Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.84 | 33.13 | 32.84 | 32.90 | 379,967 | +0.11(+0.34%) |
Jul 30, 2013 | 32.90 | 32.91 | 32.62 | 32.79 | 461,360 | -0.04(-0.13%) |
Jul 29, 2013 | 32.99 | 33.04 | 32.71 | 32.83 | 1,776,178 | -0.29(-0.89%) |
Jul 26, 2013 | 33.14 | 33.14 | 32.85 | 33.13 | 247,308 | -0.09(-0.27%) |
Jul 25, 2013 | 32.97 | 33.26 | 32.92 | 33.22 | 329,729 | +0.18(+0.53%) |
Jul 24, 2013 | 33.46 | 33.46 | 32.88 | 33.04 | 308,392 | -0.36(-1.09%) |
Jul 23, 2013 | 33.35 | 33.52 | 33.34 | 33.41 | 422,676 | +0.07(+0.21%) |
Jul 22, 2013 | 33.42 | 33.49 | 33.31 | 33.34 | 2,016,679 | -0.11(-0.31%) |
Jul 19, 2013 | 33.12 | 33.44 | 33.04 | 33.44 | 367,534 | +0.46(+1.38%) |
Jul 18, 2013 | 32.73 | 33.06 | 32.73 | 32.99 | 348,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.61 | 32.75 | 32.55 | 32.64 | 329,147 | +0.14(+0.43%) |
Jul 16, 2013 | 32.71 | 32.78 | 32.29 | 32.50 | 320,155 | -0.18(-0.54%) |
Jul 15, 2013 | 32.70 | 32.77 | 32.62 | 32.67 | 2,689,750 | -0.04(-0.11%) |
Jul 12, 2013 | 32.55 | 32.73 | 32.48 | 32.71 | 275,597 | +0.09(+0.28%) |
Jul 11, 2013 | 32.65 | 32.73 | 32.39 | 32.62 | 585,409 | +0.30(+0.93%) |
Jul 10, 2013 | 32.51 | 32.58 | 32.24 | 32.31 | 443,600 | -0.20(-0.60%) |
Jul 09, 2013 | 32.31 | 32.51 | 32.27 | 32.51 | 527,861 | +0.37(+1.16%) |
Jul 08, 2013 | 32.11 | 32.32 | 32.09 | 32.14 | 1,104,228 | +0.20(+0.61%) |
Jul 05, 2013 | 31.75 | 31.96 | 31.53 | 31.94 | 262,034 | +0.36(+1.15%) |
Jul 03, 2013 | 31.51 | 31.61 | 31.32 | 31.58 | 320,496 | +0.01(+0.02%) |
Jul 02, 2013 | 31.52 | 31.80 | 31.41 | 31.57 | 504,759 | +0.08(+0.27%) |
Jul 01, 2013 | 31.45 | 31.75 | 31.38 | 31.49 | 7,027,464 | +0.27(+0.88%) |
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,398 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,886 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,875 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,565 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,214 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,883 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,291 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,827 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,779 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,741 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,161 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,948 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,523 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,014 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,694 | -0.24(-0.76%) |
Jun 03, 2013 | 32.08 | 32.26 | 31.94 | 32.26 | 639,058 | +0.29(+0.89%) |
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,737 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,376 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,065 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,398 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,120 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,063 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,245 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,236 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,596 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,274 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,869 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,415 | +0.37(+1.21%) |
May 01, 2013 | 30.89 | 30.96 | 30.66 | 30.69 | 408,377 | -0.47(-1.52%) |
Apr 30, 2013 | 31.09 | 31.16 | 30.80 | 31.16 | 479,689 | +0.15(+0.47%) |
Apr 29, 2013 | 30.89 | 31.15 | 30.77 | 31.01 | 404,741 | +0.28(+0.91%) |
Apr 26, 2013 | 30.71 | 30.78 | 30.55 | 30.73 | 354,837 | -0.04(-0.14%) |
Apr 25, 2013 | 30.86 | 31.10 | 30.65 | 30.78 | 1,187,877 | -0.04(-0.14%) |
Apr 24, 2013 | 30.52 | 30.94 | 30.52 | 30.82 | 813,579 | +0.39(+1.28%) |
Apr 23, 2013 | 30.18 | 30.44 | 30.04 | 30.43 | 1,965,289 | +0.33(+1.11%) |
Apr 22, 2013 | 29.86 | 30.16 | 29.65 | 30.09 | 1,347,610 | +0.32(+1.08%) |
Apr 19, 2013 | 29.90 | 30.01 | 29.58 | 29.77 | 1,797,903 | +0.02(+0.07%) |
Apr 18, 2013 | 29.62 | 29.92 | 29.35 | 29.75 | 468,492 | +0.25(+0.85%) |
Apr 17, 2013 | 29.93 | 29.93 | 29.28 | 29.50 | 621,847 | -0.66(-2.17%) |
Apr 16, 2013 | 30.06 | 30.18 | 29.74 | 30.16 | 528,127 | +0.40(+1.34%) |
Apr 15, 2013 | 30.71 | 30.71 | 29.76 | 29.76 | 1,946,814 | -1.25(-4.03%) |
Apr 12, 2013 | 31.29 | 31.35 | 30.83 | 31.01 | 624,680 | -0.46(-1.46%) |
Apr 11, 2013 | 31.40 | 31.56 | 31.24 | 31.47 | 291,998 | +0.12(+0.38%) |
Apr 10, 2013 | 31.24 | 31.43 | 31.19 | 31.35 | 352,562 | +0.15(+0.49%) |
Apr 09, 2013 | 30.96 | 31.28 | 30.85 | 31.19 | 488,225 | +0.27(+0.88%) |
Apr 08, 2013 | 30.77 | 30.94 | 30.67 | 30.92 | 238,959 | +0.22(+0.73%) |
Apr 05, 2013 | 30.33 | 30.74 | 30.25 | 30.70 | 313,680 | +0.01(+0.02%) |
Apr 04, 2013 | 30.71 | 30.85 | 30.50 | 30.69 | 168,426 | -0.01(-0.05%) |
Apr 03, 2013 | 31.30 | 31.30 | 30.64 | 30.71 | 400,854 | -0.57(-1.81%) |
Apr 02, 2013 | 31.50 | 31.52 | 31.18 | 31.27 | 477,047 | -0.18(-0.58%) |
Apr 01, 2013 | 31.52 | 31.59 | 31.25 | 31.45 | 432,546 | -0.03(-0.11%) |
Mar 28, 2013 | 31.59 | 31.69 | 31.47 | 31.49 | 257,845 | -0.09(-0.29%) |
Mar 27, 2013 | 31.33 | 31.63 | 31.25 | 31.58 | 567,660 | +0.08(+0.24%) |
Mar 26, 2013 | 31.26 | 31.52 | 31.26 | 31.50 | 236,948 | +0.36(+1.14%) |
Mar 25, 2013 | 31.40 | 31.52 | 31.03 | 31.15 | 518,155 | -0.10(-0.33%) |
Mar 22, 2013 | 31.08 | 31.31 | 31.08 | 31.25 | 297,029 | +0.24(+0.78%) |
Mar 21, 2013 | 31.02 | 31.25 | 30.99 | 31.01 | 395,807 | -0.19(-0.62%) |
Mar 20, 2013 | 31.18 | 31.28 | 31.01 | 31.20 | 312,817 | +0.21(+0.67%) |
Mar 19, 2013 | 31.35 | 31.37 | 30.76 | 30.99 | 402,287 | -0.33(-1.04%) |
Mar 18, 2013 | 31.21 | 31.52 | 31.19 | 31.32 | 476,265 | -0.26(-0.81%) |
Mar 15, 2013 | 31.60 | 31.72 | 31.48 | 31.58 | 425,015 | -0.07(-0.22%) |
Mar 14, 2013 | 31.26 | 31.66 | 31.25 | 31.65 | 683,223 | +0.47(+1.49%) |
Mar 13, 2013 | 31.21 | 31.28 | 31.12 | 31.18 | 468,622 | -0.05(-0.16%) |
Mar 12, 2013 | 31.21 | 31.40 | 31.16 | 31.23 | 217,449 | +0.04(+0.13%) |
Mar 11, 2013 | 31.15 | 31.24 | 30.95 | 31.19 | 273,889 | +0.01(+0.02%) |
Mar 08, 2013 | 31.15 | 31.23 | 31.00 | 31.18 | 323,646 | +0.12(+0.38%) |
Mar 07, 2013 | 30.97 | 31.08 | 30.86 | 31.06 | 545,980 | +0.16(+0.52%) |
Mar 06, 2013 | 30.96 | 31.04 | 30.81 | 30.90 | 714,827 | +0.03(+0.09%) |
Mar 05, 2013 | 30.83 | 30.98 | 30.76 | 30.87 | 258,662 | +0.24(+0.77%) |
Mar 04, 2013 | 30.71 | 30.73 | 30.37 | 30.64 | 1,643,039 | -0.13(-0.41%) |
Mar 01, 2013 | 30.59 | 30.80 | 30.46 | 30.76 | 1,219,231 | -0.03(-0.11%) |
Feb 28, 2013 | 30.76 | 31.01 | 30.73 | 30.80 | 827,917 | -0.01(-0.02%) |
Feb 27, 2013 | 30.28 | 30.87 | 30.28 | 30.81 | 229,074 | +0.48(+1.58%) |
Feb 26, 2013 | 30.28 | 30.44 | 29.90 | 30.33 | 301,137 | +0.28(+0.92%) |
Feb 25, 2013 | 31.12 | 31.16 | 30.05 | 30.05 | 490,970 | -0.82(-2.66%) |
Feb 22, 2013 | 30.71 | 30.87 | 30.51 | 30.87 | 452,058 | +0.29(+0.95%) |
Feb 21, 2013 | 30.65 | 30.67 | 30.35 | 30.58 | 467,298 | -0.19(-0.63%) |
Feb 20, 2013 | 31.33 | 31.36 | 30.74 | 30.77 | 1,109,794 | -0.59(-1.88%) |
Feb 19, 2013 | 31.15 | 31.38 | 31.15 | 31.36 | 363,590 | +0.33(+1.07%) |
Feb 15, 2013 | 31.35 | 31.35 | 30.85 | 31.03 | 337,792 | -0.33(-1.06%) |
Feb 14, 2013 | 31.07 | 31.42 | 31.00 | 31.36 | 155,210 | +0.22(+0.71%) |
Feb 13, 2013 | 31.05 | 31.14 | 31.03 | 31.14 | 229,439 | +0.12(+0.38%) |
Feb 12, 2013 | 31.00 | 31.07 | 30.85 | 31.02 | 202,604 | +0.07(+0.22%) |
Feb 11, 2013 | 31.10 | 31.10 | 30.92 | 30.95 | 381,350 | -0.19(-0.60%) |
Feb 08, 2013 | 30.92 | 31.14 | 30.92 | 31.14 | 463,151 | +0.26(+0.83%) |
Feb 07, 2013 | 30.96 | 30.98 | 30.65 | 30.88 | 1,120,358 | -0.07(-0.22%) |
Feb 06, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 311,729 | +0.24(+0.77%) |
Feb 04, 2013 | 30.76 | 30.85 | 30.69 | 30.71 | 586,354 | -0.32(-1.03%) |
Feb 01, 2013 | 30.92 | 31.06 | 30.69 | 31.03 | 945,471 | +0.28(+0.93%) |
Jan 31, 2013 | 30.76 | 30.89 | 30.68 | 30.75 | 750,508 | -0.09(-0.30%) |
Jan 30, 2013 | 31.09 | 31.22 | 30.83 | 30.84 | 320,191 | -0.21(-0.69%) |
Jan 29, 2013 | 30.64 | 31.07 | 30.64 | 31.06 | 767,478 | +0.48(+1.57%) |
Jan 28, 2013 | 30.71 | 30.73 | 30.42 | 30.58 | 2,337,449 | -0.09(-0.29%) |
Jan 25, 2013 | 30.53 | 30.69 | 30.46 | 30.67 | 298,901 | +0.28(+0.91%) |
Jan 24, 2013 | 30.30 | 30.58 | 30.28 | 30.39 | 427,365 | +0.12(+0.39%) |
Jan 23, 2013 | 30.28 | 30.35 | 30.17 | 30.27 | 516,039 | -0.10(-0.32%) |
Jan 22, 2013 | 30.04 | 30.37 | 29.98 | 30.37 | 355,482 | +0.26(+0.88%) |
Jan 18, 2013 | 29.85 | 30.10 | 29.78 | 30.10 | 298,645 | +0.26(+0.86%) |
Jan 17, 2013 | 29.79 | 30.01 | 29.72 | 29.85 | 898,480 | +0.22(+0.73%) |
Jan 16, 2013 | 29.46 | 29.64 | 29.44 | 29.63 | 150,902 | +0.08(+0.26%) |
Jan 15, 2013 | 29.24 | 29.56 | 29.23 | 29.55 | 586,742 | +0.15(+0.52%) |
Jan 14, 2013 | 29.45 | 29.49 | 29.32 | 29.40 | 317,633 | -0.04(-0.14%) |
Jan 11, 2013 | 29.35 | 29.44 | 29.28 | 29.44 | 516,283 | +0.09(+0.31%) |
Jan 10, 2013 | 29.33 | 29.40 | 29.16 | 29.35 | 205,647 | +0.26(+0.88%) |
Jan 09, 2013 | 29.16 | 29.20 | 28.96 | 29.10 | 363,558 | -0.01(-0.02%) |
Jan 08, 2013 | 29.08 | 29.12 | 28.92 | 29.10 | 291,405 | -0.05(-0.17%) |
Jan 07, 2013 | 29.23 | 29.23 | 29.05 | 29.15 | 440,334 | -0.21(-0.71%) |
Jan 04, 2013 | 29.07 | 29.41 | 29.07 | 29.36 | 310,167 | +0.31(+1.05%) |
Jan 03, 2013 | 29.01 | 29.29 | 28.91 | 29.05 | 274,374 | -0.02(-0.07%) |
Jan 02, 2013 | 28.76 | 29.08 | 28.64 | 29.08 | 770,577 | +0.70(+2.47%) |
Dec 31, 2012 | 27.74 | 28.41 | 27.68 | 28.37 | 10,990,717 | +0.62(+2.23%) |
Dec 28, 2012 | 28.08 | 28.09 | 27.76 | 27.76 | 292,617 | -0.50(-1.77%) |
Dec 27, 2012 | 28.32 | 28.35 | 27.91 | 28.26 | 189,782 | -0.06(-0.22%) |
Dec 26, 2012 | 28.51 | 28.57 | 28.26 | 28.32 | 120,169 | -0.08(-0.29%) |
Dec 24, 2012 | 28.55 | 28.55 | 28.37 | 28.40 | 82,461 | -0.25(-0.87%) |
Dec 21, 2012 | 28.57 | 28.69 | 28.48 | 28.65 | 243,655 | -0.31(-1.06%) |
Dec 20, 2012 | 28.74 | 28.96 | 28.69 | 28.96 | 275,706 | +0.22(+0.77%) |
Dec 19, 2012 | 28.98 | 29.02 | 28.73 | 28.73 | 222,495 | -0.21(-0.71%) |
Dec 18, 2012 | 28.44 | 29.02 | 28.40 | 28.94 | 281,549 | +0.48(+1.70%) |
Dec 17, 2012 | 28.27 | 28.46 | 28.27 | 28.46 | 135,416 | +0.25(+0.88%) |
Dec 14, 2012 | 28.14 | 28.25 | 28.10 | 28.21 | 112,831 | -0.11(-0.39%) |
Dec 13, 2012 | 28.53 | 28.55 | 28.21 | 28.32 | 112,640 | -0.26(-0.92%) |
Dec 12, 2012 | 28.57 | 28.85 | 28.50 | 28.58 | 249,371 | +0.09(+0.32%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.49 | 127,547 | +0.15(+0.54%) |
Dec 10, 2012 | 28.35 | 28.47 | 28.29 | 28.34 | 274,446 | -0.04(-0.15%) |
Dec 07, 2012 | 28.28 | 28.39 | 28.18 | 28.38 | 155,930 | +0.17(+0.59%) |
Dec 06, 2012 | 28.06 | 28.22 | 28.02 | 28.21 | 105,835 | +0.08(+0.27%) |
Dec 05, 2012 | 27.94 | 28.27 | 27.94 | 28.14 | 1,238,903 | +0.26(+0.94%) |
Dec 04, 2012 | 27.91 | 28.09 | 27.87 | 27.88 | 161,094 | -0.24(-0.86%) |
Nov 30, 2012 | 28.13 | 28.23 | 28.00 | 28.12 | 209,057 | +0.00(+0.00%) |
Nov 29, 2012 | 28.19 | 28.32 | 28.03 | 28.12 | 511,818 | +0.06(+0.20%) |
Nov 28, 2012 | 27.55 | 28.07 | 27.45 | 28.06 | 318,520 | +0.30(+1.07%) |
Nov 27, 2012 | 27.93 | 28.03 | 27.74 | 27.76 | 245,125 | -0.25(-0.89%) |
Nov 26, 2012 | 28.02 | 28.04 | 27.83 | 28.01 | 105,101 | -0.25(-0.88%) |
Nov 23, 2012 | 28.01 | 28.26 | 27.98 | 28.26 | 98,414 | +0.37(+1.34%) |
Nov 21, 2012 | 27.80 | 27.91 | 27.72 | 27.89 | 128,817 | +0.14(+0.50%) |
Nov 20, 2012 | 27.77 | 27.87 | 27.56 | 27.75 | 131,404 | -0.10(-0.35%) |
Nov 19, 2012 | 27.58 | 27.87 | 27.58 | 27.85 | 145,369 | +0.62(+2.26%) |
Nov 16, 2012 | 27.16 | 27.27 | 26.80 | 27.23 | 267,881 | +0.10(+0.36%) |
Nov 15, 2012 | 27.08 | 27.36 | 26.94 | 27.13 | 302,958 | +0.03(+0.10%) |
Nov 14, 2012 | 27.48 | 27.55 | 27.04 | 27.11 | 160,156 | -0.30(-1.09%) |
Nov 13, 2012 | 27.31 | 27.79 | 27.31 | 27.40 | 237,915 | -0.18(-0.65%) |
Nov 12, 2012 | 27.64 | 27.67 | 27.49 | 27.58 | 233,079 | +0.03(+0.10%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.39 | 27.56 | 196,100 | +0.01(+0.03%) |
Nov 08, 2012 | 28.04 | 28.15 | 27.55 | 27.55 | 131,167 | -0.48(-1.70%) |
Nov 07, 2012 | 28.43 | 28.45 | 27.85 | 28.03 | 406,303 | -0.80(-2.78%) |
Nov 06, 2012 | 28.55 | 28.93 | 28.39 | 28.83 | 192,199 | +0.44(+1.53%) |
Nov 05, 2012 | 28.10 | 28.45 | 28.10 | 28.39 | 231,483 | +0.21(+0.74%) |
Nov 02, 2012 | 28.75 | 28.79 | 28.10 | 28.19 | 680,112 | -0.46(-1.62%) |
Nov 01, 2012 | 28.39 | 28.68 | 28.34 | 28.65 | 1,173,242 | +0.19(+0.66%) |
Oct 31, 2012 | 28.48 | 28.60 | 28.08 | 28.46 | 10,730,269 | -0.03(-0.12%) |
Oct 26, 2012 | 28.44 | 28.50 | 28.50 | 28.50 | 279,172 | +0.03(+0.10%) |
Oct 25, 2012 | 28.48 | 28.52 | 28.16 | 28.47 | 231,557 | +0.24(+0.86%) |
Oct 24, 2012 | 28.57 | 28.61 | 28.18 | 28.23 | 207,922 | -0.21(-0.73%) |
Oct 23, 2012 | 28.63 | 28.64 | 28.23 | 28.44 | 183,367 | -0.85(-2.91%) |
Oct 19, 2012 | 29.71 | 29.74 | 29.17 | 29.29 | 165,068 | -0.44(-1.49%) |
Oct 18, 2012 | 29.54 | 29.78 | 29.54 | 29.73 | 329,540 | +0.03(+0.12%) |
Oct 17, 2012 | 29.38 | 29.71 | 29.38 | 29.69 | 405,683 | +0.35(+1.20%) |
Oct 16, 2012 | 29.04 | 29.38 | 29.04 | 29.34 | 312,719 | +0.44(+1.51%) |
Oct 15, 2012 | 28.73 | 28.94 | 28.51 | 28.91 | 677,885 | +0.13(+0.46%) |
Oct 12, 2012 | 28.91 | 28.95 | 28.59 | 28.77 | 202,685 | -0.14(-0.48%) |
Oct 11, 2012 | 28.97 | 29.14 | 28.91 | 28.91 | 185,883 | +0.21(+0.75%) |
Oct 10, 2012 | 29.09 | 29.10 | 28.65 | 28.70 | 260,508 | -0.53(-1.80%) |
Oct 09, 2012 | 29.22 | 29.48 | 29.20 | 29.22 | 181,186 | +0.01(+0.05%) |
Oct 08, 2012 | 29.03 | 29.24 | 28.98 | 29.21 | 162,335 | +0.06(+0.19%) |
Oct 05, 2012 | 29.38 | 29.42 | 29.07 | 29.15 | 160,542 | -0.07(-0.24%) |
Oct 04, 2012 | 29.05 | 29.28 | 29.04 | 29.22 | 138,259 | +0.28(+0.98%) |
Oct 03, 2012 | 29.27 | 29.27 | 28.81 | 28.94 | 156,605 | -0.36(-1.23%) |
Oct 02, 2012 | 29.43 | 29.45 | 29.15 | 29.30 | 362,995 | -0.01(-0.05%) |
Oct 01, 2012 | 29.34 | 29.56 | 29.26 | 29.31 | 664,708 | +0.14(+0.47%) |
Sep 28, 2012 | 29.19 | 29.24 | 29.00 | 29.18 | 193,211 | -0.14(-0.47%) |
Sep 27, 2012 | 29.13 | 29.38 | 29.03 | 29.31 | 145,979 | +0.40(+1.39%) |
Sep 26, 2012 | 29.10 | 29.13 | 28.86 | 28.91 | 173,097 | -0.30(-1.02%) |
Sep 25, 2012 | 29.61 | 29.67 | 29.19 | 29.21 | 145,077 | -0.30(-1.01%) |
Sep 24, 2012 | 29.44 | 29.61 | 29.42 | 29.51 | 140,185 | -0.15(-0.51%) |
Sep 21, 2012 | 29.81 | 29.85 | 29.62 | 29.66 | 197,795 | +0.06(+0.21%) |
Sep 20, 2012 | 29.27 | 29.63 | 29.17 | 29.60 | 243,641 | +0.12(+0.40%) |
Sep 19, 2012 | 29.74 | 29.74 | 29.48 | 29.48 | 158,265 | -0.26(-0.88%) |
Sep 18, 2012 | 29.87 | 29.91 | 29.57 | 29.74 | 197,427 | -0.25(-0.85%) |
Sep 17, 2012 | 30.16 | 30.33 | 29.92 | 30.00 | 275,588 | -0.25(-0.84%) |
Sep 14, 2012 | 30.00 | 30.49 | 29.99 | 30.25 | 306,302 | +0.45(+1.50%) |
Sep 13, 2012 | 29.32 | 29.96 | 29.16 | 29.81 | 437,474 | +0.52(+1.79%) |
Sep 12, 2012 | 29.25 | 29.36 | 29.19 | 29.28 | 201,080 | +0.14(+0.47%) |
Sep 11, 2012 | 28.98 | 29.21 | 28.97 | 29.14 | 150,009 | +0.28(+0.95%) |
Sep 10, 2012 | 28.97 | 29.12 | 28.85 | 28.87 | 151,050 | -0.16(-0.55%) |
Sep 07, 2012 | 28.63 | 29.03 | 28.61 | 29.03 | 141,231 | +0.48(+1.67%) |
Sep 06, 2012 | 28.17 | 28.74 | 28.17 | 28.55 | 431,567 | +0.59(+2.09%) |
Sep 05, 2012 | 28.06 | 28.15 | 27.93 | 27.97 | 334,230 | -0.10(-0.34%) |
Sep 04, 2012 | 28.23 | 28.26 | 27.87 | 28.06 | 495,785 | -0.19(-0.68%) |
Aug 31, 2012 | 28.20 | 28.39 | 28.06 | 28.26 | 226,308 | +0.25(+0.91%) |
Aug 30, 2012 | 28.15 | 28.15 | 27.92 | 28.00 | 105,215 | -0.30(-1.05%) |
Aug 29, 2012 | 28.48 | 28.50 | 28.27 | 28.30 | 126,382 | -0.14(-0.48%) |
Aug 27, 2012 | 28.47 | 28.62 | 28.36 | 28.43 | 141,572 | -0.03(-0.10%) |
Aug 24, 2012 | 28.19 | 28.52 | 28.08 | 28.46 | 115,369 | +0.19(+0.66%) |
Aug 23, 2012 | 28.54 | 28.56 | 28.23 | 28.28 | 136,553 | -0.30(-1.04%) |
Aug 22, 2012 | 28.45 | 28.61 | 28.31 | 28.57 | 210,394 | +0.07(+0.24%) |
Aug 21, 2012 | 28.67 | 28.85 | 28.44 | 28.50 | 225,850 | -0.10(-0.34%) |
Aug 20, 2012 | 28.65 | 28.69 | 28.52 | 28.60 | 152,525 | -0.10(-0.36%) |
Aug 17, 2012 | 28.79 | 28.79 | 28.62 | 28.70 | 154,491 | -0.03(-0.11%) |
Aug 16, 2012 | 28.49 | 28.79 | 28.48 | 28.74 | 159,365 | +0.29(+1.04%) |
Aug 15, 2012 | 28.49 | 28.54 | 28.37 | 28.44 | 257,201 | -0.05(-0.16%) |
Aug 14, 2012 | 28.61 | 28.66 | 28.41 | 28.49 | 134,610 | -0.02(-0.06%) |
Aug 13, 2012 | 28.61 | 28.65 | 28.37 | 28.50 | 365,517 | -0.14(-0.51%) |
Aug 10, 2012 | 28.37 | 28.67 | 28.23 | 28.65 | 123,105 | +0.09(+0.31%) |
Aug 09, 2012 | 28.37 | 28.69 | 28.32 | 28.56 | 143,658 | +0.14(+0.51%) |
Aug 08, 2012 | 28.22 | 28.50 | 28.21 | 28.41 | 270,913 | +0.06(+0.22%) |
Aug 07, 2012 | 28.12 | 28.48 | 28.12 | 28.35 | 328,684 | +0.40(+1.43%) |
Aug 06, 2012 | 27.96 | 28.11 | 27.95 | 27.95 | 174,415 | +0.05(+0.17%) |
Aug 03, 2012 | 27.71 | 28.03 | 27.71 | 27.90 | 198,681 | +0.66(+2.43%) |
Aug 02, 2012 | 27.30 | 27.55 | 27.02 | 27.24 | 398,416 | -0.47(-1.69%) |