Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.78 | 45.00 | 44.30 | 44.73 | 248,585 | -0.04(-0.10%) |
Jun 27, 2013 | 43.53 | 44.93 | 43.41 | 44.78 | 172,481 | +1.51(+3.48%) |
Jun 26, 2013 | 43.78 | 44.30 | 43.06 | 43.27 | 262,343 | -0.30(-0.69%) |
Jun 25, 2013 | 43.05 | 43.58 | 42.84 | 43.57 | 140,323 | +0.80(+1.88%) |
Jun 24, 2013 | 43.19 | 43.22 | 42.41 | 42.77 | 189,313 | -0.81(-1.86%) |
Jun 21, 2013 | 43.83 | 43.96 | 43.29 | 43.58 | 257,057 | -0.11(-0.26%) |
Jun 20, 2013 | 44.25 | 44.48 | 43.59 | 43.69 | 243,260 | -1.06(-2.36%) |
Jun 19, 2013 | 45.07 | 45.39 | 44.65 | 44.75 | 139,061 | -0.11(-0.24%) |
Jun 18, 2013 | 44.47 | 44.91 | 44.12 | 44.85 | 110,789 | +0.33(+0.75%) |
Jun 17, 2013 | 44.30 | 44.70 | 44.01 | 44.52 | 78,249 | +0.45(+1.02%) |
Jun 14, 2013 | 44.28 | 44.29 | 43.67 | 44.07 | 100,127 | -0.28(-0.64%) |
Jun 13, 2013 | 44.07 | 44.55 | 43.77 | 44.35 | 167,230 | +0.23(+0.52%) |
Jun 12, 2013 | 44.99 | 45.25 | 44.07 | 44.12 | 61,688 | -0.71(-1.59%) |
Jun 11, 2013 | 45.02 | 45.38 | 44.83 | 44.84 | 114,537 | -0.53(-1.17%) |
Jun 10, 2013 | 45.29 | 45.41 | 44.79 | 45.37 | 65,097 | +0.26(+0.57%) |
Jun 07, 2013 | 45.14 | 45.25 | 44.45 | 45.11 | 88,816 | +0.31(+0.69%) |
Jun 06, 2013 | 44.18 | 44.86 | 44.18 | 44.80 | 272,033 | +0.50(+1.13%) |
Jun 05, 2013 | 43.96 | 44.32 | 43.52 | 44.30 | 148,854 | +0.16(+0.36%) |
Jun 04, 2013 | 44.81 | 45.24 | 43.69 | 44.14 | 172,586 | -0.63(-1.40%) |
Jun 03, 2013 | 44.40 | 45.07 | 44.20 | 44.77 | 248,196 | +0.38(+0.85%) |
May 31, 2013 | 44.01 | 44.86 | 43.69 | 44.39 | 161,535 | +0.16(+0.36%) |
May 30, 2013 | 44.35 | 44.74 | 44.16 | 44.23 | 105,130 | -0.12(-0.28%) |
May 29, 2013 | 44.44 | 44.85 | 44.03 | 44.35 | 81,259 | -0.41(-0.91%) |
May 28, 2013 | 44.94 | 45.52 | 44.46 | 44.76 | 95,244 | +0.26(+0.57%) |
May 24, 2013 | 44.44 | 44.63 | 44.15 | 44.50 | 67,085 | -0.22(-0.49%) |
May 23, 2013 | 44.55 | 45.00 | 44.48 | 44.72 | 107,421 | -0.12(-0.28%) |
May 22, 2013 | 45.17 | 45.38 | 44.55 | 44.85 | 165,540 | -0.41(-0.91%) |
May 21, 2013 | 45.13 | 45.59 | 45.10 | 45.26 | 130,608 | +0.05(+0.12%) |
May 20, 2013 | 44.98 | 45.49 | 44.77 | 45.21 | 285,492 | +0.18(+0.39%) |
May 17, 2013 | 44.11 | 45.04 | 43.77 | 45.03 | 205,255 | +1.21(+2.75%) |
May 16, 2013 | 44.08 | 44.40 | 43.55 | 43.82 | 191,662 | -0.25(-0.56%) |
May 15, 2013 | 43.89 | 44.23 | 43.68 | 44.07 | 95,596 | +0.59(+1.36%) |
May 13, 2013 | 43.46 | 43.89 | 43.37 | 43.48 | 142,997 | -0.12(-0.28%) |
May 10, 2013 | 43.00 | 43.63 | 42.94 | 43.60 | 180,442 | +0.79(+1.85%) |
May 09, 2013 | 42.72 | 43.15 | 42.42 | 42.81 | 121,051 | +0.11(+0.27%) |
May 08, 2013 | 42.22 | 43.07 | 42.22 | 42.70 | 93,244 | +0.29(+0.69%) |
May 07, 2013 | 42.25 | 42.55 | 41.91 | 42.40 | 265,169 | +0.13(+0.31%) |
May 06, 2013 | 42.16 | 42.50 | 42.02 | 42.27 | 356,099 | +0.05(+0.13%) |
May 03, 2013 | 42.60 | 42.38 | 42.03 | 42.22 | 320,849 | +0.17(+0.40%) |
May 02, 2013 | 41.86 | 42.39 | 39.44 | 42.05 | 735,541 | -0.40(-0.93%) |
May 01, 2013 | 43.23 | 43.42 | 42.38 | 42.45 | 281,667 | -0.98(-2.25%) |
Apr 30, 2013 | 43.42 | 43.49 | 42.97 | 43.43 | 128,295 | +0.08(+0.18%) |
Apr 29, 2013 | 43.25 | 43.66 | 43.14 | 43.35 | 60,237 | +0.21(+0.49%) |
Apr 26, 2013 | 43.52 | 43.52 | 42.77 | 43.14 | 79,976 | -0.39(-0.89%) |
Apr 25, 2013 | 42.91 | 43.76 | 42.82 | 43.52 | 206,626 | +0.60(+1.40%) |
Apr 24, 2013 | 42.62 | 42.98 | 42.55 | 42.92 | 164,899 | +0.26(+0.62%) |
Apr 23, 2013 | 42.41 | 42.76 | 42.18 | 42.66 | 200,810 | +0.48(+1.13%) |
Apr 22, 2013 | 42.05 | 42.36 | 41.21 | 42.18 | 192,862 | +0.10(+0.23%) |
Apr 19, 2013 | 42.09 | 42.24 | 41.75 | 42.09 | 120,774 | +0.03(+0.06%) |
Apr 18, 2013 | 42.22 | 42.59 | 41.79 | 42.06 | 225,687 | -0.01(-0.02%) |
Apr 17, 2013 | 41.86 | 42.18 | 41.07 | 42.07 | 186,356 | -0.01(-0.02%) |
Apr 16, 2013 | 42.02 | 42.21 | 41.66 | 42.08 | 117,635 | +0.40(+0.95%) |
Apr 15, 2013 | 42.85 | 42.92 | 41.53 | 41.68 | 197,148 | -1.41(-3.27%) |
Apr 12, 2013 | 43.23 | 43.27 | 42.71 | 43.09 | 85,566 | -0.31(-0.71%) |
Apr 11, 2013 | 43.33 | 43.65 | 43.11 | 43.40 | 76,852 | -0.01(-0.02%) |
Apr 10, 2013 | 42.87 | 43.55 | 42.54 | 43.41 | 115,201 | +0.70(+1.63%) |
Apr 09, 2013 | 42.96 | 43.10 | 42.65 | 42.71 | 83,432 | -0.11(-0.27%) |
Apr 08, 2013 | 43.07 | 43.18 | 42.47 | 42.83 | 146,006 | -0.25(-0.57%) |
Apr 05, 2013 | 42.57 | 43.16 | 42.29 | 43.07 | 131,232 | -0.18(-0.41%) |
Apr 04, 2013 | 43.02 | 43.28 | 42.62 | 43.25 | 78,473 | +0.37(+0.86%) |
Apr 03, 2013 | 43.65 | 43.65 | 42.56 | 42.88 | 242,561 | -0.65(-1.50%) |
Apr 02, 2013 | 44.32 | 44.32 | 43.41 | 43.53 | 807,192 | -0.54(-1.22%) |
Apr 01, 2013 | 45.00 | 45.30 | 43.19 | 44.07 | 412,302 | -1.02(-2.27%) |
Mar 28, 2013 | 44.41 | 45.27 | 44.41 | 45.09 | 562,500 | +0.70(+1.57%) |
Mar 27, 2013 | 43.89 | 44.41 | 42.73 | 44.40 | 868,632 | +0.27(+0.62%) |
Mar 26, 2013 | 44.11 | 44.37 | 43.89 | 44.12 | 319,518 | +0.26(+0.58%) |
Mar 25, 2013 | 44.07 | 44.16 | 43.29 | 43.87 | 298,210 | -0.04(-0.08%) |
Mar 22, 2013 | 43.65 | 44.19 | 43.47 | 43.90 | 253,969 | +0.38(+0.87%) |
Mar 21, 2013 | 43.64 | 43.88 | 43.40 | 43.52 | 104,142 | -0.27(-0.62%) |
Mar 20, 2013 | 43.66 | 44.09 | 43.15 | 43.80 | 181,721 | +0.55(+1.26%) |
Mar 19, 2013 | 43.29 | 43.51 | 42.96 | 43.25 | 120,237 | +0.03(+0.06%) |
Mar 18, 2013 | 42.78 | 43.35 | 42.55 | 43.22 | 122,574 | +0.04(+0.10%) |
Mar 15, 2013 | 43.22 | 43.27 | 43.00 | 43.18 | 195,778 | +0.03(+0.06%) |
Mar 14, 2013 | 42.91 | 43.16 | 42.70 | 43.15 | 71,871 | +0.26(+0.60%) |
Mar 13, 2013 | 42.64 | 42.98 | 42.55 | 42.90 | 138,066 | +0.17(+0.39%) |
Mar 12, 2013 | 42.71 | 42.84 | 42.49 | 42.73 | 102,580 | +0.00(+0.00%) |
Mar 11, 2013 | 42.40 | 42.74 | 42.33 | 42.73 | 133,380 | +0.10(+0.23%) |
Mar 08, 2013 | 42.43 | 42.80 | 42.38 | 42.63 | 81,384 | +0.42(+1.00%) |
Mar 07, 2013 | 41.81 | 42.25 | 41.79 | 42.21 | 115,569 | +0.14(+0.34%) |
Mar 06, 2013 | 42.00 | 42.13 | 41.80 | 42.07 | 97,046 | +0.19(+0.44%) |
Mar 05, 2013 | 41.31 | 42.20 | 41.31 | 41.88 | 235,263 | +0.67(+1.62%) |
Mar 04, 2013 | 41.19 | 41.42 | 40.87 | 41.22 | 83,996 | -0.19(-0.47%) |
Mar 01, 2013 | 40.68 | 41.57 | 40.37 | 41.41 | 158,664 | +0.41(+0.99%) |
Feb 28, 2013 | 41.43 | 41.51 | 40.98 | 41.00 | 119,870 | -0.13(-0.32%) |
Feb 27, 2013 | 40.23 | 41.42 | 40.23 | 41.14 | 166,548 | +1.07(+2.66%) |
Feb 26, 2013 | 39.98 | 40.40 | 39.58 | 40.07 | 131,189 | +0.13(+0.33%) |
Feb 25, 2013 | 40.60 | 40.81 | 39.94 | 39.94 | 191,262 | -0.63(-1.54%) |
Feb 22, 2013 | 40.20 | 40.56 | 39.94 | 40.56 | 94,685 | +0.45(+1.12%) |
Feb 21, 2013 | 40.48 | 40.61 | 39.94 | 40.11 | 151,887 | -0.36(-0.89%) |
Feb 20, 2013 | 40.89 | 40.98 | 40.39 | 40.47 | 197,171 | -0.37(-0.91%) |
Feb 19, 2013 | 41.00 | 41.14 | 40.62 | 40.84 | 178,417 | -0.04(-0.11%) |
Feb 15, 2013 | 40.90 | 41.08 | 40.74 | 40.89 | 152,308 | +0.15(+0.37%) |
Feb 14, 2013 | 40.49 | 41.08 | 40.49 | 40.74 | 106,110 | +0.23(+0.57%) |
Feb 13, 2013 | 40.22 | 40.60 | 40.01 | 40.51 | 216,721 | +0.45(+1.12%) |
Feb 12, 2013 | 39.50 | 40.55 | 39.45 | 40.06 | 187,693 | +0.52(+1.31%) |
Feb 11, 2013 | 39.43 | 39.81 | 39.17 | 39.54 | 120,361 | +0.18(+0.45%) |
Feb 08, 2013 | 39.66 | 39.85 | 39.15 | 39.36 | 108,162 | -0.17(-0.42%) |
Feb 07, 2013 | 39.46 | 39.78 | 38.84 | 39.53 | 101,221 | +0.20(+0.52%) |
Feb 06, 2013 | 39.14 | 39.55 | 39.13 | 39.33 | 214,860 | +0.08(+0.20%) |
Feb 04, 2013 | 39.55 | 39.77 | 38.91 | 39.25 | 151,752 | -0.56(-1.42%) |
Feb 01, 2013 | 39.42 | 39.95 | 39.42 | 39.81 | 94,882 | +0.62(+1.57%) |
Jan 31, 2013 | 39.41 | 39.53 | 38.87 | 39.20 | 114,862 | -0.26(-0.67%) |
Jan 30, 2013 | 40.05 | 40.13 | 39.29 | 39.46 | 319,926 | -0.73(-1.82%) |
Jan 29, 2013 | 39.14 | 40.21 | 39.14 | 40.19 | 124,213 | +0.97(+2.47%) |
Jan 28, 2013 | 39.50 | 39.63 | 39.16 | 39.22 | 91,443 | -0.25(-0.63%) |
Jan 25, 2013 | 39.49 | 39.66 | 39.16 | 39.47 | 193,109 | +0.17(+0.43%) |
Jan 24, 2013 | 38.77 | 39.51 | 38.61 | 39.30 | 137,241 | +0.41(+1.04%) |
Jan 23, 2013 | 38.77 | 38.93 | 38.66 | 38.90 | 139,177 | +0.00(+0.00%) |
Jan 22, 2013 | 38.32 | 38.94 | 38.26 | 38.90 | 114,456 | +0.49(+1.29%) |
Jan 18, 2013 | 37.77 | 38.42 | 37.76 | 38.40 | 101,176 | +0.56(+1.49%) |
Jan 17, 2013 | 37.57 | 37.92 | 37.40 | 37.84 | 128,198 | +0.48(+1.27%) |
Jan 16, 2013 | 37.29 | 37.44 | 37.12 | 37.36 | 131,195 | +0.02(+0.05%) |
Jan 15, 2013 | 37.01 | 37.50 | 37.01 | 37.35 | 116,750 | +0.08(+0.21%) |
Jan 14, 2013 | 37.21 | 37.27 | 36.93 | 37.27 | 531,616 | -0.03(-0.07%) |
Jan 11, 2013 | 37.01 | 37.41 | 36.70 | 37.29 | 190,120 | +0.28(+0.76%) |
Jan 10, 2013 | 36.87 | 37.01 | 36.36 | 37.01 | 114,614 | +0.33(+0.91%) |
Jan 09, 2013 | 36.54 | 37.00 | 36.54 | 36.68 | 147,493 | +0.15(+0.41%) |
Jan 08, 2013 | 36.53 | 36.70 | 36.16 | 36.53 | 96,485 | -0.10(-0.26%) |
Jan 07, 2013 | 36.62 | 36.77 | 36.44 | 36.62 | 51,062 | -0.20(-0.55%) |
Jan 04, 2013 | 36.91 | 37.00 | 36.78 | 36.83 | 102,636 | +0.11(+0.31%) |
Jan 03, 2013 | 36.97 | 37.01 | 36.49 | 36.71 | 100,210 | -0.19(-0.50%) |
Jan 02, 2013 | 37.33 | 37.43 | 36.54 | 36.90 | 161,844 | +0.85(+2.37%) |
Dec 31, 2012 | 35.36 | 36.12 | 35.17 | 36.04 | 75,090 | +0.68(+1.92%) |
Dec 28, 2012 | 35.23 | 35.64 | 35.13 | 35.36 | 66,450 | -0.09(-0.25%) |
Dec 27, 2012 | 35.57 | 35.83 | 34.74 | 35.45 | 89,467 | -0.13(-0.37%) |
Dec 26, 2012 | 35.72 | 35.81 | 35.21 | 35.58 | 60,005 | -0.06(-0.17%) |
Dec 24, 2012 | 35.84 | 35.94 | 35.40 | 35.65 | 51,807 | -0.12(-0.34%) |
Dec 21, 2012 | 35.50 | 35.85 | 35.33 | 35.77 | 300,845 | -0.09(-0.25%) |
Dec 20, 2012 | 35.63 | 36.03 | 35.48 | 35.86 | 62,235 | +0.26(+0.72%) |
Dec 19, 2012 | 35.87 | 35.96 | 35.56 | 35.60 | 61,994 | -0.29(-0.81%) |
Dec 18, 2012 | 35.58 | 35.91 | 35.48 | 35.89 | 68,066 | +0.36(+1.02%) |
Dec 17, 2012 | 35.12 | 35.61 | 34.93 | 35.53 | 80,101 | +0.49(+1.41%) |
Dec 14, 2012 | 34.80 | 35.44 | 34.80 | 35.04 | 81,254 | +0.10(+0.28%) |
Dec 13, 2012 | 35.62 | 35.63 | 34.74 | 34.94 | 357,376 | -0.53(-1.49%) |
Dec 12, 2012 | 35.58 | 35.83 | 35.28 | 35.47 | 103,825 | +0.06(+0.17%) |
Dec 11, 2012 | 34.81 | 35.45 | 34.81 | 35.41 | 427,906 | +0.41(+1.16%) |
Dec 10, 2012 | 34.99 | 35.13 | 34.66 | 35.00 | 202,094 | -0.04(-0.10%) |
Dec 07, 2012 | 35.19 | 35.19 | 34.67 | 35.04 | 75,435 | +0.07(+0.20%) |
Dec 06, 2012 | 35.42 | 35.42 | 34.69 | 34.97 | 56,366 | -0.47(-1.32%) |
Dec 05, 2012 | 35.05 | 35.64 | 34.85 | 35.43 | 153,313 | +0.40(+1.13%) |
Dec 04, 2012 | 34.38 | 35.04 | 34.31 | 35.04 | 191,420 | +0.42(+1.22%) |
Nov 30, 2012 | 34.52 | 34.66 | 34.27 | 34.61 | 129,785 | +0.20(+0.59%) |
Nov 29, 2012 | 34.38 | 34.51 | 33.95 | 34.41 | 200,396 | +0.21(+0.62%) |
Nov 28, 2012 | 33.89 | 34.37 | 33.18 | 34.20 | 353,418 | +0.27(+0.81%) |
Nov 27, 2012 | 33.88 | 34.33 | 33.73 | 33.93 | 309,488 | +0.11(+0.31%) |
Nov 26, 2012 | 33.95 | 34.44 | 33.81 | 33.82 | 171,109 | -0.26(-0.75%) |
Nov 23, 2012 | 33.72 | 34.15 | 33.72 | 34.08 | 23,739 | +0.47(+1.39%) |
Nov 21, 2012 | 33.15 | 33.65 | 33.15 | 33.61 | 39,320 | +0.50(+1.52%) |
Nov 20, 2012 | 33.28 | 33.40 | 32.96 | 33.11 | 93,574 | -0.21(-0.63%) |
Nov 19, 2012 | 33.10 | 33.72 | 32.96 | 33.32 | 169,908 | +0.47(+1.42%) |
Nov 16, 2012 | 32.61 | 32.94 | 32.30 | 32.85 | 281,095 | +0.14(+0.43%) |
Nov 15, 2012 | 32.88 | 33.17 | 32.22 | 32.71 | 180,618 | -0.25(-0.75%) |
Nov 14, 2012 | 33.90 | 33.93 | 32.78 | 32.96 | 186,579 | -0.91(-2.68%) |
Nov 13, 2012 | 33.72 | 34.45 | 33.72 | 33.87 | 173,277 | +0.07(+0.21%) |
Nov 12, 2012 | 34.17 | 34.25 | 33.65 | 33.80 | 74,271 | -0.31(-0.90%) |
Nov 09, 2012 | 34.10 | 34.60 | 33.52 | 34.10 | 127,373 | +0.43(+1.28%) |
Nov 08, 2012 | 34.37 | 34.37 | 33.27 | 33.67 | 167,690 | -0.63(-1.82%) |
Nov 07, 2012 | 34.71 | 35.10 | 34.24 | 34.30 | 200,843 | -0.63(-1.79%) |
Nov 06, 2012 | 35.27 | 35.51 | 34.82 | 34.92 | 157,138 | +0.15(+0.43%) |
Nov 05, 2012 | 34.84 | 35.53 | 34.28 | 34.77 | 311,727 | +0.07(+0.20%) |
Nov 02, 2012 | 33.50 | 35.21 | 33.20 | 34.70 | 353,737 | +1.36(+4.07%) |
Nov 01, 2012 | 32.17 | 33.50 | 32.17 | 33.35 | 244,784 | +1.13(+3.50%) |
Oct 31, 2012 | 31.36 | 32.39 | 31.30 | 32.22 | 356,980 | +0.96(+3.07%) |
Oct 26, 2012 | 31.80 | 31.26 | 31.26 | 31.26 | 106,328 | -0.51(-1.61%) |
Oct 25, 2012 | 31.99 | 32.25 | 31.61 | 31.77 | 139,294 | +0.01(+0.03%) |
Oct 24, 2012 | 32.52 | 32.52 | 31.72 | 31.76 | 134,116 | -0.56(-1.72%) |
Oct 23, 2012 | 31.93 | 32.51 | 31.78 | 32.31 | 76,186 | +0.37(+1.16%) |
Oct 19, 2012 | 32.10 | 32.49 | 31.77 | 31.94 | 218,390 | -0.38(-1.17%) |
Oct 18, 2012 | 32.53 | 32.75 | 32.31 | 32.32 | 367,394 | -0.33(-1.00%) |
Oct 17, 2012 | 32.58 | 33.01 | 32.39 | 32.65 | 103,610 | +0.04(+0.11%) |
Oct 16, 2012 | 32.54 | 32.66 | 32.34 | 32.61 | 112,262 | +0.26(+0.79%) |
Oct 15, 2012 | 32.30 | 32.78 | 32.09 | 32.36 | 125,487 | +0.24(+0.74%) |
Oct 12, 2012 | 32.39 | 32.61 | 31.97 | 32.12 | 53,507 | -0.20(-0.63%) |
Oct 11, 2012 | 32.67 | 32.77 | 32.27 | 32.32 | 69,994 | -0.08(-0.24%) |
Oct 10, 2012 | 32.64 | 32.64 | 32.12 | 32.40 | 40,692 | -0.16(-0.49%) |
Oct 09, 2012 | 33.13 | 33.14 | 32.38 | 32.56 | 96,662 | -0.64(-1.94%) |
Oct 08, 2012 | 33.20 | 33.62 | 32.91 | 33.20 | 63,076 | -0.19(-0.55%) |
Oct 05, 2012 | 33.12 | 33.52 | 33.04 | 33.39 | 110,303 | +0.34(+1.04%) |
Oct 04, 2012 | 33.03 | 33.29 | 32.61 | 33.05 | 78,168 | +0.18(+0.54%) |
Oct 03, 2012 | 32.61 | 33.18 | 32.43 | 32.87 | 126,126 | +0.25(+0.76%) |
Oct 02, 2012 | 32.36 | 32.71 | 32.14 | 32.62 | 76,312 | +0.35(+1.09%) |
Oct 01, 2012 | 31.82 | 32.29 | 31.63 | 32.27 | 310,946 | +0.54(+1.69%) |
Sep 28, 2012 | 31.57 | 31.87 | 31.24 | 31.73 | 79,979 | +0.05(+0.17%) |
Sep 27, 2012 | 31.70 | 31.91 | 31.42 | 31.68 | 153,734 | +0.01(+0.03%) |
Sep 26, 2012 | 31.70 | 31.74 | 31.04 | 31.67 | 147,479 | -0.04(-0.11%) |
Sep 25, 2012 | 32.87 | 32.92 | 31.21 | 31.71 | 226,297 | -1.15(-3.49%) |
Sep 24, 2012 | 33.31 | 33.31 | 32.55 | 32.85 | 157,312 | -0.67(-2.00%) |
Sep 21, 2012 | 33.39 | 33.57 | 33.10 | 33.52 | 137,676 | +0.23(+0.69%) |
Sep 20, 2012 | 33.07 | 33.47 | 32.85 | 33.29 | 69,776 | -0.04(-0.13%) |
Sep 19, 2012 | 33.30 | 33.69 | 33.17 | 33.34 | 142,561 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.14 | 33.31 | 139,884 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.19 | 33.67 | 33.97 | 89,507 | -0.29(-0.85%) |
Sep 14, 2012 | 34.25 | 34.34 | 33.85 | 34.26 | 165,678 | +0.02(+0.05%) |
Sep 13, 2012 | 34.14 | 34.67 | 33.78 | 34.24 | 232,280 | -0.12(-0.36%) |
Sep 12, 2012 | 34.34 | 34.39 | 34.05 | 34.37 | 59,688 | +0.15(+0.44%) |
Sep 11, 2012 | 34.06 | 34.45 | 33.95 | 34.22 | 84,806 | +0.19(+0.57%) |
Sep 10, 2012 | 34.08 | 34.24 | 33.95 | 34.02 | 98,771 | -0.14(-0.41%) |
Sep 07, 2012 | 34.01 | 34.36 | 33.83 | 34.17 | 81,711 | +0.32(+0.94%) |
Sep 06, 2012 | 33.42 | 34.12 | 33.35 | 33.85 | 141,405 | +0.57(+1.72%) |
Sep 05, 2012 | 33.15 | 33.41 | 32.98 | 33.28 | 104,885 | +0.06(+0.19%) |
Sep 04, 2012 | 32.95 | 33.26 | 32.48 | 33.21 | 135,288 | +0.13(+0.40%) |
Aug 31, 2012 | 33.22 | 33.26 | 32.64 | 33.08 | 109,996 | +0.08(+0.24%) |
Aug 30, 2012 | 32.92 | 33.16 | 32.66 | 33.00 | 132,441 | -0.10(-0.29%) |
Aug 29, 2012 | 33.14 | 33.39 | 32.86 | 33.10 | 128,097 | +0.06(+0.19%) |
Aug 27, 2012 | 32.83 | 33.12 | 32.73 | 33.04 | 127,431 | +0.27(+0.83%) |
Aug 24, 2012 | 32.61 | 33.10 | 32.33 | 32.76 | 97,662 | -0.02(-0.05%) |
Aug 23, 2012 | 32.83 | 32.96 | 32.55 | 32.78 | 89,649 | -0.13(-0.40%) |
Aug 22, 2012 | 33.23 | 33.26 | 32.70 | 32.91 | 127,005 | -0.26(-0.80%) |
Aug 21, 2012 | 33.31 | 33.90 | 33.05 | 33.18 | 226,645 | -0.14(-0.42%) |
Aug 20, 2012 | 32.16 | 33.55 | 32.16 | 33.32 | 488,337 | +1.16(+3.62%) |
Aug 17, 2012 | 31.04 | 32.24 | 31.04 | 32.16 | 368,981 | +1.10(+3.55%) |
Aug 16, 2012 | 30.27 | 31.20 | 30.13 | 31.05 | 189,744 | +0.76(+2.50%) |
Aug 15, 2012 | 29.94 | 30.32 | 29.79 | 30.30 | 111,097 | +0.44(+1.48%) |
Aug 14, 2012 | 29.79 | 30.06 | 29.77 | 29.86 | 220,642 | +0.11(+0.39%) |
Aug 13, 2012 | 29.98 | 30.04 | 29.58 | 29.74 | 248,673 | -0.23(-0.76%) |
Aug 10, 2012 | 29.79 | 30.09 | 29.76 | 29.97 | 154,669 | +0.01(+0.03%) |
Aug 09, 2012 | 29.34 | 30.22 | 29.34 | 29.96 | 314,466 | +0.58(+1.98%) |
Aug 08, 2012 | 28.77 | 29.42 | 28.77 | 29.38 | 209,246 | +0.43(+1.49%) |
Aug 07, 2012 | 29.34 | 29.43 | 28.75 | 28.95 | 309,627 | +0.32(+1.11%) |
Aug 06, 2012 | 28.62 | 28.96 | 28.48 | 28.63 | 142,011 | +0.01(+0.03%) |
Aug 03, 2012 | 29.84 | 29.90 | 28.51 | 28.62 | 420,358 | -0.95(-3.22%) |
Aug 02, 2012 | 29.19 | 29.99 | 28.82 | 29.57 | 225,369 | +0.09(+0.30%) |
Aug 01, 2012 | 30.61 | 30.74 | 29.42 | 29.49 | 214,504 | -0.89(-2.93%) |
Jul 31, 2012 | 30.27 | 30.64 | 30.23 | 30.38 | 123,879 | -0.02(-0.06%) |
Jul 30, 2012 | 30.22 | 30.60 | 30.22 | 30.39 | 220,666 | +0.30(+1.00%) |
Jul 27, 2012 | 30.23 | 30.33 | 29.90 | 30.09 | 565,151 | +0.14(+0.47%) |
Jul 26, 2012 | 31.16 | 31.37 | 29.88 | 29.95 | 283,907 | -0.83(-2.69%) |
Jul 25, 2012 | 31.10 | 31.45 | 30.68 | 30.78 | 141,881 | -0.10(-0.31%) |
Jul 24, 2012 | 31.50 | 31.63 | 30.68 | 30.88 | 117,667 | -0.63(-2.01%) |
Jul 23, 2012 | 31.23 | 31.78 | 31.12 | 31.51 | 62,141 | -0.30(-0.94%) |
Jul 20, 2012 | 31.86 | 31.98 | 31.59 | 31.81 | 90,558 | -0.28(-0.88%) |
Jul 19, 2012 | 32.46 | 32.51 | 32.00 | 32.09 | 66,529 | -0.16(-0.49%) |
Jul 18, 2012 | 31.50 | 32.43 | 31.43 | 32.25 | 172,717 | +0.64(+2.04%) |
Jul 17, 2012 | 31.00 | 31.69 | 30.81 | 31.61 | 96,536 | +0.71(+2.31%) |
Jul 16, 2012 | 31.36 | 31.42 | 30.86 | 30.90 | 152,561 | -0.58(-1.85%) |
Jul 13, 2012 | 30.90 | 31.62 | 30.90 | 31.48 | 168,270 | +0.60(+1.94%) |
Jul 12, 2012 | 31.00 | 31.17 | 30.66 | 30.88 | 184,740 | -0.40(-1.27%) |
Jul 11, 2012 | 32.35 | 32.43 | 31.02 | 31.27 | 167,396 | -1.01(-3.14%) |
Jul 10, 2012 | 33.32 | 33.44 | 32.17 | 32.29 | 139,022 | -0.81(-2.45%) |
Jul 09, 2012 | 33.02 | 33.24 | 32.77 | 33.10 | 128,501 | -0.04(-0.13%) |
Jul 06, 2012 | 32.78 | 33.19 | 32.74 | 33.14 | 142,197 | +0.01(+0.03%) |
Jul 05, 2012 | 32.87 | 33.32 | 32.71 | 33.13 | 104,822 | +0.12(+0.37%) |
Jul 03, 2012 | 32.46 | 33.17 | 32.05 | 33.01 | 200,092 | +0.49(+1.52%) |