Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.37 | 42.57 | 42.14 | 42.14 | 200,115 | -0.09(-0.22%) |
Jul 30, 2013 | 42.29 | 42.37 | 42.07 | 42.24 | 125,158 | +0.14(+0.34%) |
Jul 29, 2013 | 42.31 | 42.52 | 42.04 | 42.09 | 203,619 | -0.36(-0.86%) |
Jul 26, 2013 | 42.46 | 42.54 | 42.18 | 42.46 | 160,249 | -0.26(-0.60%) |
Jul 25, 2013 | 42.30 | 42.72 | 42.23 | 42.71 | 285,093 | +0.33(+0.79%) |
Jul 24, 2013 | 42.88 | 42.90 | 42.30 | 42.38 | 183,193 | -0.31(-0.72%) |
Jul 23, 2013 | 42.87 | 42.87 | 42.60 | 42.69 | 246,037 | -0.11(-0.27%) |
Jul 22, 2013 | 42.68 | 42.87 | 42.65 | 42.80 | 372,088 | +0.16(+0.37%) |
Jul 19, 2013 | 42.56 | 42.66 | 42.49 | 42.65 | 146,418 | +0.02(+0.05%) |
Jul 18, 2013 | 42.32 | 42.76 | 42.32 | 42.62 | 235,133 | +0.40(+0.95%) |
Jul 17, 2013 | 42.39 | 42.45 | 42.18 | 42.22 | 213,871 | +0.09(+0.21%) |
Jul 16, 2013 | 42.30 | 42.31 | 42.07 | 42.13 | 312,132 | -0.14(-0.34%) |
Jul 15, 2013 | 42.10 | 42.32 | 42.03 | 42.28 | 387,184 | +0.27(+0.63%) |
Jul 12, 2013 | 41.96 | 42.12 | 41.91 | 42.01 | 384,942 | +0.04(+0.09%) |
Jul 11, 2013 | 42.08 | 42.08 | 41.81 | 41.97 | 337,380 | +0.39(+0.94%) |
Jul 10, 2013 | 41.44 | 41.61 | 41.35 | 41.58 | 398,281 | +0.11(+0.26%) |
Jul 09, 2013 | 41.28 | 41.52 | 41.15 | 41.48 | 1,222,818 | +0.50(+1.21%) |
Jul 08, 2013 | 41.00 | 41.12 | 40.87 | 40.98 | 257,466 | +0.20(+0.50%) |
Jul 05, 2013 | 40.66 | 40.78 | 40.23 | 40.78 | 295,007 | +0.56(+1.40%) |
Jul 03, 2013 | 39.97 | 40.33 | 39.91 | 40.22 | 268,795 | +0.06(+0.16%) |
Jul 02, 2013 | 40.09 | 40.38 | 39.88 | 40.15 | 505,218 | +0.10(+0.24%) |
Jul 01, 2013 | 39.74 | 40.25 | 39.66 | 40.06 | 1,370,001 | +0.51(+1.28%) |
Jun 28, 2013 | 39.62 | 39.82 | 39.48 | 39.55 | 374,626 | -0.14(-0.34%) |
Jun 27, 2013 | 39.25 | 39.72 | 39.25 | 39.68 | 114,214 | +0.71(+1.81%) |
Jun 26, 2013 | 39.23 | 39.25 | 38.87 | 38.98 | 449,406 | +0.07(+0.18%) |
Jun 25, 2013 | 38.83 | 38.97 | 38.61 | 38.90 | 333,206 | +0.40(+1.04%) |
Jun 24, 2013 | 38.59 | 38.81 | 38.23 | 38.50 | 479,323 | -0.51(-1.30%) |
Jun 21, 2013 | 38.90 | 39.07 | 38.48 | 39.01 | 287,597 | +0.16(+0.40%) |
Jun 20, 2013 | 39.22 | 39.32 | 38.72 | 38.85 | 307,410 | -0.94(-2.35%) |
Jun 19, 2013 | 40.33 | 40.35 | 39.76 | 39.79 | 275,344 | -0.52(-1.30%) |
Jun 18, 2013 | 39.92 | 40.41 | 39.91 | 40.31 | 140,421 | +0.51(+1.27%) |
Jun 17, 2013 | 39.90 | 40.02 | 39.60 | 39.81 | 246,949 | +0.26(+0.65%) |
Jun 14, 2013 | 39.89 | 40.01 | 39.43 | 39.55 | 684,967 | -0.41(-1.03%) |
Jun 13, 2013 | 39.24 | 40.02 | 39.16 | 39.96 | 134,742 | +0.65(+1.66%) |
Jun 12, 2013 | 39.91 | 39.92 | 39.25 | 39.31 | 235,580 | -0.32(-0.82%) |
Jun 11, 2013 | 39.63 | 39.93 | 39.43 | 39.63 | 281,343 | -0.51(-1.28%) |
Jun 10, 2013 | 40.01 | 40.15 | 39.74 | 40.15 | 276,636 | +0.27(+0.69%) |
Jun 07, 2013 | 39.81 | 39.96 | 39.62 | 39.87 | 154,718 | +0.30(+0.76%) |
Jun 06, 2013 | 39.22 | 39.57 | 39.06 | 39.57 | 274,282 | +0.31(+0.79%) |
Jun 05, 2013 | 39.65 | 39.70 | 39.22 | 39.26 | 342,906 | -0.47(-1.19%) |
Jun 04, 2013 | 40.11 | 40.28 | 39.43 | 39.73 | 548,621 | -0.35(-0.87%) |
Jun 03, 2013 | 39.76 | 40.08 | 39.43 | 40.08 | 747,597 | +0.48(+1.21%) |
May 31, 2013 | 39.80 | 40.02 | 39.60 | 39.60 | 132,148 | -0.38(-0.94%) |
May 30, 2013 | 39.89 | 40.11 | 39.82 | 39.98 | 133,706 | +0.18(+0.46%) |
May 29, 2013 | 40.02 | 40.11 | 39.54 | 39.80 | 125,109 | -0.46(-1.14%) |
May 28, 2013 | 40.27 | 40.58 | 40.00 | 40.26 | 260,793 | +0.54(+1.37%) |
May 24, 2013 | 39.54 | 39.74 | 39.26 | 39.71 | 299,033 | +0.02(+0.05%) |
May 23, 2013 | 39.32 | 39.76 | 39.32 | 39.69 | 378,600 | -0.05(-0.14%) |
May 22, 2013 | 40.40 | 40.73 | 39.53 | 39.75 | 234,987 | -0.58(-1.44%) |
May 21, 2013 | 40.28 | 40.41 | 40.20 | 40.33 | 120,526 | +0.07(+0.18%) |
May 20, 2013 | 40.04 | 40.38 | 40.01 | 40.26 | 249,201 | +0.10(+0.25%) |
May 17, 2013 | 39.84 | 40.16 | 39.84 | 40.16 | 312,368 | +0.48(+1.20%) |
May 16, 2013 | 39.73 | 39.92 | 39.56 | 39.68 | 143,302 | -0.16(-0.41%) |
May 15, 2013 | 39.58 | 39.94 | 39.48 | 39.84 | 231,850 | +0.71(+1.81%) |
May 13, 2013 | 39.17 | 39.25 | 38.99 | 39.13 | 105,351 | -0.10(-0.26%) |
May 10, 2013 | 38.99 | 39.25 | 38.96 | 39.24 | 517,300 | +0.29(+0.75%) |
May 09, 2013 | 39.06 | 39.12 | 38.86 | 38.95 | 102,762 | -0.13(-0.35%) |
May 08, 2013 | 38.83 | 39.08 | 38.77 | 39.08 | 173,582 | +0.18(+0.46%) |
May 07, 2013 | 38.53 | 38.92 | 38.53 | 38.90 | 288,816 | +0.42(+1.08%) |
May 06, 2013 | 38.31 | 38.56 | 38.31 | 38.49 | 197,034 | +0.18(+0.46%) |
May 03, 2013 | 38.11 | 38.54 | 37.95 | 38.31 | 327,774 | +0.67(+1.77%) |
May 02, 2013 | 37.30 | 37.70 | 37.20 | 37.64 | 219,312 | +0.57(+1.55%) |
May 01, 2013 | 37.88 | 37.93 | 37.06 | 37.07 | 514,798 | -0.91(-2.39%) |
Apr 30, 2013 | 37.70 | 37.98 | 37.58 | 37.98 | 367,624 | +0.27(+0.70%) |
Apr 29, 2013 | 37.60 | 37.82 | 37.53 | 37.71 | 116,810 | +0.23(+0.62%) |
Apr 26, 2013 | 37.63 | 37.75 | 37.45 | 37.48 | 103,210 | -0.27(-0.73%) |
Apr 25, 2013 | 37.62 | 37.95 | 37.60 | 37.75 | 282,734 | +0.22(+0.58%) |
Apr 24, 2013 | 37.26 | 37.57 | 37.25 | 37.53 | 166,988 | +0.27(+0.72%) |
Apr 23, 2013 | 36.95 | 37.26 | 36.88 | 37.26 | 191,322 | +0.60(+1.63%) |
Apr 22, 2013 | 36.68 | 36.75 | 36.04 | 36.66 | 264,501 | +0.02(+0.06%) |
Apr 19, 2013 | 36.41 | 36.68 | 36.11 | 36.64 | 154,163 | +0.38(+1.05%) |
Apr 18, 2013 | 36.44 | 36.49 | 36.09 | 36.26 | 213,927 | -0.13(-0.36%) |
Apr 17, 2013 | 36.75 | 36.77 | 36.12 | 36.39 | 485,372 | -0.60(-1.62%) |
Apr 16, 2013 | 36.74 | 37.05 | 36.60 | 36.99 | 271,932 | +0.50(+1.38%) |
Apr 15, 2013 | 37.63 | 37.63 | 36.36 | 36.49 | 511,358 | -1.32(-3.50%) |
Apr 12, 2013 | 37.84 | 37.93 | 37.61 | 37.81 | 251,748 | -0.16(-0.42%) |
Apr 11, 2013 | 37.88 | 38.15 | 37.87 | 37.98 | 160,705 | +0.02(+0.06%) |
Apr 10, 2013 | 37.39 | 38.00 | 37.38 | 37.95 | 167,816 | +0.67(+1.79%) |
Apr 09, 2013 | 37.53 | 37.53 | 37.27 | 37.29 | 140,679 | -0.16(-0.43%) |
Apr 08, 2013 | 37.10 | 37.45 | 36.98 | 37.45 | 190,170 | +0.37(+1.00%) |
Apr 05, 2013 | 36.69 | 37.08 | 36.64 | 37.08 | 183,922 | -0.08(-0.22%) |
Apr 04, 2013 | 36.90 | 37.17 | 36.82 | 37.16 | 245,557 | +0.31(+0.85%) |
Apr 03, 2013 | 37.43 | 37.43 | 36.81 | 36.84 | 355,847 | -0.50(-1.33%) |
Apr 02, 2013 | 37.76 | 37.79 | 37.28 | 37.34 | 349,756 | -0.21(-0.55%) |
Apr 01, 2013 | 37.91 | 37.97 | 37.29 | 37.55 | 1,383,904 | -0.38(-1.00%) |
Mar 28, 2013 | 37.90 | 38.05 | 37.84 | 37.93 | 331,777 | -0.03(-0.08%) |
Mar 27, 2013 | 37.76 | 37.99 | 37.58 | 37.96 | 160,428 | -0.01(-0.02%) |
Mar 26, 2013 | 37.95 | 38.03 | 37.82 | 37.97 | 165,540 | +0.14(+0.38%) |
Mar 25, 2013 | 37.91 | 38.13 | 37.60 | 37.82 | 340,142 | -0.00(-0.00%) |
Mar 22, 2013 | 37.88 | 37.91 | 37.75 | 37.82 | 274,218 | +0.08(+0.22%) |
Mar 21, 2013 | 37.80 | 37.98 | 37.60 | 37.74 | 183,975 | -0.34(-0.88%) |
Mar 20, 2013 | 38.03 | 38.08 | 37.93 | 38.08 | 204,690 | +0.29(+0.78%) |
Mar 19, 2013 | 37.92 | 38.01 | 37.49 | 37.78 | 198,515 | -0.04(-0.10%) |
Mar 18, 2013 | 37.76 | 38.01 | 37.67 | 37.82 | 502,454 | -0.26(-0.69%) |
Mar 15, 2013 | 37.96 | 38.14 | 37.87 | 38.09 | 305,301 | +0.08(+0.21%) |
Mar 14, 2013 | 37.61 | 38.01 | 37.61 | 38.01 | 107,879 | +0.45(+1.19%) |
Mar 13, 2013 | 37.37 | 37.61 | 37.28 | 37.56 | 217,426 | +0.23(+0.61%) |
Mar 12, 2013 | 37.37 | 37.45 | 37.25 | 37.33 | 127,347 | -0.12(-0.33%) |
Mar 11, 2013 | 37.38 | 37.48 | 37.32 | 37.45 | 181,820 | -0.04(-0.10%) |
Mar 08, 2013 | 37.47 | 37.51 | 37.22 | 37.49 | 321,623 | +0.29(+0.78%) |
Mar 07, 2013 | 36.95 | 37.20 | 36.95 | 37.20 | 105,316 | +0.20(+0.55%) |
Mar 06, 2013 | 36.97 | 37.02 | 36.85 | 37.00 | 96,176 | +0.13(+0.34%) |
Mar 05, 2013 | 36.69 | 37.00 | 36.69 | 36.87 | 232,221 | +0.40(+1.10%) |
Mar 04, 2013 | 36.50 | 36.57 | 36.21 | 36.47 | 263,622 | -0.06(-0.16%) |
Mar 01, 2013 | 36.23 | 36.63 | 35.96 | 36.53 | 364,122 | +0.10(+0.28%) |
Feb 28, 2013 | 36.51 | 36.65 | 36.39 | 36.43 | 170,333 | +0.05(+0.14%) |
Feb 27, 2013 | 36.02 | 36.59 | 36.00 | 36.38 | 219,209 | +0.38(+1.06%) |
Feb 26, 2013 | 36.10 | 36.14 | 35.83 | 36.00 | 172,649 | +0.10(+0.28%) |
Feb 25, 2013 | 36.84 | 36.85 | 35.86 | 35.90 | 297,338 | -0.76(-2.08%) |
Feb 22, 2013 | 36.54 | 36.67 | 36.48 | 36.66 | 186,966 | +0.32(+0.87%) |
Feb 21, 2013 | 36.54 | 36.64 | 36.14 | 36.34 | 163,903 | -0.27(-0.74%) |
Feb 20, 2013 | 37.29 | 37.29 | 36.58 | 36.61 | 185,744 | -0.63(-1.68%) |
Feb 19, 2013 | 36.93 | 37.24 | 36.90 | 37.24 | 343,382 | +0.42(+1.13%) |
Feb 15, 2013 | 36.84 | 36.94 | 36.73 | 36.82 | 183,349 | +0.01(+0.02%) |
Feb 14, 2013 | 36.65 | 36.89 | 36.63 | 36.82 | 177,091 | +0.11(+0.31%) |
Feb 13, 2013 | 36.61 | 36.74 | 36.54 | 36.70 | 146,448 | +0.13(+0.36%) |
Feb 12, 2013 | 36.43 | 36.64 | 36.43 | 36.57 | 285,403 | +0.15(+0.42%) |
Feb 11, 2013 | 36.42 | 36.44 | 36.28 | 36.42 | 342,245 | -0.04(-0.12%) |
Feb 08, 2013 | 36.30 | 36.53 | 36.27 | 36.46 | 160,032 | +0.23(+0.63%) |
Feb 07, 2013 | 36.26 | 36.30 | 36.00 | 36.23 | 162,914 | -0.02(-0.06%) |
Feb 06, 2013 | 35.90 | 36.27 | 35.89 | 36.26 | 236,268 | +0.47(+1.30%) |
Feb 04, 2013 | 36.05 | 36.11 | 35.73 | 35.79 | 156,594 | -0.47(-1.30%) |
Feb 01, 2013 | 36.05 | 36.37 | 36.00 | 36.26 | 231,695 | +0.41(+1.15%) |
Jan 31, 2013 | 35.63 | 35.91 | 35.62 | 35.85 | 279,202 | +0.14(+0.39%) |
Jan 30, 2013 | 36.12 | 36.12 | 35.58 | 35.71 | 227,351 | -0.44(-1.21%) |
Jan 29, 2013 | 36.03 | 36.18 | 35.98 | 36.15 | 285,159 | +0.06(+0.17%) |
Jan 28, 2013 | 36.04 | 36.15 | 35.83 | 36.08 | 314,120 | +0.03(+0.09%) |
Jan 25, 2013 | 36.07 | 36.07 | 35.87 | 36.05 | 259,782 | +0.13(+0.36%) |
Jan 24, 2013 | 35.71 | 36.06 | 35.71 | 35.92 | 520,997 | +0.22(+0.62%) |
Jan 23, 2013 | 35.76 | 35.79 | 35.67 | 35.70 | 380,754 | -0.08(-0.21%) |
Jan 22, 2013 | 35.52 | 35.80 | 35.44 | 35.77 | 187,912 | +0.28(+0.78%) |
Jan 18, 2013 | 35.36 | 35.51 | 35.28 | 35.49 | 228,742 | +0.14(+0.39%) |
Jan 17, 2013 | 35.17 | 35.43 | 35.15 | 35.36 | 311,652 | +0.34(+0.96%) |
Jan 16, 2013 | 35.03 | 35.11 | 34.93 | 35.02 | 169,151 | -0.09(-0.26%) |
Jan 15, 2013 | 34.75 | 35.15 | 34.75 | 35.11 | 164,082 | +0.16(+0.45%) |
Jan 14, 2013 | 34.91 | 35.01 | 34.83 | 34.96 | 561,731 | -0.01(-0.02%) |
Jan 11, 2013 | 34.94 | 35.01 | 34.81 | 34.96 | 204,160 | -0.03(-0.07%) |
Jan 10, 2013 | 35.10 | 35.10 | 34.82 | 34.99 | 218,753 | +0.04(+0.12%) |
Jan 09, 2013 | 34.95 | 35.04 | 34.89 | 34.95 | 308,157 | +0.10(+0.29%) |
Jan 08, 2013 | 34.94 | 35.00 | 34.75 | 34.85 | 289,503 | -0.13(-0.38%) |
Jan 07, 2013 | 35.00 | 35.05 | 34.90 | 34.98 | 505,669 | -0.21(-0.59%) |
Jan 04, 2013 | 35.06 | 35.28 | 34.98 | 35.19 | 735,826 | +0.27(+0.78%) |
Jan 03, 2013 | 34.96 | 35.15 | 34.80 | 34.91 | 773,525 | -0.05(-0.13%) |
Jan 02, 2013 | 34.80 | 34.96 | 34.03 | 34.96 | 1,386,860 | +0.93(+2.74%) |
Dec 31, 2012 | 33.39 | 34.06 | 33.32 | 34.03 | 436,479 | +0.65(+1.94%) |
Dec 28, 2012 | 33.48 | 33.72 | 33.37 | 33.38 | 293,241 | -0.27(-0.81%) |
Dec 27, 2012 | 33.67 | 33.69 | 33.22 | 33.65 | 959,200 | +0.04(+0.12%) |
Dec 26, 2012 | 33.96 | 33.96 | 33.61 | 33.61 | 241,104 | -0.27(-0.79%) |
Dec 24, 2012 | 33.96 | 33.98 | 33.74 | 33.88 | 195,146 | -0.14(-0.41%) |
Dec 21, 2012 | 33.72 | 34.04 | 33.43 | 34.02 | 655,080 | -0.23(-0.68%) |
Dec 20, 2012 | 34.04 | 34.25 | 33.91 | 34.25 | 641,286 | +0.24(+0.72%) |
Dec 19, 2012 | 34.05 | 34.21 | 33.88 | 34.01 | 204,904 | +0.02(+0.06%) |
Dec 18, 2012 | 33.54 | 34.01 | 33.48 | 33.99 | 258,191 | +0.53(+1.58%) |
Dec 17, 2012 | 33.09 | 33.46 | 33.07 | 33.46 | 239,850 | +0.47(+1.42%) |
Dec 14, 2012 | 32.94 | 33.13 | 32.87 | 32.99 | 118,617 | -0.02(-0.06%) |
Dec 13, 2012 | 33.21 | 33.30 | 32.87 | 33.01 | 190,504 | -0.20(-0.62%) |
Dec 12, 2012 | 33.49 | 33.58 | 33.13 | 33.21 | 290,493 | -0.15(-0.45%) |
Dec 11, 2012 | 33.31 | 33.45 | 33.21 | 33.37 | 249,094 | +0.27(+0.82%) |
Dec 10, 2012 | 33.00 | 33.14 | 32.96 | 33.09 | 238,700 | +0.17(+0.51%) |
Dec 07, 2012 | 33.01 | 33.06 | 32.80 | 32.93 | 131,143 | +0.06(+0.18%) |
Dec 06, 2012 | 32.78 | 32.93 | 32.71 | 32.87 | 116,432 | +0.03(+0.09%) |
Dec 05, 2012 | 33.08 | 33.08 | 32.62 | 32.84 | 307,628 | -0.08(-0.24%) |
Dec 04, 2012 | 32.86 | 32.95 | 32.61 | 32.92 | 271,117 | +0.06(+0.18%) |
Nov 30, 2012 | 32.99 | 32.99 | 32.74 | 32.86 | 141,761 | -0.05(-0.16%) |
Nov 29, 2012 | 32.80 | 32.97 | 32.70 | 32.91 | 139,844 | +0.38(+1.15%) |
Nov 28, 2012 | 32.20 | 32.55 | 31.94 | 32.54 | 160,646 | +0.19(+0.59%) |
Nov 27, 2012 | 32.33 | 32.60 | 32.28 | 32.35 | 115,111 | +0.01(+0.03%) |
Nov 26, 2012 | 32.10 | 32.34 | 32.05 | 32.34 | 157,136 | +0.12(+0.38%) |
Nov 23, 2012 | 31.96 | 32.22 | 31.92 | 32.22 | 56,584 | +0.37(+1.15%) |
Nov 21, 2012 | 31.77 | 31.87 | 31.66 | 31.85 | 75,876 | +0.13(+0.41%) |
Nov 20, 2012 | 31.57 | 31.75 | 31.44 | 31.72 | 140,685 | +0.11(+0.34%) |
Nov 19, 2012 | 31.26 | 31.61 | 31.19 | 31.61 | 528,606 | +0.71(+2.28%) |
Nov 16, 2012 | 30.71 | 30.96 | 30.41 | 30.91 | 242,613 | +0.23(+0.75%) |
Nov 15, 2012 | 30.80 | 30.95 | 30.49 | 30.68 | 353,187 | -0.19(-0.61%) |
Nov 14, 2012 | 31.49 | 31.52 | 30.79 | 30.86 | 323,992 | -0.57(-1.82%) |
Nov 13, 2012 | 31.42 | 31.76 | 31.34 | 31.44 | 230,549 | -0.17(-0.53%) |
Nov 12, 2012 | 31.72 | 31.75 | 31.52 | 31.60 | 140,939 | -0.03(-0.08%) |
Nov 09, 2012 | 31.52 | 31.91 | 31.42 | 31.63 | 502,726 | +0.01(+0.04%) |
Nov 08, 2012 | 32.09 | 32.15 | 31.62 | 31.62 | 141,804 | -0.51(-1.58%) |
Nov 07, 2012 | 32.53 | 32.53 | 31.97 | 32.13 | 365,068 | -0.82(-2.48%) |
Nov 06, 2012 | 32.76 | 33.06 | 32.59 | 32.94 | 465,112 | +0.35(+1.09%) |
Nov 05, 2012 | 32.35 | 32.68 | 32.32 | 32.59 | 612,806 | +0.20(+0.62%) |
Nov 02, 2012 | 32.92 | 32.92 | 32.37 | 32.39 | 383,545 | -0.35(-1.07%) |
Nov 01, 2012 | 32.40 | 32.82 | 32.40 | 32.74 | 308,251 | +0.41(+1.28%) |
Oct 31, 2012 | 32.09 | 32.33 | 32.03 | 32.33 | 338,694 | +0.21(+0.66%) |
Oct 26, 2012 | 32.25 | 32.11 | 32.11 | 32.11 | 144,234 | -0.18(-0.55%) |
Oct 25, 2012 | 32.49 | 32.58 | 32.03 | 32.29 | 364,745 | +0.10(+0.32%) |
Oct 24, 2012 | 32.38 | 32.39 | 32.09 | 32.19 | 136,651 | -0.04(-0.13%) |
Oct 23, 2012 | 32.13 | 32.28 | 31.85 | 32.23 | 204,153 | -0.23(-0.71%) |
Oct 19, 2012 | 32.78 | 32.80 | 32.27 | 32.46 | 193,554 | -0.57(-1.72%) |
Oct 18, 2012 | 33.09 | 33.24 | 33.00 | 33.03 | 151,846 | -0.11(-0.33%) |
Oct 17, 2012 | 32.86 | 33.17 | 32.84 | 33.14 | 178,584 | +0.33(+1.02%) |
Oct 16, 2012 | 32.77 | 32.90 | 32.73 | 32.80 | 339,942 | +0.21(+0.65%) |
Oct 15, 2012 | 32.53 | 32.63 | 32.30 | 32.59 | 190,089 | +0.17(+0.53%) |
Oct 12, 2012 | 32.74 | 32.81 | 32.34 | 32.42 | 205,754 | -0.35(-1.06%) |
Oct 11, 2012 | 32.91 | 33.04 | 32.75 | 32.76 | 143,192 | +0.08(+0.24%) |
Oct 10, 2012 | 32.78 | 32.82 | 32.58 | 32.68 | 206,072 | -0.05(-0.15%) |
Oct 09, 2012 | 33.20 | 33.21 | 32.71 | 32.73 | 215,644 | -0.44(-1.32%) |
Oct 08, 2012 | 33.18 | 33.26 | 33.09 | 33.17 | 237,006 | -0.17(-0.51%) |
Oct 05, 2012 | 33.53 | 33.81 | 33.27 | 33.34 | 939,238 | +0.01(+0.02%) |
Oct 04, 2012 | 33.24 | 33.37 | 32.93 | 33.34 | 235,188 | +0.24(+0.72%) |
Oct 03, 2012 | 33.26 | 33.33 | 32.97 | 33.10 | 668,463 | -0.08(-0.23%) |
Oct 02, 2012 | 33.29 | 33.34 | 33.03 | 33.17 | 409,948 | +0.05(+0.14%) |
Oct 01, 2012 | 33.22 | 33.46 | 32.99 | 33.13 | 714,788 | +0.15(+0.47%) |
Sep 28, 2012 | 33.15 | 33.19 | 32.94 | 32.97 | 179,272 | -0.29(-0.88%) |
Sep 27, 2012 | 33.10 | 33.38 | 32.90 | 33.26 | 244,735 | +0.33(+1.00%) |
Sep 26, 2012 | 33.21 | 33.24 | 32.81 | 32.94 | 449,905 | -0.24(-0.73%) |
Sep 25, 2012 | 33.87 | 33.95 | 33.14 | 33.18 | 265,122 | -0.51(-1.51%) |
Sep 24, 2012 | 33.58 | 33.89 | 33.57 | 33.69 | 334,177 | -0.03(-0.10%) |
Sep 21, 2012 | 33.99 | 34.00 | 33.72 | 33.72 | 262,224 | +0.07(+0.20%) |
Sep 20, 2012 | 33.65 | 33.74 | 33.42 | 33.65 | 269,868 | -0.17(-0.49%) |
Sep 19, 2012 | 33.98 | 33.99 | 33.79 | 33.82 | 232,262 | -0.05(-0.14%) |
Sep 18, 2012 | 33.89 | 33.95 | 33.76 | 33.86 | 236,088 | -0.09(-0.27%) |
Sep 17, 2012 | 34.07 | 34.12 | 33.81 | 33.96 | 397,767 | -0.27(-0.78%) |
Sep 14, 2012 | 34.01 | 34.41 | 34.01 | 34.22 | 342,405 | +0.39(+1.14%) |
Sep 13, 2012 | 33.49 | 34.12 | 33.30 | 33.84 | 457,500 | +0.41(+1.22%) |
Sep 12, 2012 | 33.40 | 33.44 | 33.18 | 33.43 | 436,671 | +0.18(+0.55%) |
Sep 11, 2012 | 33.16 | 33.42 | 33.12 | 33.24 | 437,221 | +0.11(+0.34%) |
Sep 10, 2012 | 33.21 | 33.36 | 33.11 | 33.13 | 542,185 | -0.07(-0.23%) |
Sep 07, 2012 | 33.03 | 33.30 | 33.00 | 33.21 | 199,729 | +0.28(+0.85%) |
Sep 06, 2012 | 32.48 | 33.05 | 32.42 | 32.93 | 852,550 | +0.67(+2.06%) |
Sep 05, 2012 | 32.33 | 32.45 | 32.19 | 32.26 | 320,196 | -0.05(-0.14%) |
Sep 04, 2012 | 31.98 | 32.41 | 31.72 | 32.31 | 294,824 | +0.34(+1.05%) |
Aug 31, 2012 | 32.13 | 32.13 | 31.78 | 31.97 | 88,964 | +0.09(+0.29%) |
Aug 30, 2012 | 31.99 | 32.03 | 31.85 | 31.88 | 86,121 | -0.30(-0.93%) |
Aug 29, 2012 | 32.08 | 32.30 | 31.98 | 32.18 | 125,375 | +0.30(+0.94%) |
Aug 27, 2012 | 31.96 | 32.07 | 31.77 | 31.88 | 110,846 | +0.06(+0.20%) |
Aug 24, 2012 | 31.65 | 31.93 | 31.59 | 31.82 | 157,793 | +0.06(+0.18%) |
Aug 23, 2012 | 31.99 | 31.99 | 31.67 | 31.76 | 454,187 | -0.26(-0.82%) |
Aug 22, 2012 | 32.10 | 32.18 | 31.88 | 32.02 | 136,122 | -0.15(-0.45%) |
Aug 21, 2012 | 32.36 | 32.69 | 32.09 | 32.17 | 118,022 | +0.02(+0.06%) |
Aug 20, 2012 | 32.16 | 32.21 | 31.97 | 32.15 | 162,695 | -0.09(-0.28%) |
Aug 17, 2012 | 32.01 | 32.25 | 31.90 | 32.24 | 77,638 | +0.30(+0.95%) |
Aug 16, 2012 | 31.59 | 32.03 | 31.42 | 31.93 | 273,405 | +0.31(+0.99%) |
Aug 15, 2012 | 31.25 | 31.63 | 31.23 | 31.62 | 470,686 | +0.30(+0.97%) |
Aug 14, 2012 | 31.60 | 31.67 | 31.20 | 31.32 | 108,049 | -0.07(-0.23%) |
Aug 13, 2012 | 31.45 | 31.45 | 31.05 | 31.39 | 296,040 | -0.11(-0.36%) |
Aug 10, 2012 | 31.46 | 31.52 | 31.32 | 31.50 | 165,906 | -0.04(-0.13%) |
Aug 09, 2012 | 31.43 | 31.69 | 31.43 | 31.54 | 117,291 | +0.06(+0.18%) |
Aug 08, 2012 | 31.26 | 31.60 | 31.26 | 31.48 | 260,277 | +0.10(+0.30%) |
Aug 07, 2012 | 31.36 | 31.66 | 31.30 | 31.39 | 234,627 | +0.27(+0.88%) |
Aug 06, 2012 | 30.98 | 31.31 | 30.91 | 31.11 | 208,428 | +0.20(+0.63%) |
Aug 03, 2012 | 30.76 | 31.07 | 30.35 | 30.92 | 316,262 | +0.83(+2.77%) |
Aug 02, 2012 | 29.93 | 30.27 | 29.93 | 30.09 | 195,608 | -0.12(-0.40%) |