Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.96 | 41.33 | 40.84 | 41.33 | 160,501 | +0.43(+1.05%) |
Apr 29, 2013 | 40.66 | 40.98 | 40.66 | 40.90 | 267,279 | +0.33(+0.81%) |
Apr 26, 2013 | 40.77 | 40.74 | 40.43 | 40.57 | 187,476 | -0.17(-0.42%) |
Apr 25, 2013 | 40.74 | 40.91 | 40.63 | 40.74 | 296,904 | +0.12(+0.29%) |
Apr 24, 2013 | 40.46 | 40.67 | 40.45 | 40.62 | 259,737 | +0.22(+0.55%) |
Apr 23, 2013 | 40.16 | 40.42 | 40.08 | 40.40 | 162,456 | +0.43(+1.09%) |
Apr 22, 2013 | 39.89 | 40.09 | 39.44 | 39.97 | 550,449 | +0.07(+0.16%) |
Apr 19, 2013 | 39.71 | 39.98 | 39.42 | 39.90 | 148,356 | +0.37(+0.93%) |
Apr 18, 2013 | 39.79 | 39.85 | 39.40 | 39.53 | 301,307 | -0.18(-0.46%) |
Apr 17, 2013 | 40.10 | 40.10 | 39.44 | 39.72 | 804,717 | -0.68(-1.68%) |
Apr 16, 2013 | 40.12 | 40.40 | 39.93 | 40.40 | 475,420 | +0.62(+1.57%) |
Apr 15, 2013 | 40.93 | 40.93 | 39.71 | 39.78 | 400,604 | -1.34(-3.25%) |
Apr 12, 2013 | 41.18 | 41.24 | 40.94 | 41.11 | 363,698 | -0.20(-0.48%) |
Apr 11, 2013 | 41.13 | 41.43 | 41.07 | 41.31 | 352,957 | +0.16(+0.40%) |
Apr 10, 2013 | 40.75 | 41.16 | 40.75 | 41.14 | 407,328 | +0.50(+1.24%) |
Apr 09, 2013 | 40.69 | 40.81 | 40.47 | 40.64 | 862,383 | +0.00(+0.00%) |
Apr 08, 2013 | 40.33 | 40.64 | 40.19 | 40.64 | 389,926 | +0.34(+0.84%) |
Apr 05, 2013 | 39.98 | 40.32 | 39.74 | 40.30 | 453,779 | -0.03(-0.08%) |
Apr 04, 2013 | 40.21 | 40.35 | 40.08 | 40.34 | 712,996 | +0.19(+0.48%) |
Apr 03, 2013 | 40.84 | 40.89 | 40.05 | 40.14 | 889,873 | -0.61(-1.50%) |
Apr 02, 2013 | 41.17 | 41.17 | 40.63 | 40.76 | 525,781 | -0.18(-0.45%) |
Apr 01, 2013 | 41.32 | 41.37 | 40.81 | 40.94 | 1,072,375 | -0.40(-0.96%) |
Mar 28, 2013 | 41.29 | 41.37 | 41.05 | 41.34 | 329,885 | +0.21(+0.51%) |
Mar 27, 2013 | 40.81 | 41.14 | 40.66 | 41.13 | 146,575 | +0.11(+0.27%) |
Mar 26, 2013 | 40.95 | 41.04 | 40.77 | 41.02 | 213,764 | +0.25(+0.61%) |
Mar 25, 2013 | 40.92 | 41.09 | 40.58 | 40.77 | 465,667 | -0.04(-0.09%) |
Mar 22, 2013 | 40.83 | 40.87 | 40.71 | 40.80 | 205,050 | +0.12(+0.29%) |
Mar 21, 2013 | 40.74 | 40.99 | 40.58 | 40.69 | 305,141 | -0.31(-0.76%) |
Mar 20, 2013 | 40.96 | 41.05 | 40.78 | 41.00 | 397,862 | +0.30(+0.73%) |
Mar 19, 2013 | 40.83 | 40.89 | 40.41 | 40.70 | 233,861 | -0.07(-0.17%) |
Mar 18, 2013 | 40.62 | 40.94 | 40.53 | 40.77 | 241,452 | -0.18(-0.43%) |
Mar 15, 2013 | 40.85 | 40.98 | 40.78 | 40.94 | 177,434 | +0.02(+0.05%) |
Mar 14, 2013 | 40.67 | 40.92 | 40.62 | 40.92 | 302,261 | +0.35(+0.87%) |
Mar 13, 2013 | 40.51 | 40.62 | 40.36 | 40.57 | 265,393 | +0.13(+0.31%) |
Mar 12, 2013 | 40.42 | 40.52 | 40.29 | 40.45 | 196,349 | +0.00(+0.00%) |
Mar 11, 2013 | 40.29 | 40.45 | 40.22 | 40.45 | 325,247 | +0.10(+0.25%) |
Mar 08, 2013 | 40.20 | 40.36 | 40.00 | 40.34 | 384,165 | +0.37(+0.93%) |
Mar 07, 2013 | 39.80 | 40.00 | 39.80 | 39.97 | 279,622 | +0.18(+0.46%) |
Mar 06, 2013 | 39.81 | 39.87 | 39.68 | 39.79 | 257,222 | +0.08(+0.21%) |
Mar 05, 2013 | 39.40 | 39.76 | 39.40 | 39.70 | 802,890 | +0.50(+1.29%) |
Mar 04, 2013 | 39.02 | 39.22 | 38.87 | 39.20 | 555,723 | +0.07(+0.18%) |
Mar 01, 2013 | 39.08 | 39.23 | 38.71 | 39.13 | 382,692 | -0.14(-0.35%) |
Feb 28, 2013 | 39.34 | 39.60 | 39.27 | 39.27 | 177,363 | -0.10(-0.26%) |
Feb 27, 2013 | 38.87 | 39.48 | 38.87 | 39.37 | 223,619 | +0.49(+1.26%) |
Feb 26, 2013 | 38.78 | 38.93 | 38.53 | 38.88 | 306,800 | +0.21(+0.54%) |
Feb 25, 2013 | 39.64 | 39.67 | 38.67 | 38.67 | 430,715 | -0.79(-2.00%) |
Feb 22, 2013 | 39.35 | 39.48 | 39.28 | 39.46 | 250,863 | +0.35(+0.89%) |
Feb 21, 2013 | 39.43 | 39.43 | 38.95 | 39.11 | 213,755 | -0.37(-0.93%) |
Feb 20, 2013 | 40.16 | 40.16 | 39.46 | 39.48 | 403,594 | -0.64(-1.60%) |
Feb 19, 2013 | 39.84 | 40.13 | 39.84 | 40.12 | 524,406 | +0.34(+0.86%) |
Feb 15, 2013 | 39.83 | 39.87 | 39.70 | 39.78 | 247,029 | -0.04(-0.09%) |
Feb 14, 2013 | 39.58 | 39.86 | 39.58 | 39.82 | 241,591 | +0.13(+0.33%) |
Feb 13, 2013 | 39.57 | 39.69 | 39.53 | 39.69 | 382,303 | +0.21(+0.54%) |
Feb 12, 2013 | 39.29 | 39.51 | 39.29 | 39.47 | 624,304 | +0.20(+0.51%) |
Feb 11, 2013 | 39.33 | 39.33 | 39.16 | 39.27 | 456,589 | -0.05(-0.14%) |
Feb 08, 2013 | 39.15 | 39.33 | 39.15 | 39.33 | 299,461 | +0.25(+0.65%) |
Feb 07, 2013 | 39.11 | 39.17 | 38.85 | 39.07 | 557,785 | -0.00(-0.01%) |
Feb 06, 2013 | 38.75 | 39.08 | 38.73 | 39.08 | 571,160 | +0.49(+1.27%) |
Feb 04, 2013 | 38.78 | 38.89 | 38.53 | 38.59 | 411,584 | -0.38(-0.97%) |
Feb 01, 2013 | 38.89 | 39.03 | 38.76 | 38.97 | 535,666 | +0.31(+0.79%) |
Jan 31, 2013 | 38.55 | 38.75 | 38.52 | 38.66 | 700,400 | +0.08(+0.20%) |
Jan 30, 2013 | 38.75 | 38.78 | 38.51 | 38.58 | 336,698 | -0.15(-0.38%) |
Jan 29, 2013 | 38.72 | 38.75 | 38.62 | 38.73 | 369,299 | +0.02(+0.05%) |
Jan 28, 2013 | 38.78 | 38.78 | 38.49 | 38.71 | 748,317 | +0.02(+0.04%) |
Jan 25, 2013 | 38.60 | 38.69 | 38.45 | 38.69 | 202,924 | +0.26(+0.67%) |
Jan 24, 2013 | 38.29 | 38.54 | 38.26 | 38.44 | 485,554 | +0.17(+0.45%) |
Jan 23, 2013 | 38.33 | 38.36 | 38.23 | 38.26 | 229,665 | -0.05(-0.13%) |
Jan 22, 2013 | 38.00 | 38.31 | 37.97 | 38.31 | 340,345 | +0.35(+0.91%) |
Jan 18, 2013 | 37.83 | 37.99 | 37.77 | 37.97 | 259,044 | +0.16(+0.42%) |
Jan 17, 2013 | 37.64 | 37.89 | 37.61 | 37.81 | 775,487 | +0.31(+0.84%) |
Jan 16, 2013 | 37.55 | 37.55 | 37.40 | 37.49 | 252,433 | -0.10(-0.26%) |
Jan 15, 2013 | 37.20 | 37.61 | 37.20 | 37.59 | 169,672 | +0.23(+0.61%) |
Jan 14, 2013 | 37.28 | 37.40 | 37.23 | 37.36 | 188,775 | +0.07(+0.19%) |
Jan 11, 2013 | 37.32 | 37.36 | 37.15 | 37.29 | 385,999 | -0.02(-0.07%) |
Jan 10, 2013 | 37.36 | 37.38 | 37.15 | 37.32 | 205,162 | +0.13(+0.34%) |
Jan 09, 2013 | 37.14 | 37.22 | 37.09 | 37.19 | 433,941 | +0.16(+0.43%) |
Jan 08, 2013 | 37.16 | 37.21 | 36.95 | 37.03 | 274,797 | -0.15(-0.40%) |
Jan 07, 2013 | 37.21 | 37.24 | 37.11 | 37.18 | 717,280 | -0.13(-0.34%) |
Jan 04, 2013 | 37.14 | 37.34 | 37.03 | 37.31 | 328,220 | +0.27(+0.74%) |
Jan 03, 2013 | 36.91 | 37.22 | 36.84 | 37.03 | 561,881 | +0.10(+0.27%) |
Jan 02, 2013 | 36.75 | 36.93 | 36.59 | 36.93 | 2,044,924 | +0.95(+2.64%) |
Dec 31, 2012 | 35.47 | 36.04 | 35.36 | 35.98 | 796,768 | +0.53(+1.49%) |
Dec 28, 2012 | 35.65 | 35.74 | 35.46 | 35.46 | 290,552 | -0.30(-0.83%) |
Dec 27, 2012 | 35.83 | 35.87 | 35.39 | 35.75 | 369,987 | -0.02(-0.06%) |
Dec 26, 2012 | 36.11 | 36.12 | 35.77 | 35.77 | 455,886 | -0.25(-0.69%) |
Dec 24, 2012 | 36.06 | 36.06 | 35.91 | 36.02 | 198,630 | -0.07(-0.19%) |
Dec 21, 2012 | 35.86 | 36.09 | 35.79 | 36.09 | 283,500 | -0.29(-0.79%) |
Dec 20, 2012 | 36.16 | 36.38 | 36.09 | 36.38 | 517,900 | +0.30(+0.82%) |
Dec 19, 2012 | 36.19 | 36.26 | 36.08 | 36.08 | 307,608 | -0.05(-0.14%) |
Dec 18, 2012 | 35.68 | 36.14 | 35.64 | 36.14 | 340,333 | +0.54(+1.53%) |
Dec 17, 2012 | 35.34 | 35.61 | 35.34 | 35.59 | 233,657 | +0.39(+1.12%) |
Dec 14, 2012 | 35.20 | 35.33 | 35.18 | 35.20 | 242,252 | -0.09(-0.24%) |
Dec 13, 2012 | 35.48 | 35.58 | 35.17 | 35.28 | 841,247 | -0.18(-0.51%) |
Dec 12, 2012 | 35.63 | 35.71 | 35.43 | 35.47 | 153,687 | -0.06(-0.17%) |
Dec 11, 2012 | 35.51 | 35.60 | 35.41 | 35.53 | 263,943 | +0.19(+0.53%) |
Dec 10, 2012 | 35.12 | 35.37 | 35.11 | 35.34 | 242,795 | +0.20(+0.58%) |
Dec 07, 2012 | 35.15 | 35.21 | 35.01 | 35.14 | 192,948 | +0.09(+0.24%) |
Dec 06, 2012 | 34.94 | 35.08 | 34.90 | 35.05 | 237,494 | +0.06(+0.17%) |
Dec 05, 2012 | 35.01 | 35.09 | 34.69 | 34.99 | 338,919 | +0.13(+0.38%) |
Dec 04, 2012 | 34.81 | 35.00 | 34.70 | 34.86 | 257,097 | -0.06(-0.16%) |
Nov 30, 2012 | 34.91 | 34.94 | 34.79 | 34.92 | 98,401 | +0.07(+0.20%) |
Nov 29, 2012 | 34.81 | 34.89 | 34.68 | 34.85 | 161,427 | +0.22(+0.64%) |
Nov 28, 2012 | 34.27 | 34.63 | 33.99 | 34.62 | 128,745 | +0.24(+0.68%) |
Nov 27, 2012 | 34.43 | 34.59 | 34.36 | 34.39 | 318,828 | -0.07(-0.21%) |
Nov 26, 2012 | 34.42 | 34.50 | 34.27 | 34.46 | 317,091 | -0.01(-0.02%) |
Nov 23, 2012 | 34.26 | 34.47 | 34.24 | 34.47 | 87,353 | +0.37(+1.08%) |
Nov 21, 2012 | 33.97 | 34.11 | 33.89 | 34.10 | 102,804 | +0.16(+0.48%) |
Nov 20, 2012 | 33.74 | 33.97 | 33.68 | 33.94 | 335,907 | +0.14(+0.42%) |
Nov 19, 2012 | 33.49 | 33.80 | 33.49 | 33.80 | 153,547 | +0.65(+1.96%) |
Nov 16, 2012 | 32.89 | 33.16 | 32.68 | 33.15 | 342,203 | +0.26(+0.78%) |
Nov 15, 2012 | 33.04 | 33.22 | 32.72 | 32.89 | 504,975 | -0.75(-2.22%) |
Nov 14, 2012 | 33.80 | 33.80 | 33.02 | 33.64 | 475,207 | -0.09(-0.25%) |
Nov 13, 2012 | 33.66 | 33.99 | 33.57 | 33.72 | 200,895 | -0.10(-0.30%) |
Nov 12, 2012 | 33.98 | 34.00 | 33.78 | 33.83 | 241,572 | -0.08(-0.23%) |
Nov 09, 2012 | 33.70 | 34.15 | 33.64 | 33.90 | 188,414 | +0.06(+0.19%) |
Nov 08, 2012 | 34.24 | 34.40 | 33.84 | 33.84 | 156,971 | -0.46(-1.34%) |
Nov 07, 2012 | 34.77 | 34.77 | 34.13 | 34.30 | 209,865 | -0.83(-2.35%) |
Nov 06, 2012 | 34.90 | 35.20 | 34.88 | 35.12 | 380,983 | +0.38(+1.09%) |
Nov 05, 2012 | 34.57 | 34.81 | 34.45 | 34.75 | 678,796 | +0.16(+0.47%) |
Nov 02, 2012 | 35.24 | 35.24 | 34.57 | 34.58 | 319,109 | -0.49(-1.41%) |
Nov 01, 2012 | 34.36 | 35.16 | 34.22 | 35.08 | 212,660 | +0.79(+2.31%) |
Oct 31, 2012 | 34.14 | 34.30 | 33.98 | 34.29 | 150,932 | +0.09(+0.27%) |
Oct 26, 2012 | 34.36 | 34.19 | 34.19 | 34.19 | 302,461 | -0.15(-0.45%) |
Oct 25, 2012 | 34.44 | 34.55 | 34.05 | 34.35 | 432,307 | +0.11(+0.33%) |
Oct 24, 2012 | 34.49 | 34.52 | 34.19 | 34.24 | 103,239 | -0.15(-0.42%) |
Oct 23, 2012 | 34.25 | 34.45 | 33.98 | 34.38 | 126,325 | -0.33(-0.96%) |
Oct 19, 2012 | 35.07 | 35.07 | 34.60 | 34.71 | 130,709 | -0.48(-1.37%) |
Oct 18, 2012 | 35.10 | 35.28 | 35.05 | 35.20 | 213,173 | +0.03(+0.08%) |
Oct 17, 2012 | 34.85 | 35.24 | 34.82 | 35.17 | 88,750 | +0.37(+1.06%) |
Oct 16, 2012 | 34.62 | 34.81 | 34.58 | 34.80 | 58,605 | +0.34(+1.00%) |
Oct 15, 2012 | 34.24 | 34.47 | 34.09 | 34.45 | 159,636 | +0.30(+0.88%) |
Oct 12, 2012 | 34.47 | 34.47 | 34.08 | 34.15 | 107,795 | -0.32(-0.92%) |
Oct 11, 2012 | 34.52 | 34.68 | 34.46 | 34.47 | 89,914 | +0.18(+0.53%) |
Oct 10, 2012 | 34.47 | 34.48 | 34.22 | 34.29 | 80,756 | -0.15(-0.45%) |
Oct 09, 2012 | 34.75 | 34.82 | 34.42 | 34.44 | 132,128 | -0.34(-0.98%) |
Oct 08, 2012 | 34.72 | 34.88 | 34.67 | 34.78 | 506,260 | -0.12(-0.34%) |
Oct 05, 2012 | 35.01 | 35.18 | 34.83 | 34.90 | 121,061 | +0.06(+0.16%) |
Oct 04, 2012 | 34.61 | 34.84 | 34.50 | 34.84 | 131,990 | +0.37(+1.07%) |
Oct 03, 2012 | 34.53 | 34.65 | 34.30 | 34.47 | 172,987 | +0.04(+0.11%) |
Oct 02, 2012 | 34.42 | 34.51 | 34.29 | 34.44 | 391,371 | +0.11(+0.31%) |
Oct 01, 2012 | 34.62 | 34.63 | 34.13 | 34.33 | 180,203 | -0.13(-0.36%) |
Sep 28, 2012 | 34.47 | 34.59 | 34.30 | 34.46 | 147,014 | -0.14(-0.40%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.30 | 34.60 | 104,716 | +0.32(+0.93%) |
Sep 26, 2012 | 34.52 | 34.60 | 34.15 | 34.28 | 122,854 | -0.24(-0.68%) |
Sep 25, 2012 | 35.27 | 35.27 | 34.49 | 34.51 | 228,190 | -0.59(-1.68%) |
Sep 24, 2012 | 35.04 | 35.23 | 35.01 | 35.10 | 148,210 | -0.10(-0.28%) |
Sep 21, 2012 | 35.38 | 35.46 | 35.18 | 35.20 | 134,354 | +0.01(+0.02%) |
Sep 20, 2012 | 35.23 | 35.23 | 34.98 | 35.19 | 89,924 | -0.20(-0.56%) |
Sep 19, 2012 | 35.38 | 35.47 | 35.28 | 35.39 | 117,571 | +0.10(+0.30%) |
Sep 18, 2012 | 35.40 | 35.42 | 35.22 | 35.28 | 185,704 | -0.23(-0.64%) |
Sep 17, 2012 | 35.86 | 35.86 | 35.47 | 35.51 | 265,534 | -0.42(-1.16%) |
Sep 14, 2012 | 35.65 | 36.03 | 35.65 | 35.92 | 291,358 | +0.44(+1.23%) |
Sep 13, 2012 | 35.10 | 35.59 | 34.91 | 35.49 | 138,959 | +0.40(+1.15%) |
Sep 12, 2012 | 34.97 | 35.08 | 34.86 | 35.08 | 128,396 | +0.22(+0.64%) |
Sep 11, 2012 | 34.77 | 34.98 | 34.73 | 34.86 | 563,185 | +0.09(+0.24%) |
Sep 10, 2012 | 34.83 | 34.97 | 34.77 | 34.78 | 311,603 | -0.12(-0.34%) |
Sep 07, 2012 | 34.81 | 35.03 | 34.76 | 34.90 | 208,668 | +0.16(+0.45%) |
Sep 06, 2012 | 34.26 | 34.80 | 34.26 | 34.74 | 398,714 | +0.70(+2.05%) |
Sep 05, 2012 | 34.11 | 34.17 | 33.96 | 34.04 | 324,715 | -0.06(-0.18%) |
Sep 04, 2012 | 33.82 | 34.17 | 33.50 | 34.10 | 179,907 | +0.32(+0.96%) |
Aug 31, 2012 | 33.83 | 33.89 | 33.50 | 33.78 | 117,026 | +0.17(+0.50%) |
Aug 30, 2012 | 33.67 | 33.70 | 33.44 | 33.61 | 125,385 | -0.22(-0.66%) |
Aug 29, 2012 | 33.80 | 33.90 | 33.65 | 33.83 | 173,721 | +0.18(+0.54%) |
Aug 27, 2012 | 33.84 | 33.84 | 33.59 | 33.65 | 161,962 | -0.02(-0.07%) |
Aug 24, 2012 | 33.50 | 33.75 | 33.42 | 33.67 | 146,475 | +0.09(+0.26%) |
Aug 23, 2012 | 33.81 | 33.86 | 33.50 | 33.58 | 117,383 | -0.29(-0.85%) |
Aug 22, 2012 | 33.93 | 34.03 | 33.70 | 33.87 | 112,897 | -0.11(-0.32%) |
Aug 21, 2012 | 34.06 | 34.29 | 33.90 | 33.98 | 133,849 | +0.04(+0.12%) |
Aug 20, 2012 | 33.96 | 34.03 | 33.79 | 33.94 | 186,695 | -0.08(-0.24%) |
Aug 17, 2012 | 33.91 | 34.04 | 33.86 | 34.02 | 99,299 | +0.17(+0.49%) |
Aug 16, 2012 | 33.58 | 33.91 | 33.54 | 33.85 | 90,994 | +0.28(+0.84%) |
Aug 15, 2012 | 33.34 | 33.58 | 33.34 | 33.57 | 135,675 | +0.18(+0.54%) |
Aug 14, 2012 | 33.58 | 33.68 | 33.31 | 33.39 | 101,894 | -0.06(-0.18%) |
Aug 13, 2012 | 33.47 | 33.54 | 33.18 | 33.45 | 535,510 | -0.08(-0.24%) |
Aug 10, 2012 | 33.40 | 33.55 | 33.30 | 33.53 | 124,758 | -0.01(-0.04%) |
Aug 09, 2012 | 33.39 | 33.64 | 33.39 | 33.54 | 172,678 | +0.10(+0.30%) |
Aug 08, 2012 | 33.25 | 33.48 | 33.19 | 33.44 | 279,685 | +0.08(+0.24%) |
Aug 07, 2012 | 33.26 | 33.56 | 33.26 | 33.36 | 142,788 | +0.28(+0.85%) |
Aug 06, 2012 | 32.99 | 33.23 | 32.96 | 33.08 | 174,212 | +0.17(+0.52%) |
Aug 03, 2012 | 32.94 | 33.05 | 32.72 | 32.91 | 150,109 | +0.64(+1.98%) |
Aug 02, 2012 | 32.32 | 32.51 | 32.04 | 32.27 | 140,423 | -0.28(-0.86%) |
Aug 01, 2012 | 32.96 | 32.98 | 32.54 | 32.55 | 167,865 | -0.30(-0.92%) |
Jul 31, 2012 | 32.97 | 33.10 | 32.83 | 32.85 | 393,207 | -0.16(-0.49%) |
Jul 30, 2012 | 33.06 | 33.23 | 32.91 | 33.01 | 185,776 | +0.04(+0.13%) |
Jul 27, 2012 | 32.50 | 33.13 | 32.39 | 32.97 | 294,401 | +0.62(+1.92%) |
Jul 26, 2012 | 32.39 | 32.51 | 32.09 | 32.35 | 255,918 | +0.47(+1.47%) |
Jul 25, 2012 | 32.03 | 32.08 | 31.77 | 31.88 | 201,728 | -0.06(-0.19%) |
Jul 24, 2012 | 32.40 | 32.43 | 31.74 | 31.94 | 394,355 | -0.42(-1.30%) |
Jul 23, 2012 | 32.22 | 32.47 | 32.04 | 32.36 | 178,970 | -0.42(-1.28%) |
Jul 20, 2012 | 32.95 | 33.01 | 32.77 | 32.78 | 243,140 | -0.37(-1.10%) |
Jul 19, 2012 | 33.33 | 33.38 | 33.06 | 33.15 | 186,294 | -0.10(-0.31%) |
Jul 18, 2012 | 32.95 | 33.37 | 32.95 | 33.25 | 447,514 | +0.24(+0.72%) |
Jul 17, 2012 | 33.03 | 33.08 | 32.55 | 33.01 | 650,492 | +0.15(+0.45%) |
Jul 16, 2012 | 32.92 | 32.97 | 32.66 | 32.86 | 175,652 | -0.14(-0.43%) |
Jul 13, 2012 | 32.66 | 33.05 | 32.66 | 33.00 | 142,810 | +0.49(+1.51%) |
Jul 12, 2012 | 32.46 | 32.64 | 32.13 | 32.51 | 216,226 | -0.15(-0.46%) |
Jul 11, 2012 | 32.75 | 32.85 | 32.49 | 32.66 | 276,748 | -0.05(-0.15%) |
Jul 10, 2012 | 33.26 | 33.36 | 32.59 | 32.71 | 155,541 | -0.35(-1.07%) |
Jul 09, 2012 | 33.09 | 33.17 | 32.92 | 33.06 | 151,162 | -0.15(-0.45%) |
Jul 06, 2012 | 33.17 | 33.28 | 33.06 | 33.21 | 247,693 | -0.34(-1.00%) |
Jul 05, 2012 | 33.52 | 33.65 | 33.30 | 33.55 | 954,278 | +0.01(+0.02%) |
Jul 03, 2012 | 33.20 | 33.56 | 33.18 | 33.54 | 305,945 | +0.39(+1.17%) |
Jul 02, 2012 | 33.10 | 33.17 | 32.85 | 33.15 | 430,438 | +0.22(+0.66%) |
Jun 29, 2012 | 32.77 | 32.93 | 32.62 | 32.93 | 335,959 | +0.89(+2.78%) |
Jun 28, 2012 | 31.66 | 32.04 | 31.53 | 32.04 | 590,738 | +0.18(+0.57%) |
Jun 27, 2012 | 31.55 | 31.93 | 31.49 | 31.86 | 373,200 | +0.41(+1.31%) |
Jun 26, 2012 | 31.32 | 31.57 | 31.13 | 31.45 | 187,503 | +0.21(+0.68%) |
Jun 25, 2012 | 31.47 | 31.47 | 31.10 | 31.24 | 158,051 | -0.62(-1.95%) |
Jun 22, 2012 | 31.82 | 31.94 | 31.64 | 31.86 | 112,372 | +0.23(+0.73%) |
Jun 21, 2012 | 32.53 | 32.58 | 31.63 | 31.63 | 234,675 | -0.87(-2.68%) |
Jun 20, 2012 | 32.53 | 32.72 | 32.33 | 32.50 | 201,248 | -0.03(-0.10%) |
Jun 19, 2012 | 32.32 | 32.66 | 32.25 | 32.53 | 161,858 | +0.41(+1.27%) |
Jun 18, 2012 | 31.78 | 32.16 | 31.65 | 32.12 | 554,663 | +0.23(+0.72%) |
Jun 15, 2012 | 31.70 | 31.99 | 31.63 | 31.89 | 147,710 | +0.28(+0.89%) |
Jun 14, 2012 | 31.40 | 31.73 | 31.32 | 31.61 | 161,700 | +0.26(+0.83%) |
Jun 13, 2012 | 31.66 | 31.83 | 31.27 | 31.35 | 135,308 | -0.39(-1.24%) |
Jun 12, 2012 | 31.52 | 31.77 | 31.33 | 31.75 | 166,916 | +0.35(+1.12%) |
Jun 11, 2012 | 32.34 | 32.38 | 31.35 | 31.39 | 186,110 | -0.62(-1.95%) |
Jun 08, 2012 | 31.69 | 32.04 | 31.47 | 32.02 | 404,444 | +0.29(+0.92%) |
Jun 07, 2012 | 32.24 | 32.37 | 31.71 | 31.73 | 343,104 | -0.11(-0.34%) |
Jun 06, 2012 | 31.33 | 31.84 | 31.33 | 31.83 | 195,742 | +0.77(+2.47%) |
Jun 05, 2012 | 30.53 | 31.11 | 30.53 | 31.07 | 230,539 | +0.39(+1.28%) |
Jun 04, 2012 | 30.98 | 31.05 | 30.40 | 30.67 | 336,399 | -0.27(-0.86%) |
Jun 01, 2012 | 31.46 | 31.46 | 30.93 | 30.94 | 509,700 | -0.97(-3.05%) |
May 31, 2012 | 31.96 | 32.08 | 31.50 | 31.91 | 195,730 | -0.05(-0.16%) |
May 30, 2012 | 32.31 | 32.31 | 31.90 | 31.96 | 137,409 | -0.64(-1.97%) |
May 29, 2012 | 32.40 | 32.67 | 32.30 | 32.61 | 216,494 | +0.43(+1.32%) |
May 25, 2012 | 32.24 | 32.33 | 32.10 | 32.18 | 181,772 | -0.07(-0.22%) |
May 24, 2012 | 32.15 | 32.25 | 31.82 | 32.25 | 188,380 | +0.16(+0.51%) |
May 23, 2012 | 31.59 | 32.15 | 31.42 | 32.09 | 201,780 | +0.18(+0.55%) |
May 22, 2012 | 31.97 | 32.19 | 31.73 | 31.91 | 222,415 | +0.03(+0.10%) |
May 21, 2012 | 31.27 | 31.89 | 31.16 | 31.88 | 704,609 | +0.68(+2.16%) |
May 18, 2012 | 31.64 | 31.76 | 31.16 | 31.20 | 326,329 | -0.37(-1.18%) |
May 17, 2012 | 32.38 | 32.41 | 31.57 | 31.58 | 503,973 | -0.80(-2.47%) |
May 16, 2012 | 32.82 | 33.00 | 32.36 | 32.38 | 303,126 | -0.32(-0.98%) |
May 15, 2012 | 32.88 | 33.04 | 32.60 | 32.70 | 323,388 | -0.21(-0.63%) |
May 14, 2012 | 32.92 | 33.15 | 32.77 | 32.91 | 254,033 | -0.35(-1.04%) |
May 11, 2012 | 33.01 | 33.55 | 32.99 | 33.25 | 199,234 | -0.02(-0.07%) |
May 10, 2012 | 33.49 | 33.51 | 33.17 | 33.28 | 470,060 | +0.05(+0.15%) |
May 09, 2012 | 32.98 | 33.39 | 32.80 | 33.23 | 601,909 | -0.14(-0.42%) |
May 08, 2012 | 33.19 | 33.41 | 32.83 | 33.37 | 923,164 | -0.06(-0.17%) |
May 07, 2012 | 33.19 | 33.49 | 33.19 | 33.43 | 259,718 | +0.14(+0.41%) |
May 04, 2012 | 33.64 | 33.68 | 33.17 | 33.29 | 345,996 | -0.51(-1.50%) |
May 03, 2012 | 34.34 | 34.36 | 33.73 | 33.79 | 319,241 | -0.54(-1.58%) |
May 02, 2012 | 34.09 | 34.41 | 33.97 | 34.34 | 294,923 | +0.04(+0.11%) |