Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.77 | 27.09 | 26.54 | 27.08 | 1,159,509 | -0.05(-0.17%) |
May 30, 2013 | 27.42 | 27.42 | 27.11 | 27.13 | 1,051,190 | -0.29(-1.04%) |
May 29, 2013 | 27.53 | 27.59 | 27.13 | 27.42 | 1,203,112 | -0.25(-0.91%) |
May 28, 2013 | 27.96 | 27.96 | 27.57 | 27.67 | 761,386 | -0.14(-0.50%) |
May 24, 2013 | 27.75 | 27.98 | 27.63 | 27.81 | 857,003 | -0.12(-0.44%) |
May 23, 2013 | 27.71 | 28.05 | 27.68 | 27.93 | 682,196 | -0.05(-0.17%) |
May 22, 2013 | 28.06 | 28.24 | 27.87 | 27.98 | 843,002 | -0.07(-0.25%) |
May 21, 2013 | 28.05 | 28.26 | 27.92 | 28.05 | 734,893 | -0.09(-0.33%) |
May 20, 2013 | 28.01 | 28.21 | 27.87 | 28.14 | 569,538 | +0.06(+0.23%) |
May 17, 2013 | 27.93 | 28.13 | 27.89 | 28.07 | 973,747 | +0.08(+0.27%) |
May 16, 2013 | 27.94 | 28.09 | 27.84 | 28.00 | 695,098 | +0.00(+0.00%) |
May 15, 2013 | 28.03 | 28.18 | 27.82 | 28.00 | 1,029,454 | -0.17(-0.60%) |
May 13, 2013 | 28.70 | 28.76 | 27.95 | 28.17 | 855,551 | -0.58(-2.03%) |
May 10, 2013 | 29.02 | 29.08 | 28.65 | 28.75 | 571,686 | -0.27(-0.94%) |
May 09, 2013 | 29.05 | 29.32 | 29.00 | 29.03 | 639,250 | -0.16(-0.54%) |
May 08, 2013 | 28.69 | 29.26 | 28.66 | 29.18 | 653,575 | +0.40(+1.38%) |
May 07, 2013 | 28.78 | 28.84 | 28.65 | 28.79 | 530,420 | -0.02(-0.06%) |
May 06, 2013 | 28.76 | 28.94 | 28.71 | 28.80 | 693,526 | +0.01(+0.04%) |
May 03, 2013 | 28.69 | 28.86 | 28.52 | 28.79 | 851,528 | +0.27(+0.94%) |
May 02, 2013 | 28.24 | 28.86 | 27.56 | 28.52 | 1,712,451 | +0.29(+1.04%) |
May 01, 2013 | 28.60 | 28.90 | 28.17 | 28.23 | 908,631 | -0.47(-1.64%) |
Apr 30, 2013 | 28.51 | 28.80 | 28.42 | 28.70 | 951,445 | +0.14(+0.49%) |
Apr 29, 2013 | 28.83 | 28.90 | 28.44 | 28.56 | 830,081 | -0.11(-0.38%) |
Apr 26, 2013 | 28.97 | 28.97 | 28.50 | 28.67 | 1,131,033 | -0.30(-1.04%) |
Apr 25, 2013 | 29.14 | 29.49 | 28.87 | 28.97 | 1,974,499 | +0.13(+0.46%) |
Apr 24, 2013 | 28.76 | 28.96 | 28.65 | 28.84 | 1,218,478 | +0.21(+0.75%) |
Apr 23, 2013 | 28.68 | 28.71 | 28.45 | 28.62 | 1,229,176 | -0.02(-0.06%) |
Apr 22, 2013 | 28.88 | 28.93 | 28.49 | 28.64 | 1,476,380 | -0.22(-0.76%) |
Apr 19, 2013 | 28.95 | 28.95 | 28.52 | 28.86 | 994,084 | +0.05(+0.18%) |
Apr 18, 2013 | 28.53 | 28.82 | 28.40 | 28.81 | 945,068 | +0.21(+0.73%) |
Apr 17, 2013 | 29.00 | 29.21 | 28.13 | 28.60 | 1,978,936 | -0.56(-1.93%) |
Apr 16, 2013 | 29.33 | 29.52 | 29.01 | 29.16 | 598,097 | +0.07(+0.24%) |
Apr 15, 2013 | 29.72 | 29.85 | 29.01 | 29.09 | 747,428 | -1.01(-3.35%) |
Apr 12, 2013 | 30.13 | 30.31 | 29.65 | 30.10 | 1,539,950 | -0.03(-0.10%) |
Apr 11, 2013 | 30.21 | 30.47 | 30.02 | 30.13 | 695,014 | -0.14(-0.46%) |
Apr 10, 2013 | 31.32 | 31.39 | 30.24 | 30.27 | 1,026,830 | -1.00(-3.19%) |
Apr 09, 2013 | 31.03 | 31.35 | 30.87 | 31.27 | 352,539 | +0.28(+0.92%) |
Apr 08, 2013 | 30.84 | 31.14 | 30.77 | 30.98 | 336,723 | +0.14(+0.47%) |
Apr 05, 2013 | 30.44 | 31.10 | 30.36 | 30.84 | 717,536 | -0.41(-1.32%) |
Apr 04, 2013 | 31.37 | 31.48 | 31.12 | 31.25 | 388,643 | -0.12(-0.37%) |
Apr 03, 2013 | 31.70 | 31.79 | 31.13 | 31.37 | 477,367 | -0.28(-0.90%) |
Apr 02, 2013 | 32.10 | 32.24 | 31.56 | 31.65 | 402,171 | -0.21(-0.66%) |
Apr 01, 2013 | 32.09 | 32.20 | 31.72 | 31.86 | 540,294 | -0.30(-0.92%) |
Mar 28, 2013 | 32.09 | 32.21 | 32.01 | 32.16 | 458,541 | +0.08(+0.25%) |
Mar 27, 2013 | 31.96 | 32.09 | 31.84 | 32.08 | 657,702 | -0.02(-0.07%) |
Mar 26, 2013 | 32.26 | 32.32 | 31.88 | 32.10 | 698,692 | -0.09(-0.27%) |
Mar 25, 2013 | 32.18 | 32.23 | 31.77 | 32.19 | 973,328 | +0.06(+0.20%) |
Mar 22, 2013 | 31.75 | 32.12 | 31.74 | 32.12 | 1,128,757 | +0.38(+1.19%) |
Mar 21, 2013 | 31.76 | 31.80 | 31.45 | 31.74 | 669,903 | -0.05(-0.16%) |
Mar 20, 2013 | 32.02 | 32.07 | 31.69 | 31.80 | 582,401 | -0.02(-0.05%) |
Mar 19, 2013 | 31.95 | 32.07 | 31.74 | 31.81 | 623,697 | -0.17(-0.53%) |
Mar 18, 2013 | 32.38 | 32.38 | 31.92 | 31.98 | 682,831 | -0.57(-1.76%) |
Mar 15, 2013 | 32.85 | 32.96 | 32.49 | 32.56 | 1,425,201 | -0.32(-0.99%) |
Mar 14, 2013 | 32.92 | 33.06 | 32.61 | 32.88 | 747,195 | +0.02(+0.05%) |
Mar 13, 2013 | 33.01 | 33.06 | 32.64 | 32.86 | 829,217 | +0.01(+0.02%) |
Mar 12, 2013 | 32.61 | 32.92 | 32.56 | 32.86 | 564,326 | +0.24(+0.75%) |
Mar 11, 2013 | 32.07 | 32.67 | 32.07 | 32.61 | 935,550 | +0.56(+1.74%) |
Mar 08, 2013 | 31.90 | 32.28 | 31.90 | 32.06 | 580,394 | +0.19(+0.60%) |
Mar 07, 2013 | 31.41 | 31.89 | 31.34 | 31.87 | 869,159 | +0.43(+1.38%) |
Mar 06, 2013 | 31.31 | 31.78 | 31.10 | 31.43 | 1,713,226 | -0.90(-2.80%) |
Mar 05, 2013 | 32.21 | 32.64 | 31.83 | 32.34 | 565,230 | +0.50(+1.58%) |
Mar 04, 2013 | 32.21 | 32.25 | 31.69 | 31.83 | 423,758 | -0.30(-0.92%) |
Mar 01, 2013 | 31.79 | 32.17 | 31.79 | 32.13 | 370,332 | -0.01(-0.04%) |
Feb 28, 2013 | 31.94 | 32.20 | 31.89 | 32.14 | 1,199,822 | +0.24(+0.76%) |
Feb 27, 2013 | 31.88 | 32.06 | 31.75 | 31.90 | 941,063 | +0.03(+0.09%) |
Feb 26, 2013 | 31.44 | 31.88 | 31.44 | 31.87 | 614,028 | +0.42(+1.33%) |
Feb 25, 2013 | 32.04 | 32.07 | 31.41 | 31.45 | 679,003 | -0.32(-1.00%) |
Feb 22, 2013 | 31.47 | 32.02 | 31.40 | 31.77 | 454,800 | +0.26(+0.83%) |
Feb 21, 2013 | 31.83 | 31.83 | 31.20 | 31.51 | 549,362 | -0.41(-1.29%) |
Feb 20, 2013 | 32.65 | 32.83 | 31.91 | 31.92 | 972,871 | -0.89(-2.70%) |
Feb 19, 2013 | 33.06 | 33.08 | 32.75 | 32.81 | 623,574 | -0.03(-0.11%) |
Feb 15, 2013 | 32.93 | 32.98 | 32.63 | 32.84 | 550,376 | -0.13(-0.39%) |
Feb 14, 2013 | 33.32 | 33.43 | 32.97 | 32.97 | 590,211 | -0.45(-1.34%) |
Feb 13, 2013 | 33.20 | 33.65 | 33.20 | 33.41 | 551,219 | +0.29(+0.88%) |
Feb 12, 2013 | 33.34 | 33.37 | 33.06 | 33.12 | 312,204 | -0.28(-0.85%) |
Feb 11, 2013 | 33.46 | 33.64 | 33.39 | 33.41 | 443,344 | -0.13(-0.38%) |
Feb 08, 2013 | 33.52 | 33.62 | 33.30 | 33.54 | 806,745 | +0.03(+0.10%) |
Feb 07, 2013 | 32.89 | 33.50 | 32.89 | 33.50 | 619,505 | +0.71(+2.18%) |
Feb 06, 2013 | 32.59 | 32.89 | 32.59 | 32.79 | 547,108 | +0.19(+0.59%) |
Feb 04, 2013 | 32.79 | 32.80 | 32.52 | 32.60 | 523,558 | -0.14(-0.42%) |
Feb 01, 2013 | 33.11 | 33.32 | 32.69 | 32.74 | 668,981 | -0.23(-0.69%) |
Jan 31, 2013 | 32.77 | 33.06 | 32.52 | 32.96 | 469,582 | +0.05(+0.16%) |
Jan 30, 2013 | 33.03 | 33.06 | 32.77 | 32.91 | 382,363 | +0.01(+0.02%) |
Jan 29, 2013 | 32.82 | 33.03 | 32.82 | 32.90 | 674,059 | +0.13(+0.39%) |
Jan 28, 2013 | 33.08 | 33.21 | 32.77 | 32.78 | 903,987 | -0.36(-1.09%) |
Jan 25, 2013 | 33.44 | 33.64 | 33.04 | 33.14 | 1,405,179 | -0.31(-0.94%) |
Jan 24, 2013 | 33.68 | 33.72 | 33.41 | 33.45 | 764,289 | -0.16(-0.47%) |
Jan 23, 2013 | 33.72 | 33.87 | 33.58 | 33.61 | 648,031 | -0.20(-0.60%) |
Jan 22, 2013 | 33.98 | 34.09 | 33.57 | 33.81 | 887,321 | -0.15(-0.44%) |
Jan 18, 2013 | 33.52 | 33.96 | 33.29 | 33.96 | 605,551 | +0.60(+1.79%) |
Jan 17, 2013 | 33.15 | 33.47 | 32.96 | 33.36 | 363,403 | +0.32(+0.97%) |
Jan 16, 2013 | 33.06 | 33.14 | 32.86 | 33.04 | 909,489 | -0.12(-0.35%) |
Jan 15, 2013 | 33.69 | 33.73 | 33.14 | 33.16 | 1,235,768 | -0.59(-1.74%) |
Jan 14, 2013 | 33.83 | 33.92 | 33.69 | 33.75 | 879,883 | -0.33(-0.97%) |
Jan 11, 2013 | 34.01 | 34.25 | 33.95 | 34.08 | 799,024 | +0.14(+0.41%) |
Jan 10, 2013 | 33.81 | 33.94 | 33.70 | 33.94 | 447,544 | +0.27(+0.79%) |
Jan 09, 2013 | 33.48 | 33.75 | 33.46 | 33.67 | 582,784 | +0.23(+0.69%) |
Jan 08, 2013 | 33.51 | 33.87 | 33.36 | 33.44 | 928,880 | +0.03(+0.09%) |
Jan 07, 2013 | 33.58 | 33.63 | 33.19 | 33.41 | 1,064,423 | -0.24(-0.72%) |
Jan 04, 2013 | 34.09 | 34.09 | 33.20 | 33.65 | 1,116,764 | -0.03(-0.09%) |
Jan 03, 2013 | 33.93 | 34.20 | 33.55 | 33.68 | 973,131 | -0.24(-0.70%) |
Jan 02, 2013 | 33.93 | 33.99 | 33.39 | 33.92 | 864,905 | +0.53(+1.58%) |
Dec 31, 2012 | 32.63 | 33.48 | 32.63 | 33.39 | 442,259 | +0.38(+1.14%) |
Dec 28, 2012 | 33.14 | 33.42 | 32.95 | 33.01 | 874,929 | -0.10(-0.30%) |
Dec 27, 2012 | 33.26 | 33.44 | 33.06 | 33.11 | 840,245 | -0.19(-0.57%) |
Dec 26, 2012 | 33.47 | 33.47 | 33.06 | 33.30 | 311,032 | -0.18(-0.54%) |
Dec 24, 2012 | 33.31 | 33.57 | 32.99 | 33.48 | 193,765 | +0.10(+0.30%) |
Dec 21, 2012 | 33.30 | 33.57 | 33.07 | 33.39 | 659,528 | -0.09(-0.26%) |
Dec 20, 2012 | 33.35 | 33.48 | 32.97 | 33.47 | 418,188 | +0.26(+0.79%) |
Dec 19, 2012 | 33.22 | 33.40 | 33.09 | 33.21 | 546,493 | +0.01(+0.02%) |
Dec 18, 2012 | 33.41 | 33.59 | 33.06 | 33.21 | 696,061 | -0.21(-0.62%) |
Dec 17, 2012 | 33.35 | 33.54 | 33.27 | 33.41 | 523,034 | +0.09(+0.26%) |
Dec 14, 2012 | 33.28 | 33.59 | 33.20 | 33.33 | 460,222 | +0.07(+0.21%) |
Dec 13, 2012 | 33.22 | 33.77 | 33.16 | 33.26 | 531,491 | -0.28(-0.83%) |
Dec 12, 2012 | 33.14 | 33.79 | 32.81 | 33.54 | 818,788 | +0.85(+2.61%) |
Dec 11, 2012 | 31.87 | 32.70 | 31.87 | 32.68 | 1,059,840 | +0.73(+2.29%) |
Dec 10, 2012 | 32.10 | 32.30 | 31.85 | 31.95 | 725,392 | -0.14(-0.45%) |
Dec 07, 2012 | 32.39 | 32.70 | 32.03 | 32.10 | 316,251 | -0.24(-0.74%) |
Dec 06, 2012 | 32.22 | 32.53 | 32.22 | 32.34 | 467,932 | +0.19(+0.60%) |
Dec 05, 2012 | 31.70 | 32.27 | 31.68 | 32.14 | 996,313 | +0.47(+1.49%) |
Dec 04, 2012 | 31.89 | 31.97 | 31.66 | 31.67 | 518,844 | -0.59(-1.84%) |
Nov 30, 2012 | 32.00 | 32.36 | 32.00 | 32.26 | 1,013,070 | +0.40(+1.27%) |
Nov 29, 2012 | 31.98 | 32.19 | 31.77 | 31.86 | 476,156 | +0.10(+0.32%) |
Nov 28, 2012 | 31.60 | 31.83 | 31.21 | 31.76 | 694,933 | -0.05(-0.14%) |
Nov 27, 2012 | 31.91 | 32.06 | 31.64 | 31.80 | 682,046 | -0.03(-0.09%) |
Nov 26, 2012 | 32.08 | 32.08 | 31.61 | 31.83 | 661,200 | -0.30(-0.94%) |
Nov 23, 2012 | 32.30 | 32.31 | 32.06 | 32.13 | 547,027 | -0.18(-0.56%) |
Nov 21, 2012 | 33.36 | 33.47 | 31.69 | 32.31 | 3,305,320 | -1.69(-4.96%) |
Nov 20, 2012 | 33.55 | 34.08 | 33.55 | 34.00 | 456,264 | +0.28(+0.83%) |
Nov 19, 2012 | 33.54 | 33.80 | 33.36 | 33.72 | 594,544 | +0.64(+1.95%) |
Nov 16, 2012 | 32.64 | 33.09 | 32.63 | 33.08 | 561,269 | +0.38(+1.17%) |
Nov 15, 2012 | 32.75 | 32.93 | 32.59 | 32.70 | 500,818 | -0.03(-0.10%) |
Nov 14, 2012 | 32.78 | 32.97 | 32.65 | 32.73 | 422,553 | -0.11(-0.35%) |
Nov 13, 2012 | 32.55 | 33.16 | 32.55 | 32.84 | 367,897 | +0.07(+0.23%) |
Nov 12, 2012 | 32.83 | 33.04 | 32.71 | 32.77 | 479,803 | -0.09(-0.28%) |
Nov 09, 2012 | 32.79 | 33.10 | 32.67 | 32.86 | 316,471 | -0.15(-0.45%) |
Nov 08, 2012 | 33.06 | 33.36 | 32.93 | 33.01 | 510,260 | -0.12(-0.36%) |
Nov 07, 2012 | 32.81 | 33.39 | 32.69 | 33.13 | 675,017 | -0.02(-0.07%) |
Nov 06, 2012 | 33.03 | 33.27 | 32.97 | 33.15 | 399,831 | +0.02(+0.07%) |
Nov 05, 2012 | 32.90 | 33.20 | 32.72 | 33.13 | 247,169 | +0.21(+0.62%) |
Nov 02, 2012 | 33.19 | 33.30 | 32.91 | 32.92 | 576,952 | -0.06(-0.19%) |
Nov 01, 2012 | 32.74 | 33.19 | 32.49 | 32.99 | 334,106 | +0.01(+0.03%) |
Oct 31, 2012 | 32.99 | 33.22 | 32.83 | 32.98 | 573,421 | -0.09(-0.26%) |
Oct 26, 2012 | 32.95 | 33.06 | 33.06 | 33.06 | 383,493 | +0.09(+0.26%) |
Oct 25, 2012 | 32.74 | 33.11 | 32.66 | 32.98 | 581,561 | +0.36(+1.10%) |
Oct 24, 2012 | 32.74 | 32.99 | 32.55 | 32.62 | 273,027 | -0.13(-0.40%) |
Oct 23, 2012 | 32.58 | 32.90 | 32.41 | 32.75 | 362,385 | -0.45(-1.36%) |
Oct 19, 2012 | 33.68 | 33.68 | 33.15 | 33.20 | 473,860 | -0.43(-1.27%) |
Oct 18, 2012 | 33.86 | 33.89 | 33.63 | 33.63 | 436,138 | -0.25(-0.74%) |
Oct 17, 2012 | 33.66 | 34.04 | 33.60 | 33.88 | 721,078 | -0.07(-0.20%) |
Oct 16, 2012 | 33.97 | 34.13 | 33.63 | 33.94 | 319,275 | +0.09(+0.25%) |
Oct 15, 2012 | 33.93 | 34.00 | 33.67 | 33.86 | 299,319 | +0.09(+0.25%) |
Oct 12, 2012 | 33.75 | 34.18 | 33.72 | 33.77 | 291,337 | -0.14(-0.42%) |
Oct 11, 2012 | 34.20 | 34.29 | 33.90 | 33.92 | 410,003 | -0.06(-0.17%) |
Oct 10, 2012 | 34.04 | 34.16 | 33.67 | 33.97 | 439,410 | -0.13(-0.37%) |
Oct 09, 2012 | 34.10 | 34.32 | 34.04 | 34.10 | 677,103 | +0.02(+0.05%) |
Oct 08, 2012 | 34.12 | 34.22 | 33.90 | 34.08 | 773,927 | -0.20(-0.58%) |
Oct 05, 2012 | 34.63 | 34.72 | 34.27 | 34.28 | 378,765 | -0.19(-0.55%) |
Oct 04, 2012 | 34.58 | 34.62 | 34.32 | 34.47 | 323,845 | +0.09(+0.27%) |
Oct 03, 2012 | 34.73 | 34.73 | 34.13 | 34.38 | 678,602 | -0.47(-1.36%) |
Oct 02, 2012 | 35.02 | 35.04 | 34.65 | 34.85 | 649,030 | -0.52(-1.47%) |
Oct 01, 2012 | 35.17 | 35.47 | 35.03 | 35.37 | 658,409 | +0.23(+0.67%) |
Sep 28, 2012 | 35.23 | 35.23 | 34.99 | 35.14 | 803,431 | -0.10(-0.28%) |
Sep 27, 2012 | 35.01 | 35.56 | 34.83 | 35.23 | 650,330 | +0.29(+0.83%) |
Sep 26, 2012 | 34.94 | 34.95 | 34.59 | 34.94 | 618,984 | -0.11(-0.31%) |
Sep 25, 2012 | 35.80 | 35.83 | 35.05 | 35.05 | 629,166 | -0.64(-1.79%) |
Sep 24, 2012 | 36.15 | 36.20 | 35.63 | 35.69 | 736,298 | -0.55(-1.53%) |
Sep 21, 2012 | 37.17 | 37.21 | 36.13 | 36.24 | 3,463,334 | -0.86(-2.32%) |
Sep 20, 2012 | 36.64 | 37.10 | 36.36 | 37.10 | 1,535,518 | +0.48(+1.31%) |
Sep 19, 2012 | 36.57 | 36.88 | 36.44 | 36.62 | 2,069,977 | +0.11(+0.31%) |
Sep 18, 2012 | 36.93 | 37.02 | 36.48 | 36.51 | 1,271,430 | -0.42(-1.14%) |
Sep 17, 2012 | 35.99 | 37.23 | 35.67 | 36.93 | 2,460,555 | +1.36(+3.83%) |
Sep 14, 2012 | 35.84 | 35.89 | 35.47 | 35.57 | 423,983 | +0.04(+0.11%) |
Sep 13, 2012 | 35.48 | 35.66 | 35.33 | 35.53 | 902,766 | +0.08(+0.23%) |
Sep 12, 2012 | 35.50 | 35.63 | 35.36 | 35.45 | 580,748 | -0.05(-0.13%) |
Sep 11, 2012 | 35.43 | 35.65 | 35.23 | 35.50 | 383,523 | -0.03(-0.08%) |
Sep 10, 2012 | 35.71 | 35.80 | 35.28 | 35.52 | 248,956 | -0.19(-0.53%) |
Sep 07, 2012 | 35.71 | 35.81 | 35.55 | 35.71 | 742,439 | +0.15(+0.42%) |
Sep 06, 2012 | 35.31 | 35.67 | 35.14 | 35.56 | 715,933 | +0.50(+1.41%) |
Sep 05, 2012 | 34.84 | 35.16 | 34.72 | 35.07 | 531,028 | +0.26(+0.74%) |
Sep 04, 2012 | 34.97 | 35.19 | 34.69 | 34.81 | 813,248 | -0.32(-0.92%) |
Aug 31, 2012 | 35.15 | 35.28 | 34.81 | 35.14 | 1,095,109 | +0.26(+0.75%) |
Aug 30, 2012 | 34.62 | 34.99 | 34.60 | 34.87 | 674,559 | -0.07(-0.20%) |
Aug 29, 2012 | 34.96 | 35.50 | 34.86 | 34.94 | 1,054,558 | +0.84(+2.46%) |
Aug 27, 2012 | 33.78 | 34.32 | 33.73 | 34.10 | 586,892 | +0.23(+0.69%) |
Aug 24, 2012 | 34.02 | 34.28 | 33.60 | 33.87 | 837,158 | -0.36(-1.05%) |
Aug 23, 2012 | 34.74 | 35.00 | 34.09 | 34.23 | 784,593 | -0.62(-1.78%) |
Aug 22, 2012 | 34.61 | 34.93 | 34.51 | 34.85 | 535,720 | +0.15(+0.43%) |
Aug 21, 2012 | 34.94 | 35.06 | 34.68 | 34.70 | 529,250 | -0.14(-0.41%) |
Aug 20, 2012 | 34.70 | 34.94 | 34.69 | 34.85 | 361,036 | -0.10(-0.29%) |
Aug 17, 2012 | 34.36 | 35.00 | 34.36 | 34.95 | 618,982 | +0.60(+1.76%) |
Aug 16, 2012 | 34.28 | 34.40 | 34.18 | 34.34 | 1,095,907 | -0.05(-0.15%) |
Aug 15, 2012 | 33.96 | 34.43 | 33.82 | 34.40 | 314,966 | +0.38(+1.12%) |
Aug 14, 2012 | 34.26 | 34.29 | 33.97 | 34.01 | 540,661 | -0.06(-0.17%) |
Aug 13, 2012 | 34.20 | 34.24 | 33.98 | 34.07 | 391,563 | -0.21(-0.60%) |
Aug 10, 2012 | 33.76 | 34.39 | 33.64 | 34.28 | 430,356 | +0.39(+1.14%) |
Aug 09, 2012 | 33.96 | 34.20 | 33.58 | 33.89 | 339,044 | -0.06(-0.18%) |
Aug 08, 2012 | 33.47 | 34.22 | 33.47 | 33.95 | 339,026 | +0.09(+0.27%) |
Aug 07, 2012 | 33.91 | 34.34 | 33.82 | 33.86 | 424,555 | -0.06(-0.17%) |
Aug 06, 2012 | 34.26 | 34.48 | 33.90 | 33.92 | 210,147 | -0.25(-0.72%) |
Aug 03, 2012 | 33.77 | 34.21 | 33.57 | 34.16 | 574,400 | +1.02(+3.08%) |
Aug 02, 2012 | 33.47 | 33.60 | 32.94 | 33.14 | 473,288 | -0.51(-1.52%) |
Aug 01, 2012 | 34.10 | 34.49 | 33.57 | 33.65 | 381,091 | -0.51(-1.49%) |
Jul 31, 2012 | 34.34 | 34.51 | 33.96 | 34.16 | 625,929 | -0.31(-0.89%) |
Jul 30, 2012 | 32.86 | 34.62 | 32.86 | 34.47 | 555,307 | +0.10(+0.30%) |
Jul 27, 2012 | 33.96 | 34.46 | 33.18 | 34.37 | 1,050,728 | +0.57(+1.69%) |
Jul 26, 2012 | 33.94 | 34.01 | 33.56 | 33.80 | 674,394 | +0.15(+0.44%) |
Jul 25, 2012 | 33.75 | 33.86 | 33.56 | 33.65 | 745,435 | -0.10(-0.29%) |
Jul 24, 2012 | 33.51 | 33.76 | 33.45 | 33.75 | 971,129 | -0.05(-0.13%) |
Jul 23, 2012 | 32.94 | 33.83 | 32.88 | 33.79 | 895,420 | -0.04(-0.12%) |
Jul 20, 2012 | 33.45 | 33.89 | 33.23 | 33.83 | 807,629 | +0.19(+0.56%) |
Jul 19, 2012 | 33.77 | 34.08 | 33.53 | 33.64 | 726,441 | -0.19(-0.56%) |
Jul 18, 2012 | 33.72 | 33.93 | 33.36 | 33.83 | 812,102 | +0.20(+0.59%) |
Jul 17, 2012 | 33.55 | 33.63 | 33.07 | 33.63 | 1,674,603 | +0.59(+1.79%) |
Jul 16, 2012 | 33.02 | 33.24 | 32.88 | 33.04 | 290,132 | -0.17(-0.51%) |
Jul 13, 2012 | 32.79 | 33.53 | 32.79 | 33.21 | 667,020 | +0.42(+1.29%) |
Jul 12, 2012 | 32.57 | 32.94 | 32.16 | 32.79 | 779,555 | +0.04(+0.12%) |
Jul 11, 2012 | 32.20 | 32.79 | 32.02 | 32.75 | 1,124,808 | +0.78(+2.42%) |
Jul 10, 2012 | 32.16 | 32.46 | 31.82 | 31.97 | 368,552 | -0.11(-0.34%) |
Jul 09, 2012 | 32.22 | 32.22 | 31.80 | 32.08 | 374,671 | -0.05(-0.14%) |
Jul 06, 2012 | 32.02 | 32.17 | 31.85 | 32.13 | 326,444 | -0.19(-0.58%) |
Jul 05, 2012 | 32.08 | 32.44 | 31.94 | 32.31 | 627,990 | +0.13(+0.39%) |
Jul 03, 2012 | 32.00 | 32.43 | 31.92 | 32.19 | 931,533 | +0.16(+0.50%) |
Jul 02, 2012 | 31.85 | 32.08 | 31.60 | 32.03 | 363,240 | +0.30(+0.93%) |
Jun 29, 2012 | 31.92 | 31.92 | 31.37 | 31.73 | 1,019,507 | +0.87(+2.81%) |
Jun 28, 2012 | 30.72 | 31.29 | 30.40 | 30.87 | 386,349 | -0.02(-0.06%) |
Jun 27, 2012 | 30.48 | 31.08 | 30.47 | 30.88 | 732,900 | +0.55(+1.82%) |
Jun 26, 2012 | 30.42 | 30.43 | 29.87 | 30.33 | 795,131 | +0.36(+1.22%) |
Jun 25, 2012 | 30.01 | 30.35 | 29.77 | 29.97 | 352,838 | -0.51(-1.68%) |
Jun 22, 2012 | 30.70 | 30.87 | 30.13 | 30.48 | 731,357 | -0.14(-0.45%) |
Jun 21, 2012 | 31.56 | 31.61 | 30.56 | 30.62 | 958,081 | -1.02(-3.23%) |
Jun 20, 2012 | 31.56 | 31.81 | 31.36 | 31.64 | 767,218 | +0.22(+0.69%) |
Jun 19, 2012 | 31.01 | 31.66 | 30.77 | 31.42 | 1,251,332 | +0.64(+2.07%) |
Jun 18, 2012 | 30.27 | 30.89 | 30.12 | 30.78 | 692,797 | +0.52(+1.71%) |
Jun 15, 2012 | 30.19 | 30.55 | 30.08 | 30.26 | 673,611 | +0.01(+0.02%) |
Jun 14, 2012 | 30.04 | 30.30 | 29.84 | 30.26 | 667,568 | +0.15(+0.51%) |
Jun 13, 2012 | 30.07 | 30.38 | 29.92 | 30.10 | 634,853 | -0.13(-0.43%) |
Jun 12, 2012 | 30.34 | 30.37 | 29.95 | 30.23 | 362,601 | +0.18(+0.61%) |
Jun 11, 2012 | 30.78 | 30.99 | 29.99 | 30.05 | 406,754 | -0.58(-1.88%) |
Jun 08, 2012 | 30.62 | 30.64 | 30.10 | 30.63 | 493,617 | +0.23(+0.75%) |
Jun 07, 2012 | 30.37 | 30.69 | 30.30 | 30.40 | 676,734 | +0.38(+1.27%) |
Jun 06, 2012 | 29.75 | 30.02 | 29.53 | 30.02 | 483,356 | +0.61(+2.07%) |
Jun 05, 2012 | 29.04 | 29.47 | 29.04 | 29.41 | 349,049 | +0.27(+0.92%) |
Jun 04, 2012 | 29.27 | 29.56 | 28.73 | 29.14 | 1,098,803 | -0.19(-0.64%) |