Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.56 | 35.01 | 34.56 | 34.98 | 167,741 | +0.43(+1.24%) |
Mar 27, 2013 | 34.31 | 34.58 | 34.31 | 34.55 | 162,033 | +0.12(+0.36%) |
Mar 26, 2013 | 34.12 | 34.43 | 34.12 | 34.43 | 147,285 | +0.32(+0.95%) |
Mar 25, 2013 | 34.27 | 34.38 | 33.96 | 34.10 | 306,226 | -0.06(-0.16%) |
Mar 22, 2013 | 34.13 | 34.23 | 34.09 | 34.16 | 112,262 | +0.09(+0.25%) |
Mar 21, 2013 | 34.18 | 34.22 | 34.06 | 34.07 | 239,480 | -0.15(-0.43%) |
Mar 20, 2013 | 34.06 | 34.28 | 34.04 | 34.22 | 117,125 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.08 | 33.80 | 33.96 | 172,244 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.88 | 207,762 | -0.19(-0.55%) |
Mar 15, 2013 | 33.84 | 34.11 | 33.81 | 34.07 | 143,639 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.91 | 33.76 | 33.86 | 229,731 | +0.04(+0.13%) |
Mar 13, 2013 | 33.71 | 33.83 | 33.62 | 33.82 | 124,158 | +0.11(+0.33%) |
Mar 12, 2013 | 33.84 | 33.84 | 33.60 | 33.71 | 97,862 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.84 | 33.66 | 33.83 | 215,803 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.77 | 33.50 | 33.73 | 147,085 | +0.11(+0.32%) |
Mar 07, 2013 | 33.75 | 33.80 | 33.61 | 33.62 | 87,422 | -0.12(-0.37%) |
Mar 06, 2013 | 33.82 | 33.84 | 33.65 | 33.75 | 101,970 | -0.02(-0.06%) |
Mar 05, 2013 | 33.63 | 33.83 | 33.63 | 33.77 | 122,806 | +0.20(+0.59%) |
Mar 04, 2013 | 33.18 | 33.61 | 33.18 | 33.57 | 281,387 | +0.33(+0.99%) |
Mar 01, 2013 | 33.02 | 33.26 | 32.93 | 33.24 | 261,531 | +0.08(+0.24%) |
Feb 28, 2013 | 33.18 | 33.31 | 33.06 | 33.16 | 180,931 | +0.06(+0.17%) |
Feb 27, 2013 | 32.83 | 33.16 | 32.82 | 33.11 | 111,679 | +0.32(+0.97%) |
Feb 26, 2013 | 32.79 | 32.95 | 32.66 | 32.79 | 221,548 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.31 | 32.66 | 32.66 | 311,851 | -0.37(-1.12%) |
Feb 22, 2013 | 32.75 | 33.03 | 32.75 | 33.03 | 81,996 | +0.34(+1.04%) |
Feb 21, 2013 | 32.78 | 32.85 | 32.66 | 32.69 | 103,308 | -0.17(-0.52%) |
Feb 20, 2013 | 32.96 | 33.13 | 32.85 | 32.86 | 98,498 | -0.10(-0.30%) |
Feb 19, 2013 | 32.68 | 32.97 | 32.68 | 32.96 | 162,727 | +0.31(+0.95%) |
Feb 15, 2013 | 32.59 | 32.67 | 32.59 | 32.65 | 115,722 | +0.06(+0.19%) |
Feb 14, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 75,316 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.93 | 32.75 | 32.82 | 85,670 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.83 | 32.66 | 32.83 | 93,702 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.70 | 32.58 | 32.69 | 154,734 | +0.09(+0.26%) |
Feb 08, 2013 | 32.58 | 32.61 | 32.50 | 32.61 | 109,725 | +0.01(+0.02%) |
Feb 07, 2013 | 32.52 | 32.72 | 32.45 | 32.60 | 100,122 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.21 | 32.51 | 220,733 | +0.21(+0.65%) |
Feb 04, 2013 | 32.40 | 32.44 | 32.28 | 32.30 | 158,340 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.57 | 32.46 | 32.53 | 152,763 | +0.12(+0.37%) |
Jan 31, 2013 | 32.28 | 32.43 | 32.24 | 32.41 | 217,482 | +0.12(+0.38%) |
Jan 30, 2013 | 32.42 | 32.42 | 32.23 | 32.29 | 525,633 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.31 | 32.00 | 32.31 | 181,242 | +0.29(+0.89%) |
Jan 28, 2013 | 32.02 | 32.08 | 31.86 | 32.02 | 1,386,757 | -0.01(-0.02%) |
Jan 25, 2013 | 31.97 | 32.03 | 31.79 | 32.03 | 104,523 | +0.10(+0.30%) |
Jan 24, 2013 | 31.85 | 31.98 | 31.82 | 31.93 | 166,541 | +0.14(+0.44%) |
Jan 23, 2013 | 31.84 | 31.84 | 31.68 | 31.79 | 113,440 | -0.10(-0.30%) |
Jan 22, 2013 | 31.53 | 31.89 | 31.53 | 31.89 | 201,401 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.58 | 31.33 | 31.58 | 156,512 | +0.22(+0.71%) |
Jan 17, 2013 | 31.28 | 31.45 | 31.26 | 31.36 | 148,183 | +0.15(+0.48%) |
Jan 16, 2013 | 31.34 | 31.36 | 31.20 | 31.21 | 156,204 | -0.16(-0.52%) |
Jan 15, 2013 | 31.23 | 31.39 | 31.18 | 31.38 | 196,812 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.38 | 31.26 | 31.26 | 164,701 | -0.05(-0.15%) |
Jan 11, 2013 | 31.27 | 31.35 | 31.23 | 31.31 | 131,880 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.16 | 31.27 | 146,665 | +0.12(+0.38%) |
Jan 09, 2013 | 31.24 | 31.24 | 31.05 | 31.15 | 296,853 | -0.04(-0.11%) |
Jan 08, 2013 | 31.23 | 31.28 | 31.08 | 31.19 | 179,019 | -0.07(-0.24%) |
Jan 07, 2013 | 31.59 | 31.59 | 31.25 | 31.26 | 252,174 | -0.35(-1.12%) |
Jan 04, 2013 | 31.53 | 31.64 | 31.45 | 31.62 | 284,352 | +0.16(+0.51%) |
Jan 03, 2013 | 31.44 | 31.56 | 31.32 | 31.46 | 218,129 | +0.04(+0.13%) |
Jan 02, 2013 | 31.32 | 31.42 | 31.22 | 31.42 | 392,233 | +0.57(+1.85%) |
Dec 31, 2012 | 30.31 | 30.90 | 30.22 | 30.85 | 3,712,521 | +0.41(+1.35%) |
Dec 28, 2012 | 30.51 | 30.80 | 30.43 | 30.43 | 595,756 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.41 | 30.70 | 777,511 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.13 | 30.75 | 30.78 | 458,545 | -0.24(-0.77%) |
Dec 24, 2012 | 31.10 | 31.18 | 30.91 | 31.02 | 1,731,335 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.27 | 31.02 | 31.22 | 523,127 | -0.09(-0.30%) |
Dec 20, 2012 | 31.23 | 31.34 | 31.15 | 31.31 | 763,134 | +0.09(+0.27%) |
Dec 19, 2012 | 31.48 | 31.48 | 31.21 | 31.23 | 124,623 | -0.22(-0.71%) |
Dec 18, 2012 | 31.28 | 31.49 | 31.20 | 31.45 | 761,221 | +0.21(+0.68%) |
Dec 17, 2012 | 30.93 | 31.26 | 30.81 | 31.24 | 9,792,892 | +0.47(+1.53%) |
Dec 14, 2012 | 30.84 | 30.89 | 30.73 | 30.77 | 69,168 | -0.10(-0.33%) |
Dec 13, 2012 | 31.00 | 31.00 | 30.75 | 30.87 | 65,854 | -0.15(-0.47%) |
Dec 12, 2012 | 31.07 | 31.23 | 30.97 | 31.01 | 228,222 | -0.02(-0.08%) |
Dec 11, 2012 | 31.01 | 31.15 | 30.95 | 31.04 | 97,143 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.01 | 30.89 | 30.98 | 151,218 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.94 | 385,892 | +0.00(+0.01%) |
Dec 06, 2012 | 30.99 | 31.11 | 30.87 | 30.94 | 806,323 | -0.06(-0.18%) |
Dec 05, 2012 | 30.58 | 31.11 | 30.55 | 31.00 | 473,296 | +0.43(+1.42%) |
Dec 04, 2012 | 30.69 | 30.76 | 30.52 | 30.56 | 64,415 | -0.28(-0.92%) |
Nov 30, 2012 | 30.62 | 30.87 | 30.60 | 30.85 | 281,276 | +0.25(+0.80%) |
Nov 29, 2012 | 30.51 | 30.60 | 30.35 | 30.60 | 527,594 | +0.18(+0.60%) |
Nov 28, 2012 | 30.21 | 30.42 | 30.05 | 30.42 | 207,536 | +0.13(+0.45%) |
Nov 27, 2012 | 30.18 | 30.40 | 30.18 | 30.28 | 50,783 | +0.10(+0.32%) |
Nov 26, 2012 | 29.77 | 30.33 | 29.77 | 30.19 | 254,277 | +0.36(+1.20%) |
Nov 23, 2012 | 29.98 | 29.98 | 29.72 | 29.83 | 33,622 | -0.09(-0.31%) |
Nov 21, 2012 | 29.99 | 29.99 | 29.65 | 29.92 | 135,146 | -0.05(-0.15%) |
Nov 20, 2012 | 30.01 | 30.04 | 29.77 | 29.97 | 71,706 | -0.05(-0.18%) |
Nov 19, 2012 | 30.22 | 30.22 | 29.88 | 30.02 | 659,288 | +0.01(+0.04%) |
Nov 16, 2012 | 29.66 | 30.02 | 29.60 | 30.01 | 158,388 | +0.33(+1.12%) |
Nov 15, 2012 | 29.87 | 30.02 | 29.52 | 29.68 | 137,231 | -0.18(-0.59%) |
Nov 14, 2012 | 30.15 | 30.15 | 29.83 | 29.85 | 138,604 | -0.26(-0.85%) |
Nov 13, 2012 | 29.87 | 30.30 | 29.60 | 30.11 | 116,369 | +0.11(+0.38%) |
Nov 12, 2012 | 30.30 | 30.30 | 29.95 | 30.00 | 113,771 | -0.25(-0.83%) |
Nov 09, 2012 | 30.37 | 30.49 | 30.25 | 30.25 | 86,402 | -0.22(-0.71%) |
Nov 08, 2012 | 30.57 | 30.78 | 30.33 | 30.46 | 114,335 | -0.08(-0.27%) |
Nov 07, 2012 | 31.05 | 31.05 | 30.36 | 30.55 | 189,167 | -0.66(-2.12%) |
Nov 06, 2012 | 31.19 | 31.32 | 31.09 | 31.21 | 216,220 | +0.05(+0.16%) |
Nov 05, 2012 | 31.51 | 31.51 | 31.13 | 31.16 | 201,649 | -0.44(-1.39%) |
Nov 02, 2012 | 31.89 | 31.97 | 31.55 | 31.60 | 71,580 | -0.23(-0.74%) |
Nov 01, 2012 | 32.13 | 32.15 | 31.81 | 31.83 | 41,246 | -0.25(-0.77%) |
Oct 31, 2012 | 31.90 | 32.16 | 31.86 | 32.08 | 247,637 | +0.23(+0.71%) |
Oct 26, 2012 | 31.88 | 31.85 | 31.85 | 31.85 | 28,488 | +0.03(+0.10%) |
Oct 25, 2012 | 31.83 | 31.88 | 31.64 | 31.82 | 100,161 | +0.11(+0.35%) |
Oct 24, 2012 | 31.94 | 31.95 | 31.69 | 31.71 | 55,448 | -0.21(-0.67%) |
Oct 23, 2012 | 32.00 | 32.00 | 31.78 | 31.93 | 41,562 | -0.42(-1.30%) |
Oct 19, 2012 | 32.57 | 32.57 | 32.26 | 32.35 | 40,293 | -0.22(-0.66%) |
Oct 18, 2012 | 32.44 | 32.57 | 32.43 | 32.56 | 56,974 | +0.11(+0.33%) |
Oct 17, 2012 | 32.16 | 32.50 | 32.14 | 32.46 | 50,881 | +0.40(+1.24%) |
Oct 16, 2012 | 32.09 | 32.11 | 31.95 | 32.06 | 34,719 | +0.11(+0.35%) |
Oct 15, 2012 | 31.75 | 31.95 | 31.68 | 31.95 | 24,302 | +0.20(+0.63%) |
Oct 12, 2012 | 31.99 | 31.99 | 31.70 | 31.75 | 31,298 | -0.20(-0.62%) |
Oct 11, 2012 | 31.96 | 32.13 | 31.92 | 31.95 | 35,162 | +0.04(+0.13%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.89 | 31.90 | 117,582 | -0.11(-0.33%) |
Oct 09, 2012 | 31.97 | 32.12 | 31.93 | 32.01 | 81,562 | -0.05(-0.17%) |
Oct 08, 2012 | 32.06 | 32.09 | 31.90 | 32.06 | 28,426 | +0.04(+0.13%) |
Oct 05, 2012 | 32.07 | 32.20 | 32.01 | 32.02 | 53,003 | -0.06(-0.18%) |
Oct 04, 2012 | 31.94 | 32.17 | 31.94 | 32.08 | 184,011 | +0.20(+0.63%) |
Oct 03, 2012 | 31.73 | 31.95 | 31.73 | 31.88 | 62,125 | +0.18(+0.56%) |
Oct 02, 2012 | 31.65 | 31.77 | 31.58 | 31.70 | 51,584 | +0.11(+0.34%) |
Oct 01, 2012 | 31.77 | 31.88 | 31.56 | 31.59 | 89,279 | -0.14(-0.44%) |
Sep 28, 2012 | 31.53 | 31.75 | 31.47 | 31.73 | 65,126 | +0.13(+0.43%) |
Sep 27, 2012 | 31.77 | 31.77 | 31.51 | 31.60 | 67,783 | -0.12(-0.37%) |
Sep 26, 2012 | 31.53 | 31.90 | 31.53 | 31.71 | 87,505 | +0.05(+0.17%) |
Sep 25, 2012 | 31.91 | 31.91 | 31.66 | 31.66 | 40,276 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.73 | 59,055 | +0.30(+0.94%) |
Sep 21, 2012 | 31.48 | 31.48 | 31.35 | 31.43 | 331,487 | +0.07(+0.24%) |
Sep 20, 2012 | 31.22 | 31.41 | 31.22 | 31.36 | 41,688 | +0.07(+0.24%) |
Sep 19, 2012 | 31.25 | 31.38 | 31.22 | 31.29 | 38,666 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.18 | 31.23 | 108,700 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.57 | 31.29 | 31.34 | 133,869 | -0.16(-0.51%) |
Sep 14, 2012 | 31.70 | 31.73 | 31.45 | 31.50 | 90,374 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.73 | 31.30 | 31.73 | 59,650 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.27 | 31.31 | 76,294 | -0.15(-0.47%) |
Sep 11, 2012 | 31.57 | 31.58 | 31.46 | 31.46 | 109,377 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.66 | 31.57 | 31.57 | 171,312 | +0.00(+0.01%) |
Sep 07, 2012 | 31.70 | 31.72 | 31.54 | 31.56 | 121,081 | -0.13(-0.41%) |
Sep 06, 2012 | 31.38 | 31.70 | 31.38 | 31.69 | 105,029 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.47 | 31.30 | 31.30 | 58,563 | -0.13(-0.41%) |
Sep 04, 2012 | 31.21 | 31.48 | 31.20 | 31.43 | 253,275 | +0.16(+0.51%) |
Aug 31, 2012 | 31.43 | 31.43 | 31.21 | 31.28 | 66,436 | -0.07(-0.22%) |
Aug 30, 2012 | 31.47 | 31.47 | 31.29 | 31.35 | 40,473 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.55 | 31.44 | 31.47 | 41,369 | -0.12(-0.39%) |
Aug 27, 2012 | 31.50 | 31.63 | 31.50 | 31.59 | 57,450 | +0.10(+0.31%) |
Aug 24, 2012 | 31.31 | 31.55 | 31.29 | 31.49 | 103,669 | +0.12(+0.38%) |
Aug 23, 2012 | 31.63 | 31.64 | 31.34 | 31.37 | 114,604 | -0.33(-1.05%) |
Aug 22, 2012 | 31.70 | 31.79 | 31.63 | 31.71 | 58,133 | -0.06(-0.18%) |
Aug 21, 2012 | 31.96 | 32.04 | 31.76 | 31.76 | 114,755 | -0.18(-0.57%) |
Aug 20, 2012 | 31.85 | 31.98 | 31.81 | 31.95 | 69,251 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.94 | 91,347 | -0.03(-0.09%) |
Aug 16, 2012 | 32.09 | 32.09 | 31.96 | 31.97 | 66,781 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,630 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.28 | 32.11 | 32.17 | 60,020 | -0.00(-0.01%) |
Aug 13, 2012 | 32.26 | 32.26 | 32.10 | 32.17 | 85,411 | -0.11(-0.33%) |
Aug 10, 2012 | 32.15 | 32.29 | 32.05 | 32.27 | 95,562 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.07 | 32.15 | 1,307,095 | +0.05(+0.14%) |
Aug 08, 2012 | 31.98 | 32.16 | 31.96 | 32.11 | 337,887 | -0.04(-0.12%) |
Aug 07, 2012 | 32.54 | 32.54 | 32.15 | 32.15 | 171,133 | -0.28(-0.87%) |
Aug 06, 2012 | 32.60 | 32.61 | 32.38 | 32.43 | 113,241 | -0.02(-0.08%) |
Aug 03, 2012 | 32.49 | 32.49 | 32.30 | 32.45 | 81,222 | +0.35(+1.11%) |
Aug 02, 2012 | 32.22 | 32.22 | 31.82 | 32.10 | 91,091 | -0.19(-0.59%) |
Aug 01, 2012 | 32.85 | 33.02 | 32.29 | 32.29 | 148,667 | -0.27(-0.84%) |
Jul 31, 2012 | 32.77 | 32.88 | 32.56 | 32.56 | 44,630 | -0.26(-0.78%) |
Jul 30, 2012 | 32.64 | 32.89 | 32.58 | 32.82 | 82,326 | +0.12(+0.35%) |
Jul 27, 2012 | 32.60 | 32.76 | 32.44 | 32.70 | 48,324 | +0.36(+1.12%) |
Jul 26, 2012 | 32.07 | 32.35 | 32.07 | 32.34 | 57,683 | +0.51(+1.60%) |
Jul 25, 2012 | 32.02 | 32.02 | 31.72 | 31.83 | 72,022 | -0.06(-0.20%) |
Jul 24, 2012 | 32.37 | 32.37 | 31.72 | 31.89 | 48,717 | -0.27(-0.85%) |
Jul 23, 2012 | 32.27 | 32.32 | 32.09 | 32.17 | 154,674 | -0.19(-0.60%) |
Jul 20, 2012 | 32.11 | 32.44 | 32.11 | 32.36 | 195,315 | +0.03(+0.10%) |
Jul 19, 2012 | 32.33 | 32.35 | 32.07 | 32.33 | 112,829 | +0.07(+0.21%) |
Jul 18, 2012 | 32.14 | 32.27 | 32.04 | 32.26 | 44,923 | +0.12(+0.36%) |
Jul 17, 2012 | 32.13 | 32.21 | 31.97 | 32.15 | 26,876 | +0.08(+0.25%) |
Jul 16, 2012 | 32.12 | 32.12 | 32.03 | 32.07 | 84,492 | -0.05(-0.16%) |
Jul 13, 2012 | 31.80 | 32.12 | 31.80 | 32.12 | 50,842 | +0.32(+0.99%) |
Jul 12, 2012 | 31.62 | 31.86 | 31.62 | 31.80 | 113,628 | +0.06(+0.18%) |
Jul 11, 2012 | 31.63 | 31.77 | 31.59 | 31.75 | 98,911 | +0.15(+0.48%) |
Jul 10, 2012 | 31.59 | 31.66 | 31.53 | 31.60 | 79,569 | +0.11(+0.36%) |
Jul 09, 2012 | 31.54 | 31.57 | 31.39 | 31.48 | 56,998 | -0.15(-0.48%) |
Jul 06, 2012 | 31.46 | 31.65 | 31.46 | 31.63 | 129,259 | -0.07(-0.23%) |
Jul 05, 2012 | 31.78 | 31.81 | 31.69 | 31.71 | 85,747 | -0.15(-0.49%) |
Jul 03, 2012 | 31.93 | 31.96 | 31.77 | 31.86 | 223,106 | -0.03(-0.10%) |
Jul 02, 2012 | 31.73 | 31.89 | 31.72 | 31.89 | 237,769 | +0.25(+0.79%) |
Jun 29, 2012 | 31.68 | 31.85 | 31.52 | 31.64 | 54,974 | +0.16(+0.51%) |
Jun 28, 2012 | 31.34 | 31.49 | 31.14 | 31.48 | 36,648 | +0.11(+0.36%) |
Jun 27, 2012 | 31.13 | 31.43 | 31.13 | 31.37 | 53,845 | +0.33(+1.08%) |
Jun 26, 2012 | 30.98 | 31.10 | 30.89 | 31.04 | 72,367 | +0.09(+0.30%) |
Jun 25, 2012 | 30.87 | 30.99 | 30.79 | 30.95 | 174,909 | -0.10(-0.33%) |
Jun 22, 2012 | 31.08 | 31.09 | 30.96 | 31.05 | 55,541 | +0.10(+0.33%) |
Jun 21, 2012 | 31.34 | 31.46 | 30.94 | 30.95 | 162,479 | -0.34(-1.09%) |
Jun 20, 2012 | 31.56 | 31.60 | 31.21 | 31.29 | 134,623 | -0.32(-1.03%) |
Jun 19, 2012 | 31.75 | 31.80 | 31.58 | 31.61 | 100,923 | +0.02(+0.06%) |
Jun 18, 2012 | 31.49 | 31.65 | 31.49 | 31.59 | 56,906 | +0.04(+0.14%) |
Jun 15, 2012 | 31.48 | 31.56 | 31.39 | 31.55 | 29,203 | +0.18(+0.58%) |
Jun 14, 2012 | 31.20 | 31.44 | 31.20 | 31.37 | 63,099 | +0.22(+0.72%) |
Jun 13, 2012 | 31.06 | 31.28 | 30.97 | 31.14 | 38,714 | -0.06(-0.18%) |
Jun 12, 2012 | 31.16 | 31.20 | 30.90 | 31.20 | 27,065 | +0.07(+0.22%) |
Jun 11, 2012 | 31.32 | 31.46 | 31.12 | 31.13 | 95,924 | -0.10(-0.31%) |
Jun 08, 2012 | 31.15 | 31.24 | 30.98 | 31.23 | 45,989 | +0.10(+0.34%) |
Jun 07, 2012 | 31.16 | 31.20 | 31.09 | 31.12 | 70,308 | +0.21(+0.66%) |
Jun 06, 2012 | 30.71 | 30.92 | 30.61 | 30.92 | 382,534 | +0.37(+1.22%) |
Jun 05, 2012 | 30.33 | 30.65 | 30.32 | 30.55 | 77,933 | +0.14(+0.46%) |
Jun 04, 2012 | 30.36 | 30.41 | 30.30 | 30.41 | 299,934 | +0.07(+0.24%) |
Jun 01, 2012 | 30.24 | 30.51 | 30.23 | 30.33 | 110,389 | -0.14(-0.47%) |
May 31, 2012 | 30.38 | 30.60 | 30.24 | 30.48 | 63,851 | +0.19(+0.62%) |
May 30, 2012 | 30.36 | 30.60 | 30.29 | 30.29 | 41,409 | -0.22(-0.72%) |
May 29, 2012 | 30.52 | 30.53 | 30.40 | 30.51 | 37,517 | +0.10(+0.33%) |
May 25, 2012 | 30.34 | 30.50 | 30.34 | 30.41 | 43,251 | +0.08(+0.25%) |
May 24, 2012 | 30.24 | 30.42 | 30.16 | 30.33 | 998,377 | +0.17(+0.57%) |
May 23, 2012 | 30.16 | 30.37 | 30.03 | 30.16 | 102,384 | -0.20(-0.67%) |
May 22, 2012 | 30.24 | 30.42 | 30.24 | 30.36 | 124,296 | +0.17(+0.57%) |
May 21, 2012 | 30.11 | 30.19 | 29.98 | 30.19 | 69,373 | +0.10(+0.35%) |
May 18, 2012 | 30.24 | 30.34 | 30.07 | 30.09 | 51,858 | -0.06(-0.21%) |
May 17, 2012 | 30.36 | 30.37 | 30.13 | 30.15 | 44,448 | -0.22(-0.72%) |
May 16, 2012 | 30.41 | 30.48 | 30.30 | 30.37 | 114,774 | -0.01(-0.03%) |
May 15, 2012 | 30.52 | 30.54 | 30.27 | 30.38 | 63,024 | -0.15(-0.50%) |
May 14, 2012 | 30.46 | 30.62 | 30.41 | 30.53 | 122,227 | -0.12(-0.40%) |
May 11, 2012 | 30.53 | 30.80 | 30.53 | 30.65 | 42,063 | -0.00(-0.01%) |
May 10, 2012 | 30.49 | 30.72 | 30.49 | 30.65 | 204,784 | +0.33(+1.08%) |
May 09, 2012 | 30.19 | 30.44 | 30.14 | 30.33 | 94,128 | -0.03(-0.10%) |
May 08, 2012 | 30.14 | 30.38 | 30.13 | 30.36 | 49,829 | +0.10(+0.35%) |
May 07, 2012 | 30.27 | 30.30 | 30.17 | 30.25 | 60,266 | -0.08(-0.26%) |
May 04, 2012 | 30.27 | 30.48 | 30.27 | 30.33 | 67,065 | +0.00(+0.01%) |
May 03, 2012 | 30.61 | 30.62 | 30.29 | 30.33 | 66,276 | -0.14(-0.46%) |
May 02, 2012 | 30.57 | 30.59 | 30.43 | 30.47 | 67,656 | -0.19(-0.63%) |
May 01, 2012 | 30.50 | 30.77 | 30.44 | 30.66 | 424,776 | +0.16(+0.51%) |
Apr 30, 2012 | 30.45 | 30.53 | 30.33 | 30.50 | 212,355 | +0.04(+0.13%) |
Apr 27, 2012 | 30.35 | 30.48 | 30.31 | 30.46 | 65,392 | +0.15(+0.49%) |
Apr 26, 2012 | 30.09 | 30.37 | 30.09 | 30.32 | 74,538 | +0.18(+0.59%) |
Apr 25, 2012 | 30.05 | 30.18 | 30.03 | 30.14 | 37,893 | +0.17(+0.58%) |
Apr 24, 2012 | 29.78 | 29.99 | 29.78 | 29.96 | 62,396 | +0.23(+0.79%) |
Apr 23, 2012 | 29.71 | 29.74 | 29.64 | 29.73 | 206,776 | -0.20(-0.65%) |
Apr 20, 2012 | 29.73 | 29.96 | 29.65 | 29.92 | 84,709 | +0.31(+1.04%) |
Apr 19, 2012 | 29.74 | 29.76 | 29.53 | 29.62 | 94,547 | -0.09(-0.32%) |
Apr 18, 2012 | 29.69 | 29.86 | 29.66 | 29.71 | 166,313 | -0.08(-0.27%) |
Apr 17, 2012 | 29.71 | 29.82 | 29.48 | 29.79 | 93,964 | +0.22(+0.73%) |
Apr 16, 2012 | 29.42 | 29.67 | 29.37 | 29.58 | 191,186 | +0.23(+0.78%) |
Apr 13, 2012 | 29.41 | 29.59 | 29.33 | 29.35 | 70,050 | -0.09(-0.31%) |
Apr 12, 2012 | 29.35 | 29.46 | 29.23 | 29.44 | 71,468 | +0.10(+0.34%) |
Apr 11, 2012 | 29.47 | 29.47 | 29.28 | 29.34 | 100,008 | +0.05(+0.18%) |
Apr 10, 2012 | 29.61 | 29.61 | 29.23 | 29.28 | 170,265 | -0.42(-1.41%) |
Apr 09, 2012 | 29.60 | 29.76 | 29.60 | 29.70 | 95,290 | -0.18(-0.62%) |
Apr 05, 2012 | 30.01 | 30.01 | 29.80 | 29.89 | 90,268 | -0.23(-0.78%) |
Apr 04, 2012 | 29.99 | 30.16 | 29.98 | 30.12 | 92,429 | -0.05(-0.16%) |
Apr 03, 2012 | 30.14 | 30.18 | 29.96 | 30.17 | 131,407 | +0.01(+0.05%) |