 32.67 | 32.91 | 135,676 | -0.08(-0.24%) |
Aug 03, 2012 | 32.67 | 33.72 | 32.44 | 32.99 | 245,416 | +1.08(+3.40%) |
Aug 02, 2012 | 31.76 | 32.20 | 31.74 | 31.90 | 299,718 | +0.09(+0.27%) |
Aug 01, 2012 | 32.07 | 32.35 | 31.79 | 31.81 | 349,099 | -0.14(-0.43%) |
Jul 31, 2012 | 32.27 | 32.42 | 31.91 | 31.95 | 222,146 | -0.33(-1.02%) |
Jul 30, 2012 | 32.87 | 33.31 | 32.07 | 32.28 | 196,905 | -0.53(-1.61%) |
Jul 27, 2012 | 32.04 | 32.99 | 32.01 | 32.81 | 188,586 | +0.80(+2.49%) |
Jul 26, 2012 | 32.02 | 32.26 | 31.87 | 32.01 | 260,191 | +0.20(+0.63%) |
Jul 25, 2012 | 31.99 | 31.99 | 31.68 | 31.81 | 251,301 | +0.05(+0.16%) |
Jul 24, 2012 | 32.05 | 32.07 | 31.60 | 31.76 | 346,828 | -0.15(-0.46%) |
Jul 23, 2012 | 31.29 | 32.24 | 31.22 | 31.91 | 486,637 | -0.01(-0.03%) |
Jul 20, 2012 | 31.68 | 32.21 | 31.61 | 31.92 | 462,462 | -0.04(-0.14%) |
Jul 19, 2012 | 32.23 | 33.85 | 31.21 | 31.96 | 1,975,068 | -3.16(-9.01%) |
Jul 18, 2012 | 34.81 | 35.50 | 34.62 | 35.13 | 406,878 | +0.36(+1.02%) |
Jul 17, 2012 | 34.43 | 35.08 | 34.29 | 34.77 | 294,185 | +0.68(+1.98%) |
Jul 16, 2012 | 34.81 | 35.01 | 33.94 | 34.09 | 296,287 | -0.85(-2.43%) |
Jul 13, 2012 | 34.35 | 35.45 | 34.29 | 34.94 | 294,419 | +0.67(+1.95%) |
Jul 12, 2012 | 34.17 | 34.31 | 33.52 | 34.28 | 466,865 | -0.02(-0.05%) |
Jul 11, 2012 | 35.08 | 35.12 | 34.04 | 34.29 | 286,259 | -0.62(-1.79%) |
Jul 10, 2012 | 35.53 | 35.58 | 34.72 | 34.92 | 314,235 | -0.32(-0.91%) |
Jul 09, 2012 | 35.53 | 35.66 | 35.20 | 35.24 | 214,831 | -0.33(-0.93%) |
Jul 06, 2012 | 35.07 | 35.59 | 35.07 | 35.57 | 159,997 | +0.19(+0.54%) |
Jul 05, 2012 | 35.17 | 35.78 | 35.17 | 35.38 | 256,231 | -0.15(-0.41%) |
Jul 03, 2012 | 34.93 | 35.54 | 34.68 | 35.53 | 152,784 | +0.50(+1.44%) |
Jul 02, 2012 | 35.10 | 35.12 | 34.60 | 35.02 | 279,825 | -0.05(-0.15%) |
Jun 29, 2012 | 34.90 | 35.25 | 34.69 | 35.07 | 412,236 | +0.38(+1.10%) |
Jun 28, 2012 | 33.68 | 34.72 | 33.65 | 34.69 | 438,701 | +0.67(+1.96%) |
Jun 27, 2012 | 33.57 | 34.16 | 33.48 | 34.03 | 218,359 | +0.54(+1.61%) |
Jun 26, 2012 | 32.95 | 33.67 | 32.77 | 33.49 | 131,970 | +0.53(+1.60%) |
Jun 25, 2012 | 33.03 | 33.35 | 32.86 | 32.96 | 154,564 | -0.55(-1.63%) |
Jun 22, 2012 | 33.16 | 33.62 | 32.92 | 33.51 | 158,724 | +0.51(+1.55%) |
Jun 21, 2012 | 33.81 | 33.85 | 32.88 | 32.99 | 271,273 | -0.85(-2.51%) |
Jun 20, 2012 | 33.65 | 33.84 | 33.51 | 33.84 | 267,555 | +0.10(+0.28%) |
Jun 19, 2012 | 33.24 | 33.81 | 33.14 | 33.75 | 271,283 | +0.59(+1.78%) |
Jun 18, 2012 | 32.70 | 33.32 | 32.70 | 33.16 | 203,549 | +0.24(+0.74%) |
Jun 15, 2012 | 32.29 | 32.96 | 32.23 | 32.92 | 383,747 | +0.52(+1.61%) |
Jun 14, 2012 | 31.64 | 32.58 | 31.64 | 32.40 | 242,843 | +0.85(+2.69%) |
Jun 13, 2012 | 31.23 | 31.88 | 31.10 | 31.55 | 511,845 | +0.21(+0.66%) |
Jun 12, 2012 | 31.43 | 31.93 | 31.19 | 31.34 | 210,507 | +0.20(+0.64%) |
Jun 11, 2012 | 32.01 | 32.06 | 31.05 | 31.14 | 292,210 | -0.50(-1.59%) |
Jun 08, 2012 | 30.81 | 31.77 | 30.63 | 31.64 | 222,214 | +0.60(+1.93%) |
Jun 07, 2012 | 31.39 | 31.57 | 31.02 | 31.04 | 159,889 | +0.07(+0.22%) |
Jun 06, 2012 | 30.52 | 31.23 | 30.52 | 30.97 | 226,002 | +0.55(+1.82%) |
Jun 05, 2012 | 30.45 | 30.81 | 30.35 | 30.42 | 364,876 | -0.22(-0.71%) |
Jun 04, 2012 | 31.33 | 31.43 | 30.50 | 30.64 | 349,836 | -0.65(-2.08%) |