Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.73 | 37.87 | 37.22 | 37.25 | 2,033,876 | -0.54(-1.44%) |
Jun 27, 2013 | 37.98 | 38.26 | 37.74 | 37.80 | 1,358,006 | +0.07(+0.19%) |
Jun 26, 2013 | 37.78 | 37.92 | 37.43 | 37.73 | 1,371,370 | +0.28(+0.75%) |
Jun 25, 2013 | 37.65 | 37.65 | 37.00 | 37.45 | 1,166,036 | +0.16(+0.44%) |
Jun 24, 2013 | 36.70 | 37.62 | 36.59 | 37.29 | 1,860,682 | +0.09(+0.23%) |
Jun 21, 2013 | 37.44 | 37.62 | 36.58 | 37.20 | 2,963,042 | +0.13(+0.36%) |
Jun 20, 2013 | 37.92 | 38.04 | 36.99 | 37.07 | 2,735,192 | -1.18(-3.09%) |
Jun 19, 2013 | 38.84 | 39.38 | 38.25 | 38.25 | 2,643,743 | -0.54(-1.40%) |
Jun 18, 2013 | 38.90 | 39.00 | 38.73 | 38.80 | 1,457,493 | -0.12(-0.30%) |
Jun 17, 2013 | 38.78 | 39.43 | 38.55 | 38.91 | 1,809,833 | +0.31(+0.81%) |
Jun 14, 2013 | 38.80 | 39.01 | 38.49 | 38.60 | 1,469,032 | -0.19(-0.50%) |
Jun 13, 2013 | 38.58 | 38.87 | 38.28 | 38.80 | 1,884,185 | +0.19(+0.48%) |
Jun 12, 2013 | 39.61 | 39.75 | 38.61 | 38.61 | 1,384,353 | -0.76(-1.94%) |
Jun 11, 2013 | 39.26 | 39.71 | 39.01 | 39.37 | 1,308,621 | -0.47(-1.17%) |
Jun 10, 2013 | 39.47 | 39.85 | 39.22 | 39.84 | 1,544,608 | +0.40(+1.03%) |
Jun 07, 2013 | 38.82 | 39.48 | 38.61 | 39.43 | 1,352,572 | +0.88(+2.28%) |
Jun 06, 2013 | 38.83 | 38.96 | 38.13 | 38.55 | 1,612,832 | -0.23(-0.58%) |
Jun 05, 2013 | 39.09 | 39.37 | 38.75 | 38.78 | 1,617,201 | -0.44(-1.11%) |
Jun 04, 2013 | 38.68 | 39.30 | 38.61 | 39.22 | 1,659,194 | +0.61(+1.59%) |
Jun 03, 2013 | 38.67 | 39.07 | 38.15 | 38.60 | 2,224,997 | +0.14(+0.36%) |
May 31, 2013 | 39.60 | 39.60 | 38.45 | 38.46 | 2,140,490 | -1.28(-3.21%) |
May 30, 2013 | 39.71 | 40.00 | 39.69 | 39.74 | 1,126,253 | +0.02(+0.04%) |
May 29, 2013 | 39.80 | 40.11 | 39.69 | 39.72 | 1,780,168 | -0.41(-1.03%) |
May 28, 2013 | 40.23 | 40.51 | 39.72 | 40.13 | 1,769,597 | +0.25(+0.62%) |
May 24, 2013 | 39.63 | 40.10 | 39.47 | 39.89 | 1,167,193 | +0.22(+0.55%) |
May 23, 2013 | 39.72 | 39.98 | 39.42 | 39.67 | 1,780,913 | -0.32(-0.79%) |
May 22, 2013 | 40.60 | 40.88 | 39.95 | 39.99 | 2,121,910 | -0.68(-1.67%) |
May 21, 2013 | 40.90 | 40.92 | 40.35 | 40.67 | 1,358,099 | -0.26(-0.62%) |
May 20, 2013 | 41.08 | 41.09 | 40.70 | 40.92 | 1,302,181 | -0.32(-0.79%) |
May 17, 2013 | 40.87 | 41.27 | 40.60 | 41.25 | 1,958,602 | +0.45(+1.10%) |
May 16, 2013 | 40.16 | 41.08 | 40.03 | 40.80 | 3,432,142 | +1.30(+3.29%) |
May 15, 2013 | 39.42 | 39.56 | 39.16 | 39.50 | 1,491,091 | +0.60(+1.53%) |
May 13, 2013 | 38.74 | 38.91 | 38.49 | 38.90 | 1,304,937 | +0.16(+0.42%) |
May 10, 2013 | 38.41 | 38.75 | 38.30 | 38.74 | 949,677 | +0.46(+1.19%) |
May 09, 2013 | 38.30 | 38.56 | 38.01 | 38.29 | 2,337,438 | -0.16(-0.42%) |
May 08, 2013 | 39.18 | 39.22 | 38.39 | 38.45 | 1,883,069 | -0.79(-2.01%) |
May 07, 2013 | 38.68 | 39.30 | 37.79 | 39.24 | 3,279,829 | -0.19(-0.49%) |
May 06, 2013 | 39.61 | 39.61 | 38.97 | 39.43 | 1,248,405 | -0.26(-0.66%) |
May 03, 2013 | 39.26 | 39.78 | 39.00 | 39.69 | 1,018,415 | +0.69(+1.77%) |
May 02, 2013 | 39.42 | 39.57 | 38.95 | 39.00 | 1,542,358 | -0.43(-1.08%) |
May 01, 2013 | 39.89 | 40.10 | 39.41 | 39.43 | 962,967 | -0.49(-1.22%) |
Apr 30, 2013 | 39.68 | 39.93 | 39.14 | 39.92 | 1,397,109 | +0.07(+0.17%) |
Apr 29, 2013 | 39.63 | 40.00 | 39.59 | 39.85 | 1,216,683 | +0.39(+0.98%) |
Apr 26, 2013 | 39.62 | 39.69 | 39.32 | 39.46 | 1,055,363 | -0.23(-0.58%) |
Apr 25, 2013 | 40.15 | 40.28 | 39.64 | 39.69 | 1,537,282 | -0.25(-0.62%) |
Apr 24, 2013 | 40.87 | 41.08 | 39.90 | 39.94 | 2,276,647 | -1.08(-2.62%) |
Apr 23, 2013 | 40.48 | 41.05 | 40.32 | 41.02 | 1,904,496 | +0.73(+1.80%) |
Apr 22, 2013 | 40.63 | 40.78 | 40.11 | 40.29 | 1,521,541 | -0.44(-1.08%) |
Apr 19, 2013 | 38.62 | 40.75 | 38.62 | 40.73 | 3,265,975 | +2.28(+5.94%) |
Apr 18, 2013 | 38.90 | 39.13 | 38.37 | 38.45 | 1,377,400 | -0.36(-0.94%) |
Apr 17, 2013 | 39.21 | 39.40 | 38.71 | 38.81 | 1,258,060 | -0.56(-1.43%) |
Apr 16, 2013 | 39.44 | 39.62 | 39.13 | 39.38 | 1,582,430 | +0.23(+0.59%) |
Apr 15, 2013 | 39.97 | 40.17 | 39.14 | 39.14 | 1,755,002 | -1.01(-2.52%) |
Apr 12, 2013 | 39.59 | 40.16 | 39.41 | 40.16 | 1,066,741 | +0.35(+0.87%) |
Apr 11, 2013 | 39.39 | 39.91 | 39.39 | 39.81 | 1,096,903 | +0.36(+0.90%) |
Apr 10, 2013 | 38.70 | 39.55 | 38.70 | 39.45 | 1,266,413 | +0.80(+2.06%) |
Apr 09, 2013 | 38.93 | 38.93 | 38.47 | 38.66 | 1,201,078 | -0.27(-0.70%) |
Apr 08, 2013 | 38.66 | 38.97 | 38.65 | 38.93 | 1,862,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.00 | 39.17 | 38.67 | 38.80 | 1,732,920 | -0.67(-1.69%) |
Apr 04, 2013 | 39.31 | 39.83 | 39.30 | 39.47 | 1,444,021 | +0.00(+0.00%) |
Apr 03, 2013 | 40.54 | 40.55 | 39.43 | 39.47 | 2,999,442 | -0.97(-2.41%) |
Apr 02, 2013 | 40.29 | 40.95 | 39.85 | 40.44 | 4,266,470 | +0.29(+0.73%) |
Apr 01, 2013 | 38.56 | 40.15 | 38.50 | 40.15 | 4,187,612 | +2.30(+6.07%) |
Mar 28, 2013 | 37.46 | 37.89 | 37.44 | 37.85 | 1,163,837 | +0.34(+0.91%) |
Mar 27, 2013 | 37.85 | 37.88 | 37.49 | 37.51 | 993,408 | -0.60(-1.58%) |
Mar 26, 2013 | 37.60 | 38.13 | 37.52 | 38.12 | 1,180,886 | +0.53(+1.40%) |
Mar 25, 2013 | 37.90 | 38.02 | 37.47 | 37.59 | 1,094,340 | -0.29(-0.76%) |
Mar 22, 2013 | 37.75 | 37.94 | 37.52 | 37.88 | 962,987 | +0.31(+0.82%) |
Mar 21, 2013 | 37.71 | 37.78 | 37.48 | 37.57 | 1,117,866 | -0.27(-0.72%) |
Mar 20, 2013 | 37.12 | 37.94 | 37.04 | 37.84 | 2,011,447 | +0.84(+2.26%) |
Mar 19, 2013 | 37.19 | 37.46 | 36.85 | 37.00 | 1,191,860 | -0.13(-0.35%) |
Mar 18, 2013 | 37.06 | 37.30 | 36.92 | 37.13 | 1,128,511 | -0.36(-0.95%) |
Mar 15, 2013 | 37.31 | 37.58 | 37.21 | 37.49 | 1,610,774 | +0.07(+0.19%) |
Mar 14, 2013 | 37.78 | 37.78 | 37.33 | 37.42 | 1,313,320 | -0.33(-0.88%) |
Mar 13, 2013 | 37.28 | 37.85 | 37.17 | 37.75 | 1,479,302 | +0.55(+1.48%) |
Mar 12, 2013 | 37.55 | 37.55 | 36.98 | 37.20 | 1,929,747 | -0.36(-0.97%) |
Mar 11, 2013 | 36.65 | 37.70 | 36.48 | 37.57 | 2,503,835 | +0.92(+2.51%) |
Mar 08, 2013 | 36.17 | 36.66 | 36.02 | 36.65 | 1,335,614 | +0.61(+1.70%) |
Mar 07, 2013 | 36.11 | 36.33 | 35.95 | 36.03 | 1,038,384 | +0.00(+0.00%) |
Mar 06, 2013 | 36.35 | 36.36 | 35.98 | 36.03 | 1,363,841 | -0.30(-0.83%) |
Mar 05, 2013 | 35.04 | 36.36 | 35.02 | 36.34 | 2,858,783 | +1.35(+3.87%) |
Mar 04, 2013 | 34.97 | 35.08 | 34.82 | 34.98 | 1,640,731 | -0.02(-0.04%) |
Mar 01, 2013 | 34.11 | 35.01 | 34.11 | 35.00 | 2,555,861 | +0.80(+2.33%) |
Feb 28, 2013 | 34.46 | 34.53 | 34.09 | 34.20 | 3,599,939 | -0.20(-0.58%) |
Feb 27, 2013 | 34.50 | 34.66 | 34.04 | 34.40 | 2,188,837 | -0.16(-0.47%) |
Feb 26, 2013 | 35.42 | 35.72 | 34.49 | 34.56 | 3,131,218 | -0.83(-2.34%) |
Feb 25, 2013 | 35.70 | 36.17 | 35.39 | 35.39 | 2,741,224 | -0.31(-0.86%) |
Feb 22, 2013 | 34.27 | 35.72 | 34.13 | 35.70 | 3,498,980 | +1.53(+4.47%) |
Feb 21, 2013 | 34.19 | 34.34 | 33.86 | 34.17 | 1,927,018 | -0.08(-0.25%) |
Feb 20, 2013 | 34.62 | 34.76 | 34.23 | 34.26 | 1,954,220 | -0.38(-1.11%) |
Feb 19, 2013 | 33.58 | 34.77 | 33.58 | 34.64 | 2,858,112 | +1.21(+3.61%) |
Feb 15, 2013 | 33.86 | 33.97 | 33.32 | 33.43 | 2,420,984 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.83 | 33.73 | 33.77 | 2,619,390 | -0.50(-1.46%) |
Feb 13, 2013 | 34.02 | 34.27 | 33.99 | 34.27 | 1,439,481 | +0.31(+0.90%) |
Feb 12, 2013 | 33.85 | 34.06 | 33.72 | 33.96 | 1,519,464 | +0.13(+0.39%) |
Feb 11, 2013 | 34.04 | 34.14 | 33.80 | 33.83 | 1,021,919 | -0.28(-0.81%) |
Feb 08, 2013 | 34.02 | 34.18 | 33.97 | 34.11 | 1,094,547 | +0.08(+0.23%) |
Feb 07, 2013 | 33.86 | 34.08 | 33.86 | 34.03 | 943,954 | +0.15(+0.45%) |
Feb 06, 2013 | 34.12 | 34.12 | 33.81 | 33.88 | 1,615,328 | -0.02(-0.07%) |
Feb 04, 2013 | 34.59 | 34.62 | 33.88 | 33.90 | 1,836,636 | -0.94(-2.71%) |
Feb 01, 2013 | 34.94 | 35.15 | 34.71 | 34.85 | 1,249,268 | +0.15(+0.42%) |
Jan 31, 2013 | 34.93 | 35.00 | 34.46 | 34.70 | 2,789,727 | -0.31(-0.90%) |
Jan 30, 2013 | 34.86 | 35.14 | 34.74 | 35.02 | 1,171,616 | +0.05(+0.15%) |
Jan 29, 2013 | 34.62 | 34.98 | 34.61 | 34.96 | 953,049 | +0.29(+0.84%) |
Jan 28, 2013 | 34.69 | 34.69 | 34.45 | 34.67 | 990,237 | +0.02(+0.04%) |
Jan 25, 2013 | 34.94 | 34.97 | 34.47 | 34.66 | 1,513,126 | -0.27(-0.77%) |
Jan 24, 2013 | 34.51 | 35.08 | 34.51 | 34.92 | 1,318,907 | +0.47(+1.36%) |
Jan 23, 2013 | 34.69 | 34.87 | 34.33 | 34.46 | 1,436,726 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.01 | 34.31 | 34.78 | 2,268,797 | +0.34(+0.98%) |
Jan 18, 2013 | 34.00 | 34.48 | 33.82 | 34.44 | 1,587,520 | +0.48(+1.43%) |
Jan 17, 2013 | 33.62 | 33.98 | 33.40 | 33.96 | 1,363,298 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.46 | 33.03 | 33.40 | 1,351,425 | +0.31(+0.95%) |
Jan 15, 2013 | 32.83 | 33.12 | 32.70 | 33.09 | 866,283 | +0.14(+0.42%) |
Jan 14, 2013 | 32.76 | 32.95 | 32.50 | 32.95 | 961,420 | +0.16(+0.49%) |
Jan 11, 2013 | 32.69 | 33.20 | 32.61 | 32.79 | 1,208,368 | +0.27(+0.83%) |
Jan 10, 2013 | 32.52 | 32.64 | 32.33 | 32.52 | 1,182,520 | +0.18(+0.55%) |
Jan 09, 2013 | 32.24 | 32.40 | 32.09 | 32.34 | 1,116,321 | +0.21(+0.67%) |
Jan 08, 2013 | 32.08 | 32.29 | 31.69 | 32.13 | 2,227,364 | -0.10(-0.31%) |
Jan 07, 2013 | 32.80 | 32.98 | 32.15 | 32.23 | 2,589,904 | -0.61(-1.85%) |
Jan 04, 2013 | 33.00 | 33.05 | 32.69 | 32.83 | 1,880,280 | -0.15(-0.44%) |
Jan 03, 2013 | 33.36 | 33.36 | 32.82 | 32.98 | 2,846,511 | -0.46(-1.38%) |
Jan 02, 2013 | 33.23 | 33.44 | 32.87 | 33.44 | 1,811,154 | +0.58(+1.75%) |
Dec 31, 2012 | 32.74 | 32.87 | 32.39 | 32.87 | 1,299,558 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.06 | 32.78 | 32.80 | 874,181 | -0.35(-1.04%) |
Dec 27, 2012 | 33.18 | 33.30 | 32.85 | 33.15 | 941,365 | -0.03(-0.09%) |
Dec 26, 2012 | 33.26 | 33.35 | 33.10 | 33.18 | 627,980 | -0.06(-0.19%) |
Dec 24, 2012 | 33.17 | 33.40 | 33.03 | 33.24 | 321,764 | -0.06(-0.18%) |
Dec 21, 2012 | 33.10 | 33.43 | 33.10 | 33.30 | 1,691,145 | -0.12(-0.34%) |
Dec 20, 2012 | 33.49 | 33.53 | 33.26 | 33.42 | 964,840 | +0.05(+0.14%) |
Dec 19, 2012 | 33.76 | 33.80 | 33.37 | 33.37 | 795,795 | -0.31(-0.93%) |
Dec 18, 2012 | 33.42 | 33.79 | 33.37 | 33.69 | 1,501,437 | +0.28(+0.85%) |
Dec 17, 2012 | 33.10 | 33.54 | 33.02 | 33.40 | 1,485,618 | +0.35(+1.05%) |
Dec 14, 2012 | 33.14 | 33.17 | 32.99 | 33.06 | 1,338,393 | -0.08(-0.25%) |
Dec 13, 2012 | 33.23 | 33.40 | 33.02 | 33.14 | 1,146,477 | +0.03(+0.09%) |
Dec 12, 2012 | 33.47 | 33.56 | 33.00 | 33.11 | 1,880,964 | -0.40(-1.19%) |
Dec 11, 2012 | 33.32 | 33.65 | 33.24 | 33.51 | 1,317,783 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.33 | 1,422,044 | +0.30(+0.91%) |
Dec 07, 2012 | 32.68 | 33.06 | 32.67 | 33.03 | 1,402,706 | +0.39(+1.20%) |
Dec 06, 2012 | 32.56 | 32.69 | 32.36 | 32.64 | 1,863,613 | +0.08(+0.24%) |
Dec 05, 2012 | 32.05 | 32.57 | 32.02 | 32.57 | 2,595,723 | +0.50(+1.56%) |
Dec 04, 2012 | 31.97 | 32.17 | 31.81 | 32.07 | 2,011,315 | +0.22(+0.70%) |
Nov 30, 2012 | 31.52 | 31.84 | 31.42 | 31.84 | 6,205,278 | +0.31(+1.00%) |
Nov 29, 2012 | 31.01 | 31.53 | 30.99 | 31.53 | 3,919,400 | +0.54(+1.73%) |
Nov 28, 2012 | 30.61 | 31.05 | 30.61 | 30.99 | 1,709,376 | +0.34(+1.10%) |
Nov 27, 2012 | 30.80 | 30.90 | 30.62 | 30.65 | 1,340,966 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.92 | 30.68 | 30.85 | 1,986,369 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.89 | 30.55 | 30.87 | 1,391,527 | +0.33(+1.07%) |
Nov 21, 2012 | 30.64 | 30.64 | 30.39 | 30.54 | 1,590,526 | -0.06(-0.20%) |
Nov 20, 2012 | 30.74 | 30.74 | 30.41 | 30.60 | 1,502,138 | -0.09(-0.30%) |
Nov 19, 2012 | 30.59 | 30.82 | 30.55 | 30.69 | 1,560,322 | +0.34(+1.13%) |
Nov 16, 2012 | 30.27 | 30.55 | 30.11 | 30.35 | 3,296,686 | +0.10(+0.33%) |
Nov 15, 2012 | 30.14 | 30.51 | 30.07 | 30.25 | 1,598,676 | +0.08(+0.28%) |
Nov 14, 2012 | 30.90 | 30.90 | 30.07 | 30.17 | 2,391,770 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.16 | 30.76 | 30.80 | 1,061,309 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.98 | 31.07 | 1,445,732 | -0.31(-1.00%) |
Nov 09, 2012 | 31.09 | 31.71 | 31.07 | 31.38 | 1,654,671 | +0.21(+0.68%) |
Nov 08, 2012 | 31.39 | 31.89 | 31.16 | 31.16 | 1,621,227 | -0.53(-1.68%) |
Nov 07, 2012 | 32.47 | 32.56 | 31.58 | 31.70 | 3,084,160 | -1.22(-3.70%) |
Nov 06, 2012 | 32.87 | 33.24 | 32.73 | 32.92 | 2,764,804 | +0.20(+0.61%) |
Nov 05, 2012 | 32.80 | 32.95 | 32.60 | 32.72 | 951,534 | -0.28(-0.85%) |
Nov 02, 2012 | 33.11 | 33.31 | 32.96 | 33.00 | 2,042,808 | +0.08(+0.25%) |
Nov 01, 2012 | 32.96 | 33.11 | 32.83 | 32.92 | 1,555,788 | +0.05(+0.14%) |
Oct 31, 2012 | 33.31 | 33.43 | 32.71 | 32.87 | 2,170,910 | -0.24(-0.74%) |
Oct 26, 2012 | 33.35 | 33.11 | 33.11 | 33.11 | 1,245,605 | -0.26(-0.78%) |
Oct 25, 2012 | 33.37 | 33.61 | 33.18 | 33.37 | 720,674 | +0.22(+0.67%) |
Oct 24, 2012 | 33.50 | 33.74 | 33.10 | 33.15 | 1,040,254 | -0.33(-0.98%) |
Oct 23, 2012 | 33.26 | 33.56 | 33.12 | 33.48 | 1,260,878 | -0.07(-0.20%) |
Oct 19, 2012 | 33.90 | 33.95 | 33.45 | 33.55 | 1,779,986 | -0.43(-1.28%) |
Oct 18, 2012 | 34.29 | 34.29 | 33.66 | 33.98 | 3,294,962 | -0.44(-1.28%) |
Oct 17, 2012 | 34.10 | 34.43 | 34.02 | 34.43 | 1,186,308 | +0.43(+1.28%) |
Oct 16, 2012 | 33.98 | 34.12 | 33.85 | 33.99 | 1,200,952 | +0.08(+0.25%) |
Oct 15, 2012 | 33.68 | 33.98 | 33.67 | 33.91 | 1,019,564 | +0.23(+0.68%) |
Oct 12, 2012 | 33.85 | 33.96 | 33.64 | 33.68 | 1,198,024 | -0.08(-0.25%) |
Oct 11, 2012 | 33.80 | 33.98 | 33.69 | 33.76 | 942,168 | +0.11(+0.32%) |
Oct 10, 2012 | 33.66 | 33.98 | 33.64 | 33.66 | 2,297,844 | -0.10(-0.29%) |
Oct 09, 2012 | 34.11 | 34.18 | 33.74 | 33.75 | 1,410,797 | -0.37(-1.09%) |
Oct 08, 2012 | 34.04 | 34.27 | 33.95 | 34.13 | 1,600,025 | +0.11(+0.34%) |
Oct 05, 2012 | 34.23 | 34.29 | 33.97 | 34.01 | 3,123,352 | +0.03(+0.09%) |
Oct 04, 2012 | 33.53 | 34.01 | 33.43 | 33.98 | 2,341,128 | +0.62(+1.85%) |
Oct 03, 2012 | 33.02 | 33.42 | 33.01 | 33.37 | 1,529,413 | +0.39(+1.18%) |
Oct 02, 2012 | 32.83 | 33.05 | 32.73 | 32.98 | 2,825,278 | +0.35(+1.07%) |
Oct 01, 2012 | 34.05 | 34.17 | 32.50 | 32.63 | 4,748,517 | -1.70(-4.95%) |
Sep 28, 2012 | 34.49 | 34.51 | 34.02 | 34.33 | 1,459,471 | -0.23(-0.66%) |
Sep 27, 2012 | 34.57 | 34.64 | 34.34 | 34.55 | 1,415,647 | +0.18(+0.53%) |
Sep 26, 2012 | 34.43 | 34.69 | 34.35 | 34.37 | 790,763 | -0.05(-0.15%) |
Sep 25, 2012 | 34.67 | 34.78 | 34.43 | 34.43 | 1,120,385 | -0.08(-0.24%) |
Sep 24, 2012 | 34.55 | 34.70 | 34.51 | 34.51 | 1,071,648 | -0.24(-0.68%) |
Sep 21, 2012 | 34.82 | 34.94 | 34.72 | 34.75 | 1,348,366 | -0.04(-0.11%) |
Sep 20, 2012 | 34.81 | 34.92 | 34.73 | 34.78 | 1,273,556 | -0.10(-0.28%) |
Sep 19, 2012 | 35.00 | 35.03 | 34.81 | 34.88 | 1,254,946 | -0.05(-0.15%) |
Sep 18, 2012 | 34.70 | 34.97 | 34.62 | 34.94 | 1,431,180 | +0.16(+0.46%) |
Sep 17, 2012 | 34.91 | 34.98 | 34.65 | 34.78 | 1,042,739 | -0.18(-0.50%) |
Sep 14, 2012 | 35.01 | 35.32 | 34.71 | 34.95 | 1,619,862 | -0.10(-0.28%) |
Sep 13, 2012 | 34.55 | 35.05 | 34.41 | 35.05 | 1,514,570 | +0.56(+1.64%) |
Sep 12, 2012 | 34.62 | 34.63 | 34.40 | 34.49 | 1,240,068 | -0.07(-0.20%) |
Sep 11, 2012 | 34.43 | 34.60 | 34.38 | 34.55 | 1,492,892 | +0.11(+0.31%) |
Sep 10, 2012 | 34.50 | 34.67 | 34.43 | 34.45 | 1,072,477 | -0.25(-0.72%) |
Sep 07, 2012 | 34.84 | 35.01 | 34.54 | 34.70 | 923,506 | -0.14(-0.42%) |
Sep 06, 2012 | 34.29 | 34.86 | 34.27 | 34.84 | 1,683,654 | +0.66(+1.92%) |
Sep 05, 2012 | 33.98 | 34.20 | 33.76 | 34.19 | 1,752,603 | +0.27(+0.79%) |
Sep 04, 2012 | 34.01 | 34.25 | 33.75 | 33.92 | 1,397,112 | -0.02(-0.04%) |
Aug 31, 2012 | 33.67 | 34.14 | 33.62 | 33.94 | 1,311,541 | +0.42(+1.25%) |
Aug 30, 2012 | 33.53 | 33.53 | 33.04 | 33.52 | 1,750,964 | -0.07(-0.20%) |
Aug 29, 2012 | 33.39 | 33.95 | 33.28 | 33.59 | 1,730,004 | +0.04(+0.11%) |
Aug 27, 2012 | 33.50 | 33.68 | 33.41 | 33.55 | 1,180,867 | +0.06(+0.18%) |
Aug 24, 2012 | 33.34 | 33.55 | 33.25 | 33.49 | 1,442,771 | +0.11(+0.32%) |
Aug 23, 2012 | 33.31 | 33.46 | 33.31 | 33.38 | 1,355,986 | +0.01(+0.02%) |
Aug 22, 2012 | 33.47 | 33.54 | 33.22 | 33.38 | 2,445,046 | -0.10(-0.29%) |
Aug 21, 2012 | 33.53 | 33.65 | 33.38 | 33.47 | 1,621,371 | +0.01(+0.02%) |
Aug 20, 2012 | 33.54 | 33.54 | 33.19 | 33.47 | 1,407,873 | -0.07(-0.20%) |
Aug 17, 2012 | 33.47 | 33.56 | 33.13 | 33.53 | 1,164,088 | +0.05(+0.14%) |
Aug 16, 2012 | 33.10 | 33.50 | 33.08 | 33.49 | 1,330,741 | +0.35(+1.05%) |
Aug 15, 2012 | 32.83 | 33.36 | 32.69 | 33.14 | 1,021,316 | +0.29(+0.88%) |
Aug 14, 2012 | 33.09 | 33.16 | 32.73 | 32.85 | 3,148,492 | -0.19(-0.57%) |
Aug 13, 2012 | 33.34 | 33.36 | 32.93 | 33.04 | 1,154,238 | -0.37(-1.11%) |
Aug 10, 2012 | 33.13 | 33.45 | 32.97 | 33.41 | 904,106 | +0.11(+0.32%) |
Aug 09, 2012 | 33.34 | 33.38 | 32.95 | 33.31 | 1,277,709 | +0.05(+0.16%) |
Aug 08, 2012 | 32.53 | 33.46 | 32.47 | 33.25 | 2,889,205 | +0.79(+2.42%) |
Aug 07, 2012 | 32.27 | 32.59 | 30.90 | 32.47 | 3,242,350 | +0.45(+1.42%) |
Aug 06, 2012 | 31.98 | 32.27 | 31.83 | 32.01 | 1,641,918 | +0.18(+0.57%) |
Aug 03, 2012 | 31.59 | 31.88 | 31.40 | 31.83 | 1,384,328 | +0.73(+2.33%) |
Aug 02, 2012 | 32.18 | 32.19 | 31.11 | 31.11 | 1,616,283 | -1.29(-3.97%) |
Aug 01, 2012 | 32.12 | 32.44 | 31.83 | 32.39 | 1,935,608 | +0.38(+1.18%) |
Jul 31, 2012 | 32.24 | 32.24 | 31.83 | 32.01 | 1,293,690 | -0.20(-0.63%) |
Jul 30, 2012 | 31.96 | 32.29 | 31.90 | 32.22 | 1,032,037 | +0.23(+0.73%) |
Jul 27, 2012 | 31.38 | 32.06 | 31.38 | 31.98 | 1,517,864 | +0.74(+2.37%) |
Jul 26, 2012 | 30.86 | 31.38 | 30.66 | 31.24 | 2,250,016 | +0.82(+2.68%) |
Jul 25, 2012 | 30.76 | 30.81 | 30.35 | 30.42 | 861,340 | -0.20(-0.67%) |
Jul 24, 2012 | 30.83 | 30.90 | 30.43 | 30.63 | 1,435,956 | -0.21(-0.69%) |
Jul 23, 2012 | 30.93 | 30.96 | 30.69 | 30.84 | 881,315 | -0.43(-1.38%) |
Jul 20, 2012 | 31.17 | 31.42 | 31.00 | 31.27 | 943,134 | -0.02(-0.07%) |
Jul 19, 2012 | 31.39 | 31.43 | 31.19 | 31.29 | 727,401 | -0.08(-0.27%) |
Jul 18, 2012 | 30.89 | 31.45 | 30.86 | 31.38 | 1,325,067 | +0.42(+1.37%) |
Jul 17, 2012 | 30.86 | 31.09 | 30.71 | 30.95 | 687,760 | +0.13(+0.42%) |
Jul 16, 2012 | 30.83 | 30.94 | 30.65 | 30.83 | 1,167,842 | -0.08(-0.27%) |
Jul 13, 2012 | 30.86 | 31.29 | 30.77 | 30.91 | 1,511,906 | +0.10(+0.32%) |
Jul 12, 2012 | 30.52 | 30.86 | 30.39 | 30.81 | 1,159,712 | +0.20(+0.64%) |
Jul 11, 2012 | 30.26 | 30.67 | 30.17 | 30.61 | 1,300,371 | +0.30(+0.97%) |
Jul 10, 2012 | 30.73 | 30.86 | 30.23 | 30.32 | 1,090,229 | -0.21(-0.69%) |
Jul 09, 2012 | 31.01 | 31.08 | 30.43 | 30.53 | 1,369,696 | -0.48(-1.56%) |
Jul 06, 2012 | 31.18 | 31.29 | 30.97 | 31.01 | 967,609 | -0.30(-0.97%) |
Jul 05, 2012 | 31.37 | 31.49 | 31.19 | 31.32 | 836,344 | -0.20(-0.65%) |
Jul 03, 2012 | 31.39 | 31.60 | 31.21 | 31.52 | 810,097 | +0.15(+0.48%) |