Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.59 | 45.94 | 44.70 | 44.91 | 56,497 | -0.76(-1.66%) |
May 30, 2013 | 46.32 | 46.32 | 45.20 | 45.67 | 46,558 | -0.42(-0.91%) |
May 29, 2013 | 47.06 | 47.08 | 45.42 | 46.09 | 49,394 | -0.95(-2.02%) |
May 28, 2013 | 47.12 | 47.30 | 46.56 | 47.04 | 47,823 | -0.13(-0.28%) |
May 24, 2013 | 46.91 | 47.17 | 46.54 | 47.17 | 40,387 | +0.21(+0.45%) |
May 23, 2013 | 46.91 | 47.25 | 46.36 | 46.96 | 43,068 | -0.11(-0.24%) |
May 22, 2013 | 47.00 | 47.63 | 46.67 | 47.08 | 74,524 | -0.38(-0.80%) |
May 21, 2013 | 47.42 | 47.59 | 47.12 | 47.46 | 57,289 | +0.13(+0.28%) |
May 20, 2013 | 47.27 | 47.48 | 46.96 | 47.32 | 52,004 | -0.04(-0.08%) |
May 17, 2013 | 46.51 | 47.38 | 46.51 | 47.36 | 30,324 | +0.95(+2.05%) |
May 16, 2013 | 46.45 | 46.54 | 46.11 | 46.41 | 56,642 | +0.04(+0.08%) |
May 15, 2013 | 46.35 | 46.37 | 46.07 | 46.37 | 42,988 | +0.17(+0.37%) |
May 13, 2013 | 46.16 | 46.45 | 45.97 | 46.20 | 48,477 | +0.25(+0.54%) |
May 10, 2013 | 45.59 | 46.07 | 45.59 | 45.96 | 95,513 | +0.34(+0.75%) |
May 09, 2013 | 45.54 | 45.75 | 45.42 | 45.61 | 79,472 | +0.11(+0.25%) |
May 08, 2013 | 45.54 | 45.69 | 45.31 | 45.50 | 111,928 | -0.11(-0.25%) |
May 07, 2013 | 45.48 | 45.61 | 45.33 | 45.61 | 50,540 | +0.09(+0.21%) |
May 06, 2013 | 45.50 | 45.52 | 45.23 | 45.52 | 34,083 | +0.00(+0.00%) |
May 03, 2013 | 46.26 | 45.61 | 45.37 | 45.52 | 76,617 | -0.09(-0.21%) |
May 02, 2013 | 46.05 | 46.35 | 45.41 | 45.61 | 54,423 | -0.23(-0.50%) |
May 01, 2013 | 45.96 | 45.97 | 45.50 | 45.84 | 30,677 | +0.08(+0.17%) |
Apr 30, 2013 | 45.82 | 45.90 | 45.50 | 45.77 | 48,754 | +0.17(+0.38%) |
Apr 29, 2013 | 45.27 | 45.69 | 44.95 | 45.59 | 27,408 | +0.53(+1.18%) |
Apr 26, 2013 | 45.21 | 45.08 | 44.78 | 45.06 | 37,262 | +0.15(+0.34%) |
Apr 25, 2013 | 44.72 | 45.01 | 44.57 | 44.91 | 74,413 | -0.19(-0.42%) |
Apr 24, 2013 | 45.27 | 45.29 | 45.01 | 45.10 | 46,739 | +0.15(+0.34%) |
Apr 23, 2013 | 45.06 | 45.35 | 44.21 | 44.95 | 64,662 | +0.27(+0.60%) |
Apr 22, 2013 | 44.61 | 45.06 | 44.47 | 44.68 | 42,474 | -0.11(-0.25%) |
Apr 19, 2013 | 44.55 | 44.83 | 44.23 | 44.80 | 24,921 | +0.51(+1.16%) |
Apr 18, 2013 | 44.38 | 44.39 | 43.99 | 44.28 | 37,948 | +0.23(+0.52%) |
Apr 17, 2013 | 44.49 | 44.49 | 43.54 | 44.06 | 43,495 | -0.38(-0.86%) |
Apr 16, 2013 | 43.56 | 44.44 | 43.56 | 44.44 | 37,783 | +0.99(+2.27%) |
Apr 15, 2013 | 44.70 | 44.70 | 43.20 | 43.45 | 36,321 | -1.06(-2.39%) |
Apr 12, 2013 | 44.83 | 45.04 | 44.35 | 44.51 | 46,729 | -0.30(-0.68%) |
Apr 11, 2013 | 44.87 | 45.01 | 44.68 | 44.82 | 55,408 | -0.06(-0.13%) |
Apr 10, 2013 | 45.12 | 45.27 | 44.53 | 44.87 | 58,321 | +0.11(+0.25%) |
Apr 09, 2013 | 44.93 | 45.01 | 44.53 | 44.76 | 36,969 | +0.17(+0.38%) |
Apr 08, 2013 | 44.66 | 44.91 | 44.47 | 44.59 | 33,891 | +0.27(+0.60%) |
Apr 05, 2013 | 43.09 | 44.32 | 42.74 | 44.32 | 55,072 | +0.80(+1.83%) |
Apr 04, 2013 | 43.79 | 43.87 | 43.03 | 43.52 | 39,769 | -0.15(-0.35%) |
Apr 03, 2013 | 44.17 | 44.34 | 42.90 | 43.67 | 74,271 | -0.91(-2.05%) |
Apr 02, 2013 | 44.99 | 45.24 | 44.51 | 44.59 | 56,837 | -0.34(-0.76%) |
Apr 01, 2013 | 45.10 | 45.25 | 44.78 | 44.93 | 52,135 | +0.25(+0.55%) |
Mar 28, 2013 | 44.09 | 44.78 | 44.09 | 44.68 | 28,672 | +0.46(+1.03%) |
Mar 27, 2013 | 44.26 | 44.32 | 43.75 | 44.23 | 40,984 | +0.11(+0.26%) |
Mar 26, 2013 | 43.69 | 44.15 | 43.56 | 44.11 | 53,385 | +0.72(+1.66%) |
Mar 25, 2013 | 43.90 | 44.09 | 43.05 | 43.39 | 51,640 | -0.13(-0.31%) |
Mar 22, 2013 | 43.20 | 43.90 | 43.16 | 43.52 | 46,770 | +0.53(+1.24%) |
Mar 21, 2013 | 42.90 | 43.33 | 42.74 | 42.99 | 68,881 | +0.36(+0.84%) |
Mar 20, 2013 | 42.63 | 42.67 | 42.31 | 42.63 | 57,252 | +0.35(+0.82%) |
Mar 19, 2013 | 43.12 | 43.12 | 42.04 | 42.29 | 63,716 | -0.32(-0.76%) |
Mar 18, 2013 | 42.84 | 43.35 | 42.40 | 42.61 | 53,361 | -0.27(-0.62%) |
Mar 15, 2013 | 42.74 | 42.95 | 42.67 | 42.88 | 104,553 | +0.11(+0.27%) |
Mar 14, 2013 | 43.20 | 43.31 | 42.65 | 42.76 | 58,686 | -0.51(-1.19%) |
Mar 13, 2013 | 44.38 | 44.38 | 42.95 | 43.28 | 78,733 | -0.38(-0.87%) |
Mar 12, 2013 | 43.48 | 43.84 | 43.24 | 43.66 | 40,822 | +0.38(+0.88%) |
Mar 11, 2013 | 43.62 | 43.62 | 42.84 | 43.28 | 51,734 | -0.19(-0.44%) |
Mar 08, 2013 | 43.56 | 43.60 | 43.22 | 43.47 | 44,106 | +0.34(+0.79%) |
Mar 07, 2013 | 43.47 | 43.47 | 42.72 | 43.12 | 54,779 | +0.06(+0.13%) |
Mar 06, 2013 | 43.31 | 43.54 | 42.27 | 43.07 | 57,240 | -0.13(-0.31%) |
Mar 05, 2013 | 43.67 | 43.67 | 42.76 | 43.20 | 62,644 | +0.10(+0.22%) |
Mar 04, 2013 | 44.28 | 44.28 | 42.86 | 43.10 | 71,791 | -0.80(-1.82%) |
Mar 01, 2013 | 44.26 | 44.83 | 43.79 | 43.90 | 52,200 | -0.29(-0.65%) |
Feb 28, 2013 | 44.38 | 44.42 | 44.00 | 44.19 | 50,355 | +0.29(+0.65%) |
Feb 27, 2013 | 43.71 | 44.09 | 43.54 | 43.90 | 46,679 | +0.40(+0.92%) |
Feb 26, 2013 | 42.74 | 43.50 | 42.50 | 43.50 | 47,392 | +1.52(+3.62%) |
Feb 22, 2013 | 42.71 | 42.71 | 41.66 | 41.98 | 48,030 | -0.08(-0.18%) |
Feb 21, 2013 | 42.31 | 42.52 | 41.74 | 42.06 | 54,717 | -0.48(-1.12%) |
Feb 20, 2013 | 43.58 | 43.87 | 42.25 | 42.53 | 74,563 | -0.97(-2.23%) |
Feb 19, 2013 | 43.60 | 44.02 | 43.33 | 43.50 | 70,385 | -0.15(-0.35%) |
Feb 15, 2013 | 43.58 | 44.04 | 43.40 | 43.66 | 34,578 | +0.11(+0.26%) |
Feb 14, 2013 | 43.50 | 44.17 | 43.35 | 43.54 | 53,276 | -0.15(-0.35%) |
Feb 13, 2013 | 43.88 | 44.25 | 43.43 | 43.69 | 66,851 | -0.72(-1.63%) |
Feb 12, 2013 | 44.44 | 44.55 | 44.00 | 44.42 | 59,782 | +0.00(+0.00%) |
Feb 11, 2013 | 44.47 | 44.57 | 44.15 | 44.42 | 39,579 | -0.02(-0.04%) |
Feb 08, 2013 | 44.32 | 44.44 | 44.00 | 44.44 | 32,719 | +0.34(+0.78%) |
Feb 07, 2013 | 44.47 | 44.47 | 43.98 | 44.09 | 40,361 | +0.32(+0.74%) |
Feb 06, 2013 | 43.56 | 44.06 | 43.47 | 43.77 | 46,885 | +0.84(+1.95%) |
Feb 04, 2013 | 43.58 | 44.02 | 42.81 | 42.93 | 42,001 | -0.38(-0.88%) |
Feb 01, 2013 | 43.90 | 43.90 | 43.07 | 43.31 | 41,872 | +0.25(+0.57%) |
Jan 31, 2013 | 42.57 | 43.07 | 42.34 | 43.07 | 62,607 | +0.93(+2.21%) |
Jan 30, 2013 | 41.77 | 42.25 | 41.53 | 42.14 | 54,492 | +0.55(+1.33%) |
Jan 29, 2013 | 41.07 | 41.58 | 40.73 | 41.58 | 35,534 | +0.63(+1.53%) |
Jan 28, 2013 | 41.32 | 41.32 | 40.71 | 40.96 | 45,810 | -0.19(-0.46%) |
Jan 25, 2013 | 41.32 | 41.41 | 41.05 | 41.15 | 44,408 | +0.09(+0.23%) |
Jan 24, 2013 | 41.34 | 41.66 | 40.90 | 41.05 | 68,342 | -0.15(-0.37%) |
Jan 23, 2013 | 41.07 | 41.58 | 41.03 | 41.20 | 67,578 | +0.04(+0.09%) |
Jan 22, 2013 | 40.90 | 41.20 | 40.90 | 41.17 | 66,025 | +0.30(+0.74%) |
Jan 18, 2013 | 40.79 | 41.15 | 40.69 | 40.86 | 51,798 | +0.02(+0.05%) |
Jan 17, 2013 | 40.94 | 40.94 | 40.73 | 40.84 | 55,143 | +0.04(+0.09%) |
Jan 16, 2013 | 40.69 | 41.05 | 40.58 | 40.81 | 57,283 | -0.04(-0.09%) |
Jan 15, 2013 | 40.75 | 40.90 | 40.65 | 40.84 | 36,882 | -0.02(-0.05%) |
Jan 14, 2013 | 41.03 | 41.22 | 40.52 | 40.86 | 39,482 | +0.02(+0.05%) |
Jan 11, 2013 | 41.07 | 41.07 | 40.75 | 40.84 | 25,125 | -0.10(-0.23%) |
Jan 10, 2013 | 41.05 | 41.41 | 40.81 | 40.94 | 58,869 | -0.11(-0.28%) |
Jan 09, 2013 | 41.15 | 41.62 | 40.98 | 41.05 | 49,209 | -0.13(-0.32%) |
Jan 08, 2013 | 41.81 | 42.14 | 41.07 | 41.19 | 48,789 | -0.34(-0.82%) |
Jan 07, 2013 | 41.36 | 42.12 | 41.32 | 41.53 | 48,182 | -0.10(-0.23%) |
Jan 04, 2013 | 42.29 | 42.38 | 41.45 | 41.62 | 64,363 | -0.72(-1.71%) |
Jan 03, 2013 | 41.03 | 42.34 | 40.84 | 42.34 | 69,752 | +1.31(+3.20%) |
Jan 02, 2013 | 40.79 | 41.03 | 39.42 | 41.03 | 42,604 | +1.62(+4.10%) |
Dec 31, 2012 | 39.11 | 39.46 | 38.83 | 39.42 | 31,816 | +0.55(+1.42%) |
Dec 28, 2012 | 39.30 | 39.44 | 38.81 | 38.87 | 17,296 | -0.02(-0.05%) |
Dec 27, 2012 | 39.70 | 39.70 | 38.58 | 38.89 | 22,457 | -0.10(-0.24%) |
Dec 26, 2012 | 40.39 | 40.39 | 38.85 | 38.98 | 46,309 | -1.01(-2.53%) |
Dec 24, 2012 | 40.20 | 40.30 | 39.55 | 39.99 | 16,860 | +0.73(+1.85%) |
Dec 21, 2012 | 38.92 | 39.51 | 38.33 | 39.27 | 41,144 | +0.34(+0.88%) |
Dec 20, 2012 | 39.70 | 39.72 | 38.66 | 38.92 | 53,709 | -0.49(-1.25%) |
Dec 19, 2012 | 39.65 | 40.22 | 39.28 | 39.42 | 62,076 | -0.04(-0.10%) |
Dec 18, 2012 | 39.61 | 39.91 | 39.25 | 39.46 | 25,638 | +0.13(+0.34%) |
Dec 17, 2012 | 39.72 | 39.76 | 38.82 | 39.32 | 45,566 | +0.08(+0.19%) |
Dec 14, 2012 | 40.04 | 40.18 | 39.02 | 39.25 | 37,231 | -0.42(-1.05%) |
Dec 13, 2012 | 40.01 | 40.18 | 39.23 | 39.66 | 52,827 | +0.08(+0.19%) |
Dec 12, 2012 | 40.23 | 40.46 | 39.53 | 39.59 | 56,658 | -0.42(-1.05%) |
Dec 11, 2012 | 39.63 | 40.42 | 39.38 | 40.01 | 64,701 | +1.01(+2.58%) |
Dec 10, 2012 | 39.72 | 39.72 | 38.92 | 39.00 | 45,149 | +0.23(+0.59%) |
Dec 07, 2012 | 38.96 | 39.04 | 38.52 | 38.77 | 39,893 | +0.06(+0.15%) |
Dec 06, 2012 | 38.92 | 39.02 | 38.26 | 38.71 | 51,520 | -0.04(-0.10%) |
Dec 05, 2012 | 38.92 | 38.92 | 38.54 | 38.75 | 47,355 | +0.00(+0.00%) |
Dec 04, 2012 | 38.60 | 38.75 | 38.39 | 38.75 | 57,735 | +0.04(+0.10%) |
Nov 30, 2012 | 38.32 | 38.71 | 38.24 | 38.71 | 57,218 | +0.61(+1.60%) |
Nov 29, 2012 | 37.69 | 38.22 | 37.65 | 38.11 | 51,050 | +0.57(+1.52%) |
Nov 28, 2012 | 36.81 | 37.54 | 36.68 | 37.54 | 68,263 | +0.72(+1.96%) |
Nov 27, 2012 | 36.78 | 36.85 | 36.57 | 36.81 | 62,622 | +0.27(+0.73%) |
Nov 26, 2012 | 36.79 | 36.93 | 36.36 | 36.55 | 59,124 | -0.29(-0.77%) |
Nov 23, 2012 | 37.21 | 37.28 | 36.78 | 36.83 | 47,987 | +0.06(+0.15%) |
Nov 21, 2012 | 36.93 | 37.06 | 36.43 | 36.78 | 74,936 | +0.00(+0.00%) |
Nov 20, 2012 | 36.83 | 36.85 | 36.40 | 36.78 | 51,105 | -0.42(-1.12%) |
Nov 19, 2012 | 37.40 | 37.50 | 36.95 | 37.19 | 65,898 | +0.61(+1.66%) |
Nov 16, 2012 | 36.02 | 37.37 | 35.84 | 36.59 | 99,129 | +0.57(+1.58%) |
Nov 15, 2012 | 36.36 | 36.40 | 34.79 | 36.02 | 114,572 | -0.30(-0.84%) |
Nov 14, 2012 | 37.23 | 37.33 | 35.88 | 36.32 | 67,797 | -0.68(-1.85%) |
Nov 13, 2012 | 37.08 | 37.44 | 36.55 | 37.00 | 86,367 | -0.44(-1.17%) |
Nov 12, 2012 | 38.54 | 38.54 | 37.14 | 37.44 | 49,228 | -0.86(-2.23%) |
Nov 09, 2012 | 38.39 | 38.54 | 38.01 | 38.30 | 51,307 | -0.53(-1.37%) |
Nov 08, 2012 | 39.32 | 39.36 | 38.62 | 38.83 | 32,625 | -0.29(-0.73%) |
Nov 07, 2012 | 39.34 | 39.36 | 38.62 | 39.11 | 36,270 | -0.42(-1.06%) |
Nov 06, 2012 | 39.49 | 39.59 | 39.21 | 39.53 | 24,315 | +0.11(+0.29%) |
Nov 05, 2012 | 39.38 | 39.46 | 39.15 | 39.42 | 21,797 | +0.19(+0.48%) |
Nov 02, 2012 | 39.78 | 39.78 | 38.85 | 39.23 | 33,814 | -0.30(-0.77%) |
Nov 01, 2012 | 39.32 | 39.53 | 39.12 | 39.53 | 35,013 | +0.65(+1.66%) |
Oct 31, 2012 | 39.23 | 39.27 | 38.37 | 38.89 | 60,311 | -0.13(-0.34%) |
Oct 26, 2012 | 40.20 | 39.02 | 39.02 | 39.02 | 37,357 | -0.42(-1.06%) |
Oct 25, 2012 | 40.04 | 40.14 | 39.42 | 39.44 | 48,224 | -0.25(-0.62%) |
Oct 24, 2012 | 40.52 | 40.67 | 39.27 | 39.68 | 60,581 | -0.65(-1.60%) |
Oct 23, 2012 | 40.25 | 40.58 | 40.10 | 40.33 | 36,720 | +0.09(+0.24%) |
Oct 19, 2012 | 40.67 | 40.69 | 39.87 | 40.23 | 36,037 | -0.36(-0.89%) |
Oct 18, 2012 | 40.62 | 40.81 | 40.31 | 40.60 | 34,878 | -0.02(-0.05%) |
Oct 17, 2012 | 40.65 | 40.94 | 40.42 | 40.62 | 50,945 | +0.19(+0.47%) |
Oct 16, 2012 | 40.79 | 40.79 | 40.29 | 40.42 | 53,021 | -0.11(-0.28%) |
Oct 15, 2012 | 40.65 | 40.84 | 40.37 | 40.54 | 48,714 | +0.13(+0.33%) |
Oct 12, 2012 | 40.84 | 40.84 | 40.37 | 40.41 | 24,766 | -0.21(-0.51%) |
Oct 11, 2012 | 40.20 | 41.81 | 40.17 | 40.62 | 64,037 | +0.63(+1.57%) |
Oct 10, 2012 | 41.22 | 41.55 | 39.91 | 39.99 | 41,092 | -0.63(-1.54%) |
Oct 09, 2012 | 40.58 | 40.81 | 40.39 | 40.62 | 53,318 | -0.02(-0.05%) |
Oct 08, 2012 | 40.96 | 40.96 | 40.54 | 40.63 | 29,915 | -0.32(-0.79%) |
Oct 05, 2012 | 41.76 | 41.76 | 40.81 | 40.96 | 41,560 | -0.53(-1.28%) |
Oct 04, 2012 | 41.62 | 41.62 | 40.96 | 41.49 | 40,478 | +0.55(+1.35%) |
Oct 03, 2012 | 40.84 | 41.05 | 40.48 | 40.94 | 41,213 | +0.15(+0.37%) |
Oct 02, 2012 | 40.90 | 40.90 | 40.42 | 40.79 | 21,741 | +0.11(+0.28%) |
Oct 01, 2012 | 40.18 | 40.67 | 40.18 | 40.67 | 45,552 | +0.60(+1.50%) |
Sep 28, 2012 | 39.84 | 40.20 | 39.82 | 40.07 | 29,015 | +0.14(+0.35%) |
Sep 27, 2012 | 39.57 | 39.97 | 39.36 | 39.93 | 31,807 | +0.51(+1.30%) |
Sep 26, 2012 | 39.82 | 39.82 | 39.27 | 39.42 | 55,879 | -0.23(-0.58%) |
Sep 25, 2012 | 40.08 | 40.18 | 39.34 | 39.65 | 50,205 | -0.46(-1.14%) |
Sep 24, 2012 | 39.97 | 40.18 | 39.51 | 40.10 | 49,442 | +0.15(+0.38%) |
Sep 21, 2012 | 39.82 | 40.18 | 39.55 | 39.95 | 42,672 | +0.13(+0.33%) |
Sep 20, 2012 | 39.68 | 39.89 | 39.38 | 39.82 | 41,375 | +0.26(+0.65%) |
Sep 19, 2012 | 39.76 | 39.91 | 39.51 | 39.56 | 41,292 | -0.05(-0.12%) |
Sep 18, 2012 | 39.36 | 39.72 | 39.36 | 39.61 | 23,967 | +0.08(+0.20%) |
Sep 17, 2012 | 39.66 | 39.66 | 39.27 | 39.53 | 26,138 | -0.00(-0.00%) |
Sep 14, 2012 | 39.21 | 39.57 | 38.98 | 39.53 | 45,115 | +0.49(+1.27%) |
Sep 13, 2012 | 38.81 | 39.06 | 38.78 | 39.04 | 26,333 | +0.27(+0.69%) |
Sep 12, 2012 | 38.62 | 38.85 | 38.51 | 38.77 | 38,270 | +0.19(+0.49%) |
Sep 11, 2012 | 38.60 | 38.75 | 38.47 | 38.58 | 27,192 | +0.08(+0.20%) |
Sep 10, 2012 | 38.56 | 38.77 | 38.30 | 38.51 | 35,069 | -0.10(-0.25%) |
Sep 07, 2012 | 38.43 | 38.60 | 38.37 | 38.60 | 31,937 | +0.30(+0.79%) |
Sep 06, 2012 | 38.71 | 38.71 | 38.13 | 38.30 | 43,516 | -0.25(-0.64%) |
Sep 05, 2012 | 38.52 | 38.62 | 38.09 | 38.54 | 29,286 | +0.15(+0.40%) |
Sep 04, 2012 | 38.56 | 38.56 | 38.20 | 38.39 | 43,852 | -0.15(-0.39%) |
Aug 31, 2012 | 38.01 | 38.54 | 38.01 | 38.54 | 32,903 | +0.42(+1.10%) |
Aug 30, 2012 | 38.35 | 38.43 | 38.09 | 38.13 | 38,766 | -0.08(-0.20%) |
Aug 29, 2012 | 38.49 | 38.64 | 38.13 | 38.20 | 51,497 | -0.63(-1.62%) |
Aug 27, 2012 | 39.55 | 39.61 | 38.07 | 38.83 | 46,837 | -0.53(-1.35%) |
Aug 24, 2012 | 39.44 | 39.74 | 39.06 | 39.36 | 26,585 | -0.17(-0.43%) |
Aug 23, 2012 | 38.71 | 39.61 | 38.68 | 39.53 | 41,532 | +1.01(+2.61%) |
Aug 22, 2012 | 39.40 | 39.40 | 38.37 | 38.52 | 46,631 | -1.35(-3.38%) |
Aug 21, 2012 | 40.23 | 40.60 | 39.63 | 39.87 | 54,105 | -0.51(-1.27%) |
Aug 20, 2012 | 40.42 | 40.48 | 40.10 | 40.39 | 29,649 | +0.02(+0.05%) |
Aug 17, 2012 | 40.44 | 40.44 | 39.84 | 40.37 | 26,933 | +0.53(+1.34%) |
Aug 16, 2012 | 39.23 | 39.84 | 39.08 | 39.84 | 32,858 | +0.86(+2.19%) |
Aug 15, 2012 | 39.47 | 39.47 | 38.70 | 38.98 | 38,859 | +0.10(+0.24%) |
Aug 14, 2012 | 39.66 | 39.66 | 38.70 | 38.89 | 54,264 | -0.42(-1.06%) |
Aug 13, 2012 | 39.65 | 41.81 | 38.73 | 39.30 | 68,538 | -0.15(-0.39%) |
Aug 10, 2012 | 39.13 | 39.61 | 38.79 | 39.46 | 32,471 | +0.57(+1.47%) |
Aug 09, 2012 | 38.89 | 39.15 | 38.56 | 38.89 | 30,993 | +0.23(+0.59%) |
Aug 08, 2012 | 39.00 | 39.21 | 38.43 | 38.66 | 37,766 | -0.57(-1.45%) |
Aug 07, 2012 | 39.42 | 39.42 | 38.77 | 39.23 | 36,539 | +0.04(+0.10%) |
Aug 06, 2012 | 39.57 | 39.57 | 38.90 | 39.19 | 35,885 | +0.06(+0.15%) |
Aug 03, 2012 | 39.23 | 39.51 | 39.02 | 39.13 | 28,900 | +0.72(+1.88%) |
Aug 02, 2012 | 38.77 | 39.00 | 38.30 | 38.41 | 37,663 | -0.27(-0.69%) |
Aug 01, 2012 | 39.11 | 38.68 | 38.68 | 38.68 | 32,755 | +0.00(+0.00%) |
Jul 31, 2012 | 39.09 | 39.11 | 38.54 | 38.68 | 28,528 | -0.04(-0.10%) |
Jul 30, 2012 | 39.11 | 39.15 | 38.70 | 38.71 | 32,401 | -0.25(-0.63%) |
Jul 27, 2012 | 38.51 | 39.06 | 38.49 | 38.96 | 26,098 | +0.38(+0.99%) |
Jul 26, 2012 | 38.96 | 38.96 | 38.32 | 38.58 | 50,820 | +0.19(+0.50%) |
Jul 25, 2012 | 38.49 | 38.58 | 38.25 | 38.39 | 28,447 | +0.17(+0.45%) |
Jul 24, 2012 | 38.94 | 38.94 | 38.22 | 38.22 | 35,642 | -0.31(-0.81%) |
Jul 23, 2012 | 38.58 | 38.70 | 38.33 | 38.53 | 34,550 | -0.09(-0.23%) |
Jul 20, 2012 | 38.66 | 38.85 | 38.45 | 38.62 | 36,116 | +0.04(+0.10%) |
Jul 19, 2012 | 38.90 | 38.90 | 38.35 | 38.58 | 44,104 | -0.04(-0.10%) |
Jul 18, 2012 | 38.58 | 38.70 | 38.47 | 38.62 | 34,438 | +0.15(+0.40%) |
Jul 17, 2012 | 38.45 | 38.59 | 38.17 | 38.47 | 25,641 | +0.08(+0.20%) |
Jul 16, 2012 | 38.26 | 38.43 | 38.20 | 38.39 | 27,562 | +0.29(+0.75%) |
Jul 13, 2012 | 38.28 | 38.39 | 38.03 | 38.11 | 35,927 | -0.08(-0.20%) |
Jul 12, 2012 | 37.94 | 38.20 | 37.88 | 38.18 | 23,961 | +0.09(+0.25%) |
Jul 11, 2012 | 38.20 | 38.28 | 37.75 | 38.09 | 30,831 | +0.02(+0.05%) |
Jul 10, 2012 | 38.49 | 38.49 | 38.01 | 38.07 | 32,958 | -0.23(-0.60%) |
Jul 09, 2012 | 38.09 | 38.37 | 38.09 | 38.30 | 23,279 | -0.02(-0.05%) |
Jul 06, 2012 | 38.37 | 38.37 | 37.95 | 38.32 | 17,136 | +0.21(+0.55%) |
Jul 05, 2012 | 38.49 | 38.49 | 37.78 | 38.11 | 30,091 | -0.10(-0.25%) |
Jul 03, 2012 | 37.82 | 38.20 | 37.77 | 38.20 | 15,747 | +0.48(+1.26%) |
Jul 02, 2012 | 37.27 | 37.82 | 37.24 | 37.73 | 20,759 | +0.70(+1.90%) |
Jun 29, 2012 | 37.10 | 37.54 | 36.95 | 37.02 | 36,943 | +0.23(+0.62%) |
Jun 28, 2012 | 36.79 | 36.79 | 36.34 | 36.79 | 20,047 | +0.38(+1.04%) |
Jun 27, 2012 | 36.43 | 36.71 | 36.30 | 36.41 | 35,509 | +0.40(+1.11%) |
Jun 26, 2012 | 35.45 | 36.26 | 35.45 | 36.02 | 66,051 | +0.21(+0.58%) |
Jun 25, 2012 | 36.07 | 36.32 | 34.99 | 35.81 | 68,171 | -0.49(-1.36%) |
Jun 22, 2012 | 36.74 | 36.74 | 36.17 | 36.30 | 36,800 | -0.11(-0.31%) |
Jun 21, 2012 | 36.98 | 37.00 | 36.23 | 36.41 | 37,764 | -0.54(-1.45%) |
Jun 20, 2012 | 37.19 | 37.25 | 36.83 | 36.95 | 48,797 | -0.03(-0.09%) |
Jun 19, 2012 | 37.06 | 37.08 | 36.93 | 36.98 | 64,211 | -0.08(-0.21%) |
Jun 18, 2012 | 36.76 | 37.06 | 36.59 | 37.06 | 24,951 | +0.48(+1.30%) |
Jun 15, 2012 | 45.48 | 45.48 | 36.47 | 36.59 | 41,835 | -0.06(-0.16%) |
Jun 14, 2012 | 36.57 | 36.98 | 36.13 | 36.64 | 44,591 | +0.02(+0.05%) |
Jun 13, 2012 | 37.23 | 37.23 | 36.59 | 36.62 | 39,104 | -0.42(-1.13%) |
Jun 12, 2012 | 37.42 | 37.42 | 36.43 | 37.04 | 43,725 | -0.09(-0.26%) |
Jun 11, 2012 | 37.75 | 38.05 | 36.78 | 37.14 | 48,458 | -0.78(-2.06%) |
Jun 08, 2012 | 36.85 | 38.28 | 36.85 | 37.92 | 69,654 | +0.68(+1.84%) |
Jun 07, 2012 | 37.75 | 37.92 | 36.93 | 37.23 | 42,879 | -0.09(-0.25%) |
Jun 06, 2012 | 36.07 | 38.01 | 36.03 | 37.33 | 101,544 | +1.60(+4.47%) |
Jun 05, 2012 | 34.78 | 35.73 | 34.74 | 35.73 | 26,618 | +0.87(+2.51%) |
Jun 04, 2012 | 34.95 | 34.95 | 34.08 | 34.86 | 36,766 | +0.13(+0.38%) |