Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.59 | 30.60 | 30.18 | 30.26 | 707,473 | -0.25(-0.82%) |
Apr 29, 2013 | 30.79 | 30.96 | 30.46 | 30.51 | 722,917 | -0.08(-0.25%) |
Apr 26, 2013 | 31.08 | 31.08 | 30.53 | 30.59 | 231,193 | -0.49(-1.59%) |
Apr 25, 2013 | 30.85 | 31.22 | 30.73 | 31.08 | 364,826 | +0.41(+1.34%) |
Apr 24, 2013 | 30.48 | 30.74 | 30.48 | 30.67 | 296,161 | +0.27(+0.88%) |
Apr 23, 2013 | 30.70 | 30.70 | 30.35 | 30.41 | 255,899 | -0.23(-0.74%) |
Apr 22, 2013 | 30.65 | 30.69 | 30.52 | 30.63 | 117,842 | +0.00(+0.00%) |
Apr 19, 2013 | 30.63 | 30.68 | 30.45 | 30.63 | 90,741 | +0.21(+0.67%) |
Apr 18, 2013 | 30.63 | 30.76 | 30.40 | 30.43 | 173,045 | -0.21(-0.69%) |
Apr 17, 2013 | 31.17 | 31.17 | 30.63 | 30.64 | 203,033 | -0.85(-2.70%) |
Apr 16, 2013 | 31.60 | 31.74 | 31.46 | 31.49 | 200,177 | +0.11(+0.34%) |
Apr 15, 2013 | 32.30 | 32.30 | 31.35 | 31.39 | 215,735 | -1.16(-3.57%) |
Apr 12, 2013 | 32.72 | 32.73 | 32.38 | 32.55 | 87,297 | -0.36(-1.09%) |
Apr 11, 2013 | 32.91 | 33.04 | 32.69 | 32.91 | 424,333 | -0.09(-0.28%) |
Apr 10, 2013 | 33.13 | 33.15 | 32.94 | 33.00 | 205,086 | -0.03(-0.09%) |
Apr 09, 2013 | 32.88 | 33.11 | 32.87 | 33.03 | 451,854 | +0.30(+0.91%) |
Apr 08, 2013 | 32.88 | 33.09 | 32.70 | 32.73 | 273,854 | -0.21(-0.62%) |
Apr 05, 2013 | 32.88 | 33.08 | 32.71 | 32.94 | 561,626 | -0.07(-0.21%) |
Apr 04, 2013 | 33.03 | 33.13 | 32.94 | 33.01 | 453,982 | +0.02(+0.05%) |
Apr 03, 2013 | 33.41 | 33.49 | 32.87 | 32.99 | 164,527 | -0.40(-1.21%) |
Apr 02, 2013 | 33.54 | 33.74 | 33.31 | 33.39 | 448,202 | -0.24(-0.70%) |
Apr 01, 2013 | 33.70 | 33.73 | 33.52 | 33.63 | 435,841 | -0.16(-0.47%) |
Mar 28, 2013 | 33.45 | 33.85 | 33.42 | 33.79 | 118,201 | +0.30(+0.91%) |
Mar 27, 2013 | 33.20 | 33.58 | 33.16 | 33.48 | 316,893 | +0.16(+0.48%) |
Mar 26, 2013 | 33.20 | 33.44 | 33.17 | 33.33 | 803,169 | +0.14(+0.44%) |
Mar 25, 2013 | 33.60 | 33.60 | 33.17 | 33.18 | 160,282 | -0.30(-0.91%) |
Mar 22, 2013 | 33.38 | 33.59 | 33.26 | 33.48 | 110,695 | +0.00(+0.00%) |
Mar 21, 2013 | 33.14 | 33.52 | 33.14 | 33.48 | 201,713 | +0.19(+0.57%) |
Mar 20, 2013 | 33.14 | 33.38 | 32.96 | 33.29 | 489,542 | +0.15(+0.46%) |
Mar 19, 2013 | 33.23 | 33.35 | 32.88 | 33.14 | 464,588 | -0.03(-0.09%) |
Mar 18, 2013 | 33.07 | 33.43 | 33.03 | 33.17 | 856,751 | -0.21(-0.64%) |
Mar 15, 2013 | 33.03 | 33.39 | 33.03 | 33.39 | 193,451 | +0.26(+0.78%) |
Mar 14, 2013 | 33.14 | 33.18 | 32.84 | 33.13 | 948,014 | +0.02(+0.05%) |
Mar 13, 2013 | 34.01 | 34.01 | 33.07 | 33.11 | 1,108,080 | -0.51(-1.51%) |
Mar 12, 2013 | 33.77 | 34.05 | 33.58 | 33.62 | 1,133,554 | -0.11(-0.34%) |
Mar 11, 2013 | 33.70 | 33.83 | 33.70 | 33.74 | 386,843 | -0.13(-0.38%) |
Mar 08, 2013 | 33.83 | 33.95 | 33.68 | 33.87 | 395,417 | -0.03(-0.09%) |
Mar 07, 2013 | 34.28 | 34.42 | 33.75 | 33.90 | 1,731,882 | -0.36(-1.04%) |
Mar 06, 2013 | 34.12 | 34.31 | 34.07 | 34.25 | 170,138 | +0.13(+0.38%) |
Mar 05, 2013 | 34.09 | 34.23 | 33.96 | 34.12 | 155,749 | +0.20(+0.58%) |
Mar 04, 2013 | 33.77 | 33.97 | 33.73 | 33.93 | 307,830 | +0.00(+0.00%) |
Mar 01, 2013 | 33.83 | 34.00 | 33.78 | 33.93 | 237,003 | -0.24(-0.69%) |
Feb 28, 2013 | 34.06 | 34.19 | 34.02 | 34.16 | 247,687 | +0.14(+0.42%) |
Feb 27, 2013 | 34.21 | 34.21 | 33.83 | 34.02 | 225,310 | +0.07(+0.20%) |
Feb 26, 2013 | 33.83 | 34.07 | 33.73 | 33.95 | 157,907 | +0.19(+0.56%) |
Feb 22, 2013 | 34.05 | 34.05 | 33.61 | 33.76 | 122,202 | -0.03(-0.09%) |
Feb 21, 2013 | 33.77 | 33.94 | 33.61 | 33.79 | 228,858 | -0.15(-0.45%) |
Feb 20, 2013 | 34.35 | 34.35 | 33.83 | 33.94 | 250,130 | -0.37(-1.09%) |
Feb 19, 2013 | 34.60 | 34.60 | 34.25 | 34.31 | 217,566 | -0.30(-0.86%) |
Feb 15, 2013 | 35.17 | 35.30 | 34.59 | 34.61 | 213,623 | -0.43(-1.22%) |
Feb 14, 2013 | 35.10 | 35.20 | 35.00 | 35.04 | 72,669 | -0.07(-0.19%) |
Feb 13, 2013 | 34.95 | 35.17 | 34.88 | 35.10 | 205,601 | +0.02(+0.06%) |
Feb 12, 2013 | 35.06 | 35.26 | 34.91 | 35.08 | 145,920 | +0.20(+0.57%) |
Feb 11, 2013 | 35.30 | 35.35 | 34.86 | 34.88 | 185,050 | -0.43(-1.23%) |
Feb 08, 2013 | 35.51 | 35.51 | 35.16 | 35.32 | 118,938 | +0.13(+0.37%) |
Feb 07, 2013 | 35.23 | 35.29 | 35.04 | 35.19 | 98,611 | -0.03(-0.09%) |
Feb 06, 2013 | 34.93 | 35.22 | 34.86 | 35.22 | 293,863 | +0.03(+0.09%) |
Feb 04, 2013 | 35.67 | 35.67 | 34.97 | 35.19 | 251,363 | -0.49(-1.38%) |
Feb 01, 2013 | 35.55 | 35.74 | 35.18 | 35.68 | 269,320 | +0.46(+1.29%) |
Jan 31, 2013 | 35.26 | 35.26 | 35.01 | 35.23 | 591,280 | +0.25(+0.72%) |
Jan 30, 2013 | 34.88 | 35.29 | 34.76 | 34.97 | 789,043 | +0.30(+0.85%) |
Jan 29, 2013 | 34.56 | 34.96 | 34.45 | 34.68 | 799,099 | +0.24(+0.71%) |
Jan 28, 2013 | 35.28 | 35.28 | 34.44 | 34.44 | 464,820 | -0.78(-2.20%) |
Jan 25, 2013 | 35.58 | 35.69 | 35.20 | 35.21 | 1,526,043 | -0.24(-0.69%) |
Jan 24, 2013 | 36.15 | 36.15 | 35.42 | 35.45 | 576,898 | -0.49(-1.35%) |
Jan 23, 2013 | 36.26 | 36.26 | 35.90 | 35.94 | 318,224 | -0.28(-0.78%) |
Jan 22, 2013 | 36.38 | 36.41 | 36.09 | 36.22 | 112,633 | -0.17(-0.46%) |
Jan 18, 2013 | 36.49 | 36.49 | 36.11 | 36.39 | 1,053,179 | -0.06(-0.17%) |
Jan 17, 2013 | 36.42 | 36.49 | 36.34 | 36.45 | 103,081 | +0.05(+0.13%) |
Jan 16, 2013 | 36.17 | 36.45 | 36.17 | 36.40 | 216,925 | +0.01(+0.02%) |
Jan 15, 2013 | 36.19 | 36.40 | 36.16 | 36.40 | 182,853 | +0.04(+0.10%) |
Jan 14, 2013 | 36.27 | 36.47 | 36.21 | 36.36 | 363,525 | +0.24(+0.67%) |
Jan 11, 2013 | 36.22 | 36.23 | 35.98 | 36.12 | 181,862 | -0.09(-0.25%) |
Jan 10, 2013 | 35.83 | 36.26 | 35.69 | 36.21 | 252,198 | +0.68(+1.93%) |
Jan 09, 2013 | 35.58 | 35.74 | 35.46 | 35.52 | 169,971 | +0.09(+0.26%) |
Jan 08, 2013 | 35.44 | 35.53 | 35.31 | 35.43 | 128,515 | -0.11(-0.32%) |
Jan 07, 2013 | 35.50 | 35.68 | 35.42 | 35.55 | 147,344 | -0.09(-0.26%) |
Jan 04, 2013 | 35.26 | 35.66 | 35.19 | 35.64 | 104,882 | +0.43(+1.23%) |
Jan 03, 2013 | 35.35 | 35.52 | 35.17 | 35.20 | 201,794 | -0.33(-0.94%) |
Jan 02, 2013 | 35.31 | 35.54 | 34.88 | 35.54 | 249,415 | +0.66(+1.90%) |
Dec 31, 2012 | 34.48 | 34.97 | 34.36 | 34.88 | 98,170 | +0.40(+1.15%) |
Dec 28, 2012 | 34.13 | 34.59 | 34.13 | 34.48 | 47,562 | +0.05(+0.13%) |
Dec 27, 2012 | 34.37 | 34.47 | 34.21 | 34.44 | 78,321 | +0.23(+0.67%) |
Dec 26, 2012 | 34.37 | 34.40 | 34.21 | 34.21 | 85,170 | -0.11(-0.31%) |
Dec 24, 2012 | 34.59 | 34.59 | 34.17 | 34.31 | 98,386 | -0.15(-0.44%) |
Dec 21, 2012 | 34.41 | 34.50 | 34.18 | 34.47 | 114,710 | +0.06(+0.18%) |
Dec 20, 2012 | 34.09 | 34.41 | 34.09 | 34.40 | 133,931 | +0.17(+0.49%) |
Dec 19, 2012 | 34.31 | 34.49 | 34.04 | 34.24 | 131,085 | -0.15(-0.44%) |
Dec 18, 2012 | 33.64 | 34.41 | 33.64 | 34.39 | 211,928 | +0.36(+1.05%) |
Dec 17, 2012 | 33.83 | 34.16 | 33.60 | 34.03 | 419,557 | +0.17(+0.49%) |
Dec 14, 2012 | 33.71 | 33.98 | 33.71 | 33.87 | 108,156 | +0.12(+0.36%) |
Dec 13, 2012 | 34.02 | 34.03 | 33.47 | 33.74 | 422,861 | -0.03(-0.09%) |
Dec 12, 2012 | 33.79 | 33.89 | 33.61 | 33.77 | 490,066 | +0.32(+0.95%) |
Dec 11, 2012 | 33.29 | 33.53 | 33.29 | 33.45 | 468,270 | +0.11(+0.32%) |
Dec 10, 2012 | 33.27 | 33.35 | 33.15 | 33.35 | 210,866 | +0.18(+0.55%) |
Dec 07, 2012 | 33.33 | 33.52 | 33.10 | 33.17 | 1,158,199 | -0.30(-0.89%) |
Dec 06, 2012 | 33.26 | 33.46 | 33.22 | 33.46 | 110,725 | +0.25(+0.76%) |
Dec 05, 2012 | 33.46 | 33.46 | 33.11 | 33.21 | 548,627 | -0.09(-0.27%) |
Dec 04, 2012 | 33.39 | 33.39 | 33.12 | 33.30 | 119,486 | -0.50(-1.48%) |
Nov 30, 2012 | 33.96 | 33.96 | 33.44 | 33.80 | 312,248 | -0.14(-0.43%) |
Nov 29, 2012 | 33.66 | 33.96 | 33.55 | 33.95 | 262,217 | +0.36(+1.09%) |
Nov 28, 2012 | 33.60 | 33.60 | 33.34 | 33.58 | 127,729 | +0.05(+0.14%) |
Nov 27, 2012 | 33.95 | 33.96 | 33.53 | 33.54 | 22,497 | -0.27(-0.81%) |
Nov 26, 2012 | 33.80 | 33.93 | 33.71 | 33.81 | 176,232 | -0.20(-0.58%) |
Nov 23, 2012 | 33.87 | 34.01 | 33.77 | 34.01 | 54,922 | +0.21(+0.63%) |
Nov 21, 2012 | 33.67 | 33.80 | 33.50 | 33.80 | 40,882 | +0.16(+0.47%) |
Nov 20, 2012 | 33.79 | 33.79 | 33.45 | 33.64 | 126,497 | -0.08(-0.23%) |
Nov 19, 2012 | 33.23 | 33.71 | 33.23 | 33.71 | 178,132 | +0.52(+1.58%) |
Nov 16, 2012 | 33.03 | 33.26 | 32.93 | 33.19 | 63,327 | +0.13(+0.39%) |
Nov 15, 2012 | 33.23 | 33.23 | 32.83 | 33.06 | 157,993 | -0.24(-0.71%) |
Nov 14, 2012 | 34.04 | 34.04 | 33.19 | 33.29 | 58,969 | -0.69(-2.04%) |
Nov 13, 2012 | 33.83 | 34.04 | 33.67 | 33.99 | 449,256 | +0.07(+0.20%) |
Nov 12, 2012 | 33.87 | 34.14 | 33.87 | 33.92 | 50,168 | -0.06(-0.18%) |
Nov 09, 2012 | 33.86 | 34.02 | 33.83 | 33.98 | 166,431 | -0.05(-0.16%) |
Nov 08, 2012 | 33.81 | 34.08 | 33.71 | 34.03 | 189,834 | +0.27(+0.81%) |
Nov 07, 2012 | 33.83 | 34.15 | 33.47 | 33.76 | 144,994 | -0.17(-0.52%) |
Nov 06, 2012 | 33.88 | 33.99 | 33.63 | 33.93 | 154,478 | +0.23(+0.68%) |
Nov 05, 2012 | 33.68 | 33.85 | 33.57 | 33.71 | 133,848 | -0.22(-0.65%) |
Nov 02, 2012 | 34.15 | 34.25 | 33.73 | 33.93 | 199,762 | -0.31(-0.91%) |
Nov 01, 2012 | 33.78 | 34.34 | 33.77 | 34.24 | 301,826 | +0.55(+1.65%) |
Oct 31, 2012 | 33.43 | 33.78 | 33.35 | 33.68 | 429,840 | +0.12(+0.36%) |
Oct 26, 2012 | 33.42 | 33.56 | 33.56 | 33.56 | 53,278 | -0.11(-0.34%) |
Oct 25, 2012 | 33.55 | 33.87 | 33.54 | 33.67 | 60,811 | +0.32(+0.96%) |
Oct 24, 2012 | 33.60 | 33.60 | 33.29 | 33.36 | 21,408 | -0.07(-0.20%) |
Oct 23, 2012 | 33.79 | 33.89 | 33.42 | 33.42 | 184,268 | -0.33(-0.99%) |
Oct 19, 2012 | 33.80 | 33.96 | 33.70 | 33.76 | 85,841 | +0.02(+0.07%) |
Oct 18, 2012 | 33.99 | 33.99 | 33.70 | 33.74 | 70,093 | -0.14(-0.40%) |
Oct 17, 2012 | 33.88 | 33.93 | 33.71 | 33.87 | 104,738 | +0.08(+0.23%) |
Oct 16, 2012 | 33.75 | 33.85 | 33.51 | 33.80 | 94,814 | +0.26(+0.77%) |
Oct 15, 2012 | 33.48 | 33.59 | 33.40 | 33.54 | 61,830 | -0.02(-0.07%) |
Oct 12, 2012 | 33.83 | 33.84 | 33.55 | 33.56 | 63,089 | -0.08(-0.25%) |
Oct 11, 2012 | 33.89 | 33.89 | 33.62 | 33.64 | 78,754 | +0.02(+0.07%) |
Oct 10, 2012 | 33.64 | 33.78 | 33.52 | 33.62 | 74,172 | +0.05(+0.14%) |
Oct 09, 2012 | 34.08 | 34.08 | 33.57 | 33.58 | 103,481 | -0.36(-1.05%) |
Oct 08, 2012 | 33.91 | 33.96 | 33.74 | 33.93 | 35,243 | -0.02(-0.07%) |
Oct 05, 2012 | 34.38 | 34.41 | 33.90 | 33.96 | 125,244 | -0.05(-0.13%) |
Oct 04, 2012 | 33.80 | 34.09 | 33.80 | 34.00 | 102,389 | +0.26(+0.77%) |
Oct 03, 2012 | 33.92 | 33.99 | 33.74 | 33.74 | 37,344 | -0.12(-0.36%) |
Oct 02, 2012 | 33.96 | 34.06 | 33.75 | 33.87 | 45,927 | -0.06(-0.18%) |
Oct 01, 2012 | 33.90 | 34.14 | 33.76 | 33.93 | 66,911 | +0.24(+0.72%) |
Sep 28, 2012 | 33.89 | 33.89 | 33.61 | 33.68 | 27,275 | -0.12(-0.36%) |
Sep 27, 2012 | 33.72 | 33.93 | 33.55 | 33.80 | 86,776 | +0.39(+1.16%) |
Sep 26, 2012 | 33.70 | 33.70 | 33.33 | 33.42 | 50,331 | -0.24(-0.72%) |
Sep 25, 2012 | 33.83 | 33.96 | 33.64 | 33.66 | 43,362 | -0.17(-0.52%) |
Sep 24, 2012 | 33.78 | 33.87 | 33.67 | 33.83 | 42,375 | +0.02(+0.04%) |
Sep 21, 2012 | 33.93 | 34.19 | 33.82 | 33.82 | 78,854 | -0.02(-0.07%) |
Sep 20, 2012 | 34.09 | 34.09 | 33.80 | 33.84 | 68,018 | -0.41(-1.20%) |
Sep 19, 2012 | 34.12 | 34.34 | 34.12 | 34.25 | 89,604 | +0.27(+0.78%) |
Sep 18, 2012 | 34.14 | 34.18 | 33.83 | 33.99 | 68,575 | -0.27(-0.78%) |
Sep 17, 2012 | 34.52 | 34.54 | 34.15 | 34.25 | 114,391 | -0.38(-1.10%) |
Sep 14, 2012 | 33.89 | 34.66 | 33.89 | 34.63 | 392,210 | +0.87(+2.59%) |
Sep 13, 2012 | 32.70 | 33.76 | 32.47 | 33.76 | 399,971 | +1.09(+3.33%) |
Sep 12, 2012 | 32.06 | 32.72 | 32.06 | 32.67 | 144,928 | +0.74(+2.31%) |
Sep 11, 2012 | 31.88 | 32.09 | 31.88 | 31.93 | 284,276 | -0.08(-0.24%) |
Sep 10, 2012 | 31.96 | 32.14 | 31.93 | 32.01 | 157,015 | +0.02(+0.07%) |
Sep 07, 2012 | 31.57 | 32.03 | 31.52 | 31.99 | 214,693 | +0.81(+2.58%) |
Sep 06, 2012 | 30.87 | 31.23 | 30.76 | 31.18 | 475,102 | +0.40(+1.28%) |
Sep 05, 2012 | 30.79 | 31.09 | 30.73 | 30.79 | 326,904 | -0.17(-0.54%) |
Sep 04, 2012 | 31.15 | 31.15 | 30.92 | 30.95 | 378,528 | -0.10(-0.32%) |
Aug 31, 2012 | 31.19 | 31.19 | 30.99 | 31.05 | 590,871 | +0.02(+0.07%) |
Aug 30, 2012 | 31.03 | 31.23 | 30.76 | 31.03 | 184,691 | +0.05(+0.17%) |
Aug 29, 2012 | 31.24 | 31.24 | 30.93 | 30.98 | 188,087 | -0.08(-0.27%) |
Aug 27, 2012 | 31.13 | 31.15 | 30.93 | 31.06 | 100,894 | +0.04(+0.12%) |
Aug 24, 2012 | 30.78 | 31.13 | 30.78 | 31.02 | 66,889 | +0.07(+0.22%) |
Aug 23, 2012 | 30.83 | 31.08 | 30.81 | 30.95 | 466,160 | +0.05(+0.17%) |
Aug 22, 2012 | 31.11 | 31.14 | 30.85 | 30.90 | 346,455 | -0.21(-0.68%) |
Aug 21, 2012 | 31.15 | 31.59 | 31.02 | 31.11 | 137,696 | +0.12(+0.39%) |
Aug 20, 2012 | 30.94 | 31.23 | 30.80 | 30.99 | 834,858 | +0.11(+0.37%) |
Aug 17, 2012 | 30.68 | 31.01 | 30.68 | 30.88 | 54,663 | +0.14(+0.45%) |
Aug 16, 2012 | 30.32 | 30.76 | 30.32 | 30.74 | 81,440 | +0.36(+1.18%) |
Aug 15, 2012 | 30.30 | 30.53 | 29.87 | 30.38 | 32,507 | -0.10(-0.32%) |
Aug 14, 2012 | 30.48 | 30.87 | 30.41 | 30.48 | 73,405 | -0.05(-0.15%) |
Aug 13, 2012 | 29.41 | 30.88 | 29.41 | 30.53 | 153,524 | -0.17(-0.54%) |
Aug 10, 2012 | 30.48 | 30.76 | 30.48 | 30.70 | 228,702 | +0.12(+0.40%) |
Aug 09, 2012 | 30.69 | 30.79 | 30.54 | 30.57 | 280,863 | -0.17(-0.54%) |
Aug 08, 2012 | 30.81 | 30.89 | 30.60 | 30.74 | 350,161 | +0.07(+0.22%) |
Aug 07, 2012 | 30.82 | 30.85 | 30.66 | 30.67 | 282,297 | +0.10(+0.32%) |
Aug 06, 2012 | 30.79 | 30.88 | 30.54 | 30.57 | 107,934 | -0.03(-0.10%) |
Aug 03, 2012 | 30.47 | 30.62 | 30.27 | 30.60 | 144,654 | +0.34(+1.13%) |
Aug 02, 2012 | 30.22 | 30.47 | 30.22 | 30.26 | 220,493 | +0.01(+0.03%) |
Aug 01, 2012 | 30.85 | 30.87 | 30.25 | 30.25 | 405,810 | -0.51(-1.66%) |
Jul 31, 2012 | 31.01 | 31.22 | 30.65 | 30.76 | 590,529 | -0.26(-0.83%) |
Jul 30, 2012 | 31.27 | 31.46 | 31.02 | 31.02 | 101,784 | -0.22(-0.71%) |
Jul 27, 2012 | 30.88 | 31.28 | 30.80 | 31.24 | 102,045 | +0.45(+1.46%) |
Jul 26, 2012 | 30.71 | 30.90 | 30.48 | 30.79 | 84,452 | +0.33(+1.07%) |
Jul 25, 2012 | 30.61 | 30.64 | 30.41 | 30.47 | 126,982 | -0.10(-0.32%) |
Jul 24, 2012 | 31.09 | 31.09 | 30.44 | 30.57 | 273,553 | -0.34(-1.11%) |
Jul 23, 2012 | 30.88 | 31.04 | 30.66 | 30.91 | 328,602 | -0.40(-1.29%) |
Jul 20, 2012 | 31.49 | 31.59 | 31.03 | 31.31 | 320,309 | -0.55(-1.72%) |
Jul 19, 2012 | 31.66 | 31.86 | 31.66 | 31.86 | 128,574 | +0.17(+0.55%) |
Jul 18, 2012 | 31.34 | 31.71 | 31.34 | 31.68 | 103,286 | +0.13(+0.41%) |
Jul 17, 2012 | 31.60 | 31.61 | 31.39 | 31.55 | 62,885 | -0.09(-0.29%) |
Jul 16, 2012 | 31.48 | 31.74 | 31.48 | 31.65 | 69,677 | -0.05(-0.17%) |
Jul 13, 2012 | 31.51 | 31.71 | 31.34 | 31.70 | 37,856 | +0.37(+1.19%) |
Jul 12, 2012 | 31.20 | 31.40 | 31.06 | 31.33 | 100,097 | -0.18(-0.58%) |
Jul 11, 2012 | 31.46 | 31.74 | 31.39 | 31.51 | 221,292 | +0.22(+0.70%) |
Jul 10, 2012 | 31.92 | 32.00 | 31.19 | 31.29 | 1,365,102 | -0.49(-1.55%) |
Jul 09, 2012 | 31.89 | 31.93 | 31.77 | 31.78 | 228,034 | -0.27(-0.83%) |
Jul 06, 2012 | 32.08 | 32.11 | 31.72 | 32.05 | 137,685 | -0.24(-0.75%) |
Jul 05, 2012 | 32.30 | 32.57 | 32.22 | 32.29 | 209,466 | -0.30(-0.91%) |
Jul 03, 2012 | 32.23 | 32.64 | 32.23 | 32.59 | 72,700 | +0.42(+1.30%) |
Jul 02, 2012 | 32.31 | 32.60 | 31.91 | 32.17 | 409,209 | -0.11(-0.35%) |
Jun 29, 2012 | 32.03 | 32.50 | 31.97 | 32.28 | 312,711 | +0.64(+2.02%) |
Jun 28, 2012 | 31.42 | 31.65 | 31.28 | 31.65 | 124,025 | -0.01(-0.02%) |
Jun 27, 2012 | 31.81 | 32.05 | 31.58 | 31.65 | 147,724 | -0.15(-0.48%) |
Jun 26, 2012 | 31.95 | 32.09 | 31.45 | 31.80 | 567,367 | +0.13(+0.41%) |
Jun 25, 2012 | 31.77 | 32.12 | 31.68 | 31.68 | 170,739 | -0.45(-1.40%) |
Jun 22, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 72,308 | +0.00(+0.00%) |
Jun 21, 2012 | 32.52 | 32.98 | 32.07 | 32.12 | 384,034 | -0.72(-2.20%) |
Jun 20, 2012 | 32.86 | 33.11 | 32.66 | 32.85 | 65,524 | -0.10(-0.30%) |
Jun 19, 2012 | 32.35 | 32.98 | 32.35 | 32.95 | 169,698 | +0.49(+1.50%) |
Jun 18, 2012 | 31.71 | 32.56 | 31.71 | 32.46 | 579,867 | +0.63(+1.98%) |
Jun 15, 2012 | 31.77 | 31.90 | 31.61 | 31.83 | 555,977 | +0.10(+0.31%) |
Jun 14, 2012 | 31.90 | 31.99 | 31.56 | 31.73 | 454,432 | -0.16(-0.50%) |
Jun 13, 2012 | 32.04 | 32.42 | 31.87 | 31.89 | 59,004 | -0.34(-1.06%) |
Jun 12, 2012 | 31.80 | 32.27 | 31.74 | 32.23 | 636,731 | +0.62(+1.95%) |
Jun 11, 2012 | 32.40 | 32.45 | 31.61 | 31.61 | 132,752 | -0.34(-1.07%) |
Jun 08, 2012 | 31.84 | 32.06 | 31.78 | 31.96 | 146,435 | +0.01(+0.02%) |
Jun 07, 2012 | 32.28 | 32.35 | 31.93 | 31.95 | 206,610 | +0.11(+0.33%) |
Jun 06, 2012 | 31.39 | 31.90 | 31.27 | 31.84 | 175,634 | +0.77(+2.47%) |
Jun 05, 2012 | 30.92 | 31.12 | 30.83 | 31.08 | 75,667 | +0.11(+0.37%) |
Jun 04, 2012 | 31.10 | 31.17 | 30.79 | 30.96 | 320,021 | -0.55(-1.76%) |
Jun 01, 2012 | 31.23 | 32.12 | 30.81 | 31.52 | 495,754 | -0.62(-1.92%) |
May 31, 2012 | 31.68 | 32.13 | 31.33 | 32.13 | 444,854 | +0.49(+1.54%) |
May 30, 2012 | 31.64 | 31.78 | 31.46 | 31.65 | 527,599 | -0.16(-0.50%) |
May 29, 2012 | 31.79 | 32.11 | 31.72 | 31.80 | 225,242 | +0.25(+0.79%) |
May 25, 2012 | 31.49 | 31.82 | 31.44 | 31.55 | 44,377 | -0.12(-0.38%) |
May 24, 2012 | 31.61 | 31.70 | 31.50 | 31.68 | 39,927 | -0.02(-0.07%) |
May 23, 2012 | 31.31 | 31.77 | 31.01 | 31.70 | 538,391 | +0.05(+0.14%) |
May 22, 2012 | 31.52 | 31.95 | 31.49 | 31.65 | 492,011 | +0.21(+0.68%) |
May 21, 2012 | 31.20 | 31.48 | 31.17 | 31.44 | 296,832 | +0.17(+0.53%) |
May 18, 2012 | 31.39 | 31.52 | 31.17 | 31.27 | 671,144 | -0.08(-0.27%) |
May 17, 2012 | 31.80 | 31.80 | 31.20 | 31.36 | 1,628,334 | -0.51(-1.60%) |
May 16, 2012 | 32.00 | 32.15 | 31.75 | 31.87 | 887,620 | -0.08(-0.26%) |
May 15, 2012 | 32.16 | 32.41 | 31.74 | 31.95 | 619,936 | -0.25(-0.78%) |
May 14, 2012 | 32.69 | 32.76 | 32.19 | 32.20 | 259,195 | -0.76(-2.31%) |
May 11, 2012 | 32.79 | 33.14 | 32.79 | 32.96 | 92,024 | -0.21(-0.64%) |
May 10, 2012 | 33.68 | 33.68 | 32.97 | 33.17 | 92,670 | +0.14(+0.41%) |
May 09, 2012 | 32.76 | 33.14 | 32.69 | 33.04 | 196,990 | -0.12(-0.37%) |
May 08, 2012 | 33.67 | 33.71 | 32.82 | 33.16 | 1,273,285 | -0.49(-1.45%) |
May 07, 2012 | 34.12 | 34.15 | 33.64 | 33.64 | 938,564 | -0.39(-1.14%) |
May 04, 2012 | 34.09 | 34.22 | 33.92 | 34.03 | 509,439 | -0.08(-0.22%) |
May 03, 2012 | 34.67 | 34.67 | 34.06 | 34.11 | 342,166 | -0.42(-1.21%) |
May 02, 2012 | 34.82 | 35.04 | 34.53 | 34.53 | 483,104 | -0.47(-1.35%) |