Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.05 | 40.99 | 39.76 | 40.78 | 1,835,478 | +0.70(+1.75%) |
Jul 30, 2013 | 39.88 | 40.71 | 39.43 | 40.08 | 1,792,240 | +0.58(+1.47%) |
Jul 29, 2013 | 39.21 | 39.55 | 39.03 | 39.50 | 1,005,211 | +0.30(+0.76%) |
Jul 26, 2013 | 38.86 | 39.29 | 38.78 | 39.20 | 785,262 | +0.27(+0.70%) |
Jul 25, 2013 | 38.29 | 38.95 | 38.09 | 38.93 | 788,467 | +0.74(+1.95%) |
Jul 24, 2013 | 39.07 | 39.23 | 38.10 | 38.18 | 1,003,972 | -0.86(-2.19%) |
Jul 23, 2013 | 38.97 | 39.51 | 38.64 | 39.04 | 541,961 | +0.09(+0.24%) |
Jul 22, 2013 | 39.11 | 39.10 | 38.83 | 38.94 | 843,342 | +0.02(+0.04%) |
Jul 19, 2013 | 38.26 | 39.07 | 38.17 | 38.93 | 1,341,708 | +0.59(+1.54%) |
Jul 18, 2013 | 38.57 | 38.87 | 38.32 | 38.33 | 742,319 | -0.29(-0.74%) |
Jul 17, 2013 | 38.84 | 39.02 | 38.22 | 38.62 | 1,453,016 | -0.01(-0.03%) |
Jul 16, 2013 | 38.82 | 39.06 | 38.56 | 38.63 | 1,076,732 | +0.09(+0.22%) |
Jul 15, 2013 | 38.28 | 38.71 | 38.18 | 38.55 | 816,997 | +0.35(+0.92%) |
Jul 12, 2013 | 38.24 | 38.60 | 38.05 | 38.20 | 1,118,994 | +0.24(+0.63%) |
Jul 11, 2013 | 38.01 | 38.30 | 37.60 | 37.96 | 1,426,733 | +0.93(+2.52%) |
Jul 10, 2013 | 37.62 | 38.14 | 36.97 | 37.03 | 2,126,336 | -0.45(-1.21%) |
Jul 09, 2013 | 38.27 | 38.42 | 37.45 | 37.48 | 1,821,159 | -0.77(-2.01%) |
Jul 08, 2013 | 38.60 | 38.64 | 38.21 | 38.25 | 1,084,045 | -0.19(-0.49%) |
Jul 05, 2013 | 38.57 | 38.69 | 38.09 | 38.44 | 665,077 | +0.27(+0.72%) |
Jul 03, 2013 | 38.38 | 38.52 | 37.86 | 38.16 | 1,115,185 | -0.19(-0.49%) |
Jul 02, 2013 | 38.50 | 38.78 | 38.17 | 38.35 | 838,439 | +0.10(+0.27%) |
Jul 01, 2013 | 38.68 | 38.95 | 37.80 | 38.25 | 2,952,991 | -0.38(-0.97%) |
Jun 28, 2013 | 39.62 | 39.62 | 38.62 | 38.63 | 2,479,246 | -1.38(-3.44%) |
Jun 27, 2013 | 40.56 | 40.64 | 40.00 | 40.00 | 812,507 | -0.33(-0.81%) |
Jun 26, 2013 | 40.37 | 40.60 | 40.23 | 40.33 | 854,723 | -0.10(-0.25%) |
Jun 25, 2013 | 41.08 | 41.42 | 40.38 | 40.43 | 1,176,747 | -0.74(-1.81%) |
Jun 24, 2013 | 40.59 | 41.37 | 40.37 | 41.18 | 1,293,935 | -0.22(-0.54%) |
Jun 21, 2013 | 41.57 | 41.62 | 40.35 | 41.40 | 2,703,840 | +0.97(+2.39%) |
Jun 20, 2013 | 40.12 | 40.89 | 38.79 | 40.43 | 1,843,791 | -0.09(-0.21%) |
Jun 19, 2013 | 40.80 | 41.35 | 40.49 | 40.52 | 727,995 | -0.27(-0.67%) |
Jun 18, 2013 | 40.79 | 41.02 | 40.56 | 40.79 | 691,532 | -0.17(-0.42%) |
Jun 17, 2013 | 40.90 | 41.30 | 40.64 | 40.96 | 798,556 | +0.45(+1.10%) |
Jun 14, 2013 | 40.79 | 40.99 | 40.20 | 40.52 | 591,398 | -0.40(-0.98%) |
Jun 13, 2013 | 40.12 | 41.01 | 39.72 | 40.92 | 760,626 | +0.89(+2.22%) |
Jun 12, 2013 | 40.45 | 40.83 | 39.98 | 40.03 | 893,147 | -0.03(-0.06%) |
Jun 11, 2013 | 38.57 | 40.12 | 38.47 | 40.06 | 1,427,440 | +0.76(+1.94%) |
Jun 10, 2013 | 39.26 | 39.37 | 38.84 | 39.29 | 697,095 | +0.15(+0.37%) |
Jun 07, 2013 | 39.46 | 39.77 | 39.06 | 39.15 | 1,518,483 | +0.17(+0.44%) |
Jun 06, 2013 | 39.79 | 39.80 | 38.42 | 38.98 | 3,170,033 | -1.02(-2.55%) |
Jun 05, 2013 | 40.93 | 41.22 | 39.91 | 40.00 | 909,352 | -0.68(-1.68%) |
Jun 04, 2013 | 40.77 | 41.47 | 40.56 | 40.68 | 1,746,696 | +0.27(+0.66%) |
Jun 03, 2013 | 41.05 | 41.08 | 39.31 | 40.41 | 2,402,594 | -0.67(-1.63%) |
May 31, 2013 | 42.53 | 42.71 | 41.04 | 41.08 | 1,725,337 | -1.57(-3.69%) |
May 30, 2013 | 42.71 | 42.91 | 42.49 | 42.66 | 468,044 | +0.08(+0.18%) |
May 29, 2013 | 42.79 | 42.89 | 42.45 | 42.58 | 1,001,850 | -0.02(-0.04%) |
May 28, 2013 | 42.67 | 42.97 | 42.28 | 42.60 | 1,367,807 | +0.29(+0.69%) |
May 24, 2013 | 42.43 | 42.44 | 41.98 | 42.31 | 714,421 | -0.50(-1.18%) |
May 23, 2013 | 42.36 | 42.90 | 42.19 | 42.81 | 886,091 | +0.26(+0.60%) |
May 22, 2013 | 42.88 | 43.49 | 42.42 | 42.55 | 708,083 | -0.31(-0.72%) |
May 21, 2013 | 42.59 | 42.99 | 42.44 | 42.86 | 631,740 | +0.09(+0.20%) |
May 20, 2013 | 42.79 | 43.13 | 42.67 | 42.78 | 501,163 | -0.08(-0.18%) |
May 17, 2013 | 42.73 | 43.03 | 42.58 | 42.85 | 552,460 | +0.38(+0.89%) |
May 16, 2013 | 42.26 | 42.80 | 42.11 | 42.48 | 1,235,501 | -0.63(-1.46%) |
May 15, 2013 | 43.45 | 43.45 | 42.84 | 43.11 | 980,769 | -0.30(-0.69%) |
May 13, 2013 | 43.13 | 43.69 | 43.13 | 43.41 | 909,464 | +0.10(+0.24%) |
May 10, 2013 | 42.65 | 43.35 | 42.60 | 43.30 | 912,335 | +0.53(+1.24%) |
May 09, 2013 | 42.29 | 42.90 | 42.14 | 42.78 | 1,415,151 | +0.27(+0.64%) |
May 08, 2013 | 41.79 | 42.50 | 41.63 | 42.50 | 1,924,880 | +1.73(+4.25%) |
May 07, 2013 | 40.51 | 40.77 | 40.32 | 40.77 | 960,701 | +0.26(+0.65%) |
May 06, 2013 | 40.76 | 40.85 | 40.46 | 40.51 | 1,182,709 | -0.34(-0.84%) |
May 03, 2013 | 40.98 | 40.94 | 40.73 | 40.85 | 915,946 | +0.23(+0.57%) |
May 02, 2013 | 40.46 | 40.81 | 40.45 | 40.62 | 1,219,503 | +0.19(+0.46%) |
May 01, 2013 | 40.94 | 41.08 | 40.37 | 40.43 | 1,146,134 | -0.53(-1.29%) |
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,724 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,176 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,019 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,467 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,137 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,826 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,250 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,951 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,979 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,222 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.49 | 38.06 | 38.29 | 1,391,566 | +0.72(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,466 | -1.44(-3.70%) |
Apr 12, 2013 | 39.36 | 39.78 | 38.89 | 39.01 | 831,219 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,718 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,284 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,341 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,450 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,437 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,258 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.71 | 39.23 | 39.26 | 1,714,060 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,714 | +0.04(+0.11%) |
Apr 01, 2013 | 39.81 | 39.81 | 39.08 | 39.53 | 873,911 | -0.01(-0.02%) |
Mar 28, 2013 | 39.11 | 39.58 | 38.78 | 39.54 | 1,364,606 | +0.42(+1.07%) |
Mar 27, 2013 | 38.52 | 39.41 | 38.43 | 39.13 | 1,522,563 | +0.49(+1.28%) |
Mar 26, 2013 | 37.50 | 38.77 | 37.50 | 38.63 | 1,572,352 | +1.48(+4.00%) |
Mar 25, 2013 | 37.79 | 37.84 | 36.86 | 37.15 | 1,461,568 | -0.52(-1.38%) |
Mar 22, 2013 | 37.89 | 38.11 | 37.64 | 37.67 | 993,210 | -0.16(-0.43%) |
Mar 21, 2013 | 37.79 | 38.07 | 37.69 | 37.83 | 1,054,867 | -0.26(-0.67%) |
Mar 20, 2013 | 37.79 | 38.15 | 37.72 | 38.08 | 885,614 | +0.61(+1.64%) |
Mar 19, 2013 | 37.31 | 37.72 | 37.02 | 37.47 | 814,742 | +0.29(+0.78%) |
Mar 18, 2013 | 36.70 | 37.36 | 36.60 | 37.18 | 1,157,414 | +0.19(+0.51%) |
Mar 15, 2013 | 37.31 | 37.47 | 36.95 | 36.99 | 1,109,573 | -0.32(-0.85%) |
Mar 14, 2013 | 37.15 | 37.37 | 36.91 | 37.31 | 1,123,249 | +0.30(+0.81%) |
Mar 13, 2013 | 37.39 | 37.41 | 36.96 | 37.01 | 1,631,576 | -0.26(-0.71%) |
Mar 12, 2013 | 37.45 | 37.45 | 37.04 | 37.27 | 1,757,218 | -0.13(-0.34%) |
Mar 11, 2013 | 37.28 | 37.63 | 37.07 | 37.40 | 1,626,011 | +0.09(+0.23%) |
Mar 08, 2013 | 37.47 | 37.73 | 37.21 | 37.32 | 940,651 | +0.07(+0.18%) |
Mar 07, 2013 | 38.21 | 38.26 | 36.93 | 37.25 | 2,103,775 | -1.14(-2.98%) |
Mar 06, 2013 | 38.66 | 38.94 | 38.23 | 38.39 | 800,802 | -0.14(-0.35%) |
Mar 05, 2013 | 37.72 | 38.80 | 37.72 | 38.53 | 1,188,879 | +0.90(+2.40%) |
Mar 04, 2013 | 36.94 | 37.68 | 36.94 | 37.62 | 665,573 | +0.41(+1.10%) |
Mar 01, 2013 | 37.62 | 37.78 | 37.04 | 37.21 | 1,352,061 | -0.73(-1.93%) |
Feb 28, 2013 | 37.62 | 38.22 | 37.59 | 37.95 | 1,807,197 | +0.67(+1.81%) |
Feb 27, 2013 | 36.68 | 37.33 | 36.47 | 37.27 | 605,876 | +0.48(+1.30%) |
Feb 26, 2013 | 36.69 | 37.07 | 36.68 | 36.80 | 1,046,221 | +0.30(+0.82%) |
Feb 25, 2013 | 36.92 | 37.21 | 36.50 | 36.50 | 995,381 | -0.29(-0.79%) |
Feb 22, 2013 | 36.49 | 37.21 | 36.49 | 36.79 | 1,754,790 | +0.66(+1.82%) |
Feb 21, 2013 | 36.42 | 36.52 | 35.81 | 36.13 | 1,000,516 | -0.45(-1.24%) |
Feb 20, 2013 | 37.09 | 37.36 | 36.57 | 36.58 | 1,553,472 | -0.30(-0.81%) |
Feb 19, 2013 | 36.75 | 36.94 | 36.34 | 36.88 | 1,666,434 | +0.49(+1.36%) |
Feb 15, 2013 | 36.86 | 36.99 | 36.34 | 36.39 | 1,148,014 | -0.44(-1.20%) |
Feb 14, 2013 | 36.90 | 37.02 | 36.38 | 36.83 | 1,271,986 | -0.16(-0.44%) |
Feb 13, 2013 | 37.21 | 37.25 | 36.79 | 36.99 | 1,365,310 | -0.09(-0.25%) |
Feb 12, 2013 | 36.98 | 37.16 | 36.96 | 37.09 | 1,238,234 | +0.04(+0.11%) |
Feb 11, 2013 | 37.31 | 37.32 | 36.87 | 37.04 | 889,679 | -0.42(-1.11%) |
Feb 08, 2013 | 37.66 | 37.71 | 37.38 | 37.46 | 928,396 | -0.14(-0.36%) |
Feb 07, 2013 | 37.64 | 37.81 | 37.32 | 37.60 | 995,016 | -0.08(-0.20%) |
Feb 06, 2013 | 37.59 | 37.69 | 37.48 | 37.67 | 754,703 | -0.04(-0.11%) |
Feb 04, 2013 | 37.61 | 37.82 | 37.41 | 37.72 | 1,143,493 | -0.07(-0.18%) |
Feb 01, 2013 | 37.94 | 38.38 | 37.55 | 37.78 | 1,682,083 | +0.57(+1.53%) |
Jan 31, 2013 | 37.36 | 37.36 | 36.79 | 37.21 | 3,959,005 | -2.58(-6.49%) |
Jan 30, 2013 | 40.45 | 40.82 | 39.72 | 39.80 | 1,696,531 | -0.60(-1.49%) |
Jan 29, 2013 | 40.76 | 40.77 | 40.09 | 40.40 | 1,976,681 | -0.70(-1.70%) |
Jan 28, 2013 | 40.96 | 41.15 | 40.80 | 41.10 | 1,322,093 | +0.05(+0.12%) |
Jan 25, 2013 | 39.81 | 41.18 | 39.81 | 41.05 | 3,866,528 | +2.41(+6.25%) |
Jan 24, 2013 | 38.38 | 38.76 | 38.15 | 38.63 | 1,110,483 | +0.29(+0.75%) |
Jan 23, 2013 | 38.11 | 38.62 | 37.66 | 38.34 | 1,813,824 | +0.11(+0.29%) |
Jan 22, 2013 | 38.05 | 38.23 | 37.51 | 38.23 | 1,855,834 | +0.35(+0.92%) |
Jan 18, 2013 | 37.81 | 38.02 | 37.59 | 37.88 | 790,943 | +0.19(+0.50%) |
Jan 17, 2013 | 37.83 | 37.83 | 37.42 | 37.70 | 1,072,349 | -0.15(-0.40%) |
Jan 16, 2013 | 37.57 | 37.94 | 37.43 | 37.85 | 1,269,618 | +0.52(+1.39%) |
Jan 15, 2013 | 37.21 | 37.48 | 37.04 | 37.33 | 973,694 | +0.16(+0.43%) |
Jan 14, 2013 | 37.19 | 37.31 | 36.99 | 37.17 | 495,871 | +0.08(+0.21%) |
Jan 11, 2013 | 37.51 | 37.78 | 36.96 | 37.09 | 948,131 | -0.34(-0.91%) |
Jan 10, 2013 | 37.44 | 37.55 | 37.11 | 37.43 | 408,315 | +0.21(+0.57%) |
Jan 09, 2013 | 36.97 | 37.66 | 36.96 | 37.22 | 918,203 | +0.30(+0.81%) |
Jan 08, 2013 | 36.77 | 36.94 | 36.44 | 36.92 | 885,319 | +0.39(+1.07%) |
Jan 07, 2013 | 36.36 | 36.64 | 36.36 | 36.53 | 553,491 | +0.12(+0.33%) |
Jan 04, 2013 | 36.28 | 36.59 | 36.21 | 36.42 | 481,082 | +0.13(+0.35%) |
Jan 03, 2013 | 36.02 | 36.36 | 35.98 | 36.29 | 792,696 | +0.20(+0.54%) |
Jan 02, 2013 | 36.32 | 36.32 | 35.81 | 36.09 | 760,067 | +0.79(+2.24%) |
Dec 31, 2012 | 34.76 | 35.48 | 34.66 | 35.30 | 680,373 | +0.54(+1.56%) |
Dec 28, 2012 | 34.86 | 35.16 | 34.67 | 34.76 | 447,646 | -0.26(-0.75%) |
Dec 27, 2012 | 35.00 | 35.18 | 34.58 | 35.02 | 672,868 | +0.08(+0.22%) |
Dec 26, 2012 | 35.35 | 35.35 | 34.83 | 34.95 | 449,148 | -0.31(-0.89%) |
Dec 24, 2012 | 35.22 | 35.35 | 35.13 | 35.26 | 215,278 | -0.02(-0.05%) |
Dec 21, 2012 | 35.30 | 35.34 | 34.71 | 35.28 | 2,029,049 | -0.61(-1.70%) |
Dec 20, 2012 | 35.85 | 36.48 | 35.66 | 35.89 | 713,959 | +0.10(+0.29%) |
Dec 19, 2012 | 36.30 | 36.46 | 35.79 | 35.79 | 648,587 | -0.55(-1.52%) |
Dec 18, 2012 | 36.11 | 36.41 | 35.85 | 36.34 | 675,972 | +0.29(+0.80%) |
Dec 17, 2012 | 35.72 | 36.17 | 35.69 | 36.05 | 663,063 | +0.39(+1.10%) |
Dec 14, 2012 | 35.44 | 35.88 | 35.14 | 35.66 | 801,084 | +0.25(+0.70%) |
Dec 13, 2012 | 36.14 | 36.17 | 35.29 | 35.41 | 805,697 | -0.68(-1.88%) |
Dec 12, 2012 | 35.98 | 36.47 | 35.96 | 36.09 | 936,589 | +0.34(+0.95%) |
Dec 11, 2012 | 35.38 | 35.84 | 35.30 | 35.75 | 955,371 | +0.46(+1.30%) |
Dec 10, 2012 | 35.22 | 35.45 | 35.20 | 35.29 | 669,957 | +0.01(+0.02%) |
Dec 07, 2012 | 35.10 | 35.52 | 35.02 | 35.28 | 798,203 | +0.34(+0.97%) |
Dec 06, 2012 | 34.70 | 35.09 | 34.61 | 34.95 | 770,723 | +0.37(+1.06%) |
Dec 05, 2012 | 34.78 | 35.02 | 34.51 | 34.58 | 806,009 | -0.14(-0.39%) |
Dec 04, 2012 | 34.63 | 34.86 | 34.45 | 34.72 | 575,757 | -0.20(-0.56%) |
Nov 30, 2012 | 35.06 | 35.18 | 34.75 | 34.91 | 7,002,628 | -0.16(-0.46%) |
Nov 29, 2012 | 35.19 | 35.24 | 34.46 | 35.07 | 1,900,953 | +0.09(+0.27%) |
Nov 28, 2012 | 34.86 | 35.00 | 34.56 | 34.98 | 1,396,122 | +0.03(+0.07%) |
Nov 27, 2012 | 34.45 | 35.24 | 34.45 | 34.95 | 2,248,432 | +0.54(+1.56%) |
Nov 26, 2012 | 34.29 | 34.44 | 33.99 | 34.42 | 1,751,892 | +0.01(+0.02%) |
Nov 23, 2012 | 34.21 | 34.47 | 33.93 | 34.41 | 695,933 | +0.37(+1.10%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.74 | 34.04 | 1,760,132 | -0.11(-0.32%) |
Nov 20, 2012 | 34.27 | 34.29 | 33.76 | 34.15 | 2,446,650 | -0.45(-1.30%) |
Nov 19, 2012 | 33.65 | 34.61 | 33.48 | 34.60 | 2,086,148 | +1.38(+4.14%) |
Nov 16, 2012 | 32.80 | 33.41 | 32.35 | 33.22 | 2,301,181 | +0.25(+0.75%) |
Nov 15, 2012 | 32.84 | 33.25 | 32.75 | 32.97 | 2,463,545 | +0.14(+0.41%) |
Nov 14, 2012 | 33.35 | 33.55 | 32.75 | 32.84 | 1,415,030 | -0.47(-1.40%) |
Nov 13, 2012 | 33.63 | 33.76 | 33.25 | 33.30 | 1,242,932 | -0.43(-1.28%) |
Nov 12, 2012 | 34.67 | 34.67 | 33.25 | 33.74 | 1,492,447 | -0.72(-2.09%) |
Nov 09, 2012 | 34.26 | 34.69 | 34.16 | 34.45 | 1,038,272 | +0.16(+0.47%) |
Nov 08, 2012 | 34.68 | 34.84 | 34.13 | 34.29 | 959,327 | -0.49(-1.41%) |
Nov 07, 2012 | 34.94 | 35.08 | 34.40 | 34.78 | 1,252,257 | -0.36(-1.04%) |
Nov 06, 2012 | 34.67 | 35.39 | 34.63 | 35.15 | 1,398,840 | +0.65(+1.89%) |
Nov 05, 2012 | 34.11 | 34.58 | 34.06 | 34.50 | 1,017,691 | +0.39(+1.14%) |
Nov 02, 2012 | 34.65 | 34.65 | 34.10 | 34.11 | 1,488,087 | -0.37(-1.08%) |
Nov 01, 2012 | 33.86 | 34.66 | 33.49 | 34.48 | 2,052,544 | +0.69(+2.05%) |
Oct 31, 2012 | 33.72 | 34.24 | 33.24 | 33.79 | 2,019,092 | +0.02(+0.05%) |
Oct 26, 2012 | 34.80 | 33.77 | 33.77 | 33.77 | 5,345,406 | -1.20(-3.43%) |
Oct 25, 2012 | 35.18 | 35.49 | 34.64 | 34.97 | 3,055,474 | -0.47(-1.31%) |
Oct 24, 2012 | 34.57 | 35.78 | 34.51 | 35.44 | 2,617,437 | +1.01(+2.92%) |
Oct 23, 2012 | 34.01 | 34.57 | 33.85 | 34.43 | 1,659,565 | +0.50(+1.47%) |
Oct 19, 2012 | 34.30 | 34.45 | 33.83 | 33.93 | 1,456,691 | -0.46(-1.33%) |
Oct 18, 2012 | 34.73 | 34.77 | 34.20 | 34.39 | 1,185,852 | -0.34(-0.97%) |
Oct 17, 2012 | 34.60 | 34.86 | 34.33 | 34.73 | 752,780 | +0.10(+0.29%) |
Oct 16, 2012 | 34.28 | 34.81 | 34.19 | 34.62 | 767,415 | +0.43(+1.26%) |
Oct 15, 2012 | 34.01 | 34.22 | 33.85 | 34.19 | 634,582 | +0.26(+0.77%) |
Oct 12, 2012 | 33.95 | 34.12 | 33.83 | 33.93 | 578,726 | -0.02(-0.05%) |
Oct 11, 2012 | 34.04 | 34.21 | 33.94 | 33.95 | 806,648 | +0.25(+0.73%) |
Oct 10, 2012 | 33.70 | 33.90 | 33.48 | 33.70 | 1,110,087 | -0.07(-0.20%) |
Oct 09, 2012 | 34.30 | 34.30 | 33.68 | 33.77 | 1,372,844 | -0.69(-2.01%) |
Oct 08, 2012 | 34.67 | 34.75 | 34.35 | 34.46 | 547,785 | -0.16(-0.46%) |
Oct 05, 2012 | 34.77 | 35.13 | 34.53 | 34.62 | 914,768 | +0.01(+0.02%) |
Oct 04, 2012 | 34.61 | 34.87 | 33.96 | 34.62 | 1,894,252 | +0.07(+0.20%) |
Oct 03, 2012 | 34.84 | 34.84 | 34.51 | 34.55 | 1,799,782 | -0.20(-0.58%) |
Oct 02, 2012 | 34.30 | 34.89 | 34.25 | 34.75 | 1,183,999 | +0.59(+1.73%) |
Oct 01, 2012 | 34.38 | 34.54 | 33.98 | 34.16 | 1,612,141 | -0.08(-0.22%) |
Sep 28, 2012 | 34.13 | 34.41 | 33.87 | 34.23 | 1,243,799 | +0.14(+0.42%) |
Sep 27, 2012 | 34.03 | 34.36 | 33.78 | 34.09 | 1,068,917 | +0.25(+0.72%) |
Sep 26, 2012 | 33.83 | 34.18 | 33.70 | 33.85 | 1,005,502 | +0.00(+0.00%) |
Sep 25, 2012 | 33.93 | 34.36 | 33.83 | 33.85 | 1,152,924 | +0.26(+0.78%) |
Sep 24, 2012 | 33.15 | 33.70 | 33.05 | 33.58 | 798,926 | +0.36(+1.07%) |
Sep 21, 2012 | 33.67 | 33.67 | 33.22 | 33.23 | 1,442,394 | -0.04(-0.13%) |
Sep 20, 2012 | 33.02 | 33.35 | 32.87 | 33.27 | 534,430 | +0.04(+0.13%) |
Sep 19, 2012 | 33.00 | 33.34 | 32.94 | 33.23 | 513,426 | +0.24(+0.72%) |
Sep 18, 2012 | 32.99 | 33.30 | 32.88 | 32.99 | 1,159,119 | +0.00(+0.00%) |
Sep 17, 2012 | 32.97 | 33.16 | 32.84 | 32.99 | 1,627,910 | -0.52(-1.56%) |
Sep 14, 2012 | 33.69 | 33.75 | 33.23 | 33.52 | 1,112,895 | -0.14(-0.40%) |
Sep 13, 2012 | 33.60 | 33.83 | 33.23 | 33.65 | 946,727 | +0.24(+0.71%) |
Sep 12, 2012 | 33.61 | 33.74 | 33.36 | 33.41 | 733,535 | -0.01(-0.03%) |
Sep 11, 2012 | 33.32 | 33.48 | 33.22 | 33.42 | 925,614 | +0.10(+0.30%) |
Sep 10, 2012 | 33.52 | 33.65 | 33.26 | 33.32 | 1,002,196 | -0.26(-0.78%) |
Sep 07, 2012 | 33.32 | 33.66 | 33.23 | 33.58 | 992,099 | +0.14(+0.43%) |
Sep 06, 2012 | 32.75 | 33.56 | 32.75 | 33.44 | 1,268,974 | +0.91(+2.81%) |
Sep 05, 2012 | 32.53 | 32.68 | 32.15 | 32.53 | 1,409,660 | -0.48(-1.46%) |
Sep 04, 2012 | 31.82 | 33.36 | 31.79 | 33.01 | 1,961,826 | +1.36(+4.31%) |
Aug 31, 2012 | 31.78 | 31.83 | 31.42 | 31.64 | 803,195 | +0.12(+0.37%) |
Aug 30, 2012 | 31.53 | 31.64 | 31.36 | 31.53 | 758,476 | -0.26(-0.82%) |
Aug 29, 2012 | 31.55 | 31.88 | 31.50 | 31.79 | 673,632 | +0.33(+1.04%) |
Aug 27, 2012 | 31.42 | 31.58 | 31.22 | 31.46 | 850,167 | +0.10(+0.32%) |
Aug 24, 2012 | 31.02 | 31.42 | 30.87 | 31.36 | 598,187 | +0.37(+1.20%) |
Aug 23, 2012 | 31.15 | 31.18 | 30.73 | 30.99 | 785,606 | -0.23(-0.73%) |
Aug 22, 2012 | 31.49 | 31.54 | 30.90 | 31.21 | 1,008,616 | -0.46(-1.46%) |
Aug 21, 2012 | 31.46 | 31.85 | 31.30 | 31.68 | 1,107,707 | +0.38(+1.21%) |
Aug 20, 2012 | 30.97 | 31.44 | 30.97 | 31.30 | 1,246,228 | +0.22(+0.70%) |
Aug 17, 2012 | 31.11 | 31.16 | 30.76 | 31.08 | 971,285 | +0.02(+0.05%) |
Aug 16, 2012 | 31.05 | 31.16 | 30.57 | 31.06 | 929,275 | +0.08(+0.24%) |
Aug 15, 2012 | 30.63 | 31.05 | 30.59 | 30.99 | 497,605 | +0.29(+0.93%) |
Aug 14, 2012 | 30.67 | 30.89 | 30.58 | 30.70 | 640,093 | +0.16(+0.52%) |
Aug 13, 2012 | 30.31 | 30.54 | 30.09 | 30.54 | 886,662 | +0.31(+1.03%) |
Aug 10, 2012 | 30.07 | 30.30 | 30.00 | 30.23 | 1,085,247 | +0.11(+0.36%) |
Aug 09, 2012 | 30.10 | 30.30 | 29.97 | 30.12 | 1,475,105 | +0.14(+0.48%) |
Aug 08, 2012 | 30.17 | 30.45 | 29.88 | 29.98 | 1,137,893 | -0.16(-0.53%) |
Aug 07, 2012 | 29.99 | 30.61 | 29.81 | 30.14 | 1,679,793 | +0.41(+1.39%) |
Aug 06, 2012 | 30.04 | 30.26 | 29.67 | 29.72 | 1,596,607 | -0.30(-1.01%) |
Aug 03, 2012 | 29.15 | 30.32 | 29.06 | 30.03 | 3,507,232 | +3.22(+12.00%) |
Aug 02, 2012 | 26.35 | 26.94 | 26.09 | 26.81 | 1,144,047 | +0.19(+0.70%) |