Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.18 | 40.06 | 39.96 | 40.06 | 23,381 | +0.07(+0.19%) |
Apr 29, 2013 | 39.96 | 39.98 | 39.78 | 39.98 | 23,245 | +0.10(+0.25%) |
Apr 26, 2013 | 40.33 | 40.11 | 39.67 | 39.88 | 63,302 | -0.22(-0.56%) |
Apr 25, 2013 | 40.33 | 40.39 | 40.08 | 40.11 | 8,335 | -0.10(-0.25%) |
Apr 24, 2013 | 40.30 | 40.33 | 40.18 | 40.20 | 14,842 | +0.02(+0.06%) |
Apr 23, 2013 | 40.13 | 40.20 | 40.11 | 40.18 | 6,286 | +0.23(+0.57%) |
Apr 22, 2013 | 40.15 | 40.15 | 39.88 | 39.95 | 13,897 | +0.10(+0.24%) |
Apr 19, 2013 | 39.46 | 39.91 | 39.46 | 39.86 | 17,971 | +0.35(+0.88%) |
Apr 18, 2013 | 39.53 | 39.59 | 39.46 | 39.51 | 4,335 | -0.02(-0.06%) |
Apr 17, 2013 | 39.53 | 39.63 | 39.37 | 39.53 | 14,627 | -0.20(-0.50%) |
Apr 16, 2013 | 39.33 | 39.75 | 39.33 | 39.73 | 6,263 | +0.45(+1.14%) |
Apr 15, 2013 | 39.56 | 39.57 | 39.26 | 39.29 | 10,722 | -0.50(-1.25%) |
Apr 12, 2013 | 39.86 | 39.86 | 39.68 | 39.78 | 7,317 | -0.12(-0.31%) |
Apr 11, 2013 | 40.01 | 40.01 | 39.73 | 39.91 | 5,505 | -0.07(-0.19%) |
Apr 10, 2013 | 40.25 | 40.25 | 39.93 | 39.98 | 15,941 | -0.07(-0.19%) |
Apr 09, 2013 | 39.78 | 40.15 | 39.78 | 40.06 | 18,200 | +0.25(+0.63%) |
Apr 08, 2013 | 39.60 | 39.83 | 39.24 | 39.80 | 18,318 | +0.44(+1.13%) |
Apr 05, 2013 | 39.04 | 39.38 | 39.01 | 39.36 | 12,868 | +0.02(+0.06%) |
Apr 04, 2013 | 39.73 | 39.73 | 39.26 | 39.33 | 8,593 | -0.02(-0.06%) |
Apr 03, 2013 | 40.06 | 40.06 | 39.19 | 39.36 | 21,090 | -0.45(-1.12%) |
Apr 02, 2013 | 40.08 | 40.08 | 39.77 | 39.81 | 42,522 | -0.07(-0.19%) |
Apr 01, 2013 | 39.63 | 39.93 | 39.63 | 39.88 | 22,279 | +0.00(+0.00%) |
Mar 28, 2013 | 39.98 | 39.98 | 39.63 | 39.88 | 5,147 | +0.15(+0.38%) |
Mar 27, 2013 | 39.73 | 39.78 | 39.66 | 39.73 | 37,238 | -0.07(-0.19%) |
Mar 26, 2013 | 39.53 | 39.81 | 39.51 | 39.81 | 14,948 | +0.22(+0.57%) |
Mar 25, 2013 | 39.66 | 39.78 | 39.47 | 39.58 | 13,043 | +0.07(+0.19%) |
Mar 22, 2013 | 39.33 | 39.63 | 39.33 | 39.51 | 12,027 | +0.25(+0.63%) |
Mar 21, 2013 | 38.86 | 39.38 | 38.86 | 39.26 | 73,005 | +0.32(+0.83%) |
Mar 20, 2013 | 38.56 | 38.94 | 38.56 | 38.94 | 7,035 | +0.38(+0.98%) |
Mar 19, 2013 | 38.59 | 38.59 | 38.49 | 38.56 | 6,397 | +0.02(+0.05%) |
Mar 18, 2013 | 38.44 | 38.61 | 38.44 | 38.54 | 18,253 | -0.10(-0.26%) |
Mar 15, 2013 | 38.60 | 38.66 | 38.59 | 38.64 | 2,723 | -0.07(-0.19%) |
Mar 14, 2013 | 38.85 | 39.29 | 38.61 | 38.71 | 17,460 | -0.07(-0.19%) |
Mar 13, 2013 | 39.11 | 39.11 | 38.71 | 38.79 | 28,438 | -0.07(-0.19%) |
Mar 12, 2013 | 39.14 | 39.14 | 38.14 | 38.86 | 24,335 | -0.05(-0.13%) |
Mar 11, 2013 | 38.80 | 38.91 | 38.76 | 38.91 | 7,115 | +0.00(+0.00%) |
Mar 08, 2013 | 38.81 | 38.91 | 38.79 | 38.91 | 10,845 | +0.25(+0.66%) |
Mar 07, 2013 | 38.47 | 38.66 | 38.46 | 38.66 | 15,451 | +0.19(+0.50%) |
Mar 06, 2013 | 39.01 | 39.01 | 38.19 | 38.47 | 37,537 | -0.20(-0.51%) |
Mar 05, 2013 | 38.60 | 38.78 | 38.59 | 38.66 | 17,066 | -0.02(-0.06%) |
Mar 04, 2013 | 38.47 | 38.69 | 38.37 | 38.69 | 53,118 | +0.20(+0.52%) |
Mar 01, 2013 | 38.61 | 38.61 | 38.37 | 38.49 | 10,251 | +0.02(+0.06%) |
Feb 28, 2013 | 38.66 | 38.66 | 38.44 | 38.47 | 3,508 | +0.02(+0.06%) |
Feb 27, 2013 | 38.22 | 38.49 | 38.21 | 38.44 | 6,298 | +0.25(+0.65%) |
Feb 26, 2013 | 38.04 | 38.32 | 38.02 | 38.19 | 14,129 | -0.15(-0.39%) |
Feb 22, 2013 | 38.42 | 38.42 | 38.25 | 38.34 | 4,364 | -0.12(-0.32%) |
Feb 21, 2013 | 38.54 | 38.64 | 38.12 | 38.47 | 11,496 | -0.22(-0.58%) |
Feb 20, 2013 | 38.99 | 38.99 | 38.66 | 38.69 | 18,139 | -0.20(-0.51%) |
Feb 19, 2013 | 38.59 | 38.89 | 38.59 | 38.89 | 33,627 | +0.32(+0.84%) |
Feb 15, 2013 | 39.11 | 39.11 | 38.56 | 38.56 | 11,617 | -0.35(-0.89%) |
Feb 14, 2013 | 38.99 | 38.99 | 38.79 | 38.91 | 10,444 | +0.02(+0.06%) |
Feb 13, 2013 | 38.64 | 38.89 | 38.60 | 38.89 | 9,457 | +0.25(+0.64%) |
Feb 12, 2013 | 38.39 | 38.64 | 38.19 | 38.64 | 29,591 | +0.20(+0.52%) |
Feb 11, 2013 | 38.49 | 38.54 | 38.27 | 38.44 | 15,791 | +0.14(+0.36%) |
Feb 08, 2013 | 38.39 | 38.39 | 38.19 | 38.30 | 13,782 | -0.43(-1.12%) |
Feb 07, 2013 | 39.01 | 39.01 | 38.64 | 38.74 | 7,250 | -0.05(-0.13%) |
Feb 06, 2013 | 39.14 | 39.14 | 38.71 | 38.79 | 19,349 | -0.15(-0.38%) |
Feb 04, 2013 | 39.11 | 39.11 | 38.82 | 38.94 | 7,095 | -0.15(-0.38%) |
Feb 01, 2013 | 38.86 | 39.11 | 38.81 | 39.09 | 9,100 | +0.35(+0.90%) |
Jan 31, 2013 | 38.74 | 38.84 | 38.74 | 38.74 | 5,461 | -0.00(-0.00%) |
Jan 30, 2013 | 38.89 | 38.89 | 38.56 | 38.74 | 18,576 | +0.07(+0.19%) |
Jan 29, 2013 | 38.56 | 38.66 | 38.42 | 38.66 | 11,523 | +0.10(+0.26%) |
Jan 28, 2013 | 38.27 | 38.56 | 38.27 | 38.56 | 8,419 | +0.35(+0.91%) |
Jan 25, 2013 | 38.39 | 38.39 | 38.14 | 38.22 | 6,806 | +0.00(+0.00%) |
Jan 24, 2013 | 38.64 | 38.64 | 38.21 | 38.22 | 6,641 | -0.20(-0.52%) |
Jan 23, 2013 | 38.76 | 38.76 | 38.34 | 38.42 | 25,419 | -0.15(-0.39%) |
Jan 22, 2013 | 38.51 | 38.61 | 38.29 | 38.56 | 26,855 | +0.25(+0.65%) |
Jan 18, 2013 | 38.24 | 38.32 | 37.94 | 38.32 | 8,819 | +0.23(+0.60%) |
Jan 17, 2013 | 37.99 | 38.14 | 37.98 | 38.09 | 11,442 | +0.22(+0.58%) |
Jan 16, 2013 | 37.74 | 37.94 | 37.57 | 37.87 | 25,354 | -0.03(-0.07%) |
Jan 15, 2013 | 37.89 | 37.89 | 37.65 | 37.89 | 10,644 | -0.07(-0.20%) |
Jan 14, 2013 | 38.14 | 38.14 | 37.79 | 37.97 | 21,556 | +0.12(+0.33%) |
Jan 11, 2013 | 37.79 | 37.84 | 37.67 | 37.84 | 4,773 | +0.02(+0.07%) |
Jan 10, 2013 | 37.65 | 37.84 | 37.62 | 37.82 | 10,652 | +0.24(+0.63%) |
Jan 09, 2013 | 37.79 | 37.79 | 37.46 | 37.58 | 5,372 | +0.16(+0.43%) |
Jan 08, 2013 | 37.52 | 37.52 | 37.37 | 37.42 | 6,088 | -0.10(-0.26%) |
Jan 07, 2013 | 37.74 | 37.74 | 37.27 | 37.52 | 28,407 | +0.10(+0.27%) |
Jan 04, 2013 | 37.02 | 37.42 | 37.02 | 37.42 | 9,802 | +0.22(+0.60%) |
Jan 03, 2013 | 37.15 | 37.34 | 36.99 | 37.20 | 12,174 | +0.02(+0.07%) |
Jan 02, 2013 | 37.00 | 37.32 | 36.10 | 37.17 | 8,629 | +1.07(+2.96%) |
Dec 31, 2012 | 35.63 | 36.10 | 35.58 | 36.10 | 8,266 | +0.45(+1.25%) |
Dec 28, 2012 | 35.53 | 35.76 | 35.53 | 35.66 | 6,268 | +0.16(+0.45%) |
Dec 27, 2012 | 35.68 | 35.70 | 35.47 | 35.50 | 2,144 | -0.31(-0.87%) |
Dec 26, 2012 | 36.85 | 36.85 | 35.81 | 35.81 | 6,969 | -0.42(-1.17%) |
Dec 24, 2012 | 36.15 | 36.33 | 36.15 | 36.23 | 6,030 | -0.25(-0.67%) |
Dec 21, 2012 | 36.28 | 36.55 | 36.08 | 36.47 | 7,817 | -0.17(-0.46%) |
Dec 20, 2012 | 36.18 | 36.65 | 36.18 | 36.64 | 5,620 | +0.21(+0.59%) |
Dec 19, 2012 | 36.35 | 36.58 | 36.00 | 36.43 | 5,712 | +0.37(+1.03%) |
Dec 18, 2012 | 35.88 | 36.18 | 35.61 | 36.05 | 25,613 | +0.55(+1.54%) |
Dec 17, 2012 | 35.53 | 35.63 | 35.41 | 35.51 | 7,187 | +0.05(+0.14%) |
Dec 14, 2012 | 35.61 | 35.71 | 35.21 | 35.46 | 3,865 | -0.02(-0.06%) |
Dec 13, 2012 | 35.76 | 35.76 | 35.16 | 35.48 | 17,885 | -0.18(-0.49%) |
Dec 12, 2012 | 36.08 | 36.13 | 35.66 | 35.66 | 9,745 | -0.52(-1.44%) |
Dec 11, 2012 | 36.15 | 36.20 | 35.96 | 36.18 | 11,155 | +0.02(+0.07%) |
Dec 10, 2012 | 35.86 | 36.43 | 35.86 | 36.15 | 9,629 | +0.05(+0.15%) |
Dec 07, 2012 | 36.35 | 36.35 | 35.96 | 36.10 | 2,816 | +0.12(+0.34%) |
Dec 06, 2012 | 36.40 | 36.40 | 35.98 | 35.98 | 11,194 | -0.32(-0.89%) |
Dec 05, 2012 | 36.48 | 36.63 | 36.15 | 36.30 | 120,866 | -0.10(-0.27%) |
Dec 04, 2012 | 36.63 | 36.65 | 36.38 | 36.40 | 13,363 | -0.77(-2.07%) |
Nov 30, 2012 | 37.37 | 37.37 | 36.65 | 37.17 | 7,711 | +0.12(+0.34%) |
Nov 29, 2012 | 38.42 | 38.42 | 36.55 | 37.05 | 12,047 | +0.27(+0.74%) |
Nov 28, 2012 | 38.09 | 38.09 | 36.53 | 36.78 | 2,737 | +0.07(+0.20%) |
Nov 27, 2012 | 36.73 | 36.80 | 36.52 | 36.70 | 11,148 | +0.13(+0.35%) |
Nov 26, 2012 | 38.42 | 38.42 | 36.57 | 36.57 | 8,391 | -0.15(-0.41%) |
Nov 23, 2012 | 36.65 | 36.80 | 36.65 | 36.73 | 1,351 | +0.17(+0.48%) |
Nov 21, 2012 | 36.43 | 36.58 | 36.43 | 36.55 | 5,485 | +0.02(+0.07%) |
Nov 20, 2012 | 36.48 | 36.53 | 36.25 | 36.53 | 6,882 | +0.07(+0.20%) |
Nov 19, 2012 | 36.50 | 36.50 | 36.30 | 36.45 | 3,753 | +0.67(+1.87%) |
Nov 16, 2012 | 34.91 | 35.78 | 34.49 | 35.78 | 3,976 | +1.14(+3.30%) |
Nov 15, 2012 | 35.21 | 35.21 | 34.24 | 34.64 | 11,278 | -0.50(-1.42%) |
Nov 14, 2012 | 36.03 | 36.03 | 35.04 | 35.14 | 7,716 | -0.55(-1.53%) |
Nov 13, 2012 | 36.15 | 36.15 | 35.31 | 35.68 | 7,500 | -0.65(-1.78%) |
Nov 12, 2012 | 37.15 | 37.27 | 36.01 | 36.33 | 14,731 | -0.82(-2.21%) |
Nov 09, 2012 | 37.37 | 37.37 | 37.02 | 37.15 | 8,700 | -0.40(-1.06%) |
Nov 08, 2012 | 37.72 | 37.77 | 37.47 | 37.55 | 11,654 | -0.17(-0.46%) |
Nov 07, 2012 | 37.79 | 37.82 | 37.37 | 37.72 | 9,738 | -0.22(-0.59%) |
Nov 06, 2012 | 37.89 | 38.02 | 37.80 | 37.94 | 6,451 | +0.15(+0.39%) |
Nov 05, 2012 | 37.67 | 37.84 | 37.67 | 37.80 | 10,421 | -0.05(-0.13%) |
Nov 02, 2012 | 37.72 | 37.97 | 37.72 | 37.84 | 2,236 | -0.02(-0.07%) |
Nov 01, 2012 | 38.27 | 38.27 | 37.65 | 37.87 | 5,363 | +0.12(+0.33%) |
Oct 31, 2012 | 37.94 | 37.94 | 37.69 | 37.74 | 4,736 | -0.10(-0.26%) |
Oct 26, 2012 | 38.74 | 37.84 | 37.84 | 37.84 | 7,525 | -0.07(-0.20%) |
Oct 25, 2012 | 38.04 | 38.14 | 37.92 | 37.92 | 1,972 | +0.02(+0.05%) |
Oct 24, 2012 | 38.02 | 38.12 | 37.90 | 37.90 | 4,943 | -0.05(-0.12%) |
Oct 23, 2012 | 38.17 | 38.17 | 37.71 | 37.94 | 5,280 | +0.01(+0.03%) |
Oct 19, 2012 | 38.49 | 38.49 | 37.87 | 37.93 | 5,645 | -0.33(-0.87%) |
Oct 18, 2012 | 38.51 | 38.51 | 38.22 | 38.27 | 3,943 | -0.03(-0.07%) |
Oct 17, 2012 | 40.01 | 40.01 | 38.19 | 38.29 | 5,239 | +0.02(+0.06%) |
Oct 16, 2012 | 38.14 | 38.27 | 38.03 | 38.27 | 5,855 | +0.20(+0.52%) |
Oct 15, 2012 | 38.07 | 38.07 | 37.91 | 38.07 | 2,996 | +0.10(+0.26%) |
Oct 12, 2012 | 37.94 | 37.97 | 37.80 | 37.97 | 2,911 | +0.00(+0.00%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.95 | 37.97 | 4,972 | +0.00(+0.00%) |
Oct 10, 2012 | 37.92 | 38.00 | 37.92 | 37.97 | 4,798 | -0.07(-0.20%) |
Oct 09, 2012 | 38.09 | 38.17 | 38.02 | 38.04 | 16,795 | +0.03(+0.07%) |
Oct 08, 2012 | 38.02 | 38.12 | 38.02 | 38.02 | 4,781 | -0.07(-0.19%) |
Oct 05, 2012 | 38.02 | 38.29 | 38.02 | 38.09 | 2,097 | +0.02(+0.06%) |
Oct 04, 2012 | 38.12 | 38.34 | 37.93 | 38.07 | 41,095 | +0.12(+0.33%) |
Oct 03, 2012 | 38.04 | 38.04 | 37.67 | 37.94 | 2,481 | +0.12(+0.32%) |
Oct 02, 2012 | 37.89 | 37.89 | 37.74 | 37.82 | 38,438 | -0.02(-0.06%) |
Oct 01, 2012 | 37.69 | 37.84 | 37.69 | 37.84 | 5,118 | -0.32(-0.85%) |
Sep 27, 2012 | 38.02 | 38.17 | 38.17 | 38.17 | 5,030 | +0.22(+0.59%) |
Sep 26, 2012 | 37.99 | 37.99 | 37.88 | 37.94 | 5,100 | -0.08(-0.22%) |
Sep 25, 2012 | 38.42 | 38.42 | 37.97 | 38.03 | 4,526 | -0.14(-0.37%) |
Sep 24, 2012 | 38.17 | 38.44 | 38.04 | 38.17 | 24,142 | +0.01(+0.03%) |
Sep 21, 2012 | 38.19 | 38.29 | 38.07 | 38.15 | 6,229 | +0.06(+0.16%) |
Sep 20, 2012 | 38.27 | 38.27 | 37.92 | 38.09 | 2,272 | +0.00(+0.00%) |
Sep 19, 2012 | 37.89 | 38.12 | 37.74 | 38.09 | 16,819 | -0.05(-0.12%) |
Sep 18, 2012 | 38.17 | 38.39 | 38.12 | 38.14 | 2,590 | -0.03(-0.08%) |
Sep 17, 2012 | 40.33 | 40.33 | 38.14 | 38.17 | 3,147 | -0.07(-0.18%) |
Sep 14, 2012 | 37.87 | 38.24 | 37.75 | 38.24 | 13,029 | +0.39(+1.04%) |
Sep 13, 2012 | 37.57 | 37.87 | 37.57 | 37.84 | 5,123 | +0.05(+0.13%) |
Sep 12, 2012 | 37.67 | 37.79 | 37.55 | 37.79 | 1,404 | +0.19(+0.50%) |
Sep 11, 2012 | 37.60 | 37.65 | 37.53 | 37.61 | 1,937 | -0.04(-0.11%) |
Sep 10, 2012 | 37.65 | 37.69 | 37.65 | 37.65 | 2,233 | +0.10(+0.26%) |
Sep 07, 2012 | 37.62 | 37.67 | 37.55 | 37.55 | 2,168 | +0.10(+0.27%) |
Sep 06, 2012 | 37.60 | 37.74 | 37.45 | 37.45 | 8,095 | -0.27(-0.72%) |
Sep 05, 2012 | 37.77 | 37.77 | 37.67 | 37.72 | 1,734 | +0.02(+0.07%) |
Sep 04, 2012 | 37.79 | 37.89 | 37.50 | 37.69 | 26,478 | -0.10(-0.26%) |
Aug 31, 2012 | 37.62 | 37.79 | 37.53 | 37.79 | 2,873 | +0.20(+0.52%) |
Aug 30, 2012 | 37.55 | 37.60 | 37.50 | 37.60 | 4,316 | +0.02(+0.07%) |
Aug 29, 2012 | 37.67 | 37.67 | 37.52 | 37.57 | 2,052 | +0.20(+0.54%) |
Aug 27, 2012 | 37.62 | 37.62 | 37.27 | 37.37 | 4,497 | +0.05(+0.13%) |
Aug 24, 2012 | 37.47 | 37.47 | 37.27 | 37.32 | 4,093 | -0.05(-0.13%) |
Aug 23, 2012 | 37.77 | 37.77 | 37.30 | 37.37 | 2,598 | -0.10(-0.27%) |
Aug 22, 2012 | 37.37 | 37.47 | 37.35 | 37.47 | 5,030 | -0.08(-0.20%) |
Aug 21, 2012 | 37.72 | 37.72 | 37.50 | 37.55 | 877 | -0.05(-0.13%) |
Aug 20, 2012 | 37.62 | 37.65 | 37.48 | 37.59 | 1,673 | -0.00(-0.00%) |
Aug 17, 2012 | 37.60 | 37.60 | 37.42 | 37.60 | 1,046 | -0.02(-0.07%) |
Aug 16, 2012 | 37.67 | 37.67 | 37.32 | 37.62 | 1,247 | +0.12(+0.33%) |
Aug 15, 2012 | 37.45 | 37.55 | 37.37 | 37.50 | 7,883 | +0.22(+0.60%) |
Aug 14, 2012 | 37.65 | 37.65 | 37.25 | 37.27 | 1,529 | -0.05(-0.13%) |
Aug 13, 2012 | 37.74 | 37.74 | 37.26 | 37.32 | 7,072 | +0.00(+0.00%) |
Aug 10, 2012 | 37.15 | 37.35 | 37.15 | 37.32 | 7,975 | +0.07(+0.20%) |
Aug 09, 2012 | 37.02 | 37.26 | 37.02 | 37.25 | 5,388 | +0.07(+0.20%) |
Aug 08, 2012 | 37.52 | 37.52 | 37.05 | 37.17 | 6,487 | -0.17(-0.45%) |
Aug 07, 2012 | 37.62 | 37.62 | 37.20 | 37.34 | 1,772 | -0.03(-0.08%) |
Aug 06, 2012 | 37.30 | 37.37 | 37.15 | 37.37 | 5,307 | -0.42(-1.12%) |
Aug 03, 2012 | 37.27 | 37.79 | 37.22 | 37.79 | 8,231 | +0.67(+1.81%) |
Aug 02, 2012 | 37.30 | 37.30 | 37.05 | 37.12 | 1,959 | -0.35(-0.93%) |
Aug 01, 2012 | 37.27 | 37.50 | 37.27 | 37.47 | 2,625 | +0.23(+0.61%) |
Jul 31, 2012 | 37.37 | 37.40 | 37.15 | 37.24 | 2,012 | -0.07(-0.18%) |
Jul 30, 2012 | 37.47 | 37.47 | 37.17 | 37.31 | 5,749 | +0.21(+0.58%) |
Jul 27, 2012 | 37.27 | 37.27 | 36.97 | 37.10 | 6,536 | +0.12(+0.34%) |
Jul 26, 2012 | 37.74 | 37.74 | 36.80 | 36.97 | 881 | +0.16(+0.43%) |
Jul 25, 2012 | 36.85 | 36.85 | 36.75 | 36.82 | 352 | -0.18(-0.49%) |
Jul 24, 2012 | 37.02 | 37.02 | 36.93 | 37.00 | 160 | -0.10(-0.27%) |
Jul 23, 2012 | 36.55 | 37.17 | 36.55 | 37.10 | 3,713 | -0.27(-0.73%) |
Jul 20, 2012 | 37.35 | 37.42 | 37.27 | 37.37 | 5,057 | +0.08(+0.21%) |
Jul 19, 2012 | 37.40 | 37.42 | 37.29 | 37.29 | 2,689 | -0.01(-0.03%) |
Jul 18, 2012 | 37.27 | 37.32 | 37.27 | 37.30 | 1,889 | +0.13(+0.35%) |
Jul 17, 2012 | 37.02 | 37.25 | 37.02 | 37.17 | 6,363 | +0.10(+0.27%) |
Jul 16, 2012 | 37.07 | 37.25 | 36.78 | 37.07 | 5,088 | +0.03(+0.07%) |
Jul 13, 2012 | 37.02 | 37.05 | 36.92 | 37.05 | 2,040 | +0.35(+0.95%) |
Jul 12, 2012 | 36.73 | 37.27 | 36.58 | 36.70 | 7,907 | +0.04(+0.12%) |
Jul 11, 2012 | 36.63 | 36.66 | 36.50 | 36.66 | 3,180 | +0.30(+0.83%) |
Jul 10, 2012 | 36.68 | 36.68 | 36.35 | 36.35 | 4,585 | -0.39(-1.06%) |
Jul 09, 2012 | 36.60 | 36.80 | 36.38 | 36.74 | 2,442 | +0.17(+0.45%) |
Jul 06, 2012 | 36.35 | 36.58 | 36.23 | 36.58 | 8,696 | +0.05(+0.12%) |
Jul 05, 2012 | 36.75 | 36.75 | 36.35 | 36.53 | 1,967 | +0.10(+0.28%) |
Jul 03, 2012 | 36.83 | 36.83 | 36.40 | 36.43 | 2,776 | -0.05(-0.14%) |
Jul 02, 2012 | 36.40 | 36.48 | 36.13 | 36.48 | 9,842 | +0.05(+0.14%) |
Jun 29, 2012 | 37.25 | 37.25 | 36.23 | 36.43 | 2,803 | +0.79(+2.22%) |
Jun 28, 2012 | 35.48 | 35.66 | 35.33 | 35.64 | 6,084 | -0.05(-0.13%) |
Jun 27, 2012 | 35.26 | 35.68 | 35.14 | 35.68 | 1,770 | +0.76(+2.18%) |
Jun 26, 2012 | 34.94 | 34.94 | 34.66 | 34.92 | 2,267 | +0.08(+0.24%) |
Jun 25, 2012 | 35.28 | 35.28 | 34.59 | 34.84 | 14,281 | -0.57(-1.60%) |
Jun 22, 2012 | 35.28 | 35.40 | 35.14 | 35.40 | 627 | +0.07(+0.20%) |
Jun 21, 2012 | 35.77 | 35.77 | 35.30 | 35.33 | 1,627 | -0.45(-1.25%) |
Jun 20, 2012 | 35.88 | 35.98 | 35.71 | 35.78 | 5,050 | +0.05(+0.13%) |
Jun 19, 2012 | 35.29 | 35.78 | 35.29 | 35.73 | 11,616 | +0.60(+1.70%) |
Jun 18, 2012 | 35.04 | 35.26 | 34.89 | 35.13 | 4,336 | -0.23(-0.64%) |
Jun 15, 2012 | 35.38 | 35.48 | 35.21 | 35.36 | 1,809 | +0.25(+0.73%) |
Jun 14, 2012 | 35.28 | 35.28 | 35.10 | 35.10 | 1,891 | -0.18(-0.51%) |
Jun 13, 2012 | 35.28 | 35.28 | 35.28 | 35.28 | 241 | +0.01(+0.03%) |
Jun 12, 2012 | 35.23 | 35.27 | 35.23 | 35.27 | 495 | -0.01(-0.03%) |
Jun 11, 2012 | 35.43 | 35.43 | 35.28 | 35.28 | 664 | -0.07(-0.21%) |
Jun 08, 2012 | 35.19 | 35.36 | 35.14 | 35.36 | 1,936 | -0.07(-0.21%) |
Jun 07, 2012 | 35.61 | 35.76 | 35.33 | 35.43 | 1,018 | +0.15(+0.43%) |
Jun 06, 2012 | 35.61 | 35.61 | 35.06 | 35.28 | 6,051 | +1.19(+3.49%) |
Jun 05, 2012 | 34.22 | 34.22 | 34.09 | 34.09 | 670 | +0.03(+0.08%) |
Jun 04, 2012 | 34.71 | 34.99 | 34.00 | 34.07 | 14,088 | -0.30(-0.87%) |
Jun 01, 2012 | 35.19 | 35.19 | 34.37 | 34.37 | 10,960 | -1.12(-3.15%) |
May 31, 2012 | 35.73 | 35.73 | 35.28 | 35.48 | 3,008 | -0.12(-0.35%) |
May 30, 2012 | 36.53 | 36.53 | 35.53 | 35.61 | 11,088 | -0.47(-1.31%) |
May 29, 2012 | 36.08 | 36.30 | 36.08 | 36.08 | 847 | +0.03(+0.07%) |
May 25, 2012 | 35.73 | 36.10 | 35.73 | 36.05 | 5,925 | +0.07(+0.21%) |
May 24, 2012 | 35.83 | 35.98 | 35.73 | 35.98 | 788 | -0.03(-0.09%) |
May 23, 2012 | 35.73 | 36.08 | 35.53 | 36.01 | 32,611 | -0.02(-0.05%) |
May 22, 2012 | 35.86 | 36.28 | 35.86 | 36.03 | 6,372 | +0.19(+0.54%) |
May 21, 2012 | 35.21 | 35.84 | 35.19 | 35.84 | 6,059 | +0.70(+2.00%) |
May 18, 2012 | 35.78 | 35.88 | 35.11 | 35.13 | 5,804 | -0.67(-1.88%) |
May 17, 2012 | 36.38 | 36.38 | 35.81 | 35.81 | 4,160 | -0.60(-1.64%) |
May 16, 2012 | 36.69 | 36.70 | 36.35 | 36.40 | 11,940 | -0.10(-0.27%) |
May 15, 2012 | 36.80 | 36.80 | 36.43 | 36.50 | 8,746 | -0.07(-0.20%) |
May 14, 2012 | 36.87 | 36.92 | 36.56 | 36.58 | 19,016 | -0.32(-0.88%) |
May 11, 2012 | 37.20 | 37.20 | 36.90 | 36.90 | 7,320 | -0.25(-0.67%) |
May 10, 2012 | 36.80 | 37.22 | 36.80 | 37.15 | 9,390 | +0.50(+1.36%) |
May 09, 2012 | 37.15 | 37.15 | 36.65 | 36.65 | 603 | -0.62(-1.67%) |
May 08, 2012 | 37.27 | 37.27 | 37.07 | 37.27 | 2,992 | -0.20(-0.53%) |
May 07, 2012 | 38.02 | 38.02 | 37.39 | 37.47 | 1,295 | -0.22(-0.58%) |
May 04, 2012 | 37.62 | 37.69 | 37.62 | 37.69 | 241 | -0.08(-0.21%) |
May 03, 2012 | 38.44 | 38.44 | 37.77 | 37.77 | 868 | -0.24(-0.64%) |
May 02, 2012 | 37.99 | 38.01 | 37.99 | 38.01 | 1,615 | +0.04(+0.11%) |