Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.44 | 38.00 | 36.99 | 37.42 | 210,363 | -0.46(-1.21%) |
May 30, 2013 | 37.31 | 38.06 | 37.27 | 37.88 | 95,455 | +0.76(+2.05%) |
May 29, 2013 | 37.23 | 37.52 | 36.76 | 37.12 | 95,346 | -0.38(-1.01%) |
May 28, 2013 | 37.26 | 37.83 | 36.91 | 37.50 | 222,501 | +0.80(+2.18%) |
May 24, 2013 | 36.28 | 36.81 | 36.28 | 36.70 | 0 | +0.05(+0.14%) |
May 23, 2013 | 36.29 | 37.04 | 36.29 | 36.65 | 0 | -0.54(-1.45%) |
May 22, 2013 | 37.61 | 39.07 | 36.89 | 37.19 | 0 | -0.35(-0.93%) |
May 21, 2013 | 37.30 | 37.86 | 36.92 | 37.54 | 0 | +0.38(+1.02%) |
May 20, 2013 | 36.07 | 37.39 | 35.89 | 37.16 | 0 | +1.03(+2.85%) |
May 17, 2013 | 36.06 | 36.16 | 35.24 | 36.13 | 0 | +0.29(+0.81%) |
May 16, 2013 | 35.90 | 36.39 | 35.60 | 35.84 | 40,701 | -0.10(-0.28%) |
May 15, 2013 | 35.28 | 36.18 | 35.09 | 35.94 | 0 | +0.50(+1.41%) |
May 13, 2013 | 36.00 | 36.00 | 35.01 | 35.44 | 0 | -0.56(-1.56%) |
May 10, 2013 | 35.35 | 36.17 | 35.23 | 36.00 | 0 | +0.81(+2.30%) |
May 09, 2013 | 34.80 | 36.03 | 34.68 | 35.19 | 0 | +0.18(+0.51%) |
May 08, 2013 | 35.48 | 35.81 | 34.29 | 35.01 | 0 | -0.30(-0.85%) |
May 07, 2013 | 34.19 | 35.89 | 34.11 | 35.31 | 0 | +1.17(+3.43%) |
May 06, 2013 | 33.95 | 34.26 | 33.81 | 34.14 | 0 | +0.20(+0.59%) |
May 03, 2013 | 33.45 | 34.35 | 33.00 | 33.94 | 0 | +0.94(+2.85%) |
May 02, 2013 | 33.04 | 33.16 | 32.77 | 33.00 | 0 | -0.04(-0.12%) |
May 01, 2013 | 38.44 | 38.44 | 32.50 | 33.04 | 679,115 | -5.75(-14.82%) |
Apr 30, 2013 | 37.47 | 38.84 | 36.70 | 38.79 | 0 | +1.39(+3.72%) |
Apr 29, 2013 | 37.25 | 37.75 | 36.61 | 37.40 | 72,840 | +0.39(+1.05%) |
Apr 26, 2013 | 37.22 | 37.22 | 36.25 | 37.01 | 68,467 | -0.45(-1.20%) |
Apr 25, 2013 | 37.33 | 37.83 | 37.05 | 37.46 | 55,488 | +0.11(+0.29%) |
Apr 24, 2013 | 37.96 | 38.33 | 37.28 | 37.35 | 48,615 | -0.54(-1.42%) |
Apr 23, 2013 | 36.82 | 38.04 | 36.82 | 37.89 | 48,968 | +1.34(+3.66%) |
Apr 22, 2013 | 37.95 | 37.95 | 35.99 | 36.55 | 110,104 | -1.24(-3.28%) |
Apr 19, 2013 | 37.20 | 38.30 | 36.88 | 37.79 | 47,512 | +0.69(+1.86%) |
Apr 18, 2013 | 38.01 | 38.20 | 36.61 | 37.10 | 75,233 | -0.91(-2.39%) |
Apr 17, 2013 | 37.92 | 38.32 | 37.77 | 38.01 | 81,259 | -0.19(-0.50%) |
Apr 16, 2013 | 37.74 | 38.59 | 37.67 | 38.20 | 52,291 | +0.84(+2.25%) |
Apr 15, 2013 | 38.91 | 39.15 | 37.00 | 37.36 | 96,523 | -1.88(-4.79%) |
Apr 12, 2013 | 39.26 | 39.67 | 38.95 | 39.24 | 57,999 | -0.31(-0.78%) |
Apr 11, 2013 | 39.99 | 40.33 | 39.38 | 39.55 | 56,973 | -0.41(-1.03%) |
Apr 10, 2013 | 39.89 | 40.32 | 39.78 | 39.96 | 146,060 | +0.14(+0.35%) |
Apr 09, 2013 | 40.00 | 40.40 | 39.76 | 39.82 | 60,421 | -0.07(-0.18%) |
Apr 08, 2013 | 39.92 | 39.93 | 38.85 | 39.89 | 80,947 | +0.05(+0.13%) |
Apr 05, 2013 | 39.94 | 39.98 | 39.50 | 39.84 | 75,561 | -0.68(-1.68%) |
Apr 04, 2013 | 40.32 | 40.93 | 40.05 | 40.52 | 60,216 | +0.23(+0.57%) |
Apr 03, 2013 | 41.64 | 41.64 | 40.00 | 40.29 | 86,931 | -1.34(-3.22%) |
Apr 02, 2013 | 43.09 | 43.41 | 41.43 | 41.63 | 78,532 | -1.30(-3.03%) |
Apr 01, 2013 | 43.43 | 43.98 | 42.55 | 42.93 | 134,416 | -0.46(-1.06%) |
Mar 28, 2013 | 42.41 | 43.50 | 42.41 | 43.39 | 115,106 | +0.87(+2.05%) |
Mar 27, 2013 | 42.18 | 42.62 | 41.73 | 42.52 | 74,228 | +0.03(+0.07%) |
Mar 26, 2013 | 42.82 | 42.82 | 42.33 | 42.49 | 74,036 | +0.00(+0.00%) |
Mar 25, 2013 | 42.28 | 42.74 | 41.78 | 42.49 | 55,949 | +0.27(+0.64%) |
Mar 22, 2013 | 42.78 | 43.04 | 42.01 | 42.22 | 88,156 | -0.51(-1.19%) |
Mar 21, 2013 | 43.00 | 43.37 | 42.57 | 42.73 | 75,726 | -0.53(-1.23%) |
Mar 20, 2013 | 43.20 | 43.45 | 43.00 | 43.26 | 74,522 | +0.27(+0.63%) |
Mar 19, 2013 | 43.25 | 43.58 | 42.55 | 42.99 | 106,133 | -0.19(-0.44%) |
Mar 18, 2013 | 43.10 | 43.32 | 42.78 | 43.18 | 110,202 | -0.32(-0.74%) |
Mar 15, 2013 | 44.06 | 44.28 | 43.36 | 43.50 | 169,642 | -0.52(-1.18%) |
Mar 14, 2013 | 44.35 | 44.35 | 43.80 | 44.02 | 204,379 | -0.13(-0.29%) |
Mar 13, 2013 | 44.70 | 44.79 | 43.91 | 44.15 | 109,987 | -0.39(-0.88%) |
Mar 12, 2013 | 44.94 | 45.17 | 43.82 | 44.54 | 109,935 | -0.40(-0.89%) |
Mar 11, 2013 | 45.35 | 45.63 | 44.73 | 44.94 | 141,844 | -0.46(-1.01%) |
Mar 08, 2013 | 45.71 | 45.88 | 44.85 | 45.40 | 131,063 | +0.12(+0.27%) |
Mar 07, 2013 | 45.00 | 45.35 | 44.72 | 45.28 | 167,039 | +0.25(+0.56%) |
Mar 06, 2013 | 43.81 | 45.55 | 43.52 | 45.03 | 359,290 | +1.55(+3.56%) |
Mar 05, 2013 | 43.54 | 43.95 | 43.25 | 43.48 | 258,134 | -0.02(-0.05%) |
Mar 04, 2013 | 44.05 | 44.55 | 43.09 | 43.50 | 207,524 | -0.78(-1.76%) |
Mar 01, 2013 | 42.67 | 45.22 | 42.30 | 44.28 | 393,099 | +1.93(+4.56%) |
Feb 28, 2013 | 41.04 | 42.70 | 40.32 | 42.35 | 605,351 | +6.35(+17.64%) |
Feb 27, 2013 | 34.82 | 36.55 | 34.80 | 36.00 | 128,104 | +1.09(+3.12%) |
Feb 26, 2013 | 35.24 | 35.52 | 34.74 | 34.91 | 140,012 | -0.14(-0.40%) |
Feb 25, 2013 | 36.52 | 36.59 | 35.01 | 35.05 | 146,091 | -1.43(-3.92%) |
Feb 22, 2013 | 36.38 | 36.51 | 35.64 | 36.48 | 116,117 | +0.38(+1.05%) |
Feb 21, 2013 | 36.26 | 36.60 | 35.75 | 36.10 | 96,439 | -0.18(-0.50%) |
Feb 20, 2013 | 37.61 | 37.95 | 36.11 | 36.28 | 161,204 | -1.40(-3.72%) |
Feb 19, 2013 | 36.72 | 37.76 | 36.67 | 37.68 | 93,307 | +1.16(+3.18%) |
Feb 15, 2013 | 37.32 | 37.32 | 36.20 | 36.52 | 126,949 | -0.58(-1.56%) |
Feb 14, 2013 | 36.76 | 37.22 | 36.72 | 37.10 | 81,865 | +0.37(+1.01%) |
Feb 13, 2013 | 36.56 | 36.84 | 36.20 | 36.73 | 97,374 | +0.39(+1.07%) |
Feb 12, 2013 | 36.19 | 36.98 | 36.01 | 36.34 | 237,356 | +0.61(+1.71%) |
Feb 11, 2013 | 35.37 | 35.95 | 34.91 | 35.73 | 106,098 | +0.24(+0.68%) |
Feb 08, 2013 | 35.05 | 35.59 | 35.05 | 35.49 | 87,180 | +0.41(+1.17%) |
Feb 07, 2013 | 34.65 | 35.31 | 34.59 | 35.08 | 136,734 | +0.35(+1.01%) |
Feb 06, 2013 | 33.78 | 34.85 | 33.78 | 34.73 | 81,670 | +1.22(+3.64%) |
Feb 04, 2013 | 33.45 | 33.89 | 33.27 | 33.51 | 143,098 | -0.15(-0.45%) |
Feb 01, 2013 | 33.36 | 34.12 | 33.27 | 33.66 | 140,232 | +0.45(+1.36%) |
Jan 31, 2013 | 32.66 | 33.33 | 32.64 | 33.21 | 127,567 | +0.43(+1.31%) |
Jan 30, 2013 | 33.10 | 33.47 | 32.62 | 32.78 | 101,982 | -0.39(-1.18%) |
Jan 29, 2013 | 33.02 | 33.22 | 32.90 | 33.17 | 87,011 | +0.08(+0.24%) |
Jan 28, 2013 | 33.04 | 33.20 | 32.54 | 33.09 | 129,602 | +0.00(+0.00%) |
Jan 25, 2013 | 32.91 | 33.63 | 32.80 | 33.09 | 109,478 | +0.36(+1.10%) |
Jan 24, 2013 | 32.00 | 32.98 | 31.78 | 32.73 | 162,445 | +0.68(+2.12%) |
Jan 23, 2013 | 31.87 | 32.30 | 31.50 | 32.05 | 300,759 | +0.25(+0.79%) |
Jan 22, 2013 | 31.70 | 32.07 | 31.63 | 31.80 | 388,571 | +0.00(+0.00%) |
Jan 18, 2013 | 32.06 | 32.11 | 31.26 | 31.80 | 668,979 | -0.38(-1.18%) |
Jan 17, 2013 | 33.33 | 33.33 | 32.00 | 32.18 | 217,299 | -0.92(-2.78%) |
Jan 16, 2013 | 32.50 | 33.28 | 32.36 | 33.10 | 149,760 | +0.52(+1.60%) |
Jan 15, 2013 | 31.50 | 32.66 | 31.35 | 32.58 | 463,439 | +1.07(+3.40%) |
Jan 14, 2013 | 32.12 | 32.43 | 31.10 | 31.51 | 494,268 | -0.26(-0.82%) |
Jan 11, 2013 | 35.83 | 35.83 | 31.69 | 31.77 | 472,178 | -3.99(-11.16%) |
Jan 10, 2013 | 36.79 | 37.18 | 35.62 | 35.76 | 59,992 | -0.87(-2.38%) |
Jan 09, 2013 | 36.46 | 37.29 | 36.46 | 36.63 | 72,686 | +0.39(+1.08%) |
Jan 08, 2013 | 36.46 | 37.20 | 35.94 | 36.24 | 103,638 | -0.37(-1.01%) |
Jan 07, 2013 | 36.86 | 37.47 | 36.47 | 36.61 | 86,937 | -0.56(-1.51%) |
Jan 04, 2013 | 37.04 | 37.44 | 36.45 | 37.17 | 73,112 | +0.28(+0.76%) |
Jan 03, 2013 | 36.97 | 37.66 | 36.69 | 36.89 | 81,143 | -0.13(-0.35%) |
Jan 02, 2013 | 36.72 | 37.36 | 35.75 | 37.02 | 145,267 | +1.27(+3.55%) |
Dec 31, 2012 | 34.28 | 35.76 | 34.28 | 35.75 | 71,016 | +1.38(+4.02%) |
Dec 28, 2012 | 34.59 | 34.95 | 34.29 | 34.37 | 60,901 | -0.45(-1.29%) |
Dec 27, 2012 | 34.75 | 35.06 | 34.22 | 34.82 | 66,494 | +0.17(+0.49%) |
Dec 26, 2012 | 34.74 | 35.25 | 34.48 | 34.65 | 43,001 | -0.09(-0.26%) |
Dec 24, 2012 | 34.40 | 35.00 | 34.40 | 34.74 | 23,748 | +0.24(+0.70%) |
Dec 21, 2012 | 34.48 | 34.62 | 34.24 | 34.50 | 263,840 | -0.29(-0.83%) |
Dec 20, 2012 | 34.87 | 35.14 | 34.36 | 34.79 | 114,793 | -0.16(-0.46%) |
Dec 19, 2012 | 35.00 | 35.22 | 34.74 | 34.95 | 152,824 | -0.15(-0.43%) |
Dec 18, 2012 | 34.15 | 35.20 | 33.93 | 35.10 | 233,205 | +1.10(+3.24%) |
Dec 17, 2012 | 33.91 | 34.15 | 33.63 | 34.00 | 141,050 | +0.19(+0.56%) |
Dec 14, 2012 | 34.26 | 34.29 | 33.79 | 33.81 | 66,601 | -0.65(-1.89%) |
Dec 13, 2012 | 34.51 | 35.05 | 34.38 | 34.46 | 103,863 | -0.03(-0.09%) |
Dec 12, 2012 | 35.21 | 35.78 | 34.34 | 34.49 | 59,096 | -0.70(-1.99%) |
Dec 11, 2012 | 35.14 | 35.50 | 34.87 | 35.19 | 73,482 | +0.35(+1.00%) |
Dec 10, 2012 | 35.12 | 35.20 | 34.77 | 34.84 | 53,230 | -0.25(-0.71%) |
Dec 07, 2012 | 35.02 | 35.22 | 34.67 | 35.09 | 62,580 | +0.30(+0.86%) |
Dec 06, 2012 | 34.75 | 35.35 | 34.56 | 34.79 | 51,029 | -0.10(-0.29%) |
Dec 05, 2012 | 35.18 | 35.43 | 34.48 | 34.89 | 81,986 | -0.24(-0.68%) |
Dec 04, 2012 | 34.80 | 35.68 | 34.78 | 35.13 | 83,842 | -0.15(-0.43%) |
Nov 30, 2012 | 36.53 | 36.53 | 35.16 | 35.28 | 144,170 | -1.08(-2.97%) |
Nov 29, 2012 | 35.68 | 36.74 | 35.68 | 36.36 | 74,216 | +0.89(+2.51%) |
Nov 28, 2012 | 35.11 | 35.72 | 34.61 | 35.47 | 94,876 | +0.28(+0.80%) |
Nov 27, 2012 | 35.01 | 35.72 | 34.98 | 35.19 | 98,715 | -0.00(-0.01%) |
Nov 26, 2012 | 35.50 | 35.50 | 34.66 | 35.19 | 140,408 | -0.36(-1.00%) |
Nov 23, 2012 | 35.62 | 35.74 | 35.28 | 35.55 | 19,248 | +0.15(+0.41%) |
Nov 21, 2012 | 35.48 | 35.48 | 34.87 | 35.40 | 59,501 | +0.10(+0.28%) |
Nov 20, 2012 | 35.05 | 35.34 | 33.71 | 35.30 | 97,609 | +0.17(+0.48%) |
Nov 19, 2012 | 34.99 | 35.46 | 34.79 | 35.13 | 131,195 | +0.46(+1.33%) |
Nov 16, 2012 | 34.27 | 34.80 | 33.95 | 34.67 | 162,894 | +0.31(+0.90%) |
Nov 15, 2012 | 34.01 | 34.73 | 32.85 | 34.36 | 118,879 | +0.33(+0.97%) |
Nov 14, 2012 | 34.53 | 35.15 | 33.83 | 34.03 | 168,658 | -0.36(-1.05%) |
Nov 13, 2012 | 34.87 | 35.09 | 34.20 | 34.39 | 183,919 | -0.68(-1.94%) |
Nov 12, 2012 | 34.65 | 35.68 | 31.99 | 35.07 | 99,341 | +0.61(+1.77%) |
Nov 09, 2012 | 34.24 | 34.82 | 33.91 | 34.46 | 153,218 | +0.11(+0.32%) |
Nov 08, 2012 | 35.28 | 35.43 | 34.26 | 34.35 | 314,865 | -0.89(-2.53%) |
Nov 07, 2012 | 34.46 | 35.40 | 33.78 | 35.24 | 230,212 | +0.43(+1.24%) |
Nov 06, 2012 | 33.90 | 35.03 | 33.77 | 34.81 | 221,720 | +0.69(+2.02%) |
Nov 05, 2012 | 32.92 | 34.59 | 32.80 | 34.12 | 206,489 | +1.15(+3.49%) |
Nov 02, 2012 | 32.29 | 33.68 | 32.19 | 32.97 | 343,124 | +0.07(+0.21%) |
Nov 01, 2012 | 35.70 | 35.78 | 31.98 | 32.90 | 1,229,575 | -7.30(-18.16%) |
Oct 31, 2012 | 40.03 | 40.58 | 39.93 | 40.20 | 70,274 | +0.09(+0.22%) |
Oct 26, 2012 | 40.32 | 40.11 | 40.11 | 40.11 | 40,700 | -0.14(-0.35%) |
Oct 25, 2012 | 40.37 | 40.38 | 40.00 | 40.25 | 39,773 | +0.32(+0.80%) |
Oct 24, 2012 | 40.41 | 40.65 | 39.63 | 39.93 | 37,109 | -0.13(-0.32%) |
Oct 23, 2012 | 39.77 | 40.24 | 39.65 | 40.06 | 66,711 | -0.22(-0.55%) |
Oct 19, 2012 | 41.36 | 41.48 | 39.86 | 40.28 | 56,367 | -1.55(-3.71%) |
Oct 18, 2012 | 43.25 | 43.28 | 41.76 | 41.83 | 32,255 | -1.42(-3.28%) |
Oct 17, 2012 | 42.63 | 43.63 | 42.56 | 43.25 | 27,681 | +0.61(+1.43%) |
Oct 16, 2012 | 41.92 | 42.64 | 41.77 | 42.64 | 75,679 | +0.98(+2.35%) |
Oct 15, 2012 | 41.93 | 41.93 | 40.96 | 41.66 | 39,373 | -0.16(-0.38%) |
Oct 12, 2012 | 41.61 | 42.10 | 41.00 | 41.82 | 65,869 | +0.22(+0.53%) |
Oct 11, 2012 | 41.85 | 42.21 | 41.43 | 41.60 | 46,084 | -0.15(-0.36%) |
Oct 10, 2012 | 41.86 | 42.30 | 41.41 | 41.75 | 63,107 | -0.14(-0.33%) |
Oct 09, 2012 | 42.48 | 42.51 | 41.10 | 41.89 | 74,682 | -0.68(-1.60%) |
Oct 08, 2012 | 42.51 | 42.70 | 42.28 | 42.57 | 20,116 | -0.34(-0.79%) |
Oct 05, 2012 | 43.34 | 44.00 | 42.47 | 42.91 | 49,051 | -0.36(-0.83%) |
Oct 04, 2012 | 43.45 | 43.58 | 42.72 | 43.27 | 60,179 | -0.05(-0.12%) |
Oct 03, 2012 | 42.13 | 43.45 | 42.12 | 43.32 | 71,792 | +1.14(+2.70%) |
Oct 02, 2012 | 42.48 | 42.60 | 41.74 | 42.18 | 82,649 | +0.03(+0.07%) |
Oct 01, 2012 | 41.75 | 42.94 | 41.15 | 42.15 | 103,875 | +0.83(+2.01%) |
Sep 28, 2012 | 42.18 | 42.18 | 41.20 | 41.32 | 52,645 | -1.10(-2.59%) |
Sep 27, 2012 | 41.54 | 42.55 | 41.28 | 42.42 | 49,968 | +1.26(+3.06%) |
Sep 26, 2012 | 41.36 | 41.36 | 40.73 | 41.16 | 61,982 | -0.17(-0.41%) |
Sep 25, 2012 | 42.18 | 42.23 | 41.04 | 41.33 | 94,733 | -0.63(-1.50%) |
Sep 24, 2012 | 41.87 | 42.06 | 41.23 | 41.96 | 62,573 | -0.21(-0.50%) |
Sep 21, 2012 | 41.73 | 42.74 | 41.73 | 42.17 | 137,554 | +1.00(+2.43%) |
Sep 20, 2012 | 40.88 | 41.51 | 40.85 | 41.17 | 34,660 | -0.12(-0.29%) |
Sep 19, 2012 | 41.12 | 41.73 | 40.79 | 41.29 | 51,000 | +0.17(+0.41%) |
Sep 18, 2012 | 42.02 | 42.27 | 40.73 | 41.12 | 84,416 | -1.22(-2.88%) |
Sep 17, 2012 | 42.52 | 42.73 | 39.98 | 42.34 | 86,408 | -0.27(-0.63%) |
Sep 14, 2012 | 41.59 | 42.71 | 41.41 | 42.61 | 125,281 | +1.25(+3.02%) |
Sep 13, 2012 | 40.88 | 41.65 | 40.41 | 41.36 | 121,669 | +0.48(+1.17%) |
Sep 12, 2012 | 40.74 | 41.16 | 39.89 | 40.88 | 82,155 | +0.37(+0.91%) |
Sep 11, 2012 | 40.29 | 40.84 | 39.95 | 40.51 | 89,761 | +0.20(+0.50%) |
Sep 10, 2012 | 40.80 | 41.10 | 40.17 | 40.31 | 127,191 | -0.61(-1.49%) |
Sep 07, 2012 | 41.21 | 41.38 | 40.62 | 40.92 | 138,236 | -0.08(-0.20%) |
Sep 06, 2012 | 39.40 | 41.23 | 39.40 | 41.00 | 229,196 | +1.82(+4.65%) |
Sep 05, 2012 | 39.96 | 40.62 | 38.95 | 39.18 | 207,602 | -1.09(-2.71%) |
Sep 04, 2012 | 39.31 | 40.62 | 39.11 | 40.27 | 274,155 | +0.82(+2.08%) |
Aug 31, 2012 | 39.09 | 39.90 | 38.76 | 39.45 | 146,531 | +0.84(+2.18%) |
Aug 30, 2012 | 38.60 | 39.23 | 38.33 | 38.61 | 95,334 | -0.32(-0.82%) |
Aug 29, 2012 | 37.80 | 39.23 | 37.61 | 38.93 | 174,804 | +1.19(+3.15%) |
Aug 27, 2012 | 37.52 | 37.97 | 37.10 | 37.74 | 161,631 | +0.39(+1.04%) |
Aug 24, 2012 | 37.62 | 37.91 | 37.16 | 37.35 | 104,963 | -0.47(-1.24%) |
Aug 23, 2012 | 37.30 | 38.15 | 37.23 | 37.82 | 113,374 | +0.52(+1.39%) |
Aug 22, 2012 | 37.30 | 37.57 | 37.18 | 37.30 | 55,710 | -0.14(-0.37%) |
Aug 21, 2012 | 38.13 | 38.72 | 37.27 | 37.44 | 208,124 | +0.10(+0.27%) |
Aug 20, 2012 | 36.60 | 37.52 | 36.57 | 37.34 | 137,425 | +0.73(+1.99%) |
Aug 17, 2012 | 36.30 | 36.70 | 35.67 | 36.61 | 49,724 | +0.36(+0.99%) |
Aug 16, 2012 | 35.40 | 36.68 | 35.31 | 36.25 | 91,834 | +0.94(+2.66%) |
Aug 15, 2012 | 34.49 | 35.42 | 34.49 | 35.31 | 41,679 | +0.63(+1.82%) |
Aug 14, 2012 | 34.97 | 35.27 | 34.42 | 34.68 | 114,305 | -0.02(-0.06%) |
Aug 13, 2012 | 35.91 | 36.41 | 34.29 | 34.70 | 234,731 | -1.19(-3.32%) |
Aug 10, 2012 | 35.85 | 36.36 | 35.51 | 35.89 | 198,419 | -0.16(-0.44%) |
Aug 09, 2012 | 35.91 | 36.24 | 35.85 | 36.05 | 435,860 | -0.01(-0.03%) |
Aug 08, 2012 | 34.90 | 36.20 | 34.90 | 36.06 | 350,687 | +1.05(+3.00%) |
Aug 07, 2012 | 34.55 | 35.20 | 34.37 | 35.01 | 340,223 | +0.52(+1.51%) |
Aug 06, 2012 | 33.88 | 34.55 | 33.88 | 34.49 | 305,531 | +0.76(+2.25%) |
Aug 03, 2012 | 34.46 | 34.46 | 33.10 | 33.73 | 183,858 | +0.06(+0.18%) |
Aug 02, 2012 | 32.87 | 34.20 | 32.33 | 33.67 | 380,995 | +1.01(+3.09%) |
Aug 01, 2012 | 38.50 | 39.01 | 32.27 | 32.66 | 1,486,354 | -10.37(-24.10%) |
Jul 31, 2012 | 42.64 | 43.16 | 42.19 | 43.03 | 108,600 | +0.21(+0.49%) |
Jul 30, 2012 | 43.99 | 44.04 | 42.70 | 42.82 | 57,056 | -1.09(-2.48%) |
Jul 27, 2012 | 41.82 | 44.11 | 41.82 | 43.91 | 71,257 | +2.28(+5.48%) |
Jul 26, 2012 | 40.92 | 41.75 | 40.71 | 41.63 | 174,504 | +1.35(+3.35%) |
Jul 25, 2012 | 39.50 | 40.70 | 39.27 | 40.28 | 111,003 | +0.95(+2.42%) |
Jul 24, 2012 | 39.16 | 39.45 | 39.03 | 39.33 | 73,236 | +0.19(+0.49%) |
Jul 23, 2012 | 39.22 | 39.43 | 38.55 | 39.14 | 80,927 | -0.99(-2.47%) |
Jul 20, 2012 | 39.91 | 40.24 | 39.91 | 40.13 | 65,950 | -0.25(-0.62%) |
Jul 19, 2012 | 40.07 | 40.81 | 40.04 | 40.38 | 48,765 | +0.52(+1.30%) |
Jul 18, 2012 | 39.90 | 40.15 | 39.44 | 39.86 | 178,527 | -0.20(-0.50%) |
Jul 17, 2012 | 40.65 | 40.65 | 39.46 | 40.06 | 51,410 | -0.20(-0.50%) |
Jul 16, 2012 | 40.13 | 40.50 | 39.80 | 40.26 | 62,065 | -0.10(-0.25%) |
Jul 13, 2012 | 40.22 | 40.82 | 39.21 | 40.36 | 41,917 | +0.38(+0.95%) |
Jul 12, 2012 | 40.15 | 40.32 | 39.70 | 39.98 | 77,389 | -0.55(-1.36%) |
Jul 11, 2012 | 40.52 | 40.77 | 39.88 | 40.53 | 44,339 | +0.24(+0.60%) |
Jul 10, 2012 | 41.88 | 42.00 | 40.20 | 40.29 | 54,541 | -1.33(-3.20%) |
Jul 09, 2012 | 41.78 | 42.11 | 41.27 | 41.62 | 99,332 | -0.38(-0.90%) |
Jul 06, 2012 | 41.88 | 42.58 | 41.52 | 42.00 | 59,877 | -0.49(-1.15%) |
Jul 05, 2012 | 42.79 | 43.28 | 42.39 | 42.49 | 44,252 | -0.59(-1.37%) |
Jul 03, 2012 | 42.93 | 43.10 | 42.12 | 43.08 | 69,015 | +0.05(+0.12%) |
Jul 02, 2012 | 42.30 | 43.03 | 41.70 | 43.03 | 103,985 | +0.95(+2.26%) |
Jun 29, 2012 | 41.56 | 42.36 | 41.56 | 42.08 | 91,349 | +1.63(+4.03%) |
Jun 28, 2012 | 41.22 | 41.88 | 40.14 | 40.45 | 70,714 | -1.28(-3.07%) |
Jun 27, 2012 | 40.94 | 41.77 | 40.94 | 41.73 | 137,246 | +0.75(+1.83%) |
Jun 26, 2012 | 41.77 | 41.87 | 39.75 | 40.98 | 194,804 | -0.82(-1.96%) |
Jun 25, 2012 | 42.81 | 42.85 | 41.80 | 41.80 | 35,757 | -1.74(-4.00%) |
Jun 22, 2012 | 43.99 | 44.30 | 43.36 | 43.54 | 141,236 | -0.22(-0.50%) |
Jun 21, 2012 | 44.35 | 44.82 | 43.73 | 43.76 | 143,482 | -0.51(-1.15%) |
Jun 20, 2012 | 44.03 | 44.63 | 43.90 | 44.27 | 83,148 | +0.08(+0.18%) |
Jun 19, 2012 | 42.39 | 44.67 | 42.05 | 44.19 | 144,077 | +2.11(+5.01%) |
Jun 18, 2012 | 41.67 | 42.44 | 41.64 | 42.08 | 202,683 | +0.13(+0.31%) |
Jun 15, 2012 | 42.18 | 42.30 | 40.95 | 41.95 | 396,732 | -0.15(-0.36%) |
Jun 14, 2012 | 43.24 | 43.76 | 41.97 | 42.10 | 158,867 | -1.14(-2.64%) |
Jun 13, 2012 | 43.97 | 44.29 | 43.01 | 43.24 | 73,311 | -0.96(-2.17%) |
Jun 12, 2012 | 44.69 | 44.92 | 43.69 | 44.20 | 104,051 | -0.17(-0.38%) |
Jun 11, 2012 | 47.41 | 47.72 | 44.36 | 44.37 | 73,130 | -2.27(-4.87%) |
Jun 08, 2012 | 47.21 | 47.25 | 46.56 | 46.64 | 122,646 | -0.75(-1.58%) |
Jun 07, 2012 | 47.12 | 47.83 | 46.81 | 47.39 | 256,807 | +0.86(+1.85%) |
Jun 06, 2012 | 44.77 | 46.60 | 44.62 | 46.53 | 97,366 | +1.88(+4.21%) |
Jun 05, 2012 | 44.13 | 45.21 | 44.00 | 44.65 | 68,418 | +0.17(+0.38%) |
Jun 04, 2012 | 44.31 | 44.84 | 43.32 | 44.48 | 72,734 | +0.28(+0.63%) |