Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.10 | 44.95 | 43.78 | 44.48 | 161,209 | +0.16(+0.36%) |
May 30, 2013 | 44.44 | 44.83 | 44.25 | 44.32 | 104,918 | -0.12(-0.28%) |
May 29, 2013 | 44.53 | 44.94 | 44.12 | 44.44 | 81,095 | -0.41(-0.91%) |
May 28, 2013 | 45.03 | 45.62 | 44.55 | 44.85 | 95,052 | +0.26(+0.57%) |
May 24, 2013 | 44.53 | 44.72 | 44.24 | 44.59 | 66,950 | -0.22(-0.49%) |
May 23, 2013 | 44.65 | 45.10 | 44.57 | 44.81 | 107,204 | -0.12(-0.28%) |
May 22, 2013 | 45.26 | 45.48 | 44.64 | 44.94 | 165,206 | -0.41(-0.92%) |
May 21, 2013 | 45.22 | 45.69 | 45.19 | 45.35 | 130,344 | +0.05(+0.12%) |
May 20, 2013 | 45.07 | 45.58 | 44.86 | 45.30 | 284,915 | +0.18(+0.39%) |
May 17, 2013 | 44.20 | 45.13 | 43.86 | 45.12 | 204,841 | +1.21(+2.75%) |
May 16, 2013 | 44.17 | 44.49 | 43.64 | 43.91 | 191,276 | -0.25(-0.56%) |
May 15, 2013 | 43.97 | 44.32 | 43.77 | 44.16 | 95,403 | +0.59(+1.36%) |
May 13, 2013 | 43.55 | 43.97 | 43.46 | 43.57 | 142,709 | -0.12(-0.28%) |
May 10, 2013 | 43.09 | 43.72 | 43.03 | 43.69 | 180,078 | +0.79(+1.85%) |
May 09, 2013 | 42.81 | 43.24 | 42.51 | 42.90 | 120,807 | +0.11(+0.27%) |
May 08, 2013 | 42.31 | 43.16 | 42.31 | 42.78 | 93,056 | +0.29(+0.69%) |
May 07, 2013 | 42.33 | 42.64 | 42.00 | 42.49 | 264,634 | +0.13(+0.31%) |
May 06, 2013 | 42.24 | 42.59 | 42.10 | 42.36 | 355,380 | +0.05(+0.13%) |
May 03, 2013 | 42.68 | 42.46 | 42.12 | 42.31 | 320,201 | +0.17(+0.40%) |
May 02, 2013 | 41.94 | 42.47 | 39.52 | 42.14 | 734,057 | -0.40(-0.93%) |
May 01, 2013 | 43.32 | 43.51 | 42.46 | 42.53 | 281,099 | -0.98(-2.25%) |
Apr 30, 2013 | 43.51 | 43.58 | 43.06 | 43.51 | 128,036 | +0.08(+0.18%) |
Apr 29, 2013 | 43.34 | 43.74 | 43.22 | 43.44 | 60,115 | +0.21(+0.49%) |
Apr 26, 2013 | 43.61 | 43.61 | 42.85 | 43.22 | 79,815 | -0.39(-0.89%) |
Apr 25, 2013 | 42.99 | 43.85 | 42.91 | 43.61 | 206,209 | +0.60(+1.40%) |
Apr 24, 2013 | 42.70 | 43.06 | 42.64 | 43.01 | 164,566 | +0.26(+0.62%) |
Apr 23, 2013 | 42.50 | 42.84 | 42.26 | 42.75 | 200,405 | +0.48(+1.13%) |
Apr 22, 2013 | 42.14 | 42.45 | 41.29 | 42.27 | 192,473 | +0.10(+0.23%) |
Apr 19, 2013 | 42.17 | 42.32 | 41.84 | 42.17 | 120,530 | +0.03(+0.06%) |
Apr 18, 2013 | 42.31 | 42.68 | 41.87 | 42.15 | 225,231 | -0.01(-0.02%) |
Apr 17, 2013 | 41.94 | 42.27 | 41.16 | 42.16 | 185,980 | -0.01(-0.02%) |
Apr 16, 2013 | 42.10 | 42.30 | 41.74 | 42.16 | 117,398 | +0.40(+0.95%) |
Apr 15, 2013 | 42.94 | 43.01 | 41.62 | 41.77 | 196,750 | -1.41(-3.27%) |
Apr 12, 2013 | 43.32 | 43.36 | 42.80 | 43.18 | 85,394 | -0.31(-0.71%) |
Apr 11, 2013 | 43.42 | 43.74 | 43.20 | 43.49 | 76,697 | -0.01(-0.02%) |
Apr 10, 2013 | 42.96 | 43.64 | 42.62 | 43.50 | 114,969 | +0.70(+1.63%) |
Apr 09, 2013 | 43.05 | 43.19 | 42.74 | 42.80 | 83,263 | -0.11(-0.27%) |
Apr 08, 2013 | 43.16 | 43.27 | 42.55 | 42.91 | 145,711 | -0.25(-0.57%) |
Apr 05, 2013 | 42.66 | 43.25 | 42.38 | 43.16 | 130,967 | -0.18(-0.41%) |
Apr 04, 2013 | 43.11 | 43.36 | 42.70 | 43.34 | 78,314 | +0.37(+0.86%) |
Apr 03, 2013 | 43.74 | 43.74 | 42.65 | 42.97 | 242,071 | -0.65(-1.50%) |
Apr 02, 2013 | 44.41 | 44.41 | 43.50 | 43.62 | 805,563 | -0.54(-1.22%) |
Apr 01, 2013 | 45.09 | 45.39 | 43.28 | 44.16 | 411,470 | -1.02(-2.27%) |
Mar 28, 2013 | 44.50 | 45.36 | 44.50 | 45.18 | 561,365 | +0.70(+1.57%) |
Mar 27, 2013 | 43.98 | 44.50 | 42.82 | 44.49 | 866,878 | +0.27(+0.62%) |
Mar 26, 2013 | 44.20 | 44.46 | 43.98 | 44.21 | 318,873 | +0.26(+0.58%) |
Mar 25, 2013 | 44.16 | 44.25 | 43.37 | 43.96 | 297,608 | -0.04(-0.08%) |
Mar 22, 2013 | 43.74 | 44.28 | 43.56 | 43.99 | 253,456 | +0.38(+0.87%) |
Mar 21, 2013 | 43.73 | 43.97 | 43.49 | 43.61 | 103,931 | -0.27(-0.62%) |
Mar 20, 2013 | 43.75 | 44.18 | 43.24 | 43.89 | 181,354 | +0.55(+1.26%) |
Mar 19, 2013 | 43.37 | 43.59 | 43.05 | 43.34 | 119,995 | +0.03(+0.06%) |
Mar 18, 2013 | 42.87 | 43.44 | 42.63 | 43.31 | 122,326 | +0.04(+0.10%) |
Mar 15, 2013 | 43.30 | 43.36 | 43.08 | 43.27 | 195,383 | +0.03(+0.06%) |
Mar 14, 2013 | 42.99 | 43.25 | 42.78 | 43.24 | 71,726 | +0.26(+0.60%) |
Mar 13, 2013 | 42.73 | 43.06 | 42.63 | 42.98 | 137,787 | +0.17(+0.39%) |
Mar 12, 2013 | 42.80 | 42.92 | 42.58 | 42.82 | 102,373 | +0.00(+0.00%) |
Mar 11, 2013 | 42.49 | 42.83 | 42.41 | 42.82 | 133,111 | +0.10(+0.23%) |
Mar 08, 2013 | 42.52 | 42.89 | 42.46 | 42.72 | 81,219 | +0.42(+1.00%) |
Mar 07, 2013 | 41.90 | 42.34 | 41.87 | 42.30 | 115,336 | +0.14(+0.33%) |
Mar 06, 2013 | 42.08 | 42.22 | 41.88 | 42.16 | 96,850 | +0.19(+0.44%) |
Mar 05, 2013 | 41.40 | 42.29 | 41.40 | 41.97 | 234,788 | +0.67(+1.63%) |
Mar 04, 2013 | 41.27 | 41.50 | 40.95 | 41.30 | 83,826 | -0.19(-0.47%) |
Mar 01, 2013 | 40.76 | 41.65 | 40.45 | 41.49 | 158,344 | +0.41(+0.99%) |
Feb 28, 2013 | 41.51 | 41.59 | 41.06 | 41.09 | 119,628 | -0.13(-0.32%) |
Feb 27, 2013 | 40.31 | 41.50 | 40.31 | 41.22 | 166,211 | +1.07(+2.66%) |
Feb 26, 2013 | 40.06 | 40.49 | 39.66 | 40.15 | 130,924 | +0.13(+0.33%) |
Feb 25, 2013 | 40.68 | 40.89 | 40.02 | 40.02 | 190,876 | -0.63(-1.54%) |
Feb 22, 2013 | 40.28 | 40.65 | 40.02 | 40.65 | 94,494 | +0.45(+1.12%) |
Feb 21, 2013 | 40.57 | 40.69 | 40.02 | 40.19 | 151,581 | -0.36(-0.89%) |
Feb 20, 2013 | 40.97 | 41.06 | 40.47 | 40.56 | 196,773 | -0.37(-0.91%) |
Feb 19, 2013 | 41.09 | 41.23 | 40.71 | 40.93 | 178,057 | -0.04(-0.11%) |
Feb 15, 2013 | 40.98 | 41.17 | 40.82 | 40.97 | 152,001 | +0.15(+0.37%) |
Feb 14, 2013 | 40.57 | 41.17 | 40.57 | 40.82 | 105,896 | +0.23(+0.57%) |
Feb 13, 2013 | 40.30 | 40.68 | 40.09 | 40.59 | 216,283 | +0.45(+1.12%) |
Feb 12, 2013 | 39.58 | 40.63 | 39.53 | 40.14 | 187,314 | +0.52(+1.31%) |
Feb 11, 2013 | 39.51 | 39.89 | 39.25 | 39.62 | 120,118 | +0.18(+0.45%) |
Feb 08, 2013 | 39.74 | 39.93 | 39.23 | 39.44 | 107,944 | -0.17(-0.42%) |
Feb 07, 2013 | 39.54 | 39.86 | 38.92 | 39.61 | 101,016 | +0.20(+0.52%) |
Feb 06, 2013 | 39.22 | 39.63 | 39.21 | 39.41 | 214,426 | +0.08(+0.20%) |
Feb 04, 2013 | 39.63 | 39.85 | 38.98 | 39.33 | 151,446 | -0.57(-1.42%) |
Feb 01, 2013 | 39.50 | 40.04 | 39.50 | 39.89 | 94,690 | +0.62(+1.57%) |
Jan 31, 2013 | 39.49 | 39.61 | 38.95 | 39.28 | 114,630 | -0.26(-0.67%) |
Jan 30, 2013 | 40.13 | 40.21 | 39.37 | 39.54 | 319,281 | -0.73(-1.82%) |
Jan 29, 2013 | 39.22 | 40.29 | 39.22 | 40.27 | 123,963 | +0.97(+2.47%) |
Jan 28, 2013 | 39.58 | 39.71 | 39.24 | 39.30 | 91,259 | -0.25(-0.63%) |
Jan 25, 2013 | 39.57 | 39.74 | 39.24 | 39.55 | 192,720 | +0.17(+0.43%) |
Jan 24, 2013 | 38.84 | 39.59 | 38.68 | 39.38 | 136,964 | +0.41(+1.04%) |
Jan 23, 2013 | 38.85 | 39.01 | 38.74 | 38.98 | 138,896 | +0.00(+0.00%) |
Jan 22, 2013 | 38.40 | 39.02 | 38.34 | 38.98 | 114,225 | +0.49(+1.29%) |
Jan 18, 2013 | 37.85 | 38.50 | 37.84 | 38.48 | 100,972 | +0.57(+1.49%) |
Jan 17, 2013 | 37.64 | 38.00 | 37.48 | 37.92 | 127,939 | +0.48(+1.27%) |
Jan 16, 2013 | 37.37 | 37.52 | 37.19 | 37.44 | 130,930 | +0.02(+0.05%) |
Jan 15, 2013 | 37.09 | 37.57 | 37.09 | 37.42 | 116,514 | +0.08(+0.21%) |
Jan 14, 2013 | 37.28 | 37.34 | 37.01 | 37.34 | 530,543 | -0.03(-0.07%) |
Jan 11, 2013 | 37.09 | 37.48 | 36.78 | 37.37 | 189,737 | +0.28(+0.76%) |
Jan 10, 2013 | 36.95 | 37.09 | 36.43 | 37.09 | 114,383 | +0.34(+0.91%) |
Jan 09, 2013 | 36.61 | 37.08 | 36.61 | 36.75 | 147,196 | +0.15(+0.41%) |
Jan 08, 2013 | 36.60 | 36.78 | 36.23 | 36.60 | 96,290 | -0.10(-0.26%) |
Jan 07, 2013 | 36.70 | 36.85 | 36.51 | 36.70 | 50,959 | -0.20(-0.55%) |
Jan 04, 2013 | 36.99 | 37.08 | 36.86 | 36.90 | 102,429 | +0.11(+0.31%) |
Jan 03, 2013 | 37.04 | 37.09 | 36.57 | 36.79 | 100,007 | -0.19(-0.50%) |
Jan 02, 2013 | 37.40 | 37.50 | 36.62 | 36.97 | 161,517 | +0.86(+2.37%) |
Dec 31, 2012 | 35.44 | 36.19 | 35.24 | 36.12 | 74,939 | +0.68(+1.92%) |
Dec 28, 2012 | 35.30 | 35.71 | 35.20 | 35.44 | 66,316 | -0.09(-0.25%) |
Dec 27, 2012 | 35.64 | 35.90 | 34.81 | 35.52 | 89,286 | -0.13(-0.37%) |
Dec 26, 2012 | 35.79 | 35.89 | 35.29 | 35.66 | 59,884 | -0.06(-0.17%) |
Dec 24, 2012 | 35.91 | 36.01 | 35.48 | 35.72 | 51,702 | -0.12(-0.34%) |
Dec 21, 2012 | 35.58 | 35.92 | 35.40 | 35.84 | 300,238 | -0.09(-0.25%) |
Dec 20, 2012 | 35.70 | 36.11 | 35.55 | 35.93 | 62,110 | +0.26(+0.72%) |
Dec 19, 2012 | 35.94 | 36.04 | 35.63 | 35.67 | 61,868 | -0.29(-0.81%) |
Dec 18, 2012 | 35.66 | 35.98 | 35.55 | 35.97 | 67,928 | +0.36(+1.02%) |
Dec 17, 2012 | 35.19 | 35.68 | 35.00 | 35.60 | 79,940 | +0.49(+1.41%) |
Dec 14, 2012 | 34.87 | 35.51 | 34.87 | 35.11 | 81,090 | +0.10(+0.28%) |
Dec 13, 2012 | 35.69 | 35.70 | 34.81 | 35.01 | 356,655 | -0.53(-1.49%) |
Dec 12, 2012 | 35.66 | 35.90 | 35.35 | 35.54 | 103,615 | +0.06(+0.17%) |
Dec 11, 2012 | 34.88 | 35.52 | 34.88 | 35.48 | 427,043 | +0.41(+1.16%) |
Dec 10, 2012 | 35.06 | 35.20 | 34.73 | 35.07 | 201,687 | -0.04(-0.10%) |
Dec 07, 2012 | 35.26 | 35.26 | 34.74 | 35.11 | 75,283 | +0.07(+0.20%) |
Dec 06, 2012 | 35.49 | 35.49 | 34.76 | 35.04 | 56,252 | -0.47(-1.32%) |
Dec 05, 2012 | 35.12 | 35.71 | 34.92 | 35.51 | 153,003 | +0.40(+1.13%) |
Dec 04, 2012 | 34.45 | 35.11 | 34.38 | 35.11 | 191,033 | +0.42(+1.22%) |
Nov 30, 2012 | 34.59 | 34.73 | 34.34 | 34.68 | 129,523 | +0.20(+0.59%) |
Nov 29, 2012 | 34.45 | 34.58 | 34.01 | 34.48 | 199,991 | +0.21(+0.62%) |
Nov 28, 2012 | 33.96 | 34.44 | 33.25 | 34.27 | 352,705 | +0.27(+0.81%) |
Nov 27, 2012 | 33.95 | 34.40 | 33.80 | 34.00 | 308,863 | +0.11(+0.31%) |
Nov 26, 2012 | 34.01 | 34.51 | 33.88 | 33.89 | 170,764 | -0.26(-0.75%) |
Nov 23, 2012 | 33.79 | 34.22 | 33.79 | 34.15 | 23,691 | +0.47(+1.39%) |
Nov 21, 2012 | 33.22 | 33.71 | 33.22 | 33.68 | 39,240 | +0.50(+1.52%) |
Nov 20, 2012 | 33.35 | 33.47 | 33.02 | 33.17 | 93,386 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.78 | 33.02 | 33.39 | 169,565 | +0.47(+1.42%) |
Nov 16, 2012 | 32.67 | 33.01 | 32.36 | 32.92 | 280,528 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.24 | 32.28 | 32.78 | 180,253 | -0.25(-0.75%) |
Nov 14, 2012 | 33.97 | 34.00 | 32.85 | 33.02 | 186,202 | -0.91(-2.68%) |
Nov 13, 2012 | 33.78 | 34.52 | 33.78 | 33.93 | 172,927 | +0.07(+0.21%) |
Nov 12, 2012 | 34.24 | 34.32 | 33.71 | 33.86 | 74,121 | -0.31(-0.90%) |
Nov 09, 2012 | 34.17 | 34.67 | 33.59 | 34.17 | 127,116 | +0.43(+1.28%) |
Nov 08, 2012 | 34.44 | 34.44 | 33.33 | 33.74 | 167,352 | -0.63(-1.82%) |
Nov 07, 2012 | 34.78 | 35.17 | 34.31 | 34.37 | 200,437 | -0.63(-1.79%) |
Nov 06, 2012 | 35.34 | 35.58 | 34.89 | 34.99 | 156,821 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.60 | 34.35 | 34.84 | 311,097 | +0.07(+0.20%) |
Nov 02, 2012 | 33.57 | 35.28 | 33.26 | 34.77 | 353,023 | +1.36(+4.07%) |
Nov 01, 2012 | 32.24 | 33.56 | 32.24 | 33.41 | 244,290 | +1.13(+3.50%) |
Oct 31, 2012 | 31.43 | 32.46 | 31.36 | 32.28 | 356,260 | +0.96(+3.07%) |
Oct 26, 2012 | 31.87 | 31.32 | 31.32 | 31.32 | 106,114 | -0.51(-1.61%) |
Oct 25, 2012 | 32.05 | 32.32 | 31.67 | 31.83 | 139,012 | +0.01(+0.03%) |
Oct 24, 2012 | 32.58 | 32.58 | 31.79 | 31.82 | 133,845 | -0.56(-1.72%) |
Oct 23, 2012 | 31.99 | 32.57 | 31.84 | 32.38 | 76,032 | +0.37(+1.16%) |
Oct 19, 2012 | 32.17 | 32.56 | 31.83 | 32.01 | 217,949 | -0.38(-1.17%) |
Oct 18, 2012 | 32.59 | 32.81 | 32.37 | 32.39 | 366,653 | -0.33(-1.00%) |
Oct 17, 2012 | 32.64 | 33.08 | 32.45 | 32.72 | 103,401 | +0.04(+0.11%) |
Oct 16, 2012 | 32.61 | 32.72 | 32.41 | 32.68 | 112,035 | +0.26(+0.79%) |
Oct 15, 2012 | 32.36 | 32.85 | 32.16 | 32.42 | 125,233 | +0.24(+0.74%) |
Oct 12, 2012 | 32.45 | 32.67 | 32.04 | 32.19 | 53,399 | -0.20(-0.63%) |
Oct 11, 2012 | 32.73 | 32.84 | 32.34 | 32.39 | 69,853 | -0.08(-0.24%) |
Oct 10, 2012 | 32.71 | 32.71 | 32.19 | 32.47 | 40,609 | -0.16(-0.49%) |
Oct 09, 2012 | 33.20 | 33.21 | 32.44 | 32.63 | 96,467 | -0.64(-1.94%) |
Oct 08, 2012 | 33.27 | 33.69 | 32.97 | 33.27 | 62,949 | -0.19(-0.55%) |
Oct 05, 2012 | 33.18 | 33.59 | 33.10 | 33.46 | 110,081 | +0.34(+1.04%) |
Oct 04, 2012 | 33.10 | 33.36 | 32.67 | 33.11 | 78,010 | +0.18(+0.54%) |
Oct 03, 2012 | 32.67 | 33.25 | 32.50 | 32.94 | 125,871 | +0.25(+0.76%) |
Oct 02, 2012 | 32.42 | 32.78 | 32.21 | 32.69 | 76,158 | +0.35(+1.09%) |
Oct 01, 2012 | 31.89 | 32.35 | 31.69 | 32.34 | 310,318 | +0.54(+1.69%) |
Sep 28, 2012 | 31.64 | 31.94 | 31.30 | 31.80 | 79,817 | +0.05(+0.17%) |
Sep 27, 2012 | 31.76 | 31.97 | 31.49 | 31.74 | 153,423 | +0.01(+0.03%) |
Sep 26, 2012 | 31.76 | 31.81 | 31.10 | 31.74 | 147,181 | -0.04(-0.11%) |
Sep 25, 2012 | 32.94 | 32.99 | 31.28 | 31.77 | 225,840 | -1.15(-3.49%) |
Sep 24, 2012 | 33.38 | 33.38 | 32.62 | 32.92 | 156,994 | -0.67(-2.00%) |
Sep 21, 2012 | 33.46 | 33.64 | 33.17 | 33.59 | 137,399 | +0.23(+0.69%) |
Sep 20, 2012 | 33.14 | 33.54 | 32.92 | 33.36 | 69,635 | -0.04(-0.13%) |
Sep 19, 2012 | 33.37 | 33.76 | 33.24 | 33.40 | 142,273 | +0.03(+0.08%) |
Sep 18, 2012 | 33.86 | 33.86 | 33.21 | 33.38 | 139,601 | -0.66(-1.95%) |
Sep 17, 2012 | 34.15 | 34.26 | 33.74 | 34.04 | 89,327 | -0.29(-0.85%) |
Sep 14, 2012 | 34.32 | 34.41 | 33.92 | 34.33 | 165,344 | +0.02(+0.05%) |
Sep 13, 2012 | 34.21 | 34.74 | 33.85 | 34.31 | 231,811 | -0.12(-0.36%) |
Sep 12, 2012 | 34.41 | 34.46 | 34.12 | 34.44 | 59,567 | +0.15(+0.44%) |
Sep 11, 2012 | 34.13 | 34.52 | 34.02 | 34.29 | 84,635 | +0.19(+0.57%) |
Sep 10, 2012 | 34.15 | 34.30 | 34.01 | 34.09 | 98,571 | -0.14(-0.41%) |
Sep 07, 2012 | 34.08 | 34.43 | 33.89 | 34.23 | 81,547 | +0.32(+0.94%) |
Sep 06, 2012 | 33.48 | 34.19 | 33.42 | 33.92 | 141,120 | +0.57(+1.72%) |
Sep 05, 2012 | 33.22 | 33.48 | 33.05 | 33.34 | 104,673 | +0.06(+0.19%) |
Sep 04, 2012 | 33.02 | 33.32 | 32.55 | 33.28 | 135,015 | +0.13(+0.40%) |
Aug 31, 2012 | 33.29 | 33.32 | 32.71 | 33.15 | 109,774 | +0.08(+0.24%) |
Aug 30, 2012 | 32.99 | 33.23 | 32.73 | 33.07 | 132,173 | -0.10(-0.29%) |
Aug 29, 2012 | 33.21 | 33.46 | 32.93 | 33.17 | 127,838 | +0.06(+0.19%) |
Aug 27, 2012 | 32.90 | 33.18 | 32.80 | 33.10 | 127,173 | +0.27(+0.83%) |
Aug 24, 2012 | 32.67 | 33.17 | 32.40 | 32.83 | 97,465 | -0.02(-0.05%) |
Aug 23, 2012 | 32.89 | 33.02 | 32.62 | 32.85 | 89,468 | -0.13(-0.40%) |
Aug 22, 2012 | 33.30 | 33.32 | 32.77 | 32.98 | 126,749 | -0.26(-0.80%) |
Aug 21, 2012 | 33.38 | 33.97 | 33.11 | 33.25 | 226,188 | -0.14(-0.42%) |
Aug 20, 2012 | 32.22 | 33.62 | 32.22 | 33.39 | 487,351 | +1.17(+3.62%) |
Aug 17, 2012 | 31.10 | 32.30 | 31.10 | 32.22 | 368,236 | +1.10(+3.55%) |
Aug 16, 2012 | 30.33 | 31.26 | 30.19 | 31.12 | 189,361 | +0.76(+2.50%) |
Aug 15, 2012 | 30.00 | 30.38 | 29.85 | 30.36 | 110,872 | +0.44(+1.48%) |
Aug 14, 2012 | 29.85 | 30.12 | 29.83 | 29.92 | 220,197 | +0.11(+0.39%) |
Aug 13, 2012 | 30.04 | 30.10 | 29.64 | 29.80 | 248,171 | -0.23(-0.76%) |
Aug 10, 2012 | 29.85 | 30.15 | 29.82 | 30.03 | 154,357 | +0.01(+0.03%) |
Aug 09, 2012 | 29.40 | 30.28 | 29.40 | 30.02 | 313,831 | +0.58(+1.98%) |
Aug 08, 2012 | 28.83 | 29.48 | 28.83 | 29.44 | 208,824 | +0.43(+1.49%) |
Aug 07, 2012 | 29.40 | 29.49 | 28.80 | 29.01 | 309,002 | +0.32(+1.11%) |
Aug 06, 2012 | 28.68 | 29.02 | 28.54 | 28.69 | 141,725 | +0.01(+0.03%) |
Aug 03, 2012 | 29.90 | 29.96 | 28.57 | 28.68 | 419,509 | -0.95(-3.22%) |
Aug 02, 2012 | 29.25 | 30.05 | 28.87 | 29.63 | 224,914 | +0.09(+0.30%) |
Aug 01, 2012 | 30.67 | 30.80 | 29.48 | 29.55 | 214,071 | -0.89(-2.93%) |
Jul 31, 2012 | 30.33 | 30.70 | 30.30 | 30.44 | 123,629 | -0.02(-0.06%) |
Jul 30, 2012 | 30.28 | 30.66 | 30.28 | 30.46 | 220,221 | +0.30(+1.00%) |
Jul 27, 2012 | 30.29 | 30.39 | 29.96 | 30.15 | 564,010 | +0.14(+0.47%) |
Jul 26, 2012 | 31.22 | 31.44 | 29.94 | 30.01 | 283,334 | -0.83(-2.69%) |
Jul 25, 2012 | 31.16 | 31.51 | 30.74 | 30.84 | 141,595 | -0.10(-0.31%) |
Jul 24, 2012 | 31.56 | 31.70 | 30.74 | 30.94 | 117,429 | -0.64(-2.01%) |
Jul 23, 2012 | 31.29 | 31.84 | 31.19 | 31.58 | 62,016 | -0.30(-0.94%) |
Jul 20, 2012 | 31.92 | 32.04 | 31.66 | 31.88 | 90,375 | -0.28(-0.88%) |
Jul 19, 2012 | 32.52 | 32.57 | 32.06 | 32.16 | 66,395 | -0.16(-0.49%) |
Jul 18, 2012 | 31.57 | 32.49 | 31.50 | 32.32 | 172,369 | +0.64(+2.04%) |
Jul 17, 2012 | 31.06 | 31.75 | 30.87 | 31.67 | 96,341 | +0.72(+2.31%) |
Jul 16, 2012 | 31.43 | 31.49 | 30.92 | 30.96 | 152,253 | -0.58(-1.85%) |
Jul 13, 2012 | 30.96 | 31.68 | 30.96 | 31.54 | 167,931 | +0.60(+1.94%) |
Jul 12, 2012 | 31.06 | 31.23 | 30.72 | 30.94 | 184,367 | -0.40(-1.27%) |
Jul 11, 2012 | 32.42 | 32.49 | 31.08 | 31.34 | 167,059 | -1.02(-3.14%) |
Jul 10, 2012 | 33.39 | 33.51 | 32.24 | 32.35 | 138,742 | -0.81(-2.45%) |
Jul 09, 2012 | 33.09 | 33.31 | 32.84 | 33.17 | 128,241 | -0.04(-0.13%) |
Jul 06, 2012 | 32.85 | 33.25 | 32.80 | 33.21 | 141,910 | +0.01(+0.03%) |
Jul 05, 2012 | 32.94 | 33.39 | 32.78 | 33.20 | 104,611 | +0.12(+0.37%) |
Jul 03, 2012 | 32.52 | 33.24 | 32.12 | 33.08 | 199,688 | +0.49(+1.52%) |
Jul 02, 2012 | 32.55 | 32.98 | 31.96 | 32.58 | 293,266 | -0.41(-1.26%) |
Jun 29, 2012 | 33.02 | 33.10 | 32.61 | 33.00 | 381,196 | +0.71(+2.19%) |
Jun 28, 2012 | 32.25 | 32.45 | 31.60 | 32.29 | 117,878 | -0.23(-0.71%) |
Jun 27, 2012 | 32.34 | 32.80 | 32.34 | 32.52 | 196,359 | +0.21(+0.66%) |
Jun 26, 2012 | 32.61 | 32.69 | 32.17 | 32.31 | 102,695 | -0.26(-0.79%) |
Jun 25, 2012 | 32.80 | 32.93 | 32.46 | 32.57 | 252,570 | -0.66(-1.99%) |
Jun 22, 2012 | 33.35 | 33.49 | 32.92 | 33.23 | 216,671 | +0.04(+0.13%) |
Jun 21, 2012 | 33.93 | 34.04 | 33.00 | 33.18 | 154,687 | -0.81(-2.39%) |
Jun 20, 2012 | 34.32 | 34.50 | 33.89 | 34.00 | 207,257 | -0.46(-1.33%) |
Jun 19, 2012 | 33.48 | 34.63 | 33.42 | 34.46 | 108,629 | +1.04(+3.12%) |
Jun 18, 2012 | 33.02 | 33.71 | 33.01 | 33.41 | 88,140 | +0.18(+0.53%) |
Jun 15, 2012 | 33.13 | 33.62 | 32.70 | 33.24 | 353,432 | +0.11(+0.35%) |
Jun 14, 2012 | 33.00 | 33.40 | 32.77 | 33.12 | 139,652 | +0.17(+0.51%) |
Jun 13, 2012 | 34.06 | 34.17 | 32.76 | 32.95 | 450,173 | -1.18(-3.47%) |
Jun 12, 2012 | 34.09 | 34.38 | 33.68 | 34.14 | 147,206 | +0.19(+0.57%) |
Jun 11, 2012 | 34.81 | 34.87 | 33.84 | 33.94 | 171,735 | -0.54(-1.56%) |
Jun 08, 2012 | 34.25 | 34.91 | 34.09 | 34.48 | 180,293 | +0.14(+0.41%) |
Jun 07, 2012 | 34.21 | 34.58 | 34.00 | 34.34 | 317,683 | +0.49(+1.46%) |
Jun 06, 2012 | 33.57 | 34.06 | 33.48 | 33.85 | 354,247 | +0.46(+1.38%) |
Jun 05, 2012 | 33.16 | 33.66 | 32.95 | 33.39 | 150,789 | +0.11(+0.32%) |
Jun 04, 2012 | 33.14 | 33.30 | 32.57 | 33.28 | 173,564 | +0.48(+1.45%) |