Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.52 | 46.52 | 46.52 | 46.52 | 100 | -0.43(-0.92%) |
Jul 29, 2013 | 46.95 | 46.95 | 46.95 | 0 | +0.07(+0.15%) | |
Jul 26, 2013 | 47.57 | 47.57 | 46.88 | 46.88 | 450 | -1.10(-2.29%) |
Jul 25, 2013 | 47.97 | 47.98 | 47.97 | 47.98 | 1,236 | +2.58(+5.68%) |
Jul 24, 2013 | 45.40 | 45.40 | 45.40 | 45.40 | 613 | +1.37(+3.11%) |
Jul 23, 2013 | 44.03 | 44.03 | 44.03 | 44.03 | 930 | +0.75(+1.73%) |
Jul 22, 2013 | 43.02 | 43.28 | 43.02 | 43.28 | 430 | -0.24(-0.55%) |
Jul 19, 2013 | 43.52 | 43.52 | 43.52 | 43.52 | 113 | -3.04(-6.53%) |
Jul 18, 2013 | 46.56 | 46.56 | 46.56 | 46.56 | 147 | -0.26(-0.56%) |
Jul 17, 2013 | 46.35 | 46.82 | 46.34 | 46.82 | 1,895 | -1.73(-3.56%) |
Jul 16, 2013 | 48.95 | 48.95 | 48.55 | 48.55 | 458 | -1.30(-2.61%) |
Jul 15, 2013 | 49.74 | 49.85 | 49.74 | 49.85 | 9,038 | +1.85(+3.85%) |
Jul 12, 2013 | 48.06 | 48.08 | 47.98 | 48.00 | 7,405 | +0.50(+1.05%) |
Jul 11, 2013 | 47.20 | 47.55 | 47.20 | 47.50 | 4,438 | +1.45(+3.15%) |
Jul 10, 2013 | 48.15 | 48.15 | 45.91 | 46.05 | 21,739 | -3.60(-7.25%) |
Jul 09, 2013 | 50.19 | 52.95 | 49.35 | 49.65 | 8,210 | -3.30(-6.23%) |
Jul 08, 2013 | 52.42 | 52.95 | 52.42 | 52.95 | 1,458 | +1.60(+3.12%) |
Jul 05, 2013 | 51.47 | 51.82 | 51.35 | 51.35 | 1,905 | -3.49(-6.36%) |
Jul 03, 2013 | 54.75 | 55.25 | 54.75 | 54.84 | 2,640 | -1.76(-3.11%) |
Jul 02, 2013 | 56.12 | 56.60 | 56.12 | 56.60 | 1,412 | +0.75(+1.34%) |
Jul 01, 2013 | 56.24 | 56.30 | 55.85 | 55.85 | 1,629 | -0.39(-0.69%) |
Jun 28, 2013 | 55.71 | 56.24 | 55.71 | 56.24 | 2,201 | +3.29(+6.21%) |
Jun 26, 2013 | 52.91 | 52.95 | 52.71 | 52.95 | 1,125 | +0.75(+1.44%) |
Jun 25, 2013 | 52.11 | 52.30 | 52.11 | 52.20 | 3,251 | +3.15(+6.42%) |
Jun 24, 2013 | 51.73 | 49.08 | 49.05 | 49.05 | 17,603 | -2.68(-5.18%) |
Jun 21, 2013 | 51.95 | 51.95 | 51.15 | 51.73 | 1,705 | -1.05(-1.99%) |
Jun 20, 2013 | 53.00 | 53.02 | 52.78 | 52.78 | 518 | -1.15(-2.13%) |
Jun 19, 2013 | 53.93 | 54.11 | 53.93 | 53.93 | 1,187 | +1.13(+2.14%) |
Jun 18, 2013 | 52.56 | 52.98 | 52.56 | 52.80 | 1,905 | -0.64(-1.20%) |
Jun 17, 2013 | 53.40 | 53.44 | 53.40 | 53.44 | 456 | +0.54(+1.02%) |
Jun 14, 2013 | 53.02 | 53.02 | 52.90 | 52.90 | 1,601 | -0.89(-1.65%) |
Jun 13, 2013 | 53.29 | 53.79 | 53.14 | 53.79 | 2,918 | -1.80(-3.24%) |
Jun 12, 2013 | 55.59 | 55.63 | 55.59 | 55.59 | 1,181 | -0.26(-0.47%) |
Jun 11, 2013 | 55.89 | 55.89 | 55.85 | 55.85 | 1,206 | -1.63(-2.83%) |
Jun 10, 2013 | 57.80 | 57.80 | 57.36 | 57.48 | 2,988 | +0.73(+1.28%) |
Jun 07, 2013 | 56.75 | 56.75 | 56.75 | 56.75 | 308 | -1.63(-2.79%) |
Jun 06, 2013 | 58.11 | 58.38 | 57.99 | 58.38 | 7,510 | +0.05(+0.09%) |
Jun 05, 2013 | 58.81 | 58.81 | 58.30 | 58.33 | 635 | -0.87(-1.47%) |
Jun 04, 2013 | 59.71 | 59.71 | 59.20 | 59.20 | 2,052 | +2.25(+3.95%) |
Jun 03, 2013 | 56.77 | 56.95 | 56.77 | 56.95 | 1,313 | +0.25(+0.44%) |
May 31, 2013 | 57.08 | 57.08 | 56.70 | 56.70 | 1,984 | +0.86(+1.54%) |
May 29, 2013 | 55.84 | 55.84 | 55.84 | 0 | -1.10(-1.93%) | |
May 28, 2013 | 57.32 | 57.32 | 56.59 | 56.94 | 606 | +1.84(+3.34%) |
May 24, 2013 | 55.63 | 55.63 | 55.00 | 55.10 | 2,949 | +1.40(+2.61%) |
May 23, 2013 | 54.14 | 54.37 | 53.25 | 53.70 | 10,812 | -2.10(-3.76%) |
May 22, 2013 | 57.00 | 57.00 | 55.78 | 55.80 | 1,860 | -0.20(-0.36%) |
May 21, 2013 | 56.00 | 56.00 | 55.42 | 56.00 | 1,654 | -0.63(-1.11%) |
May 17, 2013 | 56.63 | 56.63 | 56.63 | 0 | +0.43(+0.77%) | |
May 16, 2013 | 55.85 | 56.44 | 55.85 | 56.20 | 2,689 | +0.35(+0.63%) |
May 15, 2013 | 55.27 | 55.85 | 55.27 | 55.85 | 2,248 | +2.91(+5.50%) |
May 13, 2013 | 52.94 | 52.94 | 52.76 | 52.94 | 486 | +1.40(+2.72%) |
May 10, 2013 | 51.14 | 51.54 | 51.14 | 51.54 | 1,427 | +0.46(+0.90%) |
May 09, 2013 | 51.16 | 51.77 | 51.08 | 51.08 | 541 | +0.81(+1.61%) |
May 08, 2013 | 49.94 | 50.63 | 49.94 | 50.27 | 1,821 | +0.33(+0.66%) |
May 07, 2013 | 49.80 | 49.94 | 49.80 | 49.94 | 1,688 | +1.08(+2.21%) |
May 06, 2013 | 48.86 | 48.86 | 48.32 | 48.86 | 1,776 | -0.14(-0.29%) |
May 03, 2013 | 48.86 | 49.00 | 48.65 | 49.00 | 1,052 | +0.35(+0.72%) |
May 02, 2013 | 48.66 | 48.66 | 48.64 | 48.65 | 339 | -0.05(-0.10%) |
May 01, 2013 | 48.47 | 48.70 | 48.47 | 48.70 | 668 | -0.12(-0.24%) |
Apr 30, 2013 | 48.64 | 48.82 | 48.64 | 48.82 | 285 | +0.52(+1.07%) |
Apr 29, 2013 | 47.97 | 48.30 | 47.97 | 48.30 | 500 | +0.61(+1.28%) |
Apr 26, 2013 | 47.77 | 47.69 | 47.69 | 47.69 | 2,982 | +1.29(+2.78%) |
Apr 25, 2013 | 46.34 | 46.75 | 46.34 | 46.40 | 667 | +0.53(+1.16%) |
Apr 24, 2013 | 45.95 | 46.29 | 45.87 | 45.87 | 683 | -0.17(-0.37%) |
Apr 23, 2013 | 46.15 | 46.15 | 46.04 | 46.04 | 655 | -0.01(-0.02%) |
Apr 22, 2013 | 45.97 | 46.05 | 45.86 | 46.05 | 39,319 | +0.64(+1.41%) |
Apr 19, 2013 | 45.00 | 45.41 | 45.00 | 45.41 | 1,942 | -1.79(-3.79%) |
Apr 18, 2013 | 47.87 | 47.87 | 47.20 | 47.20 | 3,664 | -0.90(-1.87%) |
Apr 17, 2013 | 49.18 | 49.18 | 47.90 | 48.10 | 27,238 | -1.61(-3.24%) |
Apr 16, 2013 | 50.00 | 50.00 | 49.71 | 49.71 | 548 | +0.16(+0.32%) |
Apr 15, 2013 | 49.98 | 49.98 | 49.55 | 49.55 | 417 | -0.20(-0.40%) |
Apr 12, 2013 | 49.30 | 49.75 | 49.30 | 49.75 | 4,444 | +0.86(+1.76%) |
Apr 11, 2013 | 48.65 | 48.89 | 48.60 | 48.89 | 1,121 | -1.24(-2.47%) |
Apr 10, 2013 | 50.33 | 50.33 | 50.13 | 50.13 | 716 | +2.60(+5.47%) |
Apr 09, 2013 | 47.53 | 47.53 | 47.53 | 47.53 | 183 | -0.77(-1.59%) |
Apr 08, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 475 | +0.76(+1.60%) |
Apr 05, 2013 | 46.90 | 47.54 | 46.77 | 47.54 | 659 | -0.01(-0.02%) |
Apr 04, 2013 | 47.68 | 47.83 | 47.55 | 47.55 | 732 | +0.10(+0.21%) |
Apr 03, 2013 | 47.71 | 47.71 | 47.44 | 47.45 | 8,505 | +0.75(+1.61%) |
Apr 02, 2013 | 46.84 | 46.95 | 46.66 | 46.70 | 50,531 | -1.20(-2.51%) |
Apr 01, 2013 | 47.76 | 47.90 | 47.76 | 47.90 | 2,070 | -0.45(-0.93%) |
Mar 28, 2013 | 46.71 | 48.35 | 46.71 | 48.35 | 17,489 | +1.77(+3.80%) |
Mar 27, 2013 | 46.20 | 46.58 | 46.20 | 46.58 | 6,008 | +3.11(+7.15%) |
Mar 26, 2013 | 43.10 | 43.47 | 43.00 | 43.47 | 1,417 | +2.05(+4.95%) |
Mar 25, 2013 | 41.13 | 41.42 | 41.13 | 41.42 | 695 | +0.18(+0.44%) |
Mar 22, 2013 | 41.24 | 41.24 | 41.09 | 41.24 | 762 | +1.40(+3.51%) |
Mar 21, 2013 | 39.90 | 40.07 | 39.84 | 39.84 | 4,544 | -1.61(-3.88%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.19 | 41.45 | 1,553 | +2.16(+5.50%) |
Mar 19, 2013 | 39.45 | 39.45 | 39.05 | 39.29 | 947 | -0.95(-2.36%) |
Mar 18, 2013 | 40.07 | 40.32 | 40.00 | 40.24 | 1,901 | +0.68(+1.72%) |
Mar 15, 2013 | 39.56 | 39.61 | 39.56 | 39.56 | 487 | -0.72(-1.79%) |
Mar 14, 2013 | 39.80 | 40.28 | 39.80 | 40.28 | 1,930 | +0.48(+1.21%) |
Mar 13, 2013 | 39.98 | 40.34 | 39.80 | 39.80 | 665 | -1.68(-4.05%) |
Mar 12, 2013 | 41.10 | 41.50 | 41.08 | 41.48 | 1,988 | +0.35(+0.85%) |
Mar 11, 2013 | 40.88 | 41.36 | 40.88 | 41.13 | 1,860 | -0.20(-0.48%) |
Mar 08, 2013 | 41.35 | 41.58 | 41.33 | 41.33 | 5,525 | -0.06(-0.14%) |
Mar 07, 2013 | 41.26 | 41.39 | 41.03 | 41.39 | 16,705 | -0.80(-1.90%) |
Mar 06, 2013 | 41.94 | 42.19 | 41.94 | 42.19 | 1,707 | -0.41(-0.96%) |
Mar 05, 2013 | 42.51 | 42.62 | 42.51 | 42.60 | 827 | +1.24(+3.00%) |
Mar 04, 2013 | 41.63 | 41.63 | 41.19 | 41.36 | 3,453 | -0.84(-1.99%) |
Mar 01, 2013 | 42.25 | 42.25 | 42.20 | 42.20 | 720 | -0.16(-0.38%) |
Feb 28, 2013 | 42.21 | 42.36 | 42.21 | 42.36 | 654 | +1.67(+4.10%) |
Feb 27, 2013 | 40.85 | 40.85 | 40.69 | 40.69 | 641 | +0.74(+1.85%) |
Feb 26, 2013 | 40.05 | 40.39 | 39.75 | 39.95 | 2,050 | -0.54(-1.33%) |
Feb 22, 2013 | 40.50 | 40.53 | 40.46 | 40.49 | 3,891 | +0.37(+0.92%) |
Feb 21, 2013 | 40.32 | 40.44 | 40.03 | 40.12 | 6,714 | -0.78(-1.91%) |
Feb 20, 2013 | 40.82 | 41.00 | 40.53 | 40.90 | 1,838 | +0.64(+1.59%) |
Feb 19, 2013 | 40.26 | 40.26 | 40.13 | 40.26 | 953 | -0.64(-1.56%) |
Feb 15, 2013 | 40.85 | 40.90 | 40.85 | 40.90 | 19,333 | +0.42(+1.05%) |
Feb 14, 2013 | 40.09 | 40.68 | 40.09 | 40.48 | 3,335 | +0.82(+2.06%) |
Feb 13, 2013 | 39.90 | 39.90 | 39.66 | 39.66 | 612 | -0.13(-0.33%) |
Feb 12, 2013 | 39.60 | 39.90 | 39.60 | 39.79 | 1,316 | -0.11(-0.28%) |
Feb 11, 2013 | 39.41 | 39.90 | 39.41 | 39.90 | 2,678 | +0.16(+0.40%) |
Feb 08, 2013 | 39.20 | 39.74 | 39.20 | 39.74 | 4,228 | +1.18(+3.06%) |
Feb 07, 2013 | 38.26 | 38.56 | 38.26 | 38.56 | 646 | +0.77(+2.04%) |
Feb 06, 2013 | 37.54 | 37.79 | 37.54 | 37.79 | 1,886 | +0.29(+0.77%) |
Feb 04, 2013 | 37.87 | 37.87 | 37.50 | 37.50 | 1,145 | -0.91(-2.37%) |
Feb 01, 2013 | 38.70 | 38.70 | 38.41 | 38.41 | 1,309 | -0.44(-1.13%) |
Jan 31, 2013 | 38.84 | 38.85 | 38.47 | 38.85 | 664 | +0.23(+0.60%) |
Jan 30, 2013 | 38.40 | 38.62 | 38.30 | 38.62 | 2,006 | +0.58(+1.52%) |
Jan 29, 2013 | 38.21 | 38.21 | 37.97 | 38.04 | 2,535 | +0.29(+0.77%) |
Jan 28, 2013 | 37.79 | 38.24 | 37.75 | 37.75 | 1,311 | +1.29(+3.54%) |
Jan 25, 2013 | 36.44 | 36.77 | 36.44 | 36.46 | 1,778 | +0.19(+0.52%) |
Jan 24, 2013 | 36.70 | 36.71 | 36.27 | 36.27 | 2,095 | -2.22(-5.77%) |
Jan 23, 2013 | 38.82 | 38.82 | 38.49 | 38.49 | 485 | +0.38(+1.00%) |
Jan 22, 2013 | 37.97 | 38.11 | 37.80 | 38.11 | 1,094 | -0.03(-0.08%) |
Jan 18, 2013 | 38.24 | 38.24 | 37.92 | 38.14 | 334 | -0.23(-0.61%) |
Jan 17, 2013 | 38.12 | 38.38 | 38.12 | 38.38 | 875 | +1.81(+4.96%) |
Jan 16, 2013 | 36.85 | 36.90 | 36.56 | 36.56 | 3,306 | +0.36(+0.99%) |
Jan 15, 2013 | 36.12 | 36.20 | 36.12 | 36.20 | 2,111 | -0.93(-2.50%) |
Jan 14, 2013 | 37.06 | 37.20 | 37.06 | 37.13 | 5,586 | +0.55(+1.50%) |
Jan 12, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | +0.00(+0.00%) |
Jan 11, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | -0.13(-0.35%) |
Jan 10, 2013 | 36.51 | 36.71 | 36.40 | 36.71 | 1,840 | +0.95(+2.66%) |
Jan 09, 2013 | 35.76 | 35.76 | 35.76 | 35.76 | 616 | +1.12(+3.23%) |
Jan 08, 2013 | 34.10 | 34.64 | 34.10 | 34.64 | 1,030 | -2.28(-6.18%) |
Jan 07, 2013 | 36.79 | 36.92 | 36.50 | 36.92 | 2,054 | +0.02(+0.05%) |
Jan 04, 2013 | 36.50 | 36.90 | 36.50 | 36.90 | 17,354 | +1.40(+3.94%) |
Jan 03, 2013 | 35.40 | 35.55 | 35.40 | 35.50 | 5,229 | -0.58(-1.61%) |
Jan 02, 2013 | 35.75 | 36.08 | 35.75 | 36.08 | 546 | +0.80(+2.27%) |
Dec 31, 2012 | 34.97 | 35.34 | 34.97 | 35.28 | 1,451 | +0.48(+1.38%) |
Dec 28, 2012 | 34.49 | 34.96 | 34.49 | 34.80 | 3,012 | +0.96(+2.84%) |
Dec 27, 2012 | 33.86 | 34.01 | 33.83 | 33.84 | 766 | -0.47(-1.37%) |
Dec 26, 2012 | 34.31 | 34.45 | 34.31 | 34.31 | 774 | -0.16(-0.45%) |
Dec 24, 2012 | 34.56 | 34.56 | 34.21 | 34.47 | 1,345 | -0.37(-1.06%) |
Dec 21, 2012 | 34.49 | 34.95 | 34.49 | 34.84 | 10,518 | -0.24(-0.70%) |
Dec 20, 2012 | 35.00 | 35.08 | 34.95 | 35.08 | 15,667 | -0.31(-0.88%) |
Dec 19, 2012 | 35.67 | 35.67 | 35.39 | 35.39 | 395 | +1.72(+5.11%) |
Dec 18, 2012 | 33.75 | 33.75 | 33.67 | 33.67 | 1,365 | +0.35(+1.05%) |
Dec 17, 2012 | 33.25 | 33.55 | 33.25 | 33.32 | 3,385 | -2.11(-5.96%) |
Dec 14, 2012 | 35.00 | 35.45 | 35.00 | 35.43 | 2,561 | -2.09(-5.57%) |
Dec 13, 2012 | 37.52 | 37.60 | 37.52 | 37.52 | 1,099 | -0.62(-1.63%) |
Dec 12, 2012 | 38.48 | 38.65 | 38.11 | 38.14 | 550 | -0.13(-0.34%) |
Dec 11, 2012 | 38.00 | 38.27 | 38.00 | 38.27 | 750 | +0.33(+0.87%) |
Dec 10, 2012 | 37.90 | 37.94 | 37.50 | 37.94 | 667 | -0.99(-2.54%) |
Dec 07, 2012 | 38.58 | 38.93 | 38.49 | 38.93 | 6,711 | -1.37(-3.40%) |
Dec 06, 2012 | 40.29 | 40.30 | 40.29 | 40.30 | 727 | +0.10(+0.25%) |
Dec 05, 2012 | 39.66 | 40.20 | 39.66 | 40.20 | 12,743 | +1.64(+4.25%) |
Dec 04, 2012 | 38.26 | 38.56 | 38.20 | 38.56 | 5,328 | +1.00(+2.66%) |
Nov 30, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 134 | +0.31(+0.84%) |
Nov 29, 2012 | 37.23 | 37.25 | 37.08 | 37.25 | 2,374 | +0.35(+0.95%) |
Nov 28, 2012 | 36.58 | 37.14 | 36.58 | 36.90 | 693 | -0.70(-1.86%) |
Nov 27, 2012 | 37.83 | 37.83 | 37.60 | 37.60 | 468 | -0.49(-1.29%) |
Nov 26, 2012 | 38.09 | 38.09 | 38.09 | 38.09 | 140 | -0.45(-1.17%) |
Nov 23, 2012 | 38.36 | 38.54 | 38.36 | 38.54 | 1,228 | +1.89(+5.16%) |
Nov 21, 2012 | 36.79 | 36.79 | 36.65 | 36.65 | 888 | -0.50(-1.35%) |
Nov 20, 2012 | 36.90 | 37.15 | 36.76 | 37.15 | 2,459 | +0.00(+0.00%) |
Nov 19, 2012 | 37.35 | 37.64 | 37.15 | 37.15 | 3,502 | +1.57(+4.41%) |
Nov 16, 2012 | 35.58 | 35.58 | 35.58 | 35.58 | 432 | -0.66(-1.82%) |
Nov 15, 2012 | 36.59 | 36.59 | 36.24 | 36.24 | 626 | -0.97(-2.61%) |
Nov 14, 2012 | 37.43 | 37.43 | 37.18 | 37.21 | 1,820 | -0.03(-0.08%) |
Nov 13, 2012 | 37.60 | 37.60 | 37.24 | 37.24 | 1,209 | -1.19(-3.10%) |
Nov 12, 2012 | 38.29 | 38.43 | 38.29 | 38.43 | 1,505 | +1.28(+3.45%) |
Nov 09, 2012 | 36.94 | 37.48 | 36.94 | 37.15 | 4,916 | +0.20(+0.54%) |
Nov 08, 2012 | 36.95 | 37.05 | 36.95 | 36.95 | 2,657 | +0.55(+1.51%) |
Nov 07, 2012 | 36.71 | 36.71 | 36.40 | 36.40 | 1,805 | -1.40(-3.70%) |
Nov 06, 2012 | 37.96 | 38.34 | 37.80 | 37.80 | 1,254 | +1.35(+3.70%) |
Nov 05, 2012 | 36.60 | 36.60 | 36.20 | 36.45 | 914 | +0.85(+2.39%) |
Nov 02, 2012 | 35.89 | 35.89 | 35.60 | 35.60 | 2,256 | -0.63(-1.74%) |
Nov 01, 2012 | 36.25 | 36.25 | 36.23 | 36.23 | 403 | +1.23(+3.51%) |
Oct 31, 2012 | 35.40 | 35.40 | 34.99 | 35.00 | 1,755 | +0.51(+1.48%) |
Oct 26, 2012 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.29%) | |
Oct 23, 2012 | 34.39 | 34.39 | 34.39 | 0 | +0.55(+1.63%) | |
Oct 19, 2012 | 34.70 | 34.70 | 33.70 | 33.84 | 24,186 | -1.41(-4.00%) |
Oct 18, 2012 | 35.40 | 35.40 | 34.71 | 35.25 | 5,927 | -0.10(-0.28%) |
Oct 17, 2012 | 34.93 | 35.37 | 34.93 | 35.35 | 1,880 | +0.39(+1.11%) |
Oct 16, 2012 | 34.91 | 35.20 | 34.91 | 34.96 | 3,439 | -1.01(-2.81%) |
Oct 15, 2012 | 35.49 | 35.97 | 35.49 | 35.97 | 528 | -0.38(-1.05%) |
Oct 12, 2012 | 36.35 | 36.35 | 36.35 | 36.35 | 336 | +0.25(+0.69%) |
Oct 11, 2012 | 36.25 | 36.25 | 36.05 | 36.10 | 4,222 | +0.52(+1.46%) |
Oct 10, 2012 | 35.27 | 35.60 | 35.27 | 35.58 | 549 | -0.65(-1.79%) |
Oct 09, 2012 | 36.12 | 36.23 | 35.21 | 36.23 | 1,670 | +1.53(+4.41%) |
Oct 08, 2012 | 34.70 | 35.25 | 34.70 | 34.70 | 387 | -0.70(-1.98%) |
Oct 06, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.00(+0.00%) |
Oct 05, 2012 | 35.50 | 35.70 | 35.25 | 35.40 | 3,516 | +0.75(+2.16%) |
Oct 04, 2012 | 34.53 | 35.18 | 34.53 | 34.65 | 2,948 | -0.15(-0.43%) |
Oct 03, 2012 | 34.61 | 34.89 | 34.47 | 34.80 | 3,582 | -0.82(-2.29%) |
Oct 02, 2012 | 35.65 | 35.85 | 35.57 | 35.62 | 1,874 | -0.15(-0.41%) |
Oct 01, 2012 | 36.30 | 36.30 | 35.70 | 35.76 | 3,048 | +0.06(+0.18%) |
Sep 28, 2012 | 35.57 | 35.70 | 35.54 | 35.70 | 30,290 | -1.25(-3.38%) |
Sep 27, 2012 | 36.90 | 37.18 | 36.80 | 36.95 | 2,843 | +0.09(+0.24%) |
Sep 26, 2012 | 36.86 | 36.96 | 36.86 | 36.86 | 874 | -1.34(-3.51%) |
Sep 25, 2012 | 37.50 | 38.20 | 37.50 | 38.20 | 2,921 | +1.02(+2.75%) |
Sep 24, 2012 | 36.99 | 37.18 | 36.99 | 37.18 | 1,833 | +0.68(+1.86%) |
Sep 21, 2012 | 36.11 | 36.50 | 36.11 | 36.50 | 4,800 | +1.35(+3.84%) |
Sep 20, 2012 | 35.07 | 35.40 | 35.07 | 35.15 | 1,331 | -0.66(-1.84%) |
Sep 19, 2012 | 35.69 | 35.95 | 35.69 | 35.81 | 1,629 | +0.72(+2.05%) |
Sep 18, 2012 | 35.65 | 35.65 | 35.09 | 35.09 | 660 | +0.38(+1.09%) |
Sep 17, 2012 | 34.61 | 35.24 | 34.61 | 34.71 | 1,767 | -1.28(-3.56%) |
Sep 14, 2012 | 35.78 | 36.25 | 35.78 | 35.99 | 19,815 | -0.05(-0.14%) |
Sep 13, 2012 | 34.97 | 36.04 | 34.97 | 36.04 | 989 | +0.29(+0.81%) |
Sep 12, 2012 | 35.75 | 35.75 | 35.45 | 35.75 | 4,378 | +0.17(+0.49%) |
Sep 11, 2012 | 35.25 | 35.70 | 35.00 | 35.58 | 4,602 | +0.16(+0.44%) |
Sep 10, 2012 | 36.00 | 36.00 | 35.42 | 35.42 | 836 | -0.58(-1.61%) |
Sep 07, 2012 | 35.55 | 36.10 | 35.55 | 36.00 | 1,942 | +1.10(+3.15%) |
Sep 06, 2012 | 35.23 | 35.23 | 34.90 | 34.90 | 4,476 | +0.65(+1.90%) |
Sep 05, 2012 | 34.10 | 34.25 | 34.10 | 34.25 | 4,965 | -0.15(-0.44%) |
Sep 04, 2012 | 34.38 | 34.56 | 33.91 | 34.40 | 9,287 | +0.46(+1.36%) |
Aug 31, 2012 | 33.94 | 33.94 | 33.94 | 33.94 | 200 | -0.20(-0.59%) |
Aug 30, 2012 | 34.14 | 34.14 | 33.58 | 34.14 | 2,532 | -0.48(-1.39%) |
Aug 29, 2012 | 35.00 | 35.00 | 34.62 | 34.62 | 319 | +3.13(+9.94%) |
Aug 24, 2012 | 31.49 | 31.49 | 31.49 | 0 | +0.35(+1.12%) | |
Aug 23, 2012 | 31.28 | 31.28 | 30.85 | 31.14 | 2,672 | -1.38(-4.24%) |
Aug 22, 2012 | 32.04 | 32.52 | 32.04 | 32.52 | 715 | +0.21(+0.65%) |
Aug 21, 2012 | 32.40 | 32.40 | 32.31 | 32.31 | 852 | +0.65(+2.05%) |
Aug 20, 2012 | 31.50 | 31.66 | 31.00 | 31.66 | 1,461 | +0.51(+1.64%) |
Aug 17, 2012 | 30.92 | 31.15 | 30.92 | 31.15 | 3,870 | +0.05(+0.16%) |
Aug 16, 2012 | 30.73 | 31.20 | 30.73 | 31.10 | 2,351 | +0.64(+2.10%) |
Aug 15, 2012 | 30.15 | 30.89 | 30.15 | 30.46 | 952 | -0.44(-1.42%) |
Aug 14, 2012 | 30.52 | 31.09 | 30.52 | 30.90 | 2,209 | +0.81(+2.69%) |
Aug 13, 2012 | 30.09 | 30.09 | 30.09 | 30.09 | 300 | -0.31(-1.02%) |
Aug 11, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +0.00(+0.00%) |
Aug 10, 2012 | 30.36 | 30.40 | 29.84 | 30.40 | 716 | +1.27(+4.36%) |
Aug 09, 2012 | 29.13 | 29.13 | 29.13 | 29.13 | 1,013 | +0.19(+0.66%) |
Aug 08, 2012 | 28.94 | 28.94 | 28.94 | 28.94 | 145 | -0.96(-3.21%) |
Aug 07, 2012 | 30.75 | 30.75 | 29.90 | 29.90 | 820 | -0.35(-1.16%) |
Aug 06, 2012 | 30.25 | 30.25 | 30.25 | 30.25 | 404 | -0.17(-0.56%) |
Aug 03, 2012 | 30.65 | 30.65 | 30.42 | 30.42 | 309 | +1.02(+3.47%) |
Aug 02, 2012 | 30.25 | 30.25 | 29.40 | 29.40 | 718 | -0.58(-1.93%) |