Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.71 | 37.38 | 36.14 | 37.04 | 863,105 | +0.35(+0.95%) |
Jun 27, 2013 | 36.01 | 36.96 | 35.74 | 36.69 | 0 | +0.91(+2.54%) |
Jun 26, 2013 | 35.65 | 36.18 | 35.10 | 35.78 | 0 | +0.37(+1.04%) |
Jun 25, 2013 | 36.14 | 36.24 | 34.92 | 35.41 | 0 | -0.36(-1.01%) |
Jun 24, 2013 | 35.29 | 36.22 | 34.89 | 35.77 | 0 | -0.07(-0.20%) |
Jun 21, 2013 | 35.57 | 36.04 | 35.17 | 35.84 | 631,777 | +0.36(+1.01%) |
Jun 20, 2013 | 35.51 | 36.40 | 35.23 | 35.48 | 0 | -0.62(-1.72%) |
Jun 19, 2013 | 36.10 | 36.58 | 35.94 | 36.10 | 0 | -0.15(-0.41%) |
Jun 18, 2013 | 35.88 | 36.38 | 35.67 | 36.25 | 0 | +0.38(+1.06%) |
Jun 17, 2013 | 35.49 | 36.17 | 35.49 | 35.87 | 0 | +0.85(+2.43%) |
Jun 14, 2013 | 34.87 | 35.26 | 34.08 | 35.02 | 0 | +0.35(+1.01%) |
Jun 13, 2013 | 34.28 | 34.68 | 33.84 | 34.67 | 963,375 | +0.45(+1.32%) |
Jun 12, 2013 | 35.13 | 35.13 | 34.11 | 34.22 | 562,382 | -0.55(-1.58%) |
Jun 11, 2013 | 34.83 | 35.66 | 34.35 | 34.77 | 493,682 | -0.52(-1.47%) |
Jun 10, 2013 | 35.52 | 35.66 | 35.12 | 35.29 | 0 | -0.16(-0.45%) |
Jun 07, 2013 | 35.54 | 35.78 | 35.09 | 35.45 | 0 | +0.26(+0.74%) |
Jun 06, 2013 | 35.37 | 35.41 | 34.71 | 35.19 | 1,036,146 | -0.19(-0.54%) |
Jun 05, 2013 | 35.75 | 36.39 | 35.21 | 35.38 | 0 | -0.50(-1.39%) |
Jun 04, 2013 | 37.15 | 37.35 | 35.68 | 35.88 | 0 | -0.97(-2.63%) |
Jun 03, 2013 | 36.03 | 37.16 | 35.76 | 36.85 | 888,380 | +1.10(+3.08%) |
May 31, 2013 | 36.03 | 36.49 | 35.74 | 35.75 | 381,316 | -0.43(-1.19%) |
May 30, 2013 | 36.05 | 36.65 | 35.71 | 36.18 | 473,862 | +0.21(+0.58%) |
May 29, 2013 | 36.09 | 36.33 | 35.62 | 35.97 | 587,049 | -0.48(-1.32%) |
May 28, 2013 | 36.27 | 37.15 | 35.94 | 36.45 | 717,304 | -0.25(-0.68%) |
May 24, 2013 | 36.62 | 36.99 | 36.15 | 36.70 | 0 | -0.28(-0.76%) |
May 23, 2013 | 36.82 | 37.20 | 36.29 | 36.98 | 0 | -0.32(-0.86%) |
May 22, 2013 | 38.15 | 38.74 | 37.17 | 37.30 | 0 | -0.86(-2.25%) |
May 21, 2013 | 37.68 | 38.51 | 37.17 | 38.16 | 0 | +0.36(+0.95%) |
May 20, 2013 | 37.42 | 38.06 | 37.38 | 37.80 | 0 | +0.21(+0.56%) |
May 17, 2013 | 36.96 | 37.88 | 36.96 | 37.59 | 0 | +0.74(+2.01%) |
May 16, 2013 | 36.05 | 37.33 | 35.81 | 36.85 | 868,995 | +0.63(+1.74%) |
May 15, 2013 | 36.28 | 36.41 | 36.01 | 36.22 | 0 | -0.85(-2.29%) |
May 13, 2013 | 36.61 | 37.64 | 36.49 | 37.07 | 0 | +0.20(+0.54%) |
May 10, 2013 | 35.85 | 37.05 | 35.85 | 36.87 | 0 | +1.19(+3.34%) |
May 09, 2013 | 35.85 | 36.25 | 35.60 | 35.68 | 0 | -0.23(-0.64%) |
May 08, 2013 | 35.62 | 35.94 | 35.32 | 35.91 | 0 | +0.28(+0.79%) |
May 07, 2013 | 34.70 | 35.68 | 34.37 | 35.63 | 0 | +1.21(+3.52%) |
May 06, 2013 | 32.58 | 35.65 | 32.15 | 34.42 | 2,885,489 | +1.82(+5.58%) |
May 03, 2013 | 32.74 | 32.98 | 32.40 | 32.60 | 0 | +0.20(+0.62%) |
May 02, 2013 | 32.76 | 33.22 | 32.34 | 32.40 | 0 | -0.25(-0.77%) |
May 01, 2013 | 32.88 | 33.11 | 32.38 | 32.65 | 1,651,114 | -0.47(-1.42%) |
Apr 30, 2013 | 33.00 | 33.39 | 32.70 | 33.12 | 0 | +0.19(+0.58%) |
Apr 29, 2013 | 32.38 | 32.96 | 32.23 | 32.93 | 815,660 | +0.59(+1.82%) |
Apr 26, 2013 | 32.20 | 32.51 | 32.25 | 32.34 | 556,387 | +0.09(+0.28%) |
Apr 25, 2013 | 32.11 | 32.63 | 32.11 | 32.25 | 1,502,062 | +0.21(+0.66%) |
Apr 24, 2013 | 31.87 | 32.49 | 31.41 | 32.04 | 833,598 | +0.05(+0.16%) |
Apr 23, 2013 | 31.91 | 32.34 | 31.46 | 31.99 | 1,517,676 | -0.01(-0.03%) |
Apr 22, 2013 | 31.54 | 32.19 | 30.89 | 32.00 | 1,366,766 | +0.50(+1.59%) |
Apr 19, 2013 | 29.56 | 32.08 | 29.53 | 31.50 | 3,658,394 | +1.37(+4.55%) |
Apr 18, 2013 | 30.90 | 30.95 | 29.72 | 30.13 | 1,521,950 | -0.65(-2.11%) |
Apr 17, 2013 | 31.45 | 31.92 | 30.10 | 30.78 | 953,361 | -1.02(-3.21%) |
Apr 16, 2013 | 31.53 | 32.04 | 31.18 | 31.80 | 1,163,566 | +0.60(+1.92%) |
Apr 15, 2013 | 32.44 | 32.71 | 31.17 | 31.20 | 890,788 | -1.56(-4.76%) |
Apr 12, 2013 | 32.74 | 32.97 | 32.18 | 32.76 | 415,221 | -0.10(-0.30%) |
Apr 11, 2013 | 32.50 | 33.00 | 32.42 | 32.86 | 476,526 | +0.23(+0.70%) |
Apr 10, 2013 | 31.98 | 32.67 | 31.97 | 32.63 | 469,519 | +0.75(+2.35%) |
Apr 09, 2013 | 31.75 | 32.16 | 31.50 | 31.88 | 577,127 | +0.20(+0.63%) |
Apr 08, 2013 | 31.19 | 31.75 | 31.05 | 31.68 | 714,515 | +0.64(+2.06%) |
Apr 05, 2013 | 30.90 | 31.21 | 30.54 | 31.04 | 508,616 | -0.46(-1.46%) |
Apr 04, 2013 | 30.94 | 31.51 | 30.45 | 31.50 | 1,022,539 | +0.55(+1.78%) |
Apr 03, 2013 | 31.83 | 32.23 | 30.09 | 30.95 | 2,162,432 | -0.90(-2.83%) |
Apr 02, 2013 | 32.73 | 32.92 | 31.78 | 31.85 | 729,258 | -0.59(-1.82%) |
Apr 01, 2013 | 33.40 | 33.84 | 32.24 | 32.44 | 736,498 | -1.07(-3.19%) |
Mar 28, 2013 | 33.42 | 33.65 | 32.96 | 33.51 | 545,439 | +0.19(+0.57%) |
Mar 27, 2013 | 33.40 | 33.70 | 33.28 | 33.32 | 357,471 | -0.28(-0.83%) |
Mar 26, 2013 | 33.00 | 33.70 | 32.90 | 33.60 | 395,257 | +0.73(+2.22%) |
Mar 25, 2013 | 32.69 | 33.25 | 32.65 | 32.87 | 546,399 | +0.24(+0.74%) |
Mar 22, 2013 | 32.17 | 32.70 | 32.03 | 32.63 | 405,319 | +0.60(+1.87%) |
Mar 21, 2013 | 32.26 | 32.59 | 31.72 | 32.03 | 423,059 | -0.57(-1.75%) |
Mar 20, 2013 | 32.42 | 32.75 | 32.29 | 32.60 | 315,859 | +0.31(+0.96%) |
Mar 19, 2013 | 32.38 | 32.85 | 31.84 | 32.29 | 475,222 | -0.08(-0.25%) |
Mar 18, 2013 | 32.51 | 33.00 | 32.22 | 32.37 | 512,278 | -0.67(-2.03%) |
Mar 15, 2013 | 33.35 | 33.50 | 32.46 | 33.04 | 966,396 | -0.25(-0.75%) |
Mar 14, 2013 | 33.03 | 33.35 | 32.69 | 33.29 | 342,476 | +0.41(+1.25%) |
Mar 13, 2013 | 32.91 | 32.99 | 32.49 | 32.88 | 480,352 | -0.08(-0.24%) |
Mar 12, 2013 | 33.44 | 33.67 | 32.81 | 32.96 | 572,837 | -0.57(-1.70%) |
Mar 11, 2013 | 33.10 | 33.60 | 32.90 | 33.53 | 443,661 | +0.24(+0.72%) |
Mar 08, 2013 | 32.99 | 33.30 | 32.44 | 33.29 | 621,190 | +0.57(+1.74%) |
Mar 07, 2013 | 32.42 | 32.75 | 32.24 | 32.72 | 387,164 | +0.28(+0.86%) |
Mar 06, 2013 | 31.91 | 32.47 | 31.91 | 32.44 | 690,110 | +0.64(+2.01%) |
Mar 05, 2013 | 31.14 | 32.09 | 31.14 | 31.80 | 525,049 | +0.81(+2.61%) |
Mar 04, 2013 | 31.12 | 31.16 | 30.67 | 30.99 | 493,220 | -0.14(-0.45%) |
Mar 01, 2013 | 31.18 | 31.64 | 30.70 | 31.13 | 626,883 | -0.31(-0.99%) |
Feb 28, 2013 | 31.55 | 31.66 | 31.24 | 31.44 | 460,819 | -0.03(-0.10%) |
Feb 27, 2013 | 31.06 | 31.85 | 31.06 | 31.47 | 466,138 | +0.42(+1.35%) |
Feb 26, 2013 | 31.31 | 31.43 | 30.97 | 31.05 | 545,947 | -0.15(-0.48%) |
Feb 25, 2013 | 31.98 | 32.33 | 31.13 | 31.20 | 467,959 | -0.68(-2.13%) |
Feb 22, 2013 | 31.49 | 32.05 | 31.02 | 31.88 | 687,837 | +0.47(+1.50%) |
Feb 21, 2013 | 31.06 | 31.43 | 30.95 | 31.41 | 1,041,999 | -0.32(-1.01%) |
Feb 20, 2013 | 32.38 | 32.92 | 31.71 | 31.73 | 711,842 | -0.87(-2.67%) |
Feb 19, 2013 | 32.51 | 32.67 | 32.25 | 32.60 | 809,676 | -0.13(-0.40%) |
Feb 15, 2013 | 32.84 | 32.84 | 32.45 | 32.73 | 728,072 | +0.17(+0.52%) |
Feb 14, 2013 | 32.76 | 32.91 | 32.50 | 32.56 | 644,916 | -0.19(-0.58%) |
Feb 13, 2013 | 32.96 | 33.15 | 32.49 | 32.75 | 1,501,927 | -0.27(-0.82%) |
Feb 12, 2013 | 33.07 | 33.16 | 32.77 | 33.02 | 741,444 | -0.01(-0.03%) |
Feb 11, 2013 | 32.56 | 33.07 | 32.50 | 33.03 | 999,006 | +0.30(+0.92%) |
Feb 08, 2013 | 32.40 | 33.04 | 32.19 | 32.73 | 872,084 | +0.49(+1.52%) |
Feb 07, 2013 | 32.18 | 32.41 | 31.83 | 32.24 | 623,065 | -0.01(-0.03%) |
Feb 06, 2013 | 32.11 | 32.46 | 31.63 | 32.25 | 1,296,786 | +0.13(+0.40%) |
Feb 04, 2013 | 31.26 | 32.51 | 31.16 | 32.12 | 2,651,874 | +0.22(+0.69%) |
Feb 01, 2013 | 31.44 | 32.08 | 31.09 | 31.90 | 1,561,372 | +0.54(+1.72%) |
Jan 31, 2013 | 32.62 | 32.80 | 30.73 | 31.36 | 5,756,785 | +2.09(+7.14%) |
Jan 30, 2013 | 29.21 | 30.04 | 28.27 | 29.27 | 4,455,864 | +0.50(+1.74%) |
Jan 29, 2013 | 28.63 | 28.77 | 28.25 | 28.77 | 1,055,773 | +0.19(+0.66%) |
Jan 28, 2013 | 28.55 | 29.07 | 28.50 | 28.58 | 1,449,779 | -0.01(-0.03%) |
Jan 25, 2013 | 27.89 | 28.61 | 27.58 | 28.59 | 1,209,871 | +0.77(+2.77%) |
Jan 24, 2013 | 27.06 | 27.91 | 27.06 | 27.82 | 1,117,398 | +0.73(+2.69%) |
Jan 23, 2013 | 27.47 | 27.52 | 26.81 | 27.09 | 808,849 | -0.33(-1.20%) |
Jan 22, 2013 | 26.62 | 27.44 | 26.55 | 27.42 | 1,160,989 | +0.78(+2.93%) |
Jan 18, 2013 | 26.54 | 27.20 | 26.28 | 26.64 | 658,929 | +0.16(+0.60%) |
Jan 17, 2013 | 26.11 | 26.86 | 26.06 | 26.48 | 723,565 | +0.48(+1.85%) |
Jan 16, 2013 | 26.31 | 26.40 | 25.68 | 26.00 | 802,840 | -0.34(-1.29%) |
Jan 15, 2013 | 26.69 | 26.69 | 26.15 | 26.34 | 588,855 | -0.30(-1.13%) |
Jan 14, 2013 | 25.84 | 26.78 | 25.61 | 26.64 | 1,142,983 | +0.77(+2.98%) |
Jan 11, 2013 | 26.50 | 26.55 | 25.68 | 25.87 | 1,828,683 | -1.02(-3.79%) |
Jan 10, 2013 | 27.39 | 27.48 | 26.65 | 26.89 | 1,320,647 | -0.41(-1.50%) |
Jan 09, 2013 | 28.42 | 28.47 | 27.23 | 27.30 | 1,334,979 | -0.95(-3.36%) |
Jan 08, 2013 | 29.00 | 29.01 | 28.06 | 28.25 | 946,593 | -0.69(-2.38%) |
Jan 07, 2013 | 29.25 | 29.31 | 28.59 | 28.94 | 579,377 | -0.37(-1.26%) |
Jan 04, 2013 | 29.38 | 29.51 | 29.02 | 29.31 | 902,261 | +0.14(+0.48%) |
Jan 03, 2013 | 29.04 | 29.25 | 28.60 | 29.17 | 1,242,317 | +0.77(+2.71%) |
Jan 02, 2013 | 28.30 | 28.49 | 28.00 | 28.40 | 847,897 | +0.66(+2.38%) |
Dec 31, 2012 | 27.00 | 27.77 | 26.92 | 27.74 | 585,681 | +0.67(+2.48%) |
Dec 28, 2012 | 27.26 | 27.37 | 26.89 | 27.07 | 518,303 | -0.43(-1.56%) |
Dec 27, 2012 | 27.49 | 27.61 | 26.85 | 27.50 | 511,171 | +0.11(+0.40%) |
Dec 26, 2012 | 28.01 | 28.22 | 27.36 | 27.39 | 705,082 | -0.61(-2.18%) |
Dec 24, 2012 | 28.43 | 28.57 | 27.88 | 28.00 | 426,632 | -0.40(-1.41%) |
Dec 21, 2012 | 28.00 | 28.55 | 27.77 | 28.40 | 1,833,218 | +0.22(+0.78%) |
Dec 20, 2012 | 27.74 | 28.28 | 27.58 | 28.18 | 1,359,469 | +0.55(+1.99%) |
Dec 19, 2012 | 27.20 | 27.76 | 27.00 | 27.63 | 775,488 | +0.45(+1.66%) |
Dec 18, 2012 | 26.53 | 27.18 | 26.45 | 27.18 | 763,090 | +0.65(+2.45%) |
Dec 17, 2012 | 26.34 | 26.57 | 26.21 | 26.53 | 563,215 | +0.17(+0.64%) |
Dec 14, 2012 | 26.26 | 26.59 | 26.25 | 26.36 | 591,766 | -0.02(-0.08%) |
Dec 13, 2012 | 26.70 | 26.99 | 26.25 | 26.38 | 715,821 | -0.36(-1.35%) |
Dec 12, 2012 | 26.91 | 27.24 | 26.69 | 26.74 | 1,088,269 | -0.05(-0.19%) |
Dec 11, 2012 | 26.10 | 26.96 | 25.78 | 26.79 | 972,119 | +0.59(+2.25%) |
Dec 10, 2012 | 25.49 | 26.25 | 25.41 | 26.20 | 740,730 | +0.69(+2.70%) |
Dec 07, 2012 | 25.75 | 25.96 | 25.25 | 25.51 | 1,223,029 | -0.13(-0.51%) |
Dec 06, 2012 | 24.60 | 25.72 | 23.45 | 25.64 | 6,786,313 | -0.50(-1.91%) |
Dec 05, 2012 | 26.66 | 26.76 | 26.07 | 26.14 | 1,172,713 | -0.39(-1.47%) |
Dec 04, 2012 | 27.02 | 27.05 | 26.46 | 26.53 | 1,029,279 | -0.86(-3.14%) |
Nov 30, 2012 | 27.43 | 27.59 | 27.03 | 27.39 | 854,875 | -0.08(-0.29%) |
Nov 29, 2012 | 26.90 | 27.54 | 26.89 | 27.47 | 1,067,165 | +0.67(+2.50%) |
Nov 28, 2012 | 26.69 | 26.90 | 26.51 | 26.80 | 633,517 | -0.10(-0.37%) |
Nov 27, 2012 | 26.99 | 27.26 | 26.85 | 26.90 | 999,430 | -0.09(-0.33%) |
Nov 26, 2012 | 27.40 | 27.49 | 26.84 | 26.99 | 863,831 | -0.42(-1.53%) |
Nov 23, 2012 | 26.98 | 27.44 | 26.93 | 27.41 | 310,012 | +0.54(+2.01%) |
Nov 21, 2012 | 26.73 | 27.11 | 26.60 | 26.87 | 871,882 | +0.15(+0.56%) |
Nov 20, 2012 | 26.31 | 26.75 | 26.12 | 26.72 | 1,063,714 | +0.01(+0.04%) |
Nov 19, 2012 | 26.44 | 26.77 | 26.27 | 26.71 | 1,003,767 | +0.59(+2.26%) |
Nov 16, 2012 | 25.40 | 26.15 | 25.12 | 26.12 | 1,891,242 | +0.73(+2.87%) |
Nov 15, 2012 | 25.75 | 25.90 | 24.77 | 25.39 | 1,590,411 | -0.26(-1.01%) |
Nov 14, 2012 | 26.42 | 26.51 | 25.65 | 25.65 | 1,398,028 | -0.77(-2.91%) |
Nov 13, 2012 | 26.39 | 26.82 | 26.14 | 26.42 | 1,043,031 | -0.09(-0.34%) |
Nov 12, 2012 | 26.08 | 26.84 | 25.87 | 26.51 | 1,235,608 | +0.63(+2.43%) |
Nov 09, 2012 | 26.01 | 26.24 | 25.62 | 25.88 | 1,405,362 | -0.35(-1.33%) |
Nov 08, 2012 | 25.92 | 26.39 | 25.70 | 26.23 | 2,355,042 | +0.54(+2.10%) |
Nov 07, 2012 | 25.84 | 25.87 | 25.06 | 25.69 | 1,912,368 | -0.34(-1.31%) |
Nov 06, 2012 | 26.55 | 26.65 | 25.87 | 26.03 | 930,866 | -0.18(-0.69%) |
Nov 05, 2012 | 26.32 | 26.33 | 25.64 | 26.21 | 1,131,815 | +0.23(+0.89%) |
Nov 02, 2012 | 26.54 | 26.73 | 25.97 | 25.98 | 1,393,844 | -0.44(-1.67%) |
Nov 01, 2012 | 26.55 | 26.83 | 26.27 | 26.42 | 1,436,076 | -0.14(-0.55%) |
Oct 31, 2012 | 26.41 | 26.64 | 26.10 | 26.57 | 1,200,667 | +0.48(+1.82%) |
Oct 26, 2012 | 26.53 | 26.09 | 26.09 | 26.09 | 2,187,900 | -0.40(-1.51%) |
Oct 25, 2012 | 27.01 | 27.37 | 26.31 | 26.49 | 1,221,728 | -0.39(-1.45%) |
Oct 24, 2012 | 27.01 | 27.56 | 26.78 | 26.88 | 1,042,827 | -0.04(-0.15%) |
Oct 23, 2012 | 27.07 | 27.42 | 26.76 | 26.92 | 1,293,730 | -0.76(-2.75%) |
Oct 19, 2012 | 27.77 | 28.97 | 27.40 | 27.68 | 5,212,684 | -0.50(-1.77%) |
Oct 18, 2012 | 27.63 | 28.38 | 25.33 | 28.18 | 20,905,074 | -7.23(-20.42%) |
Oct 17, 2012 | 38.27 | 38.43 | 34.55 | 35.41 | 6,763,461 | -2.86(-7.47%) |
Oct 16, 2012 | 37.05 | 38.31 | 36.93 | 38.27 | 842,499 | +1.40(+3.80%) |
Oct 15, 2012 | 36.68 | 37.05 | 36.59 | 36.87 | 563,926 | +0.31(+0.85%) |
Oct 12, 2012 | 37.04 | 37.33 | 36.55 | 36.56 | 313,108 | -0.34(-0.92%) |
Oct 11, 2012 | 37.06 | 37.15 | 36.10 | 36.90 | 1,335,923 | +0.33(+0.90%) |
Oct 10, 2012 | 37.00 | 37.41 | 36.33 | 36.57 | 703,808 | -0.46(-1.24%) |
Oct 09, 2012 | 38.23 | 38.26 | 36.63 | 37.03 | 742,912 | -1.06(-2.78%) |
Oct 08, 2012 | 38.00 | 38.37 | 37.60 | 38.09 | 756,782 | -0.05(-0.13%) |
Oct 05, 2012 | 39.11 | 39.39 | 38.02 | 38.14 | 524,954 | -0.76(-1.95%) |
Oct 04, 2012 | 38.44 | 38.90 | 38.07 | 38.90 | 720,808 | +0.78(+2.05%) |
Oct 03, 2012 | 37.38 | 38.33 | 37.38 | 38.12 | 971,136 | -0.04(-0.10%) |
Oct 02, 2012 | 38.33 | 38.50 | 37.83 | 38.16 | 836,744 | +0.16(+0.42%) |
Oct 01, 2012 | 37.17 | 38.46 | 37.15 | 38.00 | 1,444,342 | +1.03(+2.79%) |
Sep 28, 2012 | 37.28 | 37.41 | 36.78 | 36.97 | 541,041 | -0.60(-1.60%) |
Sep 27, 2012 | 36.97 | 37.60 | 36.62 | 37.57 | 567,352 | +0.84(+2.29%) |
Sep 26, 2012 | 37.22 | 37.41 | 36.29 | 36.73 | 612,465 | -0.50(-1.34%) |
Sep 25, 2012 | 37.66 | 38.23 | 37.12 | 37.23 | 778,980 | -0.10(-0.27%) |
Sep 24, 2012 | 37.64 | 37.74 | 37.13 | 37.33 | 712,667 | -0.50(-1.32%) |
Sep 21, 2012 | 37.02 | 37.85 | 36.68 | 37.83 | 1,618,544 | +1.31(+3.59%) |
Sep 20, 2012 | 36.85 | 36.85 | 36.02 | 36.52 | 1,288,671 | -0.51(-1.38%) |
Sep 19, 2012 | 37.68 | 37.68 | 36.99 | 37.03 | 663,957 | -0.43(-1.15%) |
Sep 18, 2012 | 37.40 | 37.58 | 37.02 | 37.46 | 739,425 | -0.09(-0.24%) |
Sep 17, 2012 | 37.42 | 37.91 | 36.33 | 37.55 | 1,293,938 | -0.67(-1.75%) |
Sep 14, 2012 | 39.18 | 39.50 | 37.81 | 38.22 | 1,301,934 | -0.95(-2.43%) |
Sep 13, 2012 | 38.61 | 39.82 | 38.10 | 39.17 | 867,826 | +0.66(+1.71%) |
Sep 12, 2012 | 38.33 | 38.74 | 38.08 | 38.51 | 1,220,751 | +0.41(+1.08%) |
Sep 11, 2012 | 37.81 | 38.74 | 37.56 | 38.10 | 1,202,096 | +0.62(+1.65%) |
Sep 10, 2012 | 37.92 | 37.97 | 37.27 | 37.48 | 855,124 | -0.44(-1.16%) |
Sep 07, 2012 | 37.74 | 38.24 | 37.36 | 37.92 | 1,167,764 | +0.55(+1.47%) |
Sep 06, 2012 | 35.95 | 37.72 | 35.78 | 37.37 | 1,660,383 | +1.73(+4.85%) |
Sep 05, 2012 | 34.97 | 35.84 | 34.97 | 35.64 | 1,305,164 | +0.46(+1.31%) |
Sep 04, 2012 | 33.92 | 35.40 | 33.71 | 35.18 | 740,735 | +1.23(+3.62%) |
Aug 31, 2012 | 33.89 | 34.50 | 33.82 | 33.95 | 822,185 | +0.12(+0.35%) |
Aug 30, 2012 | 33.66 | 34.06 | 33.41 | 33.83 | 856,242 | -0.16(-0.47%) |
Aug 29, 2012 | 33.60 | 34.05 | 33.19 | 33.99 | 545,745 | +1.17(+3.56%) |
Aug 27, 2012 | 32.93 | 33.16 | 32.42 | 32.82 | 643,273 | -0.07(-0.21%) |
Aug 24, 2012 | 32.22 | 33.30 | 32.17 | 32.89 | 796,459 | +0.49(+1.51%) |
Aug 23, 2012 | 33.65 | 33.89 | 32.13 | 32.40 | 1,271,231 | -1.38(-4.09%) |
Aug 22, 2012 | 34.10 | 34.17 | 33.56 | 33.78 | 599,978 | -0.29(-0.85%) |
Aug 21, 2012 | 34.01 | 34.53 | 33.85 | 34.07 | 825,050 | +0.10(+0.29%) |
Aug 20, 2012 | 34.73 | 35.05 | 33.54 | 33.97 | 985,209 | -0.70(-2.02%) |
Aug 17, 2012 | 34.26 | 34.68 | 34.00 | 34.67 | 552,289 | +0.36(+1.05%) |
Aug 16, 2012 | 34.30 | 34.48 | 33.73 | 34.31 | 402,634 | +0.06(+0.18%) |
Aug 15, 2012 | 34.08 | 34.34 | 33.81 | 34.25 | 434,559 | -0.02(-0.06%) |
Aug 14, 2012 | 34.29 | 34.85 | 34.07 | 34.27 | 573,795 | +0.23(+0.68%) |
Aug 13, 2012 | 34.50 | 34.52 | 33.52 | 34.04 | 483,305 | -0.40(-1.16%) |
Aug 10, 2012 | 34.57 | 34.60 | 34.21 | 34.44 | 303,229 | -0.28(-0.81%) |
Aug 09, 2012 | 34.59 | 34.91 | 34.32 | 34.72 | 614,830 | +0.13(+0.38%) |
Aug 08, 2012 | 34.95 | 35.20 | 34.41 | 34.59 | 544,814 | -0.70(-1.98%) |
Aug 07, 2012 | 34.38 | 35.77 | 34.38 | 35.29 | 917,661 | +1.03(+3.01%) |
Aug 06, 2012 | 35.10 | 35.16 | 34.23 | 34.26 | 682,230 | -0.04(-0.12%) |
Aug 03, 2012 | 34.25 | 34.85 | 34.18 | 34.30 | 946,320 | +0.74(+2.21%) |
Aug 02, 2012 | 33.73 | 33.86 | 32.50 | 33.56 | 922,548 | -0.01(-0.03%) |
Aug 01, 2012 | 34.08 | 34.50 | 33.43 | 33.57 | 1,079,256 | -0.39(-1.15%) |
Jul 31, 2012 | 34.44 | 35.05 | 33.94 | 33.96 | 1,238,240 | -0.38(-1.11%) |
Jul 30, 2012 | 36.06 | 36.10 | 34.14 | 34.34 | 1,721,463 | -1.48(-4.13%) |
Jul 27, 2012 | 35.03 | 36.04 | 35.03 | 35.82 | 1,905,468 | +0.82(+2.34%) |
Jul 26, 2012 | 34.79 | 35.40 | 34.54 | 35.00 | 1,870,433 | +0.74(+2.16%) |
Jul 25, 2012 | 33.13 | 34.41 | 33.13 | 34.26 | 2,371,077 | +1.10(+3.32%) |
Jul 24, 2012 | 33.51 | 33.85 | 32.86 | 33.16 | 1,511,209 | -0.49(-1.46%) |
Jul 23, 2012 | 33.35 | 33.77 | 33.04 | 33.65 | 1,601,062 | -0.53(-1.55%) |
Jul 20, 2012 | 31.21 | 34.30 | 31.00 | 34.18 | 5,130,668 | +2.48(+7.82%) |
Jul 19, 2012 | 31.10 | 32.00 | 30.79 | 31.70 | 2,992,119 | +0.84(+2.72%) |
Jul 18, 2012 | 30.76 | 31.28 | 30.12 | 30.86 | 1,630,048 | -0.03(-0.10%) |
Jul 17, 2012 | 31.20 | 31.38 | 30.12 | 30.89 | 1,391,738 | -0.09(-0.29%) |
Jul 16, 2012 | 31.47 | 31.47 | 30.02 | 30.98 | 2,176,914 | -0.68(-2.15%) |
Jul 13, 2012 | 31.84 | 31.86 | 31.45 | 31.66 | 884,211 | +0.08(+0.25%) |
Jul 12, 2012 | 32.23 | 32.41 | 31.22 | 31.58 | 1,537,291 | -1.19(-3.63%) |
Jul 11, 2012 | 33.52 | 33.60 | 32.44 | 32.77 | 981,712 | -0.82(-2.44%) |
Jul 10, 2012 | 34.90 | 35.47 | 33.36 | 33.59 | 1,398,062 | -1.05(-3.03%) |
Jul 09, 2012 | 34.19 | 34.81 | 34.12 | 34.64 | 843,369 | +0.44(+1.29%) |
Jul 06, 2012 | 34.75 | 34.81 | 34.00 | 34.20 | 604,409 | -0.74(-2.12%) |
Jul 05, 2012 | 35.00 | 35.55 | 34.61 | 34.94 | 674,250 | -0.10(-0.29%) |
Jul 03, 2012 | 35.53 | 35.56 | 34.80 | 35.04 | 717,080 | -0.18(-0.51%) |