Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.46 | 36.52 | 35.97 | 35.97 | 150,528 | -0.57(-1.55%) |
May 30, 2013 | 36.63 | 36.73 | 36.54 | 36.54 | 78,357 | -0.09(-0.25%) |
May 29, 2013 | 36.80 | 36.91 | 36.63 | 36.63 | 98,684 | -0.25(-0.67%) |
May 28, 2013 | 37.13 | 37.20 | 36.87 | 36.88 | 89,609 | +0.29(+0.80%) |
May 24, 2013 | 36.72 | 36.73 | 36.46 | 36.58 | 38,193 | -0.19(-0.53%) |
May 23, 2013 | 36.56 | 36.84 | 36.27 | 36.78 | 151,276 | -0.26(-0.70%) |
May 22, 2013 | 37.43 | 37.58 | 36.81 | 37.04 | 247,677 | -0.25(-0.68%) |
May 21, 2013 | 37.46 | 37.51 | 37.14 | 37.29 | 487,011 | -0.07(-0.20%) |
May 20, 2013 | 37.20 | 37.45 | 37.11 | 37.37 | 1,424,075 | +0.23(+0.62%) |
May 17, 2013 | 37.04 | 37.14 | 36.99 | 37.14 | 53,458 | +0.25(+0.67%) |
May 16, 2013 | 37.01 | 37.19 | 36.89 | 36.89 | 108,496 | -0.11(-0.30%) |
May 15, 2013 | 36.96 | 37.10 | 36.92 | 37.00 | 47,993 | +0.12(+0.33%) |
May 13, 2013 | 37.08 | 37.10 | 36.85 | 36.88 | 97,505 | -0.37(-0.98%) |
May 10, 2013 | 37.22 | 37.26 | 37.08 | 37.25 | 95,746 | +0.04(+0.10%) |
May 09, 2013 | 37.36 | 37.46 | 37.14 | 37.21 | 63,321 | -0.16(-0.44%) |
May 08, 2013 | 37.27 | 37.43 | 37.17 | 37.38 | 143,667 | +0.33(+0.89%) |
May 07, 2013 | 37.04 | 37.13 | 36.99 | 37.05 | 103,188 | +0.14(+0.38%) |
May 06, 2013 | 36.79 | 36.95 | 36.75 | 36.90 | 288,053 | +0.12(+0.32%) |
May 03, 2013 | 36.65 | 36.99 | 36.65 | 36.79 | 110,477 | +0.21(+0.57%) |
May 02, 2013 | 36.46 | 36.65 | 36.46 | 36.58 | 93,212 | +0.23(+0.64%) |
May 01, 2013 | 36.71 | 36.71 | 36.32 | 36.34 | 80,618 | -0.25(-0.68%) |
Apr 30, 2013 | 36.50 | 36.70 | 36.32 | 36.59 | 151,291 | +0.26(+0.72%) |
Apr 29, 2013 | 36.20 | 36.46 | 36.20 | 36.33 | 60,502 | +0.29(+0.81%) |
Apr 26, 2013 | 36.04 | 36.21 | 36.01 | 36.04 | 18,514 | -0.17(-0.47%) |
Apr 25, 2013 | 36.09 | 36.36 | 36.09 | 36.21 | 114,847 | +0.16(+0.43%) |
Apr 24, 2013 | 35.88 | 36.13 | 35.86 | 36.05 | 46,541 | +0.06(+0.17%) |
Apr 23, 2013 | 35.82 | 36.18 | 35.82 | 35.99 | 72,845 | +0.01(+0.04%) |
Apr 22, 2013 | 35.97 | 35.99 | 35.71 | 35.98 | 61,503 | +0.14(+0.40%) |
Apr 19, 2013 | 35.73 | 35.87 | 35.67 | 35.84 | 50,505 | +0.45(+1.26%) |
Apr 18, 2013 | 35.58 | 35.58 | 35.25 | 35.39 | 83,670 | +0.19(+0.53%) |
Apr 17, 2013 | 35.44 | 35.52 | 35.05 | 35.20 | 89,694 | -0.43(-1.21%) |
Apr 16, 2013 | 35.48 | 35.65 | 35.21 | 35.64 | 101,688 | +0.87(+2.49%) |
Apr 15, 2013 | 35.29 | 35.35 | 34.77 | 34.77 | 66,132 | -0.83(-2.33%) |
Apr 12, 2013 | 35.55 | 35.79 | 35.45 | 35.60 | 57,162 | -0.22(-0.60%) |
Apr 11, 2013 | 35.73 | 35.92 | 35.72 | 35.82 | 69,779 | +0.08(+0.23%) |
Apr 10, 2013 | 35.53 | 35.82 | 35.53 | 35.73 | 36,454 | +0.41(+1.17%) |
Apr 09, 2013 | 35.19 | 35.46 | 35.06 | 35.32 | 27,709 | +0.20(+0.57%) |
Apr 08, 2013 | 34.87 | 35.13 | 34.86 | 35.12 | 53,678 | -0.01(-0.04%) |
Apr 05, 2013 | 34.94 | 35.17 | 34.76 | 35.14 | 85,201 | -0.01(-0.04%) |
Apr 04, 2013 | 35.18 | 35.34 | 35.06 | 35.15 | 161,288 | -0.15(-0.42%) |
Apr 03, 2013 | 35.54 | 35.69 | 35.21 | 35.30 | 211,755 | -0.31(-0.86%) |
Apr 02, 2013 | 35.70 | 35.77 | 35.61 | 35.61 | 111,517 | +0.02(+0.06%) |
Apr 01, 2013 | 35.67 | 35.77 | 35.53 | 35.58 | 194,865 | -0.18(-0.50%) |
Mar 28, 2013 | 35.53 | 35.81 | 35.53 | 35.76 | 265,748 | +0.23(+0.65%) |
Mar 27, 2013 | 35.21 | 35.55 | 35.12 | 35.53 | 160,886 | +0.10(+0.27%) |
Mar 26, 2013 | 35.29 | 35.48 | 35.29 | 35.44 | 39,341 | +0.32(+0.91%) |
Mar 25, 2013 | 35.38 | 35.42 | 35.00 | 35.12 | 205,170 | -0.05(-0.15%) |
Mar 22, 2013 | 35.22 | 35.23 | 35.13 | 35.17 | 37,655 | +0.05(+0.15%) |
Mar 21, 2013 | 35.35 | 35.35 | 35.10 | 35.12 | 473,162 | -0.20(-0.57%) |
Mar 20, 2013 | 35.41 | 35.44 | 35.16 | 35.32 | 42,372 | +0.22(+0.64%) |
Mar 19, 2013 | 35.37 | 35.37 | 34.91 | 35.09 | 49,463 | -0.28(-0.78%) |
Mar 18, 2013 | 35.38 | 35.43 | 35.22 | 35.37 | 89,157 | -0.21(-0.59%) |
Mar 15, 2013 | 35.82 | 35.82 | 35.58 | 35.58 | 86,450 | -0.40(-1.10%) |
Mar 14, 2013 | 35.99 | 36.05 | 35.94 | 35.97 | 56,519 | +0.19(+0.52%) |
Mar 13, 2013 | 35.91 | 35.92 | 35.79 | 35.79 | 47,454 | -0.25(-0.70%) |
Mar 12, 2013 | 36.17 | 36.29 | 36.00 | 36.04 | 127,264 | -0.48(-1.31%) |
Mar 11, 2013 | 36.39 | 36.55 | 36.33 | 36.52 | 272,968 | -0.07(-0.20%) |
Mar 08, 2013 | 36.56 | 36.67 | 36.44 | 36.59 | 84,320 | +0.18(+0.49%) |
Mar 07, 2013 | 36.38 | 36.44 | 36.32 | 36.41 | 131,937 | +0.19(+0.54%) |
Mar 06, 2013 | 36.17 | 36.23 | 36.04 | 36.22 | 245,418 | +0.13(+0.37%) |
Mar 05, 2013 | 35.73 | 36.12 | 35.73 | 36.08 | 459,143 | +0.60(+1.70%) |
Mar 04, 2013 | 35.35 | 35.48 | 35.23 | 35.48 | 162,846 | -0.16(-0.46%) |
Mar 01, 2013 | 35.47 | 35.64 | 35.33 | 35.64 | 152,806 | +0.16(+0.46%) |
Feb 28, 2013 | 35.63 | 35.68 | 35.47 | 35.48 | 114,448 | -0.09(-0.25%) |
Feb 27, 2013 | 35.38 | 35.73 | 35.38 | 35.57 | 99,915 | +0.21(+0.59%) |
Feb 26, 2013 | 35.38 | 35.41 | 35.16 | 35.36 | 104,000 | -0.34(-0.96%) |
Feb 22, 2013 | 35.57 | 35.72 | 35.44 | 35.70 | 89,624 | +0.34(+0.97%) |
Feb 21, 2013 | 35.54 | 35.63 | 35.22 | 35.36 | 121,179 | -0.33(-0.92%) |
Feb 20, 2013 | 36.04 | 36.13 | 35.61 | 35.69 | 131,678 | -0.31(-0.85%) |
Feb 19, 2013 | 35.98 | 36.08 | 35.91 | 35.99 | 201,033 | -0.02(-0.06%) |
Feb 15, 2013 | 36.11 | 36.15 | 35.91 | 36.02 | 518,957 | +0.13(+0.37%) |
Feb 14, 2013 | 35.78 | 35.95 | 35.74 | 35.88 | 111,082 | +0.16(+0.46%) |
Feb 13, 2013 | 35.93 | 35.93 | 35.70 | 35.72 | 112,113 | +0.13(+0.38%) |
Feb 12, 2013 | 35.67 | 35.72 | 35.53 | 35.58 | 76,869 | +0.01(+0.02%) |
Feb 11, 2013 | 35.60 | 35.66 | 35.51 | 35.58 | 53,364 | -0.03(-0.08%) |
Feb 08, 2013 | 35.51 | 35.67 | 35.41 | 35.61 | 79,766 | +0.24(+0.67%) |
Feb 07, 2013 | 35.48 | 35.60 | 35.23 | 35.37 | 84,225 | -0.25(-0.71%) |
Feb 06, 2013 | 35.50 | 35.64 | 35.50 | 35.62 | 90,473 | +0.17(+0.48%) |
Feb 04, 2013 | 35.61 | 35.78 | 35.37 | 35.45 | 261,997 | -0.52(-1.45%) |
Feb 01, 2013 | 35.89 | 36.05 | 35.84 | 35.97 | 261,740 | +0.31(+0.88%) |
Jan 31, 2013 | 35.76 | 35.81 | 35.59 | 35.66 | 52,911 | -0.05(-0.15%) |
Jan 30, 2013 | 35.72 | 35.86 | 35.65 | 35.71 | 44,591 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.79 | 35.57 | 35.79 | 171,727 | +0.44(+1.24%) |
Jan 28, 2013 | 35.57 | 35.57 | 35.32 | 35.35 | 69,940 | -0.23(-0.65%) |
Jan 25, 2013 | 35.68 | 35.70 | 35.49 | 35.58 | 95,431 | -0.11(-0.31%) |
Jan 24, 2013 | 35.83 | 35.89 | 35.59 | 35.70 | 72,869 | -0.20(-0.56%) |
Jan 23, 2013 | 35.91 | 35.98 | 35.82 | 35.90 | 365,554 | -0.04(-0.12%) |
Jan 22, 2013 | 35.99 | 36.00 | 35.80 | 35.94 | 174,840 | -0.01(-0.04%) |
Jan 18, 2013 | 35.90 | 35.98 | 35.67 | 35.96 | 440,682 | +0.30(+0.84%) |
Jan 17, 2013 | 35.76 | 35.76 | 35.60 | 35.66 | 70,714 | -0.02(-0.06%) |
Jan 16, 2013 | 35.70 | 35.79 | 35.60 | 35.68 | 765,780 | -0.15(-0.42%) |
Jan 15, 2013 | 35.82 | 35.83 | 35.64 | 35.83 | 209,113 | +0.01(+0.02%) |
Jan 14, 2013 | 35.91 | 35.96 | 35.69 | 35.82 | 67,077 | +0.15(+0.42%) |
Jan 11, 2013 | 35.82 | 35.82 | 35.59 | 35.67 | 119,412 | -0.35(-0.97%) |
Jan 10, 2013 | 35.95 | 36.08 | 35.82 | 36.02 | 109,183 | +0.21(+0.58%) |
Jan 09, 2013 | 35.70 | 35.88 | 35.66 | 35.82 | 302,087 | +0.34(+0.97%) |
Jan 08, 2013 | 35.57 | 35.67 | 35.33 | 35.47 | 244,097 | -0.17(-0.48%) |
Jan 07, 2013 | 35.61 | 35.72 | 35.55 | 35.64 | 180,879 | +0.07(+0.21%) |
Jan 04, 2013 | 35.35 | 35.64 | 35.27 | 35.57 | 173,864 | +0.15(+0.42%) |
Jan 03, 2013 | 35.35 | 35.64 | 35.23 | 35.42 | 234,792 | +0.02(+0.05%) |
Jan 02, 2013 | 35.21 | 35.41 | 34.78 | 35.40 | 150,301 | +0.62(+1.79%) |
Dec 31, 2012 | 34.25 | 34.80 | 34.24 | 34.78 | 96,510 | +0.61(+1.79%) |
Dec 28, 2012 | 34.03 | 34.30 | 33.99 | 34.17 | 178,289 | +0.10(+0.31%) |
Dec 27, 2012 | 34.04 | 34.14 | 33.86 | 34.06 | 77,096 | +0.06(+0.18%) |
Dec 26, 2012 | 33.97 | 34.24 | 33.96 | 34.00 | 64,991 | +0.32(+0.95%) |
Dec 24, 2012 | 33.71 | 33.80 | 33.60 | 33.68 | 49,058 | +0.00(+0.00%) |
Dec 21, 2012 | 33.59 | 33.70 | 33.46 | 33.68 | 84,995 | -0.42(-1.22%) |
Dec 20, 2012 | 33.97 | 34.10 | 33.79 | 34.10 | 36,415 | +0.26(+0.76%) |
Dec 19, 2012 | 33.93 | 34.06 | 33.82 | 33.84 | 51,230 | -0.10(-0.28%) |
Dec 18, 2012 | 33.58 | 33.97 | 33.58 | 33.94 | 47,449 | +0.16(+0.48%) |
Dec 17, 2012 | 33.61 | 33.78 | 33.58 | 33.78 | 99,743 | +0.26(+0.79%) |
Dec 14, 2012 | 33.45 | 33.61 | 33.38 | 33.51 | 136,932 | +0.26(+0.80%) |
Dec 13, 2012 | 33.39 | 33.47 | 33.15 | 33.25 | 114,515 | -0.15(-0.44%) |
Dec 12, 2012 | 33.47 | 33.61 | 33.33 | 33.39 | 56,578 | +0.07(+0.20%) |
Dec 11, 2012 | 33.14 | 33.36 | 33.03 | 33.33 | 224,479 | +0.10(+0.29%) |
Dec 10, 2012 | 33.09 | 33.25 | 33.04 | 33.23 | 61,126 | +0.15(+0.46%) |
Dec 07, 2012 | 33.06 | 33.17 | 32.96 | 33.08 | 148,029 | +0.05(+0.16%) |
Dec 06, 2012 | 32.95 | 33.06 | 32.88 | 33.03 | 66,585 | +0.19(+0.58%) |
Dec 05, 2012 | 32.85 | 33.02 | 32.79 | 32.84 | 497,379 | +0.22(+0.68%) |
Dec 04, 2012 | 32.57 | 32.76 | 32.56 | 32.62 | 309,940 | +0.32(+0.98%) |
Nov 30, 2012 | 32.34 | 32.44 | 32.27 | 32.30 | 624,194 | -0.04(-0.11%) |
Nov 29, 2012 | 32.12 | 32.37 | 32.12 | 32.34 | 190,377 | +0.22(+0.69%) |
Nov 28, 2012 | 31.85 | 32.14 | 31.79 | 32.12 | 45,099 | +0.09(+0.28%) |
Nov 27, 2012 | 32.13 | 32.20 | 32.00 | 32.03 | 27,998 | -0.13(-0.41%) |
Nov 26, 2012 | 32.04 | 32.17 | 31.97 | 32.16 | 20,869 | +0.12(+0.39%) |
Nov 23, 2012 | 31.87 | 32.09 | 31.87 | 32.03 | 26,046 | +0.53(+1.68%) |
Nov 21, 2012 | 31.64 | 31.64 | 31.46 | 31.51 | 25,157 | -0.17(-0.53%) |
Nov 20, 2012 | 31.59 | 31.73 | 31.54 | 31.67 | 39,353 | -0.10(-0.32%) |
Nov 19, 2012 | 31.67 | 31.84 | 31.66 | 31.78 | 60,106 | +0.30(+0.96%) |
Nov 16, 2012 | 31.46 | 31.55 | 31.25 | 31.48 | 74,723 | +0.02(+0.07%) |
Nov 15, 2012 | 31.43 | 31.57 | 31.36 | 31.45 | 89,425 | +0.21(+0.66%) |
Nov 14, 2012 | 31.79 | 31.79 | 31.22 | 31.25 | 247,696 | -0.48(-1.51%) |
Nov 13, 2012 | 31.72 | 31.90 | 31.59 | 31.73 | 27,965 | -0.38(-1.19%) |
Nov 12, 2012 | 32.12 | 32.17 | 32.01 | 32.11 | 42,917 | +0.16(+0.51%) |
Nov 09, 2012 | 31.93 | 32.24 | 31.90 | 31.95 | 22,859 | +0.10(+0.32%) |
Nov 08, 2012 | 32.03 | 32.13 | 31.73 | 31.84 | 26,062 | -0.12(-0.37%) |
Nov 07, 2012 | 32.11 | 32.14 | 31.81 | 31.96 | 64,998 | -0.33(-1.02%) |
Nov 06, 2012 | 32.20 | 32.44 | 32.12 | 32.29 | 79,204 | +0.27(+0.85%) |
Nov 05, 2012 | 31.84 | 32.08 | 31.81 | 32.02 | 49,826 | +0.12(+0.37%) |
Nov 02, 2012 | 32.23 | 32.26 | 31.80 | 31.90 | 29,902 | -0.25(-0.78%) |
Nov 01, 2012 | 32.06 | 32.20 | 32.04 | 32.15 | 210,746 | +0.46(+1.44%) |
Oct 31, 2012 | 31.74 | 31.88 | 31.52 | 31.70 | 90,610 | -0.21(-0.67%) |
Oct 26, 2012 | 32.01 | 31.91 | 31.91 | 31.91 | 49,688 | -0.40(-1.25%) |
Oct 25, 2012 | 32.45 | 32.47 | 32.19 | 32.31 | 23,998 | +0.01(+0.02%) |
Oct 24, 2012 | 32.51 | 32.51 | 32.26 | 32.31 | 82,590 | +0.15(+0.48%) |
Oct 23, 2012 | 32.23 | 32.24 | 32.04 | 32.15 | 90,295 | -0.22(-0.68%) |
Oct 19, 2012 | 32.73 | 32.73 | 32.31 | 32.37 | 33,882 | -0.50(-1.52%) |
Oct 18, 2012 | 32.99 | 33.05 | 32.75 | 32.87 | 34,433 | -0.17(-0.51%) |
Oct 17, 2012 | 32.85 | 33.13 | 32.85 | 33.04 | 40,494 | +0.19(+0.58%) |
Oct 16, 2012 | 32.86 | 32.95 | 32.65 | 32.85 | 52,880 | +0.24(+0.74%) |
Oct 15, 2012 | 32.56 | 32.72 | 32.47 | 32.61 | 50,638 | +0.19(+0.59%) |
Oct 12, 2012 | 32.46 | 32.65 | 32.28 | 32.42 | 20,899 | -0.15(-0.47%) |
Oct 11, 2012 | 32.55 | 32.75 | 32.53 | 32.57 | 28,779 | +0.26(+0.82%) |
Oct 10, 2012 | 32.51 | 32.53 | 32.22 | 32.31 | 30,899 | -0.13(-0.40%) |
Oct 09, 2012 | 32.60 | 32.61 | 32.36 | 32.44 | 20,395 | -0.18(-0.55%) |
Oct 08, 2012 | 32.62 | 32.70 | 32.53 | 32.62 | 29,309 | -0.32(-0.98%) |
Oct 05, 2012 | 33.23 | 33.23 | 32.85 | 32.94 | 81,788 | -0.06(-0.18%) |
Oct 04, 2012 | 32.87 | 33.12 | 32.87 | 33.00 | 61,858 | +0.12(+0.38%) |
Oct 03, 2012 | 32.97 | 32.98 | 32.79 | 32.87 | 61,129 | -0.07(-0.20%) |
Oct 02, 2012 | 33.14 | 33.21 | 32.80 | 32.94 | 94,161 | -0.09(-0.27%) |
Oct 01, 2012 | 32.95 | 33.19 | 32.91 | 33.03 | 315,672 | +0.37(+1.15%) |
Sep 28, 2012 | 32.65 | 32.65 | 32.38 | 32.65 | 43,853 | +0.10(+0.29%) |
Sep 27, 2012 | 32.47 | 32.78 | 32.39 | 32.56 | 81,489 | +0.36(+1.12%) |
Sep 26, 2012 | 32.29 | 32.29 | 32.12 | 32.20 | 77,003 | -0.32(-0.97%) |
Sep 25, 2012 | 32.98 | 33.06 | 32.50 | 32.51 | 56,921 | -0.42(-1.27%) |
Sep 24, 2012 | 32.82 | 32.95 | 32.77 | 32.93 | 36,468 | -0.01(-0.04%) |
Sep 21, 2012 | 33.06 | 33.25 | 32.90 | 32.95 | 29,235 | +0.10(+0.31%) |
Sep 20, 2012 | 32.75 | 32.89 | 32.64 | 32.84 | 41,448 | -0.11(-0.33%) |
Sep 19, 2012 | 32.89 | 33.00 | 32.85 | 32.95 | 24,908 | +0.12(+0.38%) |
Sep 18, 2012 | 32.76 | 32.89 | 32.76 | 32.83 | 14,830 | +0.00(+0.00%) |
Sep 17, 2012 | 32.83 | 32.97 | 32.77 | 32.83 | 58,769 | -0.15(-0.47%) |
Sep 14, 2012 | 32.86 | 33.19 | 32.86 | 32.98 | 48,953 | +0.08(+0.25%) |
Sep 13, 2012 | 32.14 | 33.09 | 32.08 | 32.90 | 72,466 | +0.65(+2.00%) |
Sep 12, 2012 | 32.12 | 32.30 | 32.10 | 32.26 | 27,809 | +0.19(+0.60%) |
Sep 11, 2012 | 31.98 | 32.14 | 31.79 | 32.06 | 18,657 | +0.27(+0.85%) |
Sep 10, 2012 | 31.87 | 32.05 | 31.77 | 31.79 | 28,872 | -0.24(-0.76%) |
Sep 07, 2012 | 31.72 | 32.03 | 31.72 | 32.03 | 36,158 | +0.32(+1.00%) |
Sep 06, 2012 | 31.30 | 31.75 | 31.24 | 31.72 | 128,399 | +0.54(+1.72%) |
Sep 05, 2012 | 30.93 | 31.21 | 30.93 | 31.18 | 108,881 | +0.08(+0.26%) |
Sep 04, 2012 | 31.21 | 31.22 | 30.93 | 31.10 | 28,534 | +0.08(+0.26%) |
Aug 31, 2012 | 30.94 | 31.12 | 30.77 | 31.02 | 29,095 | +0.30(+0.98%) |
Aug 30, 2012 | 30.97 | 30.97 | 30.69 | 30.72 | 402,220 | -0.34(-1.09%) |
Aug 29, 2012 | 31.17 | 31.17 | 30.92 | 31.06 | 50,396 | -0.25(-0.80%) |
Aug 27, 2012 | 31.48 | 31.48 | 31.30 | 31.31 | 37,390 | -0.29(-0.93%) |
Aug 24, 2012 | 31.63 | 31.68 | 31.40 | 31.60 | 15,795 | +0.10(+0.33%) |
Aug 23, 2012 | 31.68 | 31.68 | 31.45 | 31.50 | 43,494 | -0.26(-0.81%) |
Aug 22, 2012 | 31.45 | 31.76 | 31.41 | 31.76 | 14,831 | +0.09(+0.28%) |
Aug 21, 2012 | 31.89 | 31.90 | 31.60 | 31.67 | 27,193 | +0.07(+0.23%) |
Aug 20, 2012 | 31.47 | 31.64 | 31.41 | 31.59 | 15,121 | +0.05(+0.16%) |
Aug 17, 2012 | 31.67 | 31.67 | 31.43 | 31.54 | 23,570 | -0.13(-0.42%) |
Aug 16, 2012 | 31.59 | 31.80 | 31.52 | 31.67 | 51,214 | +0.24(+0.77%) |
Aug 15, 2012 | 31.32 | 31.47 | 31.31 | 31.43 | 49,228 | +0.02(+0.07%) |
Aug 14, 2012 | 31.55 | 31.58 | 31.37 | 31.41 | 43,381 | -0.03(-0.09%) |
Aug 13, 2012 | 31.44 | 31.59 | 31.32 | 31.44 | 19,766 | -0.29(-0.90%) |
Aug 10, 2012 | 31.40 | 31.73 | 31.40 | 31.73 | 73,040 | +0.14(+0.44%) |
Aug 09, 2012 | 31.38 | 31.71 | 31.37 | 31.59 | 36,193 | +0.15(+0.47%) |
Aug 08, 2012 | 31.37 | 31.53 | 31.31 | 31.44 | 11,319 | +0.07(+0.21%) |
Aug 07, 2012 | 31.31 | 31.59 | 31.23 | 31.37 | 94,590 | +0.04(+0.12%) |
Aug 06, 2012 | 30.99 | 31.42 | 30.99 | 31.34 | 103,756 | +0.19(+0.61%) |
Aug 03, 2012 | 30.81 | 31.22 | 30.81 | 31.15 | 54,740 | +0.86(+2.84%) |
Aug 02, 2012 | 30.27 | 30.54 | 30.16 | 30.29 | 86,251 | -0.29(-0.94%) |
Aug 01, 2012 | 30.64 | 30.76 | 30.51 | 30.57 | 98,753 | +0.25(+0.82%) |
Jul 31, 2012 | 30.60 | 30.61 | 30.30 | 30.32 | 121,976 | -0.36(-1.17%) |
Jul 30, 2012 | 30.38 | 30.69 | 30.33 | 30.68 | 300,452 | +0.04(+0.14%) |
Jul 27, 2012 | 30.43 | 30.74 | 29.65 | 30.64 | 415,792 | +0.33(+1.09%) |
Jul 26, 2012 | 30.21 | 30.40 | 30.10 | 30.31 | 19,780 | +0.42(+1.40%) |
Jul 25, 2012 | 29.91 | 30.01 | 29.79 | 29.89 | 19,443 | +0.18(+0.59%) |
Jul 24, 2012 | 29.96 | 29.97 | 29.59 | 29.71 | 26,200 | -0.15(-0.49%) |
Jul 23, 2012 | 29.73 | 29.92 | 29.57 | 29.86 | 29,186 | -0.56(-1.84%) |
Jul 20, 2012 | 30.59 | 30.60 | 30.37 | 30.42 | 23,925 | -0.38(-1.23%) |
Jul 19, 2012 | 30.68 | 30.83 | 30.66 | 30.80 | 26,520 | +0.01(+0.04%) |
Jul 18, 2012 | 30.43 | 30.83 | 30.43 | 30.79 | 49,409 | -0.01(-0.02%) |
Jul 17, 2012 | 30.55 | 30.79 | 30.37 | 30.79 | 101,232 | +0.26(+0.87%) |
Jul 16, 2012 | 30.51 | 30.59 | 30.37 | 30.53 | 209,719 | -0.19(-0.62%) |
Jul 13, 2012 | 30.47 | 30.76 | 30.47 | 30.72 | 125,596 | +0.29(+0.97%) |
Jul 12, 2012 | 30.42 | 30.52 | 30.22 | 30.43 | 54,853 | -0.25(-0.81%) |
Jul 11, 2012 | 30.73 | 30.87 | 30.57 | 30.68 | 23,047 | +0.19(+0.63%) |
Jul 10, 2012 | 30.90 | 31.01 | 30.46 | 30.48 | 25,059 | -0.24(-0.79%) |
Jul 09, 2012 | 30.64 | 30.82 | 30.56 | 30.73 | 13,469 | -0.10(-0.31%) |
Jul 06, 2012 | 30.85 | 30.94 | 30.68 | 30.82 | 14,672 | -0.36(-1.15%) |
Jul 05, 2012 | 31.13 | 31.31 | 31.00 | 31.18 | 28,340 | -0.06(-0.19%) |
Jul 03, 2012 | 31.04 | 31.37 | 31.03 | 31.24 | 16,092 | +0.50(+1.62%) |
Jul 02, 2012 | 30.74 | 31.24 | 30.64 | 30.74 | 183,779 | +0.13(+0.42%) |
Jun 29, 2012 | 30.49 | 30.62 | 30.36 | 30.61 | 29,101 | +0.97(+3.26%) |
Jun 28, 2012 | 29.62 | 29.71 | 29.44 | 29.65 | 83,508 | -0.22(-0.74%) |
Jun 27, 2012 | 29.88 | 29.98 | 29.78 | 29.87 | 18,165 | +0.13(+0.44%) |
Jun 26, 2012 | 29.64 | 29.79 | 29.45 | 29.74 | 101,450 | +0.18(+0.62%) |
Jun 25, 2012 | 29.79 | 29.79 | 29.39 | 29.55 | 49,571 | -0.39(-1.30%) |
Jun 22, 2012 | 29.88 | 29.98 | 29.73 | 29.94 | 93,884 | +0.35(+1.17%) |
Jun 21, 2012 | 30.35 | 30.36 | 29.56 | 29.60 | 151,499 | -0.76(-2.52%) |
Jun 20, 2012 | 30.40 | 30.53 | 30.28 | 30.36 | 93,138 | -0.09(-0.29%) |
Jun 19, 2012 | 30.00 | 30.58 | 30.00 | 30.45 | 532,357 | +0.56(+1.87%) |
Jun 18, 2012 | 29.65 | 29.92 | 29.65 | 29.89 | 125,672 | +0.12(+0.42%) |
Jun 15, 2012 | 29.49 | 29.82 | 29.49 | 29.77 | 47,695 | +0.33(+1.11%) |
Jun 14, 2012 | 29.26 | 29.45 | 29.26 | 29.44 | 12,436 | +0.11(+0.37%) |
Jun 13, 2012 | 29.43 | 29.56 | 29.28 | 29.33 | 47,401 | -0.17(-0.57%) |
Jun 12, 2012 | 29.30 | 29.50 | 29.18 | 29.50 | 119,251 | +0.57(+1.96%) |
Jun 11, 2012 | 29.42 | 29.54 | 28.93 | 28.93 | 50,408 | -0.41(-1.41%) |
Jun 08, 2012 | 29.11 | 29.35 | 28.98 | 29.34 | 44,303 | -0.11(-0.37%) |
Jun 07, 2012 | 29.74 | 29.96 | 29.34 | 29.45 | 90,401 | +0.10(+0.35%) |
Jun 06, 2012 | 28.80 | 29.35 | 28.80 | 29.35 | 310,899 | +0.94(+3.30%) |
Jun 05, 2012 | 28.24 | 28.46 | 28.21 | 28.41 | 51,569 | +0.23(+0.83%) |
Jun 04, 2012 | 28.35 | 28.51 | 28.08 | 28.18 | 101,480 | -0.24(-0.85%) |