Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.01 | 50.73 | 49.43 | 50.19 | 330,497 | +0.07(+0.14%) |
Jul 30, 2013 | 50.31 | 50.32 | 49.97 | 50.12 | 133,824 | +0.09(+0.18%) |
Jul 29, 2013 | 50.27 | 50.27 | 49.79 | 50.04 | 128,325 | -0.22(-0.44%) |
Jul 26, 2013 | 50.05 | 50.51 | 49.86 | 50.26 | 195,900 | -0.15(-0.30%) |
Jul 25, 2013 | 50.19 | 50.65 | 49.82 | 50.41 | 263,011 | +0.04(+0.07%) |
Jul 24, 2013 | 51.10 | 51.10 | 50.16 | 50.37 | 209,471 | -0.66(-1.30%) |
Jul 23, 2013 | 51.89 | 52.06 | 50.99 | 51.03 | 157,538 | -0.77(-1.48%) |
Jul 22, 2013 | 52.37 | 52.37 | 51.52 | 51.80 | 283,022 | -0.31(-0.59%) |
Jul 19, 2013 | 51.70 | 52.18 | 51.27 | 52.11 | 188,258 | +0.37(+0.72%) |
Jul 18, 2013 | 50.71 | 51.80 | 50.65 | 51.74 | 439,877 | +1.25(+2.47%) |
Jul 17, 2013 | 50.88 | 51.18 | 50.45 | 50.50 | 286,410 | -0.04(-0.09%) |
Jul 16, 2013 | 51.21 | 51.57 | 50.42 | 50.54 | 142,674 | -0.72(-1.40%) |
Jul 15, 2013 | 51.40 | 51.56 | 51.16 | 51.25 | 92,953 | +0.03(+0.05%) |
Jul 12, 2013 | 51.14 | 51.71 | 50.99 | 51.23 | 178,688 | -0.08(-0.15%) |
Jul 11, 2013 | 50.74 | 52.46 | 50.68 | 51.31 | 497,111 | +1.09(+2.16%) |
Jul 10, 2013 | 47.25 | 50.38 | 47.25 | 50.22 | 1,004,224 | +3.37(+7.20%) |
Jul 09, 2013 | 46.65 | 47.06 | 46.34 | 46.85 | 244,440 | +0.51(+1.11%) |
Jul 08, 2013 | 46.20 | 46.69 | 46.07 | 46.34 | 152,984 | +0.19(+0.42%) |
Jul 05, 2013 | 45.91 | 46.19 | 45.58 | 46.14 | 84,378 | +0.62(+1.36%) |
Jul 03, 2013 | 45.58 | 45.76 | 45.39 | 45.52 | 34,049 | -0.11(-0.23%) |
Jul 02, 2013 | 45.53 | 45.82 | 45.30 | 45.63 | 110,635 | +0.12(+0.27%) |
Jul 01, 2013 | 45.07 | 45.68 | 45.05 | 45.50 | 153,409 | +0.67(+1.50%) |
Jun 28, 2013 | 44.88 | 45.11 | 44.40 | 44.83 | 248,017 | -0.04(-0.10%) |
Jun 27, 2013 | 43.63 | 45.03 | 43.51 | 44.88 | 172,087 | +1.51(+3.48%) |
Jun 26, 2013 | 43.88 | 44.40 | 43.16 | 43.37 | 261,744 | -0.30(-0.69%) |
Jun 25, 2013 | 43.15 | 43.68 | 42.94 | 43.67 | 140,002 | +0.80(+1.88%) |
Jun 24, 2013 | 43.29 | 43.32 | 42.51 | 42.86 | 188,881 | -0.81(-1.86%) |
Jun 21, 2013 | 43.93 | 44.07 | 43.39 | 43.68 | 256,470 | -0.11(-0.26%) |
Jun 20, 2013 | 44.35 | 44.59 | 43.69 | 43.79 | 242,704 | -1.06(-2.36%) |
Jun 19, 2013 | 45.18 | 45.50 | 44.75 | 44.85 | 138,743 | -0.11(-0.24%) |
Jun 18, 2013 | 44.57 | 45.01 | 44.22 | 44.96 | 110,536 | +0.34(+0.75%) |
Jun 17, 2013 | 44.40 | 44.81 | 44.11 | 44.62 | 78,071 | +0.45(+1.02%) |
Jun 14, 2013 | 44.38 | 44.39 | 43.77 | 44.17 | 99,898 | -0.28(-0.64%) |
Jun 13, 2013 | 44.17 | 44.65 | 43.87 | 44.45 | 166,848 | +0.23(+0.52%) |
Jun 12, 2013 | 45.09 | 45.35 | 44.17 | 44.22 | 61,547 | -0.72(-1.59%) |
Jun 11, 2013 | 45.13 | 45.49 | 44.93 | 44.94 | 114,276 | -0.53(-1.17%) |
Jun 10, 2013 | 45.39 | 45.51 | 44.90 | 45.47 | 64,949 | +0.26(+0.57%) |
Jun 07, 2013 | 45.24 | 45.35 | 44.55 | 45.21 | 88,613 | +0.31(+0.69%) |
Jun 06, 2013 | 44.29 | 44.97 | 44.29 | 44.90 | 271,412 | +0.50(+1.13%) |
Jun 05, 2013 | 44.06 | 44.42 | 43.62 | 44.40 | 148,514 | +0.16(+0.36%) |
Jun 04, 2013 | 44.91 | 45.35 | 43.79 | 44.24 | 172,192 | -0.63(-1.40%) |
Jun 03, 2013 | 44.50 | 45.18 | 44.30 | 44.87 | 247,629 | +0.38(+0.85%) |
May 31, 2013 | 44.11 | 44.97 | 43.79 | 44.49 | 161,166 | +0.16(+0.36%) |
May 30, 2013 | 44.45 | 44.84 | 44.26 | 44.33 | 104,890 | -0.12(-0.28%) |
May 29, 2013 | 44.54 | 44.95 | 44.14 | 44.45 | 81,073 | -0.41(-0.91%) |
May 28, 2013 | 45.05 | 45.63 | 44.56 | 44.86 | 95,026 | +0.26(+0.57%) |
May 24, 2013 | 44.54 | 44.73 | 44.25 | 44.60 | 66,932 | -0.22(-0.49%) |
May 23, 2013 | 44.66 | 45.11 | 44.58 | 44.82 | 107,176 | -0.12(-0.27%) |
May 22, 2013 | 45.28 | 45.49 | 44.65 | 44.95 | 165,162 | -0.42(-0.92%) |
May 21, 2013 | 45.23 | 45.70 | 45.20 | 45.36 | 130,310 | +0.05(+0.12%) |
May 20, 2013 | 45.08 | 45.59 | 44.87 | 45.31 | 284,840 | +0.18(+0.39%) |
May 17, 2013 | 44.22 | 45.14 | 43.87 | 45.13 | 204,786 | +1.21(+2.75%) |
May 16, 2013 | 44.18 | 44.50 | 43.65 | 43.92 | 191,225 | -0.25(-0.56%) |
May 15, 2013 | 43.99 | 44.33 | 43.78 | 44.17 | 95,377 | +0.59(+1.36%) |
May 13, 2013 | 43.56 | 43.99 | 43.47 | 43.58 | 142,671 | -0.12(-0.28%) |
May 10, 2013 | 43.10 | 43.73 | 43.04 | 43.70 | 180,030 | +0.79(+1.85%) |
May 09, 2013 | 42.82 | 43.25 | 42.52 | 42.91 | 120,774 | +0.11(+0.27%) |
May 08, 2013 | 42.32 | 43.17 | 42.32 | 42.79 | 93,031 | +0.29(+0.69%) |
May 07, 2013 | 42.34 | 42.65 | 42.01 | 42.50 | 264,563 | +0.13(+0.31%) |
May 06, 2013 | 42.25 | 42.60 | 42.11 | 42.37 | 355,285 | +0.05(+0.13%) |
May 03, 2013 | 42.70 | 42.48 | 42.13 | 42.32 | 320,116 | +0.17(+0.40%) |
May 02, 2013 | 41.95 | 42.48 | 39.53 | 42.15 | 733,861 | -0.40(-0.93%) |
May 01, 2013 | 43.33 | 43.52 | 42.48 | 42.55 | 281,024 | -0.98(-2.25%) |
Apr 30, 2013 | 43.52 | 43.59 | 43.07 | 43.53 | 128,002 | +0.08(+0.18%) |
Apr 29, 2013 | 43.35 | 43.76 | 43.23 | 43.45 | 60,099 | +0.21(+0.49%) |
Apr 26, 2013 | 43.62 | 43.62 | 42.86 | 43.23 | 79,794 | -0.39(-0.89%) |
Apr 25, 2013 | 43.01 | 43.86 | 42.92 | 43.62 | 206,154 | +0.60(+1.40%) |
Apr 24, 2013 | 42.71 | 43.08 | 42.65 | 43.02 | 164,522 | +0.26(+0.62%) |
Apr 23, 2013 | 42.51 | 42.86 | 42.27 | 42.76 | 200,351 | +0.48(+1.13%) |
Apr 22, 2013 | 42.15 | 42.46 | 41.30 | 42.28 | 192,421 | +0.10(+0.23%) |
Apr 19, 2013 | 42.18 | 42.33 | 41.85 | 42.18 | 120,498 | +0.03(+0.06%) |
Apr 18, 2013 | 42.32 | 42.69 | 41.88 | 42.16 | 225,171 | -0.01(-0.02%) |
Apr 17, 2013 | 41.95 | 42.28 | 41.17 | 42.17 | 185,931 | -0.01(-0.02%) |
Apr 16, 2013 | 42.11 | 42.31 | 41.75 | 42.17 | 117,367 | +0.40(+0.95%) |
Apr 15, 2013 | 42.95 | 43.02 | 41.63 | 41.78 | 196,698 | -1.41(-3.27%) |
Apr 12, 2013 | 43.33 | 43.37 | 42.81 | 43.19 | 85,371 | -0.31(-0.71%) |
Apr 11, 2013 | 43.43 | 43.75 | 43.21 | 43.50 | 76,677 | -0.01(-0.02%) |
Apr 10, 2013 | 42.97 | 43.65 | 42.63 | 43.51 | 114,938 | +0.70(+1.63%) |
Apr 09, 2013 | 43.06 | 43.20 | 42.75 | 42.81 | 83,241 | -0.11(-0.27%) |
Apr 08, 2013 | 43.17 | 43.28 | 42.56 | 42.93 | 145,672 | -0.25(-0.57%) |
Apr 05, 2013 | 42.67 | 43.26 | 42.39 | 43.17 | 130,932 | -0.18(-0.41%) |
Apr 04, 2013 | 43.12 | 43.38 | 42.71 | 43.35 | 78,294 | +0.37(+0.86%) |
Apr 03, 2013 | 43.75 | 43.75 | 42.66 | 42.98 | 242,007 | -0.65(-1.50%) |
Apr 02, 2013 | 44.42 | 44.42 | 43.51 | 43.63 | 805,349 | -0.54(-1.22%) |
Apr 01, 2013 | 45.10 | 45.40 | 43.29 | 44.17 | 411,360 | -1.02(-2.27%) |
Mar 28, 2013 | 44.52 | 45.37 | 44.52 | 45.20 | 561,215 | +0.70(+1.57%) |
Mar 27, 2013 | 43.99 | 44.52 | 42.83 | 44.50 | 866,648 | +0.27(+0.62%) |
Mar 26, 2013 | 44.22 | 44.47 | 43.99 | 44.22 | 318,788 | +0.26(+0.58%) |
Mar 25, 2013 | 44.17 | 44.26 | 43.39 | 43.97 | 297,529 | -0.04(-0.08%) |
Mar 22, 2013 | 43.75 | 44.29 | 43.57 | 44.00 | 253,389 | +0.38(+0.87%) |
Mar 21, 2013 | 43.74 | 43.98 | 43.50 | 43.62 | 103,904 | -0.27(-0.62%) |
Mar 20, 2013 | 43.76 | 44.19 | 43.25 | 43.90 | 181,306 | +0.55(+1.26%) |
Mar 19, 2013 | 43.39 | 43.61 | 43.06 | 43.35 | 119,963 | +0.03(+0.06%) |
Mar 18, 2013 | 42.88 | 43.45 | 42.64 | 43.32 | 122,294 | +0.04(+0.10%) |
Mar 15, 2013 | 43.31 | 43.37 | 43.09 | 43.28 | 195,331 | +0.03(+0.06%) |
Mar 14, 2013 | 43.01 | 43.26 | 42.79 | 43.25 | 71,707 | +0.26(+0.60%) |
Mar 13, 2013 | 42.74 | 43.08 | 42.64 | 43.00 | 137,750 | +0.17(+0.39%) |
Mar 12, 2013 | 42.81 | 42.93 | 42.59 | 42.83 | 102,346 | +0.00(+0.00%) |
Mar 11, 2013 | 42.50 | 42.84 | 42.42 | 42.83 | 133,076 | +0.10(+0.23%) |
Mar 08, 2013 | 42.53 | 42.90 | 42.48 | 42.73 | 81,198 | +0.42(+1.00%) |
Mar 07, 2013 | 41.91 | 42.35 | 41.88 | 42.31 | 115,305 | +0.14(+0.34%) |
Mar 06, 2013 | 42.10 | 42.23 | 41.89 | 42.17 | 96,824 | +0.19(+0.44%) |
Mar 05, 2013 | 41.41 | 42.30 | 41.41 | 41.98 | 234,726 | +0.67(+1.63%) |
Mar 04, 2013 | 41.28 | 41.51 | 40.97 | 41.31 | 83,804 | -0.19(-0.47%) |
Mar 01, 2013 | 40.77 | 41.66 | 40.46 | 41.50 | 158,302 | +0.41(+0.99%) |
Feb 28, 2013 | 41.52 | 41.60 | 41.07 | 41.10 | 119,596 | -0.13(-0.32%) |
Feb 27, 2013 | 40.32 | 41.51 | 40.32 | 41.23 | 166,167 | +1.07(+2.66%) |
Feb 26, 2013 | 40.07 | 40.50 | 39.67 | 40.16 | 130,889 | +0.13(+0.33%) |
Feb 25, 2013 | 40.69 | 40.90 | 40.03 | 40.03 | 190,825 | -0.63(-1.54%) |
Feb 22, 2013 | 40.29 | 40.66 | 40.03 | 40.66 | 94,469 | +0.45(+1.12%) |
Feb 21, 2013 | 40.58 | 40.70 | 40.03 | 40.21 | 151,540 | -0.36(-0.89%) |
Feb 20, 2013 | 40.98 | 41.07 | 40.48 | 40.57 | 196,720 | -0.37(-0.91%) |
Feb 19, 2013 | 41.10 | 41.24 | 40.72 | 40.94 | 178,010 | -0.04(-0.11%) |
Feb 15, 2013 | 40.99 | 41.18 | 40.83 | 40.98 | 151,960 | +0.15(+0.37%) |
Feb 14, 2013 | 40.59 | 41.18 | 40.59 | 40.83 | 105,868 | +0.23(+0.57%) |
Feb 13, 2013 | 40.31 | 40.69 | 40.10 | 40.60 | 216,226 | +0.45(+1.12%) |
Feb 12, 2013 | 39.59 | 40.64 | 39.54 | 40.15 | 187,264 | +0.52(+1.31%) |
Feb 11, 2013 | 39.52 | 39.91 | 39.26 | 39.63 | 120,086 | +0.18(+0.45%) |
Feb 08, 2013 | 39.75 | 39.94 | 39.24 | 39.45 | 107,915 | -0.17(-0.42%) |
Feb 07, 2013 | 39.55 | 39.87 | 38.93 | 39.62 | 100,989 | +0.20(+0.52%) |
Feb 06, 2013 | 39.23 | 39.64 | 39.22 | 39.42 | 214,369 | +0.08(+0.20%) |
Feb 04, 2013 | 39.64 | 39.86 | 39.00 | 39.34 | 151,406 | -0.57(-1.42%) |
Feb 01, 2013 | 39.51 | 40.05 | 39.51 | 39.91 | 94,665 | +0.62(+1.57%) |
Jan 31, 2013 | 39.50 | 39.62 | 38.96 | 39.29 | 114,599 | -0.27(-0.67%) |
Jan 30, 2013 | 40.14 | 40.22 | 39.38 | 39.55 | 319,196 | -0.73(-1.82%) |
Jan 29, 2013 | 39.23 | 40.30 | 39.23 | 40.28 | 123,930 | +0.97(+2.47%) |
Jan 28, 2013 | 39.59 | 39.72 | 39.25 | 39.31 | 91,235 | -0.25(-0.63%) |
Jan 25, 2013 | 39.58 | 39.75 | 39.25 | 39.56 | 192,668 | +0.17(+0.43%) |
Jan 24, 2013 | 38.85 | 39.60 | 38.70 | 39.39 | 136,927 | +0.41(+1.04%) |
Jan 23, 2013 | 38.86 | 39.02 | 38.75 | 38.99 | 138,859 | +0.00(+0.00%) |
Jan 22, 2013 | 38.41 | 39.03 | 38.35 | 38.99 | 114,194 | +0.49(+1.28%) |
Jan 18, 2013 | 37.86 | 38.51 | 37.85 | 38.49 | 100,945 | +0.57(+1.49%) |
Jan 17, 2013 | 37.65 | 38.01 | 37.48 | 37.93 | 127,905 | +0.48(+1.27%) |
Jan 16, 2013 | 37.38 | 37.53 | 37.20 | 37.45 | 130,895 | +0.02(+0.05%) |
Jan 15, 2013 | 37.10 | 37.58 | 37.10 | 37.43 | 116,483 | +0.08(+0.21%) |
Jan 14, 2013 | 37.29 | 37.35 | 37.02 | 37.35 | 530,402 | -0.03(-0.07%) |
Jan 11, 2013 | 37.10 | 37.49 | 36.79 | 37.38 | 189,686 | +0.28(+0.76%) |
Jan 10, 2013 | 36.95 | 37.10 | 36.44 | 37.10 | 114,353 | +0.34(+0.91%) |
Jan 09, 2013 | 36.62 | 37.09 | 36.62 | 36.76 | 147,157 | +0.15(+0.41%) |
Jan 08, 2013 | 36.61 | 36.79 | 36.24 | 36.61 | 96,265 | -0.10(-0.26%) |
Jan 07, 2013 | 36.71 | 36.86 | 36.52 | 36.71 | 50,946 | -0.20(-0.55%) |
Jan 04, 2013 | 37.00 | 37.09 | 36.87 | 36.91 | 102,401 | +0.11(+0.31%) |
Jan 03, 2013 | 37.05 | 37.10 | 36.58 | 36.80 | 99,981 | -0.19(-0.50%) |
Jan 02, 2013 | 37.41 | 37.51 | 36.63 | 36.98 | 161,474 | +0.86(+2.37%) |
Dec 31, 2012 | 35.44 | 36.20 | 35.25 | 36.12 | 74,919 | +0.68(+1.92%) |
Dec 28, 2012 | 35.31 | 35.72 | 35.21 | 35.44 | 66,298 | -0.09(-0.25%) |
Dec 27, 2012 | 35.65 | 35.91 | 34.82 | 35.53 | 89,262 | -0.13(-0.37%) |
Dec 26, 2012 | 35.80 | 35.90 | 35.29 | 35.67 | 59,868 | -0.06(-0.17%) |
Dec 24, 2012 | 35.92 | 36.02 | 35.48 | 35.73 | 51,688 | -0.12(-0.35%) |
Dec 21, 2012 | 35.59 | 35.93 | 35.41 | 35.85 | 300,158 | -0.09(-0.25%) |
Dec 20, 2012 | 35.71 | 36.12 | 35.56 | 35.94 | 62,093 | +0.26(+0.72%) |
Dec 19, 2012 | 35.95 | 36.05 | 35.64 | 35.68 | 61,852 | -0.29(-0.81%) |
Dec 18, 2012 | 35.67 | 35.99 | 35.56 | 35.97 | 67,910 | +0.36(+1.02%) |
Dec 17, 2012 | 35.20 | 35.69 | 35.01 | 35.61 | 79,918 | +0.49(+1.41%) |
Dec 14, 2012 | 34.88 | 35.52 | 34.88 | 35.12 | 81,069 | +0.10(+0.28%) |
Dec 13, 2012 | 35.70 | 35.71 | 34.82 | 35.02 | 356,560 | -0.53(-1.49%) |
Dec 12, 2012 | 35.67 | 35.91 | 35.36 | 35.55 | 103,588 | +0.06(+0.17%) |
Dec 11, 2012 | 34.89 | 35.53 | 34.89 | 35.49 | 426,929 | +0.41(+1.16%) |
Dec 10, 2012 | 35.07 | 35.21 | 34.74 | 35.08 | 201,633 | -0.04(-0.10%) |
Dec 07, 2012 | 35.27 | 35.27 | 34.75 | 35.12 | 75,263 | +0.07(+0.20%) |
Dec 06, 2012 | 35.50 | 35.50 | 34.76 | 35.05 | 56,237 | -0.47(-1.32%) |
Dec 05, 2012 | 35.13 | 35.72 | 34.93 | 35.52 | 152,962 | +0.40(+1.13%) |
Dec 04, 2012 | 34.46 | 35.12 | 34.39 | 35.12 | 190,982 | +0.42(+1.22%) |
Nov 30, 2012 | 34.60 | 34.74 | 34.35 | 34.69 | 129,489 | +0.20(+0.59%) |
Nov 29, 2012 | 34.46 | 34.58 | 34.02 | 34.49 | 199,938 | +0.21(+0.62%) |
Nov 28, 2012 | 33.97 | 34.45 | 33.25 | 34.28 | 352,611 | +0.27(+0.81%) |
Nov 27, 2012 | 33.96 | 34.41 | 33.81 | 34.01 | 308,781 | +0.11(+0.31%) |
Nov 26, 2012 | 34.02 | 34.52 | 33.89 | 33.90 | 170,719 | -0.26(-0.75%) |
Nov 23, 2012 | 33.80 | 34.23 | 33.80 | 34.16 | 23,685 | +0.47(+1.39%) |
Nov 21, 2012 | 33.23 | 33.72 | 33.23 | 33.69 | 39,230 | +0.50(+1.52%) |
Nov 20, 2012 | 33.36 | 33.48 | 33.03 | 33.18 | 93,361 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.79 | 33.03 | 33.40 | 169,520 | +0.47(+1.42%) |
Nov 16, 2012 | 32.68 | 33.02 | 32.37 | 32.93 | 280,454 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.25 | 32.29 | 32.79 | 180,205 | -0.25(-0.75%) |
Nov 14, 2012 | 33.98 | 34.01 | 32.86 | 33.03 | 186,153 | -0.91(-2.68%) |
Nov 13, 2012 | 33.79 | 34.53 | 33.79 | 33.94 | 172,881 | +0.07(+0.21%) |
Nov 12, 2012 | 34.25 | 34.33 | 33.72 | 33.87 | 74,101 | -0.31(-0.90%) |
Nov 09, 2012 | 34.18 | 34.68 | 33.60 | 34.18 | 127,082 | +0.43(+1.28%) |
Nov 08, 2012 | 34.45 | 34.45 | 33.34 | 33.75 | 167,307 | -0.63(-1.82%) |
Nov 07, 2012 | 34.79 | 35.18 | 34.32 | 34.38 | 200,384 | -0.63(-1.79%) |
Nov 06, 2012 | 35.35 | 35.59 | 34.90 | 35.00 | 156,779 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.61 | 34.36 | 34.85 | 311,015 | +0.07(+0.20%) |
Nov 02, 2012 | 33.58 | 35.29 | 33.27 | 34.78 | 352,929 | +1.36(+4.07%) |
Nov 01, 2012 | 32.25 | 33.57 | 32.25 | 33.42 | 244,225 | +1.13(+3.50%) |
Oct 31, 2012 | 31.43 | 32.47 | 31.37 | 32.29 | 356,165 | +0.96(+3.07%) |
Oct 26, 2012 | 31.88 | 31.33 | 31.33 | 31.33 | 106,085 | -0.51(-1.61%) |
Oct 25, 2012 | 32.06 | 32.33 | 31.68 | 31.84 | 138,975 | +0.01(+0.03%) |
Oct 24, 2012 | 32.59 | 32.59 | 31.80 | 31.83 | 133,809 | -0.56(-1.72%) |
Oct 23, 2012 | 32.00 | 32.58 | 31.85 | 32.39 | 76,012 | +0.37(+1.16%) |
Oct 19, 2012 | 32.18 | 32.57 | 31.84 | 32.02 | 217,891 | -0.38(-1.17%) |
Oct 18, 2012 | 32.60 | 32.82 | 32.38 | 32.40 | 366,555 | -0.33(-1.00%) |
Oct 17, 2012 | 32.65 | 33.09 | 32.46 | 32.72 | 103,374 | +0.04(+0.11%) |
Oct 16, 2012 | 32.62 | 32.73 | 32.42 | 32.69 | 112,006 | +0.26(+0.79%) |
Oct 15, 2012 | 32.37 | 32.86 | 32.17 | 32.43 | 125,200 | +0.24(+0.74%) |
Oct 12, 2012 | 32.46 | 32.68 | 32.04 | 32.19 | 53,384 | -0.20(-0.63%) |
Oct 11, 2012 | 32.74 | 32.85 | 32.34 | 32.40 | 69,834 | -0.08(-0.24%) |
Oct 10, 2012 | 32.72 | 32.72 | 32.19 | 32.48 | 40,599 | -0.16(-0.49%) |
Oct 09, 2012 | 33.21 | 33.22 | 32.45 | 32.64 | 96,441 | -0.64(-1.94%) |
Oct 08, 2012 | 33.28 | 33.70 | 32.98 | 33.28 | 62,932 | -0.19(-0.55%) |
Oct 05, 2012 | 33.19 | 33.60 | 33.11 | 33.47 | 110,051 | +0.34(+1.04%) |
Oct 04, 2012 | 33.10 | 33.37 | 32.68 | 33.12 | 77,989 | +0.18(+0.54%) |
Oct 03, 2012 | 32.68 | 33.25 | 32.50 | 32.95 | 125,838 | +0.25(+0.76%) |
Oct 02, 2012 | 32.43 | 32.79 | 32.22 | 32.70 | 76,138 | +0.35(+1.09%) |
Oct 01, 2012 | 31.89 | 32.36 | 31.70 | 32.34 | 310,236 | +0.54(+1.69%) |
Sep 28, 2012 | 31.65 | 31.95 | 31.31 | 31.81 | 79,796 | +0.05(+0.17%) |
Sep 27, 2012 | 31.77 | 31.98 | 31.50 | 31.75 | 153,383 | +0.01(+0.03%) |
Sep 26, 2012 | 31.77 | 31.81 | 31.11 | 31.74 | 147,142 | -0.04(-0.11%) |
Sep 25, 2012 | 32.95 | 33.00 | 31.28 | 31.78 | 225,780 | -1.15(-3.49%) |
Sep 24, 2012 | 33.39 | 33.39 | 32.63 | 32.93 | 156,952 | -0.67(-2.00%) |
Sep 21, 2012 | 33.47 | 33.65 | 33.17 | 33.60 | 137,362 | +0.23(+0.69%) |
Sep 20, 2012 | 33.15 | 33.55 | 32.93 | 33.37 | 69,617 | -0.04(-0.13%) |
Sep 19, 2012 | 33.38 | 33.77 | 33.25 | 33.41 | 142,235 | +0.03(+0.08%) |
Sep 18, 2012 | 33.87 | 33.87 | 33.22 | 33.39 | 139,564 | -0.66(-1.95%) |
Sep 17, 2012 | 34.16 | 34.27 | 33.75 | 34.05 | 89,303 | -0.29(-0.85%) |
Sep 14, 2012 | 34.33 | 34.42 | 33.93 | 34.34 | 165,300 | +0.02(+0.05%) |
Sep 13, 2012 | 34.22 | 34.75 | 33.85 | 34.32 | 231,749 | -0.12(-0.36%) |
Sep 12, 2012 | 34.42 | 34.46 | 34.13 | 34.45 | 59,551 | +0.15(+0.44%) |
Sep 11, 2012 | 34.14 | 34.53 | 34.03 | 34.30 | 84,612 | +0.19(+0.57%) |
Sep 10, 2012 | 34.16 | 34.31 | 34.02 | 34.10 | 98,545 | -0.14(-0.41%) |
Sep 07, 2012 | 34.08 | 34.44 | 33.90 | 34.24 | 81,525 | +0.32(+0.94%) |
Sep 06, 2012 | 33.49 | 34.19 | 33.43 | 33.93 | 141,082 | +0.57(+1.72%) |
Sep 05, 2012 | 33.23 | 33.48 | 33.06 | 33.35 | 104,645 | +0.06(+0.19%) |
Sep 04, 2012 | 33.02 | 33.33 | 32.56 | 33.29 | 134,979 | +0.13(+0.40%) |
Aug 31, 2012 | 33.30 | 33.33 | 32.72 | 33.16 | 109,745 | +0.08(+0.24%) |
Aug 30, 2012 | 33.00 | 33.24 | 32.73 | 33.08 | 132,138 | -0.10(-0.29%) |
Aug 29, 2012 | 33.22 | 33.47 | 32.94 | 33.17 | 127,804 | +0.06(+0.19%) |
Aug 27, 2012 | 32.91 | 33.19 | 32.80 | 33.11 | 127,140 | +0.27(+0.83%) |
Aug 24, 2012 | 32.68 | 33.17 | 32.41 | 32.84 | 97,439 | -0.02(-0.05%) |
Aug 23, 2012 | 32.90 | 33.03 | 32.63 | 32.86 | 89,445 | -0.13(-0.40%) |
Aug 22, 2012 | 33.31 | 33.33 | 32.78 | 32.99 | 126,715 | -0.26(-0.80%) |
Aug 21, 2012 | 33.39 | 33.98 | 33.12 | 33.25 | 226,128 | -0.14(-0.42%) |
Aug 20, 2012 | 32.23 | 33.63 | 32.23 | 33.40 | 487,221 | +1.17(+3.62%) |
Aug 17, 2012 | 31.11 | 32.31 | 31.11 | 32.23 | 368,138 | +1.10(+3.55%) |
Aug 16, 2012 | 30.34 | 31.27 | 30.20 | 31.13 | 189,310 | +0.76(+2.50%) |
Aug 15, 2012 | 30.01 | 30.39 | 29.85 | 30.37 | 110,843 | +0.44(+1.48%) |
Aug 14, 2012 | 29.86 | 30.13 | 29.84 | 29.92 | 220,139 | +0.11(+0.39%) |
Aug 13, 2012 | 30.05 | 30.11 | 29.65 | 29.81 | 248,105 | -0.23(-0.76%) |
Aug 10, 2012 | 29.86 | 30.15 | 29.83 | 30.04 | 154,315 | +0.01(+0.03%) |
Aug 09, 2012 | 29.41 | 30.29 | 29.41 | 30.03 | 313,748 | +0.58(+1.98%) |
Aug 08, 2012 | 28.84 | 29.49 | 28.84 | 29.45 | 208,768 | +0.43(+1.49%) |
Aug 07, 2012 | 29.40 | 29.50 | 28.81 | 29.01 | 308,920 | +0.32(+1.11%) |
Aug 06, 2012 | 28.69 | 29.03 | 28.55 | 28.70 | 141,687 | +0.01(+0.03%) |
Aug 03, 2012 | 29.91 | 29.97 | 28.57 | 28.69 | 419,398 | -0.95(-3.22%) |
Aug 02, 2012 | 29.25 | 30.06 | 28.88 | 29.64 | 224,854 | +0.09(+0.30%) |