Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.03 | 41.16 | 40.94 | 41.16 | 44,341 | +0.55(+1.35%) |
Apr 29, 2013 | 40.24 | 40.62 | 40.24 | 40.62 | 60,454 | +0.34(+0.85%) |
Apr 26, 2013 | 40.33 | 40.56 | 40.16 | 40.27 | 48,552 | -0.29(-0.71%) |
Apr 25, 2013 | 40.62 | 40.82 | 40.52 | 40.56 | 86,631 | +0.16(+0.39%) |
Apr 24, 2013 | 40.19 | 40.52 | 40.19 | 40.40 | 93,558 | +0.41(+1.01%) |
Apr 23, 2013 | 39.59 | 40.04 | 39.59 | 40.00 | 117,774 | +0.63(+1.60%) |
Apr 22, 2013 | 39.20 | 39.42 | 39.07 | 39.37 | 100,393 | +0.20(+0.51%) |
Apr 19, 2013 | 38.74 | 39.21 | 38.74 | 39.17 | 109,429 | +0.54(+1.39%) |
Apr 18, 2013 | 38.75 | 38.78 | 38.53 | 38.63 | 57,723 | -0.10(-0.26%) |
Apr 17, 2013 | 38.82 | 38.87 | 38.50 | 38.73 | 834,418 | +0.02(+0.06%) |
Apr 16, 2013 | 38.49 | 38.75 | 38.42 | 38.71 | 142,260 | +0.65(+1.71%) |
Apr 15, 2013 | 38.19 | 38.41 | 38.06 | 38.06 | 75,088 | -0.25(-0.66%) |
Apr 12, 2013 | 38.28 | 38.35 | 38.17 | 38.31 | 62,274 | -0.07(-0.19%) |
Apr 11, 2013 | 38.28 | 38.54 | 38.24 | 38.38 | 211,629 | -0.17(-0.45%) |
Apr 10, 2013 | 38.51 | 38.61 | 38.40 | 38.56 | 179,648 | +0.14(+0.37%) |
Apr 09, 2013 | 38.30 | 38.48 | 38.12 | 38.41 | 103,630 | -0.35(-0.90%) |
Apr 08, 2013 | 38.55 | 38.85 | 38.41 | 38.76 | 127,588 | +0.21(+0.54%) |
Apr 05, 2013 | 38.30 | 38.65 | 38.18 | 38.56 | 84,592 | -0.11(-0.29%) |
Apr 04, 2013 | 38.50 | 38.74 | 38.50 | 38.67 | 115,671 | +1.46(+3.91%) |
Apr 03, 2013 | 37.51 | 37.69 | 37.16 | 37.21 | 68,825 | -0.04(-0.10%) |
Apr 02, 2013 | 37.06 | 37.28 | 36.98 | 37.25 | 49,881 | +0.25(+0.68%) |
Apr 01, 2013 | 37.48 | 37.48 | 36.80 | 37.00 | 713,957 | -2.00(-5.12%) |
Mar 28, 2013 | 38.87 | 38.99 | 38.79 | 38.99 | 63,206 | +0.10(+0.25%) |
Mar 27, 2013 | 38.70 | 38.91 | 38.61 | 38.90 | 23,173 | +0.29(+0.76%) |
Mar 26, 2013 | 38.37 | 38.60 | 38.34 | 38.60 | 103,960 | +0.52(+1.37%) |
Mar 25, 2013 | 38.46 | 38.46 | 37.96 | 38.08 | 81,327 | -0.43(-1.11%) |
Mar 22, 2013 | 38.29 | 38.53 | 38.25 | 38.51 | 51,433 | +0.15(+0.40%) |
Mar 21, 2013 | 38.41 | 38.48 | 38.33 | 38.36 | 321,281 | +0.18(+0.46%) |
Mar 20, 2013 | 38.08 | 38.23 | 38.01 | 38.18 | 46,224 | +0.23(+0.62%) |
Mar 19, 2013 | 37.90 | 37.98 | 37.72 | 37.94 | 64,940 | +0.12(+0.31%) |
Mar 18, 2013 | 37.67 | 38.00 | 37.64 | 37.82 | 35,964 | +0.24(+0.63%) |
Mar 15, 2013 | 37.42 | 37.59 | 37.34 | 37.59 | 39,248 | +0.40(+1.07%) |
Mar 14, 2013 | 37.07 | 37.19 | 37.05 | 37.19 | 93,906 | +0.33(+0.88%) |
Mar 13, 2013 | 36.61 | 36.93 | 36.60 | 36.86 | 31,068 | +0.47(+1.29%) |
Mar 12, 2013 | 36.60 | 36.60 | 36.38 | 36.39 | 55,591 | -0.61(-1.65%) |
Mar 11, 2013 | 36.97 | 37.00 | 36.79 | 37.00 | 81,770 | +0.08(+0.23%) |
Mar 08, 2013 | 36.72 | 36.99 | 36.54 | 36.92 | 54,707 | +0.02(+0.06%) |
Mar 07, 2013 | 36.82 | 37.01 | 36.77 | 36.89 | 49,015 | -0.32(-0.86%) |
Mar 06, 2013 | 37.16 | 37.31 | 37.07 | 37.21 | 81,253 | +0.26(+0.71%) |
Mar 05, 2013 | 36.88 | 37.02 | 36.83 | 36.95 | 44,048 | +0.18(+0.50%) |
Mar 04, 2013 | 36.58 | 36.78 | 36.58 | 36.77 | 22,675 | +0.37(+1.00%) |
Mar 01, 2013 | 36.26 | 36.44 | 36.24 | 36.40 | 24,134 | +0.14(+0.40%) |
Feb 28, 2013 | 36.25 | 36.37 | 36.15 | 36.26 | 31,663 | +0.22(+0.62%) |
Feb 27, 2013 | 35.78 | 36.07 | 35.78 | 36.04 | 37,095 | +0.29(+0.80%) |
Feb 26, 2013 | 35.64 | 35.78 | 35.58 | 35.75 | 66,980 | +0.30(+0.85%) |
Feb 22, 2013 | 35.27 | 35.45 | 35.26 | 35.45 | 34,670 | +0.37(+1.04%) |
Feb 21, 2013 | 35.19 | 35.19 | 34.90 | 35.08 | 51,379 | -0.06(-0.16%) |
Feb 20, 2013 | 35.35 | 35.45 | 35.13 | 35.14 | 96,880 | +0.03(+0.09%) |
Feb 19, 2013 | 34.91 | 35.12 | 34.90 | 35.11 | 59,941 | +0.87(+2.56%) |
Feb 15, 2013 | 34.21 | 34.30 | 34.17 | 34.23 | 49,743 | -0.21(-0.60%) |
Feb 14, 2013 | 34.42 | 34.49 | 34.36 | 34.44 | 31,666 | -0.23(-0.66%) |
Feb 13, 2013 | 34.66 | 34.69 | 34.60 | 34.67 | 30,410 | -0.29(-0.84%) |
Feb 12, 2013 | 34.89 | 35.01 | 34.83 | 34.96 | 79,144 | -0.50(-1.41%) |
Feb 11, 2013 | 35.34 | 35.54 | 35.31 | 35.46 | 47,270 | +0.33(+0.94%) |
Feb 08, 2013 | 34.97 | 35.16 | 34.96 | 35.13 | 222,996 | +0.02(+0.05%) |
Feb 07, 2013 | 35.06 | 35.18 | 34.85 | 35.11 | 54,414 | +0.07(+0.20%) |
Feb 06, 2013 | 34.79 | 35.04 | 34.79 | 35.04 | 83,971 | +0.02(+0.07%) |
Feb 04, 2013 | 35.10 | 35.11 | 34.93 | 35.02 | 52,673 | -0.17(-0.47%) |
Feb 01, 2013 | 35.06 | 35.26 | 35.06 | 35.19 | 54,258 | +0.00(+0.00%) |
Jan 31, 2013 | 35.22 | 35.25 | 35.10 | 35.19 | 40,444 | +0.16(+0.45%) |
Jan 30, 2013 | 35.03 | 35.20 | 34.99 | 35.03 | 56,230 | +0.27(+0.78%) |
Jan 29, 2013 | 34.62 | 34.80 | 34.62 | 34.76 | 27,229 | +0.31(+0.90%) |
Jan 28, 2013 | 34.63 | 34.63 | 34.39 | 34.45 | 42,538 | -0.48(-1.39%) |
Jan 25, 2013 | 35.03 | 35.04 | 34.78 | 34.93 | 19,243 | +0.09(+0.25%) |
Jan 24, 2013 | 34.63 | 34.97 | 34.63 | 34.84 | 69,744 | +0.34(+0.99%) |
Jan 23, 2013 | 34.49 | 34.58 | 34.45 | 34.50 | 63,856 | -0.15(-0.43%) |
Jan 22, 2013 | 34.57 | 34.65 | 34.44 | 34.65 | 57,529 | -0.05(-0.15%) |
Jan 18, 2013 | 34.76 | 34.76 | 34.60 | 34.70 | 49,218 | -0.05(-0.14%) |
Jan 17, 2013 | 34.59 | 34.77 | 34.49 | 34.75 | 58,716 | +0.01(+0.02%) |
Jan 16, 2013 | 34.57 | 34.77 | 34.57 | 34.74 | 35,911 | -0.21(-0.59%) |
Jan 15, 2013 | 34.81 | 34.95 | 34.76 | 34.95 | 62,395 | -0.13(-0.36%) |
Jan 14, 2013 | 35.11 | 35.15 | 35.01 | 35.07 | 110,473 | +0.21(+0.59%) |
Jan 11, 2013 | 34.91 | 34.91 | 34.76 | 34.87 | 24,085 | -0.14(-0.39%) |
Jan 10, 2013 | 34.95 | 35.00 | 34.91 | 35.00 | 33,399 | +0.33(+0.96%) |
Jan 09, 2013 | 34.68 | 34.69 | 34.63 | 34.67 | 97,755 | +0.45(+1.30%) |
Jan 08, 2013 | 34.38 | 34.40 | 34.07 | 34.22 | 149,869 | -0.40(-1.15%) |
Jan 07, 2013 | 34.60 | 34.67 | 34.44 | 34.62 | 1,175,079 | -0.24(-0.68%) |
Jan 04, 2013 | 34.81 | 34.92 | 34.63 | 34.86 | 99,259 | -0.41(-1.15%) |
Jan 03, 2013 | 35.43 | 35.58 | 35.24 | 35.26 | 42,079 | -0.36(-1.00%) |
Jan 02, 2013 | 35.42 | 35.62 | 34.75 | 35.62 | 110,196 | +0.87(+2.52%) |
Dec 31, 2012 | 34.41 | 34.78 | 34.39 | 34.75 | 105,015 | +0.26(+0.76%) |
Dec 28, 2012 | 34.52 | 34.53 | 34.39 | 34.49 | 73,578 | -0.30(-0.87%) |
Dec 27, 2012 | 34.75 | 34.79 | 34.51 | 34.79 | 70,711 | -0.10(-0.27%) |
Dec 26, 2012 | 34.97 | 34.98 | 34.82 | 34.88 | 74,161 | -0.07(-0.20%) |
Dec 24, 2012 | 34.82 | 34.98 | 34.75 | 34.95 | 70,091 | +0.03(+0.07%) |
Dec 21, 2012 | 34.64 | 34.93 | 34.58 | 34.93 | 57,918 | -0.05(-0.14%) |
Dec 20, 2012 | 34.76 | 34.98 | 34.69 | 34.98 | 32,680 | +0.50(+1.44%) |
Dec 19, 2012 | 34.53 | 34.60 | 34.40 | 34.48 | 63,508 | +0.10(+0.30%) |
Dec 18, 2012 | 34.21 | 34.38 | 34.18 | 34.38 | 61,788 | +0.39(+1.16%) |
Dec 17, 2012 | 33.77 | 33.98 | 33.77 | 33.98 | 132,462 | +0.20(+0.61%) |
Dec 14, 2012 | 33.62 | 33.86 | 33.62 | 33.78 | 14,258 | +0.08(+0.23%) |
Dec 13, 2012 | 33.77 | 33.77 | 33.60 | 33.70 | 24,572 | -0.28(-0.81%) |
Dec 12, 2012 | 34.01 | 34.11 | 33.93 | 33.97 | 20,606 | +0.09(+0.26%) |
Dec 11, 2012 | 33.90 | 34.01 | 33.86 | 33.89 | 60,883 | -0.02(-0.07%) |
Dec 10, 2012 | 33.95 | 33.97 | 33.85 | 33.91 | 35,860 | -0.06(-0.16%) |
Dec 07, 2012 | 33.94 | 34.00 | 33.88 | 33.97 | 15,656 | +0.02(+0.05%) |
Dec 06, 2012 | 33.96 | 33.98 | 33.84 | 33.95 | 46,888 | +0.23(+0.68%) |
Dec 05, 2012 | 33.85 | 33.97 | 33.68 | 33.72 | 103,868 | -0.07(-0.21%) |
Dec 04, 2012 | 33.90 | 33.90 | 33.74 | 33.79 | 154,651 | +0.16(+0.47%) |
Nov 30, 2012 | 33.62 | 33.71 | 33.57 | 33.64 | 49,396 | -0.38(-1.11%) |
Nov 29, 2012 | 33.89 | 34.07 | 33.82 | 34.01 | 126,267 | +0.47(+1.39%) |
Nov 28, 2012 | 33.31 | 33.57 | 33.19 | 33.55 | 57,487 | -0.02(-0.05%) |
Nov 27, 2012 | 33.75 | 33.75 | 33.53 | 33.56 | 45,737 | -0.04(-0.12%) |
Nov 26, 2012 | 33.63 | 33.63 | 33.48 | 33.60 | 27,714 | -0.02(-0.07%) |
Nov 23, 2012 | 33.56 | 33.73 | 33.54 | 33.63 | 23,530 | +0.31(+0.92%) |
Nov 21, 2012 | 33.29 | 33.38 | 33.21 | 33.32 | 51,156 | +0.03(+0.09%) |
Nov 20, 2012 | 33.19 | 33.30 | 33.10 | 33.29 | 122,778 | +0.09(+0.26%) |
Nov 19, 2012 | 33.11 | 33.28 | 33.11 | 33.20 | 91,940 | +0.47(+1.42%) |
Nov 16, 2012 | 32.78 | 32.86 | 32.59 | 32.74 | 16,602 | +0.21(+0.65%) |
Nov 15, 2012 | 32.42 | 32.52 | 32.37 | 32.52 | 34,718 | +0.32(+0.98%) |
Nov 14, 2012 | 32.55 | 32.55 | 32.21 | 32.21 | 17,331 | -0.31(-0.95%) |
Nov 13, 2012 | 32.48 | 32.67 | 32.45 | 32.52 | 21,061 | -0.02(-0.05%) |
Nov 12, 2012 | 32.49 | 32.59 | 32.47 | 32.53 | 11,495 | -0.20(-0.60%) |
Nov 09, 2012 | 32.73 | 32.89 | 32.71 | 32.73 | 7,675 | -0.01(-0.02%) |
Nov 08, 2012 | 32.87 | 32.89 | 32.69 | 32.74 | 6,777 | -0.09(-0.26%) |
Nov 07, 2012 | 33.02 | 33.04 | 32.75 | 32.82 | 13,751 | -0.50(-1.49%) |
Nov 06, 2012 | 33.23 | 33.38 | 33.23 | 33.32 | 12,767 | -0.02(-0.05%) |
Nov 05, 2012 | 33.25 | 33.34 | 33.17 | 33.34 | 4,724 | +0.09(+0.26%) |
Nov 02, 2012 | 33.34 | 33.39 | 33.23 | 33.25 | 13,965 | -0.22(-0.66%) |
Nov 01, 2012 | 33.19 | 33.47 | 33.18 | 33.47 | 21,800 | +0.39(+1.19%) |
Oct 31, 2012 | 33.04 | 33.09 | 32.96 | 33.08 | 91,399 | -0.06(-0.17%) |
Oct 26, 2012 | 33.12 | 33.13 | 33.13 | 33.13 | 8,749 | -0.02(-0.07%) |
Oct 25, 2012 | 33.26 | 33.29 | 33.05 | 33.15 | 12,269 | +0.30(+0.90%) |
Oct 24, 2012 | 32.97 | 33.08 | 32.86 | 32.86 | 20,034 | +0.12(+0.37%) |
Oct 23, 2012 | 32.74 | 32.78 | 32.61 | 32.74 | 23,198 | -0.18(-0.55%) |
Oct 19, 2012 | 33.26 | 33.26 | 32.87 | 32.92 | 26,313 | -0.43(-1.28%) |
Oct 18, 2012 | 33.21 | 33.36 | 33.16 | 33.34 | 34,488 | +0.11(+0.33%) |
Oct 17, 2012 | 33.34 | 33.36 | 33.16 | 33.23 | 59,751 | +0.19(+0.57%) |
Oct 16, 2012 | 32.85 | 33.08 | 32.85 | 33.04 | 36,087 | +0.34(+1.04%) |
Oct 15, 2012 | 32.59 | 32.70 | 32.46 | 32.70 | 32,452 | +0.21(+0.66%) |
Oct 12, 2012 | 32.46 | 32.55 | 32.45 | 32.49 | 19,132 | -0.12(-0.36%) |
Oct 11, 2012 | 32.51 | 32.68 | 32.51 | 32.61 | 42,730 | +0.16(+0.48%) |
Oct 10, 2012 | 32.36 | 32.49 | 32.36 | 32.45 | 20,387 | -0.28(-0.84%) |
Oct 09, 2012 | 32.90 | 32.90 | 32.70 | 32.73 | 27,416 | -0.49(-1.47%) |
Oct 08, 2012 | 33.26 | 33.27 | 33.13 | 33.22 | 17,832 | -0.11(-0.34%) |
Oct 05, 2012 | 33.42 | 33.54 | 33.29 | 33.33 | 32,791 | +0.12(+0.36%) |
Oct 04, 2012 | 33.20 | 33.27 | 33.09 | 33.21 | 17,026 | +0.31(+0.93%) |
Oct 03, 2012 | 32.85 | 32.92 | 32.53 | 32.90 | 31,439 | -0.20(-0.61%) |
Oct 02, 2012 | 33.19 | 33.22 | 33.08 | 33.10 | 66,524 | -0.37(-1.10%) |
Oct 01, 2012 | 33.41 | 33.58 | 33.36 | 33.47 | 57,932 | +0.10(+0.31%) |
Sep 28, 2012 | 33.50 | 33.50 | 33.27 | 33.37 | 16,939 | -0.71(-2.08%) |
Sep 27, 2012 | 33.97 | 34.15 | 33.85 | 34.08 | 46,359 | +0.49(+1.46%) |
Sep 26, 2012 | 33.69 | 33.69 | 33.49 | 33.59 | 39,779 | -0.12(-0.35%) |
Sep 25, 2012 | 33.93 | 33.99 | 33.71 | 33.71 | 35,407 | +0.24(+0.71%) |
Sep 24, 2012 | 33.38 | 33.56 | 33.35 | 33.47 | 19,523 | +0.04(+0.12%) |
Sep 21, 2012 | 33.49 | 33.53 | 33.37 | 33.43 | 32,103 | +0.22(+0.67%) |
Sep 20, 2012 | 33.23 | 33.23 | 33.12 | 33.21 | 35,449 | -0.27(-0.80%) |
Sep 19, 2012 | 33.46 | 33.54 | 33.34 | 33.48 | 31,300 | +0.02(+0.07%) |
Sep 18, 2012 | 33.49 | 33.57 | 33.38 | 33.45 | 26,590 | +0.07(+0.21%) |
Sep 17, 2012 | 33.45 | 33.57 | 33.38 | 33.38 | 47,821 | -0.30(-0.89%) |
Sep 14, 2012 | 33.69 | 33.87 | 33.64 | 33.68 | 57,478 | +0.09(+0.28%) |
Sep 13, 2012 | 33.18 | 33.73 | 33.15 | 33.59 | 71,478 | +0.54(+1.62%) |
Sep 12, 2012 | 33.11 | 33.18 | 33.04 | 33.05 | 15,680 | +0.30(+0.92%) |
Sep 11, 2012 | 32.67 | 32.81 | 32.67 | 32.75 | 23,377 | +0.27(+0.83%) |
Sep 10, 2012 | 32.63 | 32.67 | 32.46 | 32.48 | 22,372 | -0.02(-0.05%) |
Sep 07, 2012 | 32.50 | 32.58 | 32.43 | 32.50 | 26,850 | +0.09(+0.27%) |
Sep 06, 2012 | 32.04 | 32.48 | 32.03 | 32.41 | 161,917 | +0.26(+0.81%) |
Sep 05, 2012 | 32.15 | 32.26 | 32.07 | 32.15 | 20,497 | -0.33(-1.02%) |
Sep 04, 2012 | 32.52 | 32.55 | 32.29 | 32.48 | 25,445 | -0.44(-1.34%) |
Aug 31, 2012 | 32.90 | 33.02 | 32.78 | 32.93 | 7,453 | +0.13(+0.41%) |
Aug 30, 2012 | 32.97 | 32.97 | 32.79 | 32.79 | 15,505 | -0.42(-1.26%) |
Aug 29, 2012 | 33.29 | 33.37 | 33.17 | 33.21 | 56,696 | -0.25(-0.75%) |
Aug 27, 2012 | 33.50 | 33.56 | 33.38 | 33.46 | 26,976 | -0.13(-0.38%) |
Aug 24, 2012 | 33.38 | 33.65 | 33.32 | 33.59 | 12,204 | +0.06(+0.19%) |
Aug 23, 2012 | 33.60 | 33.64 | 33.48 | 33.52 | 7,269 | -0.09(-0.26%) |
Aug 22, 2012 | 33.47 | 33.68 | 33.38 | 33.61 | 18,217 | -0.05(-0.14%) |
Aug 21, 2012 | 33.77 | 33.94 | 33.63 | 33.66 | 62,586 | +0.12(+0.35%) |
Aug 20, 2012 | 33.44 | 33.59 | 33.19 | 33.54 | 97,643 | -0.06(-0.19%) |
Aug 17, 2012 | 33.71 | 33.82 | 33.56 | 33.60 | 20,672 | +0.20(+0.59%) |
Aug 16, 2012 | 33.34 | 33.49 | 33.25 | 33.41 | 15,803 | +0.20(+0.59%) |
Aug 15, 2012 | 33.28 | 33.28 | 33.20 | 33.21 | 9,389 | -0.32(-0.94%) |
Aug 14, 2012 | 33.59 | 33.63 | 33.52 | 33.52 | 7,918 | +0.26(+0.78%) |
Aug 13, 2012 | 33.36 | 33.37 | 33.20 | 33.26 | 23,123 | +0.02(+0.05%) |
Aug 10, 2012 | 33.07 | 33.28 | 33.03 | 33.25 | 36,731 | +0.17(+0.50%) |
Aug 09, 2012 | 33.06 | 33.12 | 33.02 | 33.08 | 27,779 | +0.03(+0.10%) |
Aug 08, 2012 | 33.03 | 33.11 | 33.01 | 33.05 | 8,801 | +0.12(+0.36%) |
Aug 07, 2012 | 32.99 | 33.11 | 32.93 | 32.93 | 82,655 | +0.22(+0.67%) |
Aug 06, 2012 | 32.75 | 32.79 | 32.68 | 32.71 | 17,943 | +0.23(+0.70%) |
Aug 03, 2012 | 32.28 | 32.55 | 32.28 | 32.48 | 127,495 | +0.16(+0.49%) |
Aug 02, 2012 | 32.35 | 32.39 | 32.15 | 32.33 | 33,759 | -0.29(-0.89%) |
Aug 01, 2012 | 32.80 | 32.81 | 32.59 | 32.62 | 14,010 | +0.00(+0.00%) |
Jul 31, 2012 | 32.78 | 32.78 | 32.61 | 32.62 | 12,222 | -0.15(-0.46%) |
Jul 30, 2012 | 32.79 | 32.82 | 32.73 | 32.77 | 26,429 | -0.12(-0.36%) |
Jul 27, 2012 | 32.52 | 32.91 | 32.45 | 32.89 | 14,930 | +0.35(+1.09%) |
Jul 26, 2012 | 32.44 | 32.53 | 32.34 | 32.53 | 21,209 | +0.71(+2.24%) |
Jul 25, 2012 | 31.90 | 31.97 | 31.66 | 31.82 | 30,848 | +0.13(+0.41%) |
Jul 24, 2012 | 31.96 | 31.96 | 31.55 | 31.69 | 16,510 | -0.12(-0.37%) |
Jul 23, 2012 | 31.72 | 31.90 | 31.63 | 31.81 | 33,029 | -0.52(-1.61%) |
Jul 20, 2012 | 32.43 | 32.49 | 32.30 | 32.33 | 13,028 | -0.74(-2.24%) |
Jul 19, 2012 | 33.08 | 33.12 | 33.02 | 33.07 | 12,403 | +0.34(+1.04%) |
Jul 18, 2012 | 32.58 | 32.81 | 32.52 | 32.73 | 15,869 | -0.10(-0.31%) |
Jul 17, 2012 | 32.82 | 32.89 | 32.68 | 32.83 | 9,035 | -0.32(-0.98%) |
Jul 16, 2012 | 33.21 | 33.32 | 33.11 | 33.15 | 118,809 | -0.12(-0.36%) |
Jul 13, 2012 | 32.85 | 33.34 | 32.85 | 33.27 | 60,093 | +0.43(+1.32%) |
Jul 12, 2012 | 32.81 | 33.00 | 32.73 | 32.84 | 113,074 | -0.38(-1.14%) |
Jul 11, 2012 | 33.28 | 33.28 | 33.09 | 33.22 | 50,381 | -0.14(-0.42%) |
Jul 10, 2012 | 33.52 | 33.56 | 33.24 | 33.36 | 7,573 | -0.20(-0.59%) |
Jul 09, 2012 | 33.43 | 33.56 | 33.37 | 33.56 | 13,973 | -0.07(-0.21%) |
Jul 06, 2012 | 33.52 | 33.63 | 33.39 | 33.63 | 11,486 | -0.04(-0.12%) |
Jul 05, 2012 | 33.72 | 33.76 | 33.53 | 33.67 | 22,759 | -0.31(-0.92%) |
Jul 03, 2012 | 33.75 | 34.02 | 33.75 | 33.98 | 15,161 | +0.26(+0.77%) |
Jul 02, 2012 | 33.65 | 33.77 | 33.58 | 33.72 | 20,605 | +0.09(+0.26%) |
Jun 29, 2012 | 33.60 | 33.71 | 33.56 | 33.64 | 82,539 | +0.43(+1.31%) |
Jun 28, 2012 | 33.02 | 33.20 | 32.97 | 33.20 | 12,068 | +0.32(+0.98%) |
Jun 27, 2012 | 32.78 | 32.96 | 32.78 | 32.88 | 19,106 | +0.34(+1.04%) |
Jun 26, 2012 | 32.44 | 32.60 | 32.37 | 32.54 | 20,232 | +0.22(+0.68%) |
Jun 25, 2012 | 32.51 | 32.51 | 32.26 | 32.32 | 26,112 | -0.29(-0.90%) |
Jun 22, 2012 | 32.54 | 32.61 | 32.44 | 32.61 | 17,096 | +0.28(+0.87%) |
Jun 21, 2012 | 32.79 | 32.79 | 32.22 | 32.33 | 79,440 | -0.37(-1.12%) |
Jun 20, 2012 | 32.67 | 32.80 | 32.46 | 32.70 | 13,734 | +0.13(+0.41%) |
Jun 19, 2012 | 32.45 | 32.72 | 32.42 | 32.56 | 33,323 | +0.24(+0.75%) |
Jun 18, 2012 | 32.24 | 32.41 | 32.24 | 32.32 | 59,150 | +0.07(+0.21%) |
Jun 15, 2012 | 32.07 | 32.32 | 32.03 | 32.25 | 62,235 | +0.54(+1.69%) |
Jun 14, 2012 | 31.59 | 31.79 | 31.51 | 31.72 | 25,059 | +0.08(+0.25%) |
Jun 13, 2012 | 31.69 | 31.88 | 31.56 | 31.64 | 14,851 | -0.13(-0.42%) |
Jun 12, 2012 | 31.73 | 31.79 | 31.58 | 31.77 | 8,344 | +0.47(+1.49%) |
Jun 11, 2012 | 31.72 | 31.72 | 31.30 | 31.30 | 23,311 | -0.44(-1.37%) |
Jun 08, 2012 | 31.51 | 31.74 | 31.43 | 31.74 | 10,296 | -0.19(-0.58%) |
Jun 07, 2012 | 32.17 | 32.25 | 31.91 | 31.93 | 19,095 | -0.23(-0.70%) |
Jun 06, 2012 | 31.85 | 32.15 | 31.81 | 32.15 | 24,350 | +0.33(+1.05%) |
Jun 05, 2012 | 31.76 | 31.82 | 31.60 | 31.82 | 9,023 | +0.34(+1.09%) |
Jun 04, 2012 | 31.47 | 31.55 | 31.24 | 31.47 | 45,074 | +0.45(+1.44%) |
Jun 01, 2012 | 31.49 | 31.49 | 31.02 | 31.03 | 41,718 | -0.97(-3.02%) |
May 31, 2012 | 31.93 | 32.07 | 31.80 | 31.99 | 23,601 | +0.64(+2.03%) |
May 30, 2012 | 31.58 | 31.58 | 31.34 | 31.36 | 98,880 | -0.33(-1.03%) |
May 29, 2012 | 31.65 | 31.79 | 31.57 | 31.68 | 25,474 | +0.16(+0.52%) |
May 25, 2012 | 31.57 | 31.65 | 31.51 | 31.52 | 16,579 | -0.21(-0.65%) |
May 24, 2012 | 31.86 | 31.87 | 31.62 | 31.73 | 30,651 | -0.10(-0.31%) |
May 23, 2012 | 31.75 | 31.82 | 31.47 | 31.82 | 24,936 | -0.14(-0.44%) |
May 22, 2012 | 32.13 | 32.23 | 31.96 | 31.96 | 66,129 | -0.34(-1.06%) |
May 21, 2012 | 32.06 | 32.34 | 32.00 | 32.31 | 42,205 | +0.45(+1.43%) |
May 18, 2012 | 32.03 | 32.06 | 31.79 | 31.85 | 50,898 | -0.17(-0.53%) |
May 17, 2012 | 32.06 | 32.19 | 31.97 | 32.02 | 47,216 | +0.14(+0.45%) |
May 16, 2012 | 31.99 | 32.07 | 31.85 | 31.88 | 114,679 | -0.29(-0.89%) |
May 15, 2012 | 32.35 | 32.57 | 32.16 | 32.17 | 40,067 | -0.35(-1.08%) |
May 14, 2012 | 32.61 | 32.74 | 32.50 | 32.52 | 23,728 | -0.64(-1.92%) |
May 11, 2012 | 33.18 | 33.38 | 33.04 | 33.15 | 27,081 | -0.66(-1.95%) |
May 10, 2012 | 34.02 | 34.02 | 33.80 | 33.81 | 19,411 | +0.19(+0.55%) |
May 09, 2012 | 33.64 | 33.71 | 33.42 | 33.63 | 26,065 | -0.32(-0.94%) |
May 08, 2012 | 34.04 | 34.04 | 33.74 | 33.95 | 15,748 | -0.37(-1.07%) |
May 07, 2012 | 34.16 | 34.34 | 34.02 | 34.31 | 47,231 | +0.31(+0.92%) |
May 04, 2012 | 34.11 | 34.11 | 33.88 | 34.00 | 35,151 | -0.24(-0.69%) |
May 03, 2012 | 34.30 | 34.31 | 34.13 | 34.24 | 12,474 | -0.31(-0.89%) |
May 02, 2012 | 34.43 | 34.56 | 34.37 | 34.54 | 54,588 | +0.08(+0.23%) |