Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.71 | 49.46 | 48.71 | 48.81 | 2,184 | +0.05(+0.10%) |
Jun 27, 2013 | 48.71 | 49.11 | 48.70 | 48.76 | 4,268 | +0.38(+0.79%) |
Jun 26, 2013 | 48.55 | 48.55 | 48.21 | 48.38 | 2,590 | +0.31(+0.64%) |
Jun 25, 2013 | 47.17 | 48.07 | 47.07 | 48.07 | 4,500 | +1.38(+2.96%) |
Jun 24, 2013 | 46.12 | 46.95 | 45.80 | 46.69 | 10,306 | +0.39(+0.84%) |
Jun 21, 2013 | 47.37 | 47.54 | 46.30 | 46.30 | 28,778 | -0.59(-1.26%) |
Jun 20, 2013 | 47.92 | 47.92 | 46.89 | 46.89 | 5,306 | -1.51(-3.12%) |
Jun 19, 2013 | 48.88 | 48.95 | 48.40 | 48.40 | 2,019 | -0.36(-0.74%) |
Jun 18, 2013 | 47.70 | 48.79 | 47.70 | 48.76 | 13,142 | +1.16(+2.44%) |
Jun 17, 2013 | 48.02 | 48.02 | 47.51 | 47.60 | 10,220 | -0.06(-0.13%) |
Jun 14, 2013 | 47.41 | 48.00 | 47.41 | 47.66 | 3,759 | +0.34(+0.72%) |
Jun 13, 2013 | 46.04 | 47.40 | 45.84 | 47.32 | 3,268 | +1.35(+2.94%) |
Jun 12, 2013 | 47.61 | 47.61 | 45.69 | 45.97 | 2,434 | -1.16(-2.46%) |
Jun 11, 2013 | 47.01 | 47.56 | 46.94 | 47.13 | 2,070 | -0.71(-1.48%) |
Jun 10, 2013 | 48.05 | 48.38 | 47.76 | 47.84 | 3,957 | -0.21(-0.44%) |
Jun 07, 2013 | 47.92 | 48.65 | 47.80 | 48.05 | 4,309 | -0.74(-1.52%) |
Jun 06, 2013 | 48.50 | 48.79 | 47.78 | 48.79 | 4,420 | +0.64(+1.33%) |
Jun 05, 2013 | 48.78 | 48.85 | 47.95 | 48.15 | 4,209 | -1.00(-2.03%) |
Jun 04, 2013 | 49.64 | 50.01 | 48.57 | 49.15 | 14,290 | -0.48(-0.97%) |
Jun 03, 2013 | 49.44 | 49.63 | 48.84 | 49.63 | 3,345 | +0.18(+0.36%) |
May 31, 2013 | 50.78 | 50.78 | 49.45 | 49.45 | 3,906 | -0.91(-1.81%) |
May 30, 2013 | 50.98 | 51.11 | 50.36 | 50.36 | 4,895 | -0.14(-0.28%) |
May 29, 2013 | 50.87 | 50.87 | 49.97 | 50.50 | 6,879 | -0.85(-1.66%) |
May 28, 2013 | 50.45 | 51.62 | 50.45 | 51.35 | 5,617 | +0.73(+1.44%) |
May 24, 2013 | 50.61 | 50.76 | 50.54 | 50.62 | 700 | -0.49(-0.96%) |
May 23, 2013 | 50.73 | 51.20 | 50.29 | 51.11 | 6,231 | -0.10(-0.20%) |
May 22, 2013 | 51.00 | 52.34 | 51.00 | 51.21 | 6,783 | +0.21(+0.41%) |
May 21, 2013 | 50.95 | 51.15 | 50.52 | 51.00 | 1,616 | -0.05(-0.10%) |
May 20, 2013 | 51.05 | 51.39 | 50.98 | 51.05 | 3,046 | -0.43(-0.84%) |
May 17, 2013 | 50.09 | 51.48 | 50.09 | 51.48 | 3,440 | +1.87(+3.77%) |
May 16, 2013 | 50.52 | 50.52 | 49.61 | 49.61 | 3,254 | -0.66(-1.31%) |
May 15, 2013 | 49.75 | 50.28 | 49.70 | 50.27 | 2,000 | +1.31(+2.68%) |
May 13, 2013 | 47.81 | 48.98 | 47.78 | 48.96 | 4,049 | +1.31(+2.75%) |
May 10, 2013 | 47.22 | 47.65 | 47.22 | 47.65 | 1,800 | +0.79(+1.69%) |
May 09, 2013 | 46.78 | 47.05 | 46.77 | 46.86 | 2,200 | -0.05(-0.11%) |
May 08, 2013 | 47.66 | 47.66 | 46.71 | 46.91 | 1,327 | -0.73(-1.53%) |
May 07, 2013 | 47.33 | 47.67 | 47.16 | 47.64 | 7,900 | +0.48(+1.02%) |
May 06, 2013 | 48.01 | 48.01 | 47.15 | 47.16 | 4,617 | -0.53(-1.11%) |
May 03, 2013 | 47.73 | 47.74 | 47.37 | 47.69 | 3,000 | +0.32(+0.68%) |
May 02, 2013 | 46.96 | 48.15 | 46.96 | 47.37 | 119,460 | +1.05(+2.27%) |
May 01, 2013 | 45.87 | 46.88 | 45.75 | 46.32 | 5,262 | +0.53(+1.16%) |
Apr 30, 2013 | 45.89 | 46.25 | 45.38 | 45.79 | 6,113 | -0.41(-0.89%) |
Apr 29, 2013 | 46.49 | 46.84 | 46.20 | 46.20 | 3,036 | -0.30(-0.65%) |
Apr 26, 2013 | 46.05 | 46.50 | 45.90 | 46.50 | 1,862 | +0.60(+1.31%) |
Apr 25, 2013 | 46.30 | 46.30 | 45.90 | 45.90 | 6,070 | -0.15(-0.33%) |
Apr 24, 2013 | 46.47 | 46.54 | 46.01 | 46.05 | 1,627 | -0.71(-1.52%) |
Apr 23, 2013 | 46.92 | 46.93 | 46.00 | 46.76 | 35,700 | -0.23(-0.49%) |
Apr 22, 2013 | 46.42 | 47.10 | 46.29 | 46.99 | 54,775 | +1.19(+2.60%) |
Apr 19, 2013 | 45.20 | 46.13 | 45.20 | 45.80 | 25,874 | +1.08(+2.42%) |
Apr 18, 2013 | 45.46 | 45.60 | 44.72 | 44.72 | 9,380 | -0.74(-1.63%) |
Apr 17, 2013 | 45.64 | 45.97 | 45.34 | 45.46 | 3,300 | -0.66(-1.43%) |
Apr 16, 2013 | 45.37 | 46.28 | 45.37 | 46.12 | 5,649 | +1.02(+2.26%) |
Apr 15, 2013 | 46.11 | 46.30 | 44.90 | 45.10 | 5,262 | -1.45(-3.11%) |
Apr 12, 2013 | 46.40 | 46.67 | 46.18 | 46.55 | 11,516 | +0.26(+0.56%) |
Apr 11, 2013 | 46.62 | 46.94 | 46.29 | 46.29 | 39,513 | -0.26(-0.56%) |
Apr 10, 2013 | 46.16 | 46.65 | 46.09 | 46.55 | 5,838 | +0.61(+1.33%) |
Apr 09, 2013 | 46.32 | 46.51 | 45.66 | 45.94 | 3,097 | -0.27(-0.58%) |
Apr 08, 2013 | 45.30 | 46.21 | 45.21 | 46.21 | 2,638 | +0.88(+1.94%) |
Apr 05, 2013 | 43.84 | 45.33 | 43.84 | 45.33 | 1,457 | +0.45(+1.00%) |
Apr 04, 2013 | 44.92 | 45.40 | 44.88 | 44.88 | 3,161 | +0.01(+0.02%) |
Apr 03, 2013 | 45.84 | 45.84 | 44.69 | 44.87 | 3,116 | -0.67(-1.47%) |
Apr 02, 2013 | 46.07 | 46.07 | 45.54 | 45.54 | 1,016 | -0.24(-0.52%) |
Apr 01, 2013 | 46.41 | 46.91 | 45.41 | 45.78 | 6,239 | -0.55(-1.19%) |
Mar 28, 2013 | 46.46 | 46.74 | 46.33 | 46.33 | 6,741 | +0.17(+0.37%) |
Mar 27, 2013 | 46.00 | 46.23 | 46.00 | 46.16 | 717 | +0.51(+1.12%) |
Mar 26, 2013 | 45.74 | 45.91 | 45.34 | 45.65 | 7,659 | +0.19(+0.43%) |
Mar 25, 2013 | 46.25 | 46.25 | 45.40 | 45.46 | 5,637 | -0.50(-1.10%) |
Mar 22, 2013 | 46.01 | 46.24 | 45.96 | 45.96 | 3,835 | -0.04(-0.09%) |
Mar 21, 2013 | 46.33 | 46.44 | 45.98 | 46.00 | 1,700 | -0.23(-0.50%) |
Mar 20, 2013 | 46.20 | 46.42 | 46.20 | 46.23 | 1,890 | +0.47(+1.03%) |
Mar 19, 2013 | 46.88 | 46.90 | 45.66 | 45.76 | 2,850 | -0.91(-1.95%) |
Mar 18, 2013 | 45.97 | 46.76 | 45.77 | 46.67 | 1,520 | -0.03(-0.06%) |
Mar 15, 2013 | 46.83 | 47.12 | 46.70 | 46.70 | 6,164 | -0.19(-0.41%) |
Mar 14, 2013 | 46.29 | 47.30 | 46.29 | 46.89 | 8,136 | +1.01(+2.20%) |
Mar 13, 2013 | 45.92 | 45.97 | 45.58 | 45.88 | 3,891 | -0.04(-0.09%) |
Mar 12, 2013 | 45.75 | 45.94 | 44.97 | 45.92 | 15,907 | +0.09(+0.20%) |
Mar 11, 2013 | 45.74 | 45.99 | 45.57 | 45.83 | 14,080 | -0.16(-0.35%) |
Mar 08, 2013 | 45.16 | 46.07 | 45.16 | 45.99 | 13,530 | +0.99(+2.20%) |
Mar 07, 2013 | 44.80 | 45.49 | 44.64 | 45.00 | 9,130 | +0.26(+0.58%) |
Mar 06, 2013 | 45.24 | 45.40 | 44.52 | 44.74 | 31,437 | -0.10(-0.22%) |
Mar 05, 2013 | 44.27 | 45.04 | 44.27 | 44.84 | 18,746 | +1.03(+2.35%) |
Mar 04, 2013 | 43.21 | 43.86 | 43.19 | 43.81 | 5,675 | +0.30(+0.69%) |
Mar 01, 2013 | 43.07 | 43.51 | 42.97 | 43.51 | 4,929 | +0.17(+0.39%) |
Feb 28, 2013 | 43.42 | 43.60 | 43.15 | 43.34 | 3,412 | -0.41(-0.94%) |
Feb 27, 2013 | 42.84 | 43.95 | 42.84 | 43.75 | 6,100 | +1.26(+2.97%) |
Feb 26, 2013 | 42.46 | 42.50 | 42.31 | 42.49 | 7,250 | -0.90(-2.07%) |
Feb 22, 2013 | 43.35 | 43.45 | 43.06 | 43.39 | 2,300 | +0.03(+0.07%) |
Feb 21, 2013 | 43.87 | 43.87 | 43.36 | 43.36 | 11,900 | -0.52(-1.19%) |
Feb 20, 2013 | 44.87 | 44.89 | 43.77 | 43.88 | 4,850 | -0.98(-2.18%) |
Feb 19, 2013 | 44.70 | 45.05 | 44.67 | 44.86 | 8,300 | +0.28(+0.63%) |
Feb 15, 2013 | 43.32 | 45.68 | 43.32 | 44.58 | 18,583 | +1.63(+3.80%) |
Feb 14, 2013 | 42.30 | 43.00 | 42.30 | 42.95 | 3,700 | +0.25(+0.59%) |
Feb 13, 2013 | 43.11 | 43.36 | 42.45 | 42.70 | 6,853 | -0.45(-1.04%) |
Feb 12, 2013 | 42.68 | 43.21 | 42.68 | 43.15 | 2,088 | +0.84(+1.99%) |
Feb 11, 2013 | 42.76 | 42.76 | 42.06 | 42.31 | 6,299 | -0.50(-1.17%) |
Feb 08, 2013 | 42.67 | 42.81 | 42.66 | 42.81 | 1,150 | +0.43(+1.01%) |
Feb 07, 2013 | 41.83 | 42.42 | 41.30 | 42.38 | 22,536 | +0.33(+0.78%) |
Feb 06, 2013 | 42.32 | 42.32 | 41.87 | 42.05 | 35,470 | +0.16(+0.38%) |
Feb 04, 2013 | 42.12 | 42.25 | 41.82 | 41.89 | 3,300 | -0.57(-1.34%) |
Feb 01, 2013 | 41.87 | 42.46 | 41.79 | 42.46 | 3,536 | +0.76(+1.82%) |
Jan 31, 2013 | 41.97 | 41.97 | 41.54 | 41.70 | 24,771 | -0.55(-1.30%) |
Jan 30, 2013 | 42.30 | 42.30 | 42.00 | 42.25 | 9,916 | +0.13(+0.31%) |
Jan 29, 2013 | 41.99 | 42.34 | 41.96 | 42.12 | 2,605 | -0.20(-0.47%) |
Jan 28, 2013 | 42.24 | 42.42 | 42.13 | 42.32 | 4,472 | +0.11(+0.26%) |
Jan 25, 2013 | 42.17 | 42.21 | 41.68 | 42.21 | 30,097 | +0.18(+0.43%) |
Jan 24, 2013 | 42.27 | 43.10 | 41.73 | 42.03 | 13,945 | -0.18(-0.43%) |
Jan 23, 2013 | 41.71 | 42.21 | 41.48 | 42.21 | 3,952 | +0.39(+0.93%) |
Jan 22, 2013 | 40.78 | 41.85 | 40.78 | 41.82 | 5,853 | +1.37(+3.39%) |
Jan 18, 2013 | 40.86 | 40.87 | 40.00 | 40.45 | 15,061 | -0.60(-1.46%) |
Jan 17, 2013 | 41.64 | 42.43 | 40.90 | 41.05 | 182,790 | +3.06(+8.05%) |
Jan 16, 2013 | 37.81 | 38.05 | 37.80 | 37.99 | 16,031 | -0.14(-0.37%) |
Jan 15, 2013 | 37.89 | 38.20 | 37.68 | 38.13 | 31,804 | -0.09(-0.24%) |
Jan 14, 2013 | 38.55 | 38.60 | 38.15 | 38.22 | 5,783 | -0.32(-0.83%) |
Jan 11, 2013 | 38.32 | 38.81 | 38.32 | 38.54 | 57,328 | +0.00(+0.00%) |
Jan 10, 2013 | 38.24 | 38.56 | 38.13 | 38.54 | 22,809 | +0.55(+1.45%) |
Jan 09, 2013 | 37.87 | 38.28 | 37.79 | 37.99 | 22,629 | +0.43(+1.14%) |
Jan 08, 2013 | 38.13 | 38.13 | 37.48 | 37.56 | 19,134 | -0.76(-1.98%) |
Jan 07, 2013 | 38.21 | 38.40 | 38.21 | 38.32 | 1,900 | -0.36(-0.93%) |
Jan 04, 2013 | 39.03 | 39.03 | 38.27 | 38.68 | 1,303 | -0.38(-0.97%) |
Jan 03, 2013 | 39.35 | 39.35 | 39.00 | 39.06 | 122,627 | -0.15(-0.38%) |
Jan 02, 2013 | 38.82 | 39.23 | 37.98 | 39.21 | 71,629 | +1.23(+3.24%) |
Dec 31, 2012 | 36.58 | 38.02 | 36.58 | 37.98 | 21,257 | +1.15(+3.12%) |
Dec 28, 2012 | 37.19 | 37.24 | 36.83 | 36.83 | 5,703 | -0.47(-1.26%) |
Dec 27, 2012 | 37.35 | 37.46 | 36.73 | 37.30 | 3,836 | -0.04(-0.11%) |
Dec 26, 2012 | 37.30 | 37.56 | 37.06 | 37.34 | 2,743 | -0.18(-0.48%) |
Dec 24, 2012 | 37.59 | 37.78 | 37.44 | 37.52 | 9,424 | +0.32(+0.86%) |
Dec 21, 2012 | 37.05 | 37.41 | 36.84 | 37.20 | 21,994 | -0.35(-0.93%) |
Dec 20, 2012 | 36.72 | 37.55 | 36.72 | 37.55 | 7,291 | +1.19(+3.27%) |
Dec 19, 2012 | 36.28 | 36.70 | 36.13 | 36.36 | 9,288 | +0.03(+0.08%) |
Dec 18, 2012 | 35.80 | 36.50 | 35.70 | 36.33 | 19,911 | +0.56(+1.57%) |
Dec 17, 2012 | 35.05 | 35.77 | 34.92 | 35.77 | 17,771 | +0.87(+2.49%) |
Dec 14, 2012 | 35.07 | 35.22 | 34.86 | 34.90 | 1,509 | -0.47(-1.33%) |
Dec 13, 2012 | 36.12 | 36.12 | 35.16 | 35.37 | 6,282 | -0.69(-1.91%) |
Dec 12, 2012 | 36.14 | 36.42 | 35.94 | 36.06 | 32,247 | +0.17(+0.47%) |
Dec 11, 2012 | 36.04 | 36.08 | 35.73 | 35.89 | 2,400 | +0.08(+0.22%) |
Dec 10, 2012 | 35.45 | 35.93 | 35.45 | 35.81 | 1,063 | -0.01(-0.03%) |
Dec 07, 2012 | 35.80 | 35.82 | 35.62 | 35.82 | 1,650 | +0.17(+0.48%) |
Dec 06, 2012 | 35.43 | 35.72 | 35.43 | 35.65 | 10,229 | +0.24(+0.68%) |
Dec 05, 2012 | 35.81 | 35.90 | 35.40 | 35.41 | 2,200 | -0.47(-1.31%) |
Dec 04, 2012 | 35.72 | 35.92 | 35.36 | 35.88 | 2,800 | -0.12(-0.33%) |
Nov 30, 2012 | 35.48 | 36.00 | 35.46 | 36.00 | 4,254 | +0.38(+1.07%) |
Nov 29, 2012 | 35.47 | 35.70 | 35.47 | 35.62 | 1,400 | +0.46(+1.31%) |
Nov 28, 2012 | 34.67 | 35.16 | 34.51 | 35.16 | 2,206 | +0.22(+0.63%) |
Nov 27, 2012 | 35.41 | 35.41 | 34.94 | 34.94 | 1,050 | -0.53(-1.49%) |
Nov 26, 2012 | 35.50 | 35.50 | 35.22 | 35.47 | 1,404 | -0.28(-0.78%) |
Nov 23, 2012 | 34.86 | 35.75 | 34.86 | 35.75 | 2,276 | +0.88(+2.52%) |
Nov 21, 2012 | 34.85 | 35.00 | 34.58 | 34.87 | 20,261 | +0.20(+0.58%) |
Nov 20, 2012 | 34.22 | 35.00 | 34.22 | 34.67 | 18,250 | +0.19(+0.55%) |
Nov 19, 2012 | 34.03 | 34.48 | 34.03 | 34.48 | 14,900 | +0.88(+2.62%) |
Nov 16, 2012 | 33.64 | 33.78 | 33.18 | 33.60 | 34,986 | +0.09(+0.27%) |
Nov 15, 2012 | 33.65 | 33.65 | 33.51 | 33.51 | 3,458 | +0.24(+0.72%) |
Nov 14, 2012 | 34.34 | 34.34 | 33.24 | 33.27 | 11,821 | -1.11(-3.23%) |
Nov 13, 2012 | 34.46 | 35.06 | 34.36 | 34.38 | 7,590 | -0.14(-0.41%) |
Nov 12, 2012 | 35.20 | 35.54 | 34.52 | 34.52 | 10,880 | -0.29(-0.83%) |
Nov 09, 2012 | 34.24 | 35.12 | 34.01 | 34.81 | 7,300 | +0.46(+1.34%) |
Nov 08, 2012 | 35.46 | 35.50 | 34.33 | 34.35 | 17,133 | +0.28(+0.82%) |
Nov 07, 2012 | 34.00 | 34.38 | 33.85 | 34.07 | 9,337 | -0.27(-0.79%) |
Nov 06, 2012 | 34.05 | 34.49 | 34.05 | 34.34 | 11,813 | +0.31(+0.91%) |
Nov 05, 2012 | 34.03 | 34.25 | 33.86 | 34.03 | 13,659 | +0.90(+2.72%) |
Nov 02, 2012 | 33.88 | 34.08 | 33.13 | 33.13 | 23,954 | -0.45(-1.34%) |
Nov 01, 2012 | 32.78 | 33.58 | 32.54 | 33.58 | 28,514 | +1.09(+3.35%) |
Oct 31, 2012 | 32.82 | 32.82 | 32.39 | 32.49 | 2,572 | -0.61(-1.84%) |
Oct 26, 2012 | 33.10 | 33.10 | 33.10 | 0 | -0.31(-0.93%) | |
Oct 25, 2012 | 33.31 | 33.57 | 32.92 | 33.41 | 10,543 | +0.19(+0.57%) |
Oct 24, 2012 | 33.54 | 33.54 | 33.22 | 33.22 | 2,544 | -0.20(-0.60%) |
Oct 23, 2012 | 33.52 | 33.59 | 33.26 | 33.42 | 11,838 | -0.37(-1.09%) |
Oct 19, 2012 | 34.09 | 34.11 | 33.53 | 33.79 | 2,000 | -0.32(-0.94%) |
Oct 18, 2012 | 34.43 | 34.54 | 34.10 | 34.11 | 10,142 | -0.32(-0.93%) |
Oct 17, 2012 | 34.47 | 34.51 | 34.16 | 34.43 | 37,103 | +0.17(+0.50%) |
Oct 16, 2012 | 34.25 | 34.31 | 34.14 | 34.26 | 9,554 | +0.06(+0.18%) |
Oct 15, 2012 | 33.62 | 34.20 | 33.48 | 34.20 | 3,100 | +0.26(+0.77%) |
Oct 12, 2012 | 34.04 | 34.31 | 33.46 | 33.94 | 10,116 | -0.10(-0.29%) |
Oct 11, 2012 | 34.95 | 34.95 | 33.64 | 34.04 | 5,810 | -0.71(-2.04%) |
Oct 10, 2012 | 35.11 | 35.11 | 34.63 | 34.75 | 8,848 | -0.25(-0.71%) |
Oct 09, 2012 | 36.34 | 36.34 | 35.00 | 35.00 | 3,642 | -1.34(-3.70%) |
Oct 08, 2012 | 36.52 | 36.68 | 36.34 | 36.34 | 2,500 | -0.30(-0.81%) |
Oct 05, 2012 | 36.53 | 36.64 | 36.13 | 36.64 | 35,000 | +0.51(+1.41%) |
Oct 04, 2012 | 35.09 | 36.16 | 34.95 | 36.13 | 5,300 | +1.04(+2.96%) |
Oct 03, 2012 | 35.25 | 35.26 | 34.32 | 35.09 | 18,309 | +0.00(+0.00%) |
Oct 02, 2012 | 35.64 | 35.71 | 35.03 | 35.09 | 10,950 | -0.56(-1.57%) |
Oct 01, 2012 | 36.39 | 36.63 | 35.62 | 35.65 | 15,401 | -0.77(-2.11%) |
Sep 28, 2012 | 35.98 | 36.43 | 35.90 | 36.42 | 16,312 | +0.37(+1.03%) |
Sep 27, 2012 | 35.98 | 36.37 | 35.92 | 36.05 | 42,054 | +0.33(+0.92%) |
Sep 26, 2012 | 36.25 | 36.25 | 35.72 | 35.72 | 2,900 | -0.68(-1.87%) |
Sep 25, 2012 | 37.57 | 37.69 | 36.33 | 36.40 | 92,000 | -0.94(-2.50%) |
Sep 24, 2012 | 37.87 | 37.87 | 37.25 | 37.34 | 54,874 | -0.71(-1.88%) |
Sep 21, 2012 | 36.62 | 38.46 | 36.62 | 38.05 | 38,472 | +1.43(+3.90%) |
Sep 20, 2012 | 36.94 | 37.19 | 36.62 | 36.62 | 12,873 | -0.48(-1.29%) |
Sep 19, 2012 | 36.71 | 37.26 | 36.66 | 37.10 | 18,643 | +0.39(+1.06%) |
Sep 18, 2012 | 36.93 | 36.97 | 35.93 | 36.71 | 20,970 | -0.50(-1.34%) |
Sep 17, 2012 | 37.23 | 37.35 | 36.95 | 37.21 | 3,903 | -0.08(-0.21%) |
Sep 14, 2012 | 37.15 | 38.00 | 37.15 | 37.29 | 6,600 | +0.14(+0.38%) |
Sep 13, 2012 | 36.14 | 37.25 | 36.14 | 37.15 | 1,330 | +0.77(+2.12%) |
Sep 12, 2012 | 36.91 | 36.95 | 36.37 | 36.38 | 2,734 | -0.70(-1.89%) |
Sep 11, 2012 | 36.99 | 37.08 | 36.75 | 37.08 | 3,045 | -0.01(-0.04%) |
Sep 10, 2012 | 37.04 | 37.20 | 37.04 | 37.09 | 718 | -0.12(-0.31%) |
Sep 07, 2012 | 36.90 | 37.21 | 36.78 | 37.21 | 1,100 | +0.39(+1.06%) |
Sep 06, 2012 | 36.00 | 36.93 | 36.00 | 36.82 | 7,453 | +1.02(+2.85%) |
Sep 05, 2012 | 36.06 | 36.06 | 35.65 | 35.80 | 1,217 | -0.44(-1.21%) |
Sep 04, 2012 | 36.50 | 36.50 | 36.15 | 36.24 | 11,700 | -0.26(-0.71%) |
Aug 31, 2012 | 36.49 | 36.50 | 36.36 | 36.50 | 2,900 | +0.39(+1.08%) |
Aug 30, 2012 | 36.09 | 36.32 | 35.99 | 36.11 | 800 | -0.32(-0.87%) |
Aug 29, 2012 | 36.37 | 36.49 | 36.31 | 36.43 | 1,050 | -0.20(-0.55%) |
Aug 27, 2012 | 36.81 | 36.82 | 36.63 | 36.63 | 3,140 | -0.12(-0.33%) |
Aug 24, 2012 | 36.25 | 36.75 | 36.05 | 36.75 | 4,303 | +0.59(+1.63%) |
Aug 23, 2012 | 36.13 | 36.29 | 36.12 | 36.16 | 1,800 | -0.08(-0.22%) |
Aug 22, 2012 | 36.33 | 36.42 | 36.24 | 36.24 | 1,850 | -0.18(-0.49%) |
Aug 21, 2012 | 36.29 | 36.57 | 36.20 | 36.42 | 15,768 | +0.13(+0.36%) |
Aug 20, 2012 | 36.05 | 36.32 | 35.86 | 36.29 | 4,549 | +0.12(+0.33%) |
Aug 17, 2012 | 36.50 | 36.50 | 36.01 | 36.17 | 9,397 | -0.36(-0.99%) |
Aug 16, 2012 | 36.16 | 36.53 | 36.16 | 36.53 | 19,296 | +0.50(+1.39%) |
Aug 15, 2012 | 36.14 | 36.30 | 35.96 | 36.03 | 14,982 | -0.24(-0.66%) |
Aug 14, 2012 | 36.00 | 36.53 | 36.00 | 36.27 | 1,551 | +0.42(+1.17%) |
Aug 13, 2012 | 35.79 | 35.96 | 35.62 | 35.85 | 9,030 | -0.08(-0.22%) |
Aug 10, 2012 | 35.64 | 35.94 | 35.64 | 35.93 | 56,300 | +0.18(+0.50%) |
Aug 09, 2012 | 35.84 | 35.97 | 35.70 | 35.75 | 4,100 | +0.10(+0.28%) |
Aug 08, 2012 | 35.60 | 35.91 | 35.60 | 35.65 | 13,957 | -0.21(-0.59%) |
Aug 07, 2012 | 35.98 | 36.01 | 35.83 | 35.86 | 27,150 | +0.22(+0.62%) |
Aug 06, 2012 | 35.38 | 36.00 | 35.37 | 35.64 | 11,237 | +0.25(+0.71%) |
Aug 03, 2012 | 33.86 | 35.39 | 33.86 | 35.39 | 9,759 | +1.96(+5.86%) |
Aug 02, 2012 | 32.90 | 33.87 | 32.90 | 33.43 | 10,500 | +0.28(+0.84%) |
Aug 01, 2012 | 33.86 | 33.92 | 33.15 | 33.15 | 6,091 | -0.55(-1.63%) |
Jul 31, 2012 | 33.78 | 33.97 | 33.31 | 33.70 | 18,057 | +0.09(+0.27%) |
Jul 30, 2012 | 33.85 | 34.13 | 33.61 | 33.61 | 1,629 | -0.24(-0.71%) |
Jul 27, 2012 | 33.28 | 34.01 | 33.21 | 33.85 | 14,146 | +0.83(+2.51%) |
Jul 26, 2012 | 32.15 | 33.02 | 32.14 | 33.02 | 8,886 | +1.53(+4.86%) |
Jul 25, 2012 | 31.31 | 31.55 | 31.27 | 31.49 | 4,300 | +0.24(+0.77%) |
Jul 24, 2012 | 31.43 | 31.43 | 30.91 | 31.25 | 8,870 | -0.21(-0.67%) |
Jul 23, 2012 | 31.34 | 31.46 | 31.27 | 31.46 | 30,066 | -0.47(-1.47%) |
Jul 20, 2012 | 31.98 | 32.00 | 31.88 | 31.93 | 2,100 | -0.29(-0.90%) |
Jul 19, 2012 | 32.40 | 32.46 | 32.00 | 32.22 | 5,900 | +0.17(+0.53%) |
Jul 18, 2012 | 32.09 | 32.39 | 31.99 | 32.05 | 1,700 | -0.34(-1.05%) |
Jul 17, 2012 | 31.99 | 32.39 | 31.59 | 32.39 | 1,600 | +0.51(+1.60%) |
Jul 16, 2012 | 31.50 | 31.88 | 31.13 | 31.88 | 1,700 | +0.34(+1.08%) |
Jul 13, 2012 | 31.19 | 31.64 | 31.19 | 31.54 | 401 | +0.41(+1.32%) |
Jul 12, 2012 | 31.20 | 31.25 | 30.55 | 31.13 | 1,170 | -0.22(-0.70%) |
Jul 11, 2012 | 32.00 | 32.03 | 31.35 | 31.35 | 10,989 | -0.49(-1.54%) |
Jul 10, 2012 | 32.60 | 32.60 | 31.84 | 31.84 | 1,100 | -0.87(-2.66%) |
Jul 09, 2012 | 32.78 | 32.93 | 32.61 | 32.71 | 2,120 | -0.34(-1.03%) |
Jul 06, 2012 | 33.17 | 33.17 | 32.86 | 33.05 | 900 | -0.15(-0.45%) |
Jul 05, 2012 | 33.30 | 33.30 | 33.14 | 33.20 | 400 | -0.22(-0.66%) |
Jul 03, 2012 | 33.41 | 33.44 | 33.38 | 33.42 | 701 | +0.10(+0.30%) |