Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.40 | 39.89 | 39.23 | 39.85 | 831,269 | +0.40(+1.01%) |
Jun 27, 2013 | 38.67 | 39.56 | 38.52 | 39.45 | 423,013 | +1.07(+2.79%) |
Jun 26, 2013 | 38.67 | 38.81 | 38.13 | 38.38 | 545,644 | +0.19(+0.50%) |
Jun 25, 2013 | 38.17 | 38.37 | 37.60 | 38.19 | 786,506 | +0.51(+1.35%) |
Jun 24, 2013 | 38.41 | 38.52 | 37.67 | 37.68 | 695,408 | -1.13(-2.91%) |
Jun 21, 2013 | 39.44 | 39.67 | 38.50 | 38.81 | 1,157,141 | -0.45(-1.15%) |
Jun 20, 2013 | 39.26 | 39.93 | 39.17 | 39.26 | 771,451 | -0.49(-1.23%) |
Jun 19, 2013 | 40.42 | 40.42 | 39.49 | 39.75 | 666,210 | -0.74(-1.83%) |
Jun 18, 2013 | 40.09 | 40.63 | 40.09 | 40.49 | 408,971 | +0.43(+1.07%) |
Jun 17, 2013 | 40.18 | 40.57 | 39.88 | 40.06 | 445,986 | +0.27(+0.68%) |
Jun 14, 2013 | 39.44 | 40.01 | 39.44 | 39.79 | 472,145 | +0.10(+0.25%) |
Jun 13, 2013 | 39.10 | 39.81 | 38.96 | 39.69 | 572,524 | +0.60(+1.53%) |
Jun 12, 2013 | 40.27 | 40.27 | 39.00 | 39.09 | 616,726 | -0.73(-1.83%) |
Jun 11, 2013 | 39.56 | 40.26 | 39.56 | 39.82 | 396,405 | -0.48(-1.19%) |
Jun 10, 2013 | 40.36 | 40.38 | 39.94 | 40.30 | 516,186 | +0.07(+0.17%) |
Jun 07, 2013 | 40.17 | 40.51 | 39.91 | 40.23 | 625,808 | +0.33(+0.83%) |
Jun 06, 2013 | 39.79 | 40.20 | 39.37 | 39.90 | 500,737 | +0.13(+0.33%) |
Jun 05, 2013 | 39.67 | 40.06 | 39.38 | 39.77 | 859,960 | -0.02(-0.05%) |
Jun 04, 2013 | 39.57 | 40.17 | 39.41 | 39.79 | 549,544 | +0.26(+0.66%) |
Jun 03, 2013 | 39.87 | 40.16 | 39.32 | 39.53 | 589,592 | -0.23(-0.58%) |
May 31, 2013 | 39.85 | 40.29 | 39.57 | 39.76 | 598,050 | -0.31(-0.77%) |
May 30, 2013 | 39.46 | 40.33 | 39.37 | 40.07 | 555,632 | +0.78(+1.99%) |
May 29, 2013 | 39.09 | 39.48 | 39.05 | 39.29 | 463,211 | -0.09(-0.23%) |
May 28, 2013 | 39.26 | 39.79 | 39.17 | 39.38 | 582,287 | +0.69(+1.78%) |
May 24, 2013 | 39.33 | 39.56 | 38.53 | 38.69 | 689,312 | -1.03(-2.59%) |
May 23, 2013 | 39.14 | 39.85 | 39.05 | 39.72 | 706,396 | +0.12(+0.30%) |
May 22, 2013 | 39.81 | 40.42 | 39.40 | 39.60 | 940,614 | -0.18(-0.45%) |
May 21, 2013 | 39.44 | 40.00 | 39.32 | 39.78 | 674,951 | +0.39(+0.99%) |
May 20, 2013 | 39.77 | 39.88 | 39.24 | 39.39 | 1,000,900 | -0.47(-1.18%) |
May 17, 2013 | 39.26 | 39.96 | 39.26 | 39.86 | 612,454 | +0.72(+1.84%) |
May 16, 2013 | 39.33 | 39.71 | 39.09 | 39.14 | 998,669 | -0.25(-0.63%) |
May 15, 2013 | 37.98 | 39.41 | 37.84 | 39.39 | 1,291,413 | +1.46(+3.85%) |
May 13, 2013 | 38.14 | 38.33 | 37.80 | 37.93 | 870,372 | -0.38(-0.99%) |
May 10, 2013 | 38.80 | 39.01 | 38.22 | 38.31 | 1,121,957 | -0.50(-1.29%) |
May 09, 2013 | 38.76 | 39.09 | 38.50 | 38.81 | 761,359 | +0.02(+0.05%) |
May 08, 2013 | 37.97 | 38.84 | 37.94 | 38.79 | 1,364,263 | +0.77(+2.03%) |
May 07, 2013 | 37.80 | 38.09 | 37.64 | 38.02 | 881,597 | +0.36(+0.96%) |
May 06, 2013 | 37.47 | 37.87 | 37.31 | 37.66 | 719,646 | +0.23(+0.61%) |
May 03, 2013 | 37.58 | 37.90 | 37.43 | 37.43 | 608,881 | +0.31(+0.84%) |
May 02, 2013 | 36.60 | 37.25 | 36.60 | 37.12 | 638,887 | +0.65(+1.78%) |
May 01, 2013 | 38.86 | 39.20 | 36.32 | 36.47 | 1,213,906 | -2.76(-7.04%) |
Apr 30, 2013 | 38.08 | 39.23 | 37.96 | 39.23 | 936,578 | +1.28(+3.37%) |
Apr 29, 2013 | 37.71 | 37.99 | 37.51 | 37.95 | 747,834 | +0.31(+0.82%) |
Apr 26, 2013 | 38.48 | 38.51 | 37.62 | 37.64 | 395,961 | -0.87(-2.26%) |
Apr 25, 2013 | 38.31 | 38.95 | 37.97 | 38.51 | 341,902 | +0.27(+0.71%) |
Apr 24, 2013 | 37.64 | 38.42 | 37.64 | 38.24 | 427,394 | +0.59(+1.57%) |
Apr 23, 2013 | 37.06 | 37.70 | 37.01 | 37.65 | 557,465 | +0.79(+2.14%) |
Apr 22, 2013 | 36.81 | 37.10 | 36.21 | 36.86 | 553,420 | +0.05(+0.14%) |
Apr 19, 2013 | 36.88 | 36.89 | 36.11 | 36.81 | 711,655 | +0.04(+0.11%) |
Apr 18, 2013 | 37.91 | 37.97 | 36.75 | 36.77 | 672,072 | -0.92(-2.44%) |
Apr 17, 2013 | 38.54 | 38.54 | 37.38 | 37.69 | 749,588 | -1.19(-3.06%) |
Apr 16, 2013 | 39.25 | 39.35 | 38.52 | 38.88 | 552,498 | +0.08(+0.21%) |
Apr 15, 2013 | 39.81 | 39.89 | 38.74 | 38.80 | 656,911 | -1.32(-3.29%) |
Apr 12, 2013 | 40.16 | 40.30 | 39.61 | 40.12 | 438,506 | -0.29(-0.72%) |
Apr 11, 2013 | 40.23 | 40.48 | 39.99 | 40.41 | 469,822 | +0.19(+0.47%) |
Apr 10, 2013 | 39.25 | 40.22 | 39.20 | 40.22 | 404,309 | +1.16(+2.97%) |
Apr 09, 2013 | 39.24 | 39.33 | 38.93 | 39.06 | 259,394 | -0.09(-0.23%) |
Apr 08, 2013 | 38.73 | 39.15 | 38.32 | 39.15 | 275,480 | +0.50(+1.29%) |
Apr 05, 2013 | 38.56 | 38.71 | 38.23 | 38.65 | 445,765 | -0.58(-1.48%) |
Apr 04, 2013 | 39.29 | 39.29 | 38.75 | 39.23 | 440,518 | +0.44(+1.13%) |
Apr 03, 2013 | 39.49 | 39.72 | 38.68 | 38.79 | 462,082 | -0.56(-1.42%) |
Apr 02, 2013 | 39.95 | 40.08 | 39.15 | 39.35 | 429,914 | -0.38(-0.96%) |
Apr 01, 2013 | 40.68 | 40.73 | 39.59 | 39.73 | 428,271 | -0.89(-2.19%) |
Mar 28, 2013 | 40.05 | 40.76 | 39.68 | 40.62 | 710,420 | +0.46(+1.15%) |
Mar 27, 2013 | 39.61 | 40.21 | 39.21 | 40.16 | 404,619 | +0.19(+0.48%) |
Mar 26, 2013 | 40.11 | 40.21 | 39.35 | 39.97 | 532,177 | +0.16(+0.40%) |
Mar 25, 2013 | 40.68 | 40.76 | 39.60 | 39.81 | 610,240 | -0.72(-1.78%) |
Mar 22, 2013 | 41.15 | 41.29 | 40.43 | 40.53 | 481,265 | -0.53(-1.29%) |
Mar 21, 2013 | 41.03 | 41.34 | 40.68 | 41.06 | 374,877 | -0.39(-0.94%) |
Mar 20, 2013 | 41.03 | 41.52 | 40.92 | 41.45 | 381,132 | +0.59(+1.44%) |
Mar 19, 2013 | 41.04 | 41.32 | 40.49 | 40.86 | 324,956 | -0.05(-0.12%) |
Mar 18, 2013 | 40.80 | 41.31 | 40.56 | 40.91 | 487,595 | -0.54(-1.30%) |
Mar 15, 2013 | 41.90 | 41.90 | 41.15 | 41.45 | 516,185 | -0.49(-1.17%) |
Mar 14, 2013 | 41.63 | 41.95 | 41.52 | 41.94 | 356,718 | +0.37(+0.89%) |
Mar 13, 2013 | 41.75 | 41.81 | 41.47 | 41.57 | 303,367 | -0.23(-0.55%) |
Mar 12, 2013 | 41.62 | 41.85 | 41.32 | 41.80 | 468,309 | +0.10(+0.24%) |
Mar 11, 2013 | 41.47 | 41.75 | 41.33 | 41.70 | 578,817 | -0.05(-0.12%) |
Mar 08, 2013 | 41.39 | 41.87 | 41.22 | 41.75 | 800,187 | +0.59(+1.43%) |
Mar 07, 2013 | 40.69 | 41.36 | 40.64 | 41.16 | 735,157 | +0.59(+1.45%) |
Mar 06, 2013 | 40.00 | 40.75 | 39.84 | 40.57 | 823,733 | +0.69(+1.73%) |
Mar 05, 2013 | 39.17 | 40.00 | 39.16 | 39.88 | 953,233 | +0.87(+2.23%) |
Mar 04, 2013 | 39.07 | 39.33 | 38.62 | 39.01 | 456,914 | -0.24(-0.61%) |
Mar 01, 2013 | 39.84 | 39.85 | 38.91 | 39.25 | 757,236 | -0.90(-2.24%) |
Feb 28, 2013 | 40.12 | 40.89 | 39.93 | 40.15 | 973,297 | +0.19(+0.48%) |
Feb 27, 2013 | 38.95 | 40.22 | 38.64 | 39.96 | 886,586 | +0.77(+1.96%) |
Feb 26, 2013 | 39.22 | 39.72 | 38.60 | 39.19 | 1,071,951 | -0.34(-0.86%) |
Feb 25, 2013 | 41.02 | 41.05 | 39.53 | 39.53 | 597,363 | -1.43(-3.49%) |
Feb 22, 2013 | 40.87 | 41.17 | 40.74 | 40.96 | 844,161 | +0.21(+0.52%) |
Feb 21, 2013 | 40.97 | 41.15 | 40.49 | 40.75 | 799,168 | -0.35(-0.85%) |
Feb 20, 2013 | 41.65 | 42.27 | 41.06 | 41.10 | 1,159,590 | -0.46(-1.11%) |
Feb 19, 2013 | 40.94 | 41.64 | 40.70 | 41.56 | 1,197,430 | +0.74(+1.81%) |
Feb 15, 2013 | 41.01 | 41.41 | 40.74 | 40.82 | 1,086,076 | -0.21(-0.51%) |
Feb 14, 2013 | 40.50 | 41.08 | 40.28 | 41.03 | 862,563 | +0.47(+1.16%) |
Feb 13, 2013 | 40.56 | 40.57 | 40.06 | 40.56 | 798,047 | +0.14(+0.35%) |
Feb 12, 2013 | 40.31 | 40.66 | 40.30 | 40.42 | 851,254 | +0.05(+0.12%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.35 | 40.37 | 866,657 | -0.09(-0.22%) |
Feb 08, 2013 | 40.00 | 40.67 | 39.92 | 40.46 | 1,334,146 | +0.62(+1.56%) |
Feb 07, 2013 | 39.48 | 40.24 | 36.99 | 39.84 | 955,376 | -0.45(-1.12%) |
Feb 06, 2013 | 39.85 | 40.32 | 39.85 | 40.29 | 560,047 | +0.99(+2.52%) |
Feb 04, 2013 | 39.23 | 39.58 | 39.09 | 39.30 | 812,452 | -0.22(-0.56%) |
Feb 01, 2013 | 38.69 | 39.57 | 38.52 | 39.52 | 623,060 | +1.10(+2.86%) |
Jan 31, 2013 | 39.11 | 39.31 | 38.29 | 38.42 | 1,249,912 | -0.84(-2.14%) |
Jan 30, 2013 | 39.32 | 39.56 | 39.20 | 39.26 | 517,208 | -0.09(-0.23%) |
Jan 29, 2013 | 39.31 | 39.48 | 38.82 | 39.35 | 501,031 | +0.00(+0.00%) |
Jan 28, 2013 | 39.46 | 39.65 | 39.23 | 39.35 | 562,436 | -0.12(-0.30%) |
Jan 25, 2013 | 39.30 | 39.77 | 38.54 | 39.47 | 845,380 | +0.25(+0.64%) |
Jan 24, 2013 | 38.56 | 39.74 | 38.56 | 39.22 | 1,598,378 | +1.21(+3.18%) |
Jan 23, 2013 | 38.00 | 38.11 | 37.84 | 38.01 | 877,692 | -0.13(-0.34%) |
Jan 22, 2013 | 37.90 | 38.21 | 37.70 | 38.14 | 670,947 | +0.22(+0.58%) |
Jan 18, 2013 | 37.89 | 38.12 | 37.65 | 37.92 | 547,971 | -0.07(-0.18%) |
Jan 17, 2013 | 37.62 | 38.21 | 37.54 | 37.99 | 1,514,891 | +0.59(+1.58%) |
Jan 16, 2013 | 38.50 | 38.50 | 37.38 | 37.40 | 1,857,360 | -1.53(-3.93%) |
Jan 15, 2013 | 38.32 | 39.00 | 38.12 | 38.93 | 712,773 | +0.21(+0.54%) |
Jan 14, 2013 | 38.60 | 38.99 | 38.60 | 38.72 | 414,747 | -0.04(-0.10%) |
Jan 11, 2013 | 36.70 | 38.89 | 36.70 | 38.76 | 710,062 | +0.19(+0.49%) |
Jan 10, 2013 | 38.40 | 38.68 | 38.28 | 38.57 | 655,819 | +0.59(+1.55%) |
Jan 09, 2013 | 38.42 | 38.63 | 37.75 | 37.98 | 985,774 | -0.37(-0.96%) |
Jan 08, 2013 | 38.50 | 38.53 | 37.97 | 38.35 | 618,147 | -0.18(-0.47%) |
Jan 07, 2013 | 38.89 | 39.14 | 38.30 | 38.53 | 962,791 | -0.65(-1.66%) |
Jan 04, 2013 | 39.52 | 39.52 | 39.05 | 39.18 | 582,922 | -0.32(-0.81%) |
Jan 03, 2013 | 39.81 | 40.03 | 39.31 | 39.50 | 869,682 | -0.22(-0.55%) |
Jan 02, 2013 | 39.58 | 39.73 | 38.07 | 39.72 | 884,508 | +1.65(+4.33%) |
Dec 31, 2012 | 37.48 | 38.21 | 37.30 | 38.07 | 512,941 | +0.55(+1.47%) |
Dec 28, 2012 | 37.63 | 37.93 | 37.41 | 37.52 | 367,154 | -0.41(-1.08%) |
Dec 27, 2012 | 37.98 | 38.16 | 37.26 | 37.93 | 439,971 | +0.04(+0.11%) |
Dec 26, 2012 | 38.38 | 38.46 | 37.82 | 37.89 | 475,373 | -0.33(-0.86%) |
Dec 24, 2012 | 38.22 | 38.47 | 37.97 | 38.22 | 198,296 | +0.08(+0.21%) |
Dec 21, 2012 | 38.14 | 38.28 | 37.86 | 38.14 | 1,439,954 | -0.83(-2.13%) |
Dec 20, 2012 | 38.75 | 39.18 | 38.28 | 38.97 | 1,796,320 | +0.26(+0.67%) |
Dec 19, 2012 | 38.84 | 39.00 | 38.64 | 38.71 | 494,123 | +0.01(+0.03%) |
Dec 18, 2012 | 38.10 | 38.73 | 38.01 | 38.70 | 1,407,005 | +0.73(+1.92%) |
Dec 17, 2012 | 37.71 | 38.17 | 37.58 | 37.97 | 824,054 | +0.34(+0.90%) |
Dec 14, 2012 | 37.89 | 37.99 | 37.60 | 37.63 | 486,450 | -0.30(-0.79%) |
Dec 13, 2012 | 38.51 | 38.51 | 37.79 | 37.93 | 880,977 | -0.50(-1.30%) |
Dec 12, 2012 | 38.65 | 38.65 | 38.30 | 38.43 | 1,286,354 | -0.06(-0.16%) |
Dec 11, 2012 | 38.48 | 38.64 | 38.14 | 38.49 | 1,272,272 | -0.44(-1.13%) |
Dec 10, 2012 | 38.86 | 39.06 | 38.45 | 38.93 | 624,219 | -0.06(-0.15%) |
Dec 07, 2012 | 38.52 | 39.10 | 38.37 | 38.99 | 799,649 | +0.55(+1.43%) |
Dec 06, 2012 | 37.91 | 38.62 | 37.91 | 38.44 | 607,550 | +0.46(+1.21%) |
Dec 05, 2012 | 37.62 | 38.05 | 37.16 | 37.98 | 628,997 | +0.55(+1.47%) |
Dec 04, 2012 | 37.10 | 37.54 | 36.97 | 37.43 | 372,127 | +0.17(+0.46%) |
Nov 30, 2012 | 37.37 | 37.65 | 37.07 | 37.26 | 898,025 | -0.31(-0.83%) |
Nov 29, 2012 | 37.69 | 37.80 | 37.14 | 37.57 | 333,374 | +0.10(+0.27%) |
Nov 28, 2012 | 36.70 | 37.48 | 36.45 | 37.47 | 400,559 | +0.37(+1.00%) |
Nov 27, 2012 | 37.01 | 37.37 | 36.89 | 37.10 | 407,753 | +0.00(+0.00%) |
Nov 26, 2012 | 37.14 | 37.26 | 36.53 | 37.10 | 533,463 | -0.26(-0.70%) |
Nov 23, 2012 | 36.64 | 37.41 | 36.46 | 37.36 | 225,557 | +0.99(+2.72%) |
Nov 21, 2012 | 36.45 | 36.58 | 36.24 | 36.37 | 246,707 | -0.02(-0.05%) |
Nov 20, 2012 | 36.39 | 36.51 | 36.00 | 36.39 | 375,095 | -0.06(-0.16%) |
Nov 19, 2012 | 36.40 | 36.74 | 36.17 | 36.45 | 507,561 | +0.55(+1.53%) |
Nov 16, 2012 | 35.83 | 35.98 | 35.26 | 35.90 | 774,677 | +0.07(+0.20%) |
Nov 15, 2012 | 35.98 | 36.38 | 35.60 | 35.83 | 795,166 | -0.08(-0.22%) |
Nov 14, 2012 | 37.00 | 37.01 | 35.85 | 35.91 | 524,699 | -0.90(-2.44%) |
Nov 13, 2012 | 36.51 | 37.32 | 36.51 | 36.81 | 426,885 | +0.00(+0.00%) |
Nov 12, 2012 | 36.96 | 37.00 | 36.53 | 36.81 | 235,605 | -0.07(-0.19%) |
Nov 09, 2012 | 36.51 | 37.26 | 36.37 | 36.88 | 706,709 | +0.30(+0.82%) |
Nov 08, 2012 | 36.83 | 37.14 | 36.58 | 36.58 | 778,591 | -0.23(-0.62%) |
Nov 07, 2012 | 37.43 | 37.56 | 36.58 | 36.81 | 1,050,588 | -1.11(-2.93%) |
Nov 06, 2012 | 37.35 | 38.12 | 37.02 | 37.92 | 949,561 | +0.76(+2.05%) |
Nov 05, 2012 | 36.18 | 37.28 | 35.90 | 37.16 | 785,253 | +1.08(+2.99%) |
Nov 02, 2012 | 37.18 | 37.18 | 36.05 | 36.08 | 642,281 | -0.85(-2.30%) |
Nov 01, 2012 | 35.18 | 36.95 | 35.06 | 36.93 | 939,442 | +1.70(+4.83%) |
Oct 31, 2012 | 34.64 | 35.57 | 34.10 | 35.23 | 1,104,330 | +0.68(+1.97%) |
Oct 26, 2012 | 34.57 | 34.55 | 34.55 | 34.55 | 510,600 | -0.05(-0.14%) |
Oct 25, 2012 | 34.10 | 34.73 | 34.10 | 34.60 | 578,206 | +0.80(+2.37%) |
Oct 24, 2012 | 34.15 | 34.25 | 33.66 | 33.80 | 517,786 | -0.21(-0.62%) |
Oct 23, 2012 | 33.75 | 34.37 | 33.53 | 34.01 | 610,894 | +0.00(+0.00%) |
Oct 19, 2012 | 34.43 | 34.66 | 33.75 | 34.01 | 544,160 | -0.57(-1.65%) |
Oct 18, 2012 | 34.71 | 34.71 | 34.29 | 34.58 | 664,759 | -0.09(-0.26%) |
Oct 17, 2012 | 34.13 | 34.83 | 33.90 | 34.67 | 802,460 | +0.53(+1.55%) |
Oct 16, 2012 | 33.14 | 34.18 | 33.01 | 34.14 | 861,812 | +1.23(+3.74%) |
Oct 15, 2012 | 32.58 | 32.97 | 32.35 | 32.91 | 552,600 | +0.33(+1.01%) |
Oct 12, 2012 | 32.54 | 32.72 | 32.26 | 32.58 | 1,016,076 | -0.04(-0.12%) |
Oct 11, 2012 | 33.13 | 33.29 | 32.52 | 32.62 | 663,186 | -0.10(-0.31%) |
Oct 10, 2012 | 31.69 | 32.74 | 31.31 | 32.72 | 1,768,952 | -0.96(-2.85%) |
Oct 09, 2012 | 34.54 | 34.54 | 33.56 | 33.68 | 699,901 | -1.02(-2.94%) |
Oct 08, 2012 | 34.65 | 34.92 | 34.36 | 34.70 | 440,391 | -0.20(-0.57%) |
Oct 05, 2012 | 34.82 | 35.09 | 34.66 | 34.90 | 704,217 | +0.21(+0.61%) |
Oct 04, 2012 | 34.36 | 34.77 | 34.07 | 34.69 | 526,650 | +0.52(+1.52%) |
Oct 03, 2012 | 34.72 | 35.02 | 34.13 | 34.17 | 722,415 | -0.54(-1.56%) |
Oct 02, 2012 | 34.28 | 34.79 | 34.16 | 34.71 | 1,639,597 | +0.61(+1.79%) |
Oct 01, 2012 | 33.92 | 34.23 | 33.63 | 34.10 | 1,482,710 | +0.39(+1.16%) |
Sep 28, 2012 | 33.72 | 34.05 | 33.42 | 33.71 | 1,071,904 | -0.24(-0.71%) |
Sep 27, 2012 | 33.11 | 34.08 | 32.99 | 33.95 | 754,770 | +1.02(+3.10%) |
Sep 26, 2012 | 32.98 | 33.09 | 32.41 | 32.93 | 1,073,458 | -0.01(-0.03%) |
Sep 25, 2012 | 34.19 | 34.25 | 32.93 | 32.94 | 1,359,029 | -1.04(-3.06%) |
Sep 24, 2012 | 34.37 | 34.52 | 33.89 | 33.98 | 786,826 | -0.57(-1.65%) |
Sep 21, 2012 | 35.05 | 35.26 | 34.49 | 34.55 | 1,486,548 | +0.03(+0.09%) |
Sep 20, 2012 | 34.46 | 34.64 | 34.22 | 34.52 | 540,443 | -0.25(-0.72%) |
Sep 19, 2012 | 35.60 | 35.60 | 34.64 | 34.77 | 859,583 | -0.65(-1.84%) |
Sep 18, 2012 | 36.38 | 36.66 | 35.36 | 35.42 | 924,707 | -1.61(-4.35%) |
Sep 17, 2012 | 37.60 | 37.62 | 36.96 | 37.03 | 428,915 | -0.63(-1.67%) |
Sep 14, 2012 | 37.02 | 37.89 | 37.02 | 37.66 | 761,224 | +0.73(+1.98%) |
Sep 13, 2012 | 36.78 | 37.21 | 36.02 | 36.93 | 472,092 | +0.11(+0.30%) |
Sep 12, 2012 | 37.22 | 37.39 | 36.59 | 36.82 | 320,409 | -0.27(-0.73%) |
Sep 11, 2012 | 36.75 | 37.22 | 36.39 | 37.09 | 389,213 | +0.39(+1.06%) |
Sep 10, 2012 | 37.28 | 37.58 | 36.63 | 36.70 | 478,174 | -0.62(-1.66%) |
Sep 07, 2012 | 37.33 | 37.54 | 37.15 | 37.32 | 381,250 | +0.01(+0.03%) |
Sep 06, 2012 | 36.58 | 37.90 | 36.58 | 37.31 | 609,837 | +0.97(+2.67%) |
Sep 05, 2012 | 36.36 | 36.55 | 36.00 | 36.34 | 555,367 | +0.03(+0.08%) |
Sep 04, 2012 | 36.32 | 36.59 | 35.73 | 36.31 | 624,361 | +0.06(+0.17%) |
Aug 31, 2012 | 36.58 | 36.65 | 36.08 | 36.25 | 495,145 | +0.06(+0.17%) |
Aug 30, 2012 | 36.46 | 36.61 | 36.00 | 36.19 | 289,745 | -0.58(-1.58%) |
Aug 29, 2012 | 36.64 | 36.96 | 36.23 | 36.77 | 347,527 | +0.36(+0.99%) |
Aug 27, 2012 | 36.85 | 36.92 | 36.38 | 36.41 | 376,093 | -0.31(-0.84%) |
Aug 24, 2012 | 36.46 | 36.91 | 36.30 | 36.72 | 451,300 | +0.25(+0.69%) |
Aug 23, 2012 | 36.71 | 36.94 | 36.24 | 36.47 | 624,877 | -0.35(-0.95%) |
Aug 22, 2012 | 37.76 | 37.78 | 36.76 | 36.82 | 768,003 | -0.98(-2.59%) |
Aug 21, 2012 | 37.85 | 38.25 | 37.59 | 37.80 | 683,786 | +0.15(+0.40%) |
Aug 20, 2012 | 37.60 | 37.75 | 37.33 | 37.65 | 520,966 | -0.02(-0.05%) |
Aug 17, 2012 | 37.24 | 37.69 | 37.08 | 37.67 | 411,507 | +0.41(+1.10%) |
Aug 16, 2012 | 37.11 | 37.42 | 37.00 | 37.26 | 585,816 | +0.15(+0.40%) |
Aug 15, 2012 | 36.89 | 37.39 | 36.82 | 37.11 | 467,356 | +0.16(+0.43%) |
Aug 14, 2012 | 37.06 | 37.28 | 36.76 | 36.95 | 656,887 | +0.27(+0.74%) |
Aug 13, 2012 | 36.70 | 36.80 | 36.17 | 36.68 | 533,415 | +0.00(+0.00%) |
Aug 10, 2012 | 36.38 | 36.71 | 36.11 | 36.68 | 432,668 | +0.18(+0.49%) |
Aug 09, 2012 | 35.77 | 36.62 | 35.64 | 36.50 | 564,866 | +0.63(+1.76%) |
Aug 08, 2012 | 36.15 | 36.17 | 35.51 | 35.87 | 1,120,668 | -0.65(-1.78%) |
Aug 07, 2012 | 36.06 | 36.91 | 35.88 | 36.52 | 866,962 | +0.68(+1.90%) |
Aug 06, 2012 | 35.07 | 36.05 | 35.07 | 35.84 | 993,679 | +0.73(+2.08%) |
Aug 03, 2012 | 33.65 | 35.21 | 33.44 | 35.11 | 1,111,775 | +2.27(+6.91%) |
Aug 02, 2012 | 33.05 | 33.59 | 32.35 | 32.84 | 769,677 | -0.53(-1.59%) |
Aug 01, 2012 | 33.97 | 34.09 | 33.13 | 33.37 | 642,196 | -0.38(-1.13%) |
Jul 31, 2012 | 34.30 | 34.80 | 33.69 | 33.75 | 889,830 | -0.69(-2.00%) |
Jul 30, 2012 | 34.04 | 35.44 | 33.90 | 34.44 | 1,503,788 | -0.43(-1.23%) |
Jul 27, 2012 | 33.96 | 34.93 | 33.81 | 34.87 | 621,802 | +1.24(+3.69%) |
Jul 26, 2012 | 33.28 | 33.83 | 32.89 | 33.63 | 687,672 | +0.90(+2.75%) |
Jul 25, 2012 | 31.67 | 32.97 | 31.52 | 32.73 | 899,595 | +1.12(+3.54%) |
Jul 24, 2012 | 31.78 | 31.90 | 31.20 | 31.61 | 1,183,818 | -0.20(-0.63%) |
Jul 23, 2012 | 31.54 | 31.92 | 30.95 | 31.81 | 375,763 | -0.45(-1.39%) |
Jul 20, 2012 | 32.52 | 32.67 | 32.08 | 32.26 | 394,627 | -0.57(-1.74%) |
Jul 19, 2012 | 32.31 | 33.21 | 32.30 | 32.83 | 1,206,112 | +0.67(+2.08%) |
Jul 18, 2012 | 31.03 | 32.31 | 30.98 | 32.16 | 1,541,836 | +1.14(+3.68%) |
Jul 17, 2012 | 31.76 | 31.87 | 30.84 | 31.02 | 1,156,562 | -0.65(-2.05%) |
Jul 16, 2012 | 31.72 | 31.84 | 31.29 | 31.67 | 417,821 | -0.08(-0.25%) |
Jul 13, 2012 | 31.68 | 31.93 | 31.50 | 31.75 | 595,409 | +0.11(+0.35%) |
Jul 12, 2012 | 32.00 | 32.08 | 31.41 | 31.64 | 467,885 | -0.63(-1.95%) |
Jul 11, 2012 | 32.73 | 32.93 | 32.05 | 32.27 | 555,046 | -0.49(-1.50%) |
Jul 10, 2012 | 33.50 | 33.69 | 32.44 | 32.76 | 408,002 | -0.51(-1.53%) |
Jul 09, 2012 | 33.21 | 33.46 | 32.84 | 33.27 | 337,626 | -0.15(-0.45%) |
Jul 06, 2012 | 34.27 | 34.36 | 33.25 | 33.42 | 557,148 | -1.25(-3.61%) |
Jul 05, 2012 | 34.39 | 34.87 | 33.99 | 34.67 | 615,935 | +0.27(+0.78%) |
Jul 03, 2012 | 33.30 | 34.40 | 33.21 | 34.40 | 475,081 | +1.01(+3.02%) |