Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.75 | 41.36 | 40.42 | 41.36 | 1,126,291 | +0.57(+1.40%) |
Apr 29, 2013 | 40.67 | 41.11 | 40.47 | 40.78 | 991,820 | +0.35(+0.86%) |
Apr 26, 2013 | 40.61 | 40.68 | 40.13 | 40.44 | 1,092,651 | -0.24(-0.60%) |
Apr 25, 2013 | 40.75 | 40.89 | 40.39 | 40.68 | 900,028 | -0.06(-0.14%) |
Apr 24, 2013 | 40.52 | 40.91 | 40.45 | 40.74 | 1,971,185 | +0.21(+0.53%) |
Apr 23, 2013 | 39.92 | 40.52 | 39.83 | 40.52 | 1,072,394 | +0.67(+1.68%) |
Apr 22, 2013 | 39.80 | 39.96 | 39.51 | 39.85 | 1,010,624 | +0.05(+0.12%) |
Apr 19, 2013 | 39.29 | 39.89 | 38.98 | 39.81 | 1,245,675 | +0.82(+2.11%) |
Apr 18, 2013 | 40.15 | 40.70 | 38.84 | 38.98 | 1,939,139 | -0.27(-0.69%) |
Apr 17, 2013 | 39.62 | 39.75 | 38.81 | 39.25 | 703,543 | -0.47(-1.20%) |
Apr 16, 2013 | 39.29 | 39.76 | 39.01 | 39.73 | 926,926 | +0.95(+2.45%) |
Apr 15, 2013 | 39.73 | 39.73 | 38.73 | 38.78 | 468,583 | -1.28(-3.19%) |
Apr 12, 2013 | 40.28 | 40.28 | 39.73 | 40.06 | 485,360 | -0.34(-0.84%) |
Apr 11, 2013 | 40.56 | 40.57 | 40.24 | 40.40 | 772,130 | -0.10(-0.24%) |
Apr 10, 2013 | 40.09 | 40.56 | 39.82 | 40.49 | 977,886 | +0.52(+1.31%) |
Apr 09, 2013 | 39.82 | 40.08 | 39.62 | 39.97 | 500,246 | +0.15(+0.37%) |
Apr 08, 2013 | 39.52 | 39.83 | 39.51 | 39.82 | 705,748 | +0.38(+0.96%) |
Apr 05, 2013 | 39.20 | 39.54 | 38.87 | 39.45 | 540,611 | -0.12(-0.29%) |
Apr 04, 2013 | 39.72 | 39.83 | 39.51 | 39.56 | 601,790 | -0.14(-0.34%) |
Apr 03, 2013 | 40.38 | 40.50 | 39.35 | 39.70 | 944,020 | -0.78(-1.92%) |
Apr 02, 2013 | 40.31 | 40.47 | 40.00 | 40.47 | 676,370 | +0.32(+0.80%) |
Apr 01, 2013 | 40.24 | 40.43 | 39.82 | 40.15 | 556,582 | -0.16(-0.41%) |
Mar 28, 2013 | 40.23 | 40.40 | 39.93 | 40.32 | 1,447,986 | +0.14(+0.34%) |
Mar 27, 2013 | 39.49 | 40.31 | 39.22 | 40.18 | 1,177,982 | +0.43(+1.07%) |
Mar 26, 2013 | 39.61 | 39.76 | 39.20 | 39.76 | 747,274 | +0.36(+0.91%) |
Mar 25, 2013 | 39.27 | 39.63 | 39.26 | 39.40 | 618,094 | +0.13(+0.32%) |
Mar 22, 2013 | 39.37 | 39.56 | 38.58 | 39.27 | 1,139,755 | -0.07(-0.17%) |
Mar 21, 2013 | 39.47 | 39.79 | 39.32 | 39.34 | 1,635,571 | -0.29(-0.73%) |
Mar 20, 2013 | 39.58 | 39.77 | 39.43 | 39.63 | 1,279,066 | +0.25(+0.64%) |
Mar 19, 2013 | 39.23 | 39.54 | 39.12 | 39.38 | 915,157 | +0.17(+0.44%) |
Mar 18, 2013 | 38.78 | 39.28 | 38.68 | 39.20 | 445,952 | -0.04(-0.10%) |
Mar 15, 2013 | 39.02 | 39.30 | 38.85 | 39.24 | 760,168 | +0.21(+0.55%) |
Mar 14, 2013 | 38.73 | 39.37 | 38.59 | 39.03 | 891,452 | +0.51(+1.33%) |
Mar 13, 2013 | 38.39 | 38.56 | 38.15 | 38.52 | 887,119 | +0.15(+0.38%) |
Mar 12, 2013 | 38.44 | 38.56 | 38.25 | 38.37 | 359,297 | -0.04(-0.10%) |
Mar 11, 2013 | 38.08 | 38.51 | 38.08 | 38.41 | 655,874 | +0.09(+0.23%) |
Mar 08, 2013 | 37.93 | 38.38 | 37.83 | 38.32 | 1,028,861 | +0.68(+1.80%) |
Mar 07, 2013 | 37.59 | 37.86 | 37.59 | 37.64 | 585,088 | -0.05(-0.13%) |
Mar 06, 2013 | 37.47 | 37.85 | 37.33 | 37.69 | 1,010,149 | +0.39(+1.04%) |
Mar 05, 2013 | 37.29 | 37.38 | 37.11 | 37.31 | 712,462 | +0.19(+0.52%) |
Mar 04, 2013 | 37.05 | 37.11 | 36.81 | 37.11 | 669,679 | +0.00(+0.00%) |
Mar 01, 2013 | 37.47 | 37.47 | 36.97 | 37.11 | 680,304 | -0.55(-1.47%) |
Feb 28, 2013 | 37.55 | 37.82 | 37.44 | 37.66 | 873,123 | +0.18(+0.49%) |
Feb 27, 2013 | 37.05 | 37.62 | 36.89 | 37.48 | 748,190 | +0.47(+1.28%) |
Feb 26, 2013 | 36.83 | 37.05 | 36.59 | 37.01 | 603,874 | +0.27(+0.74%) |
Feb 25, 2013 | 37.50 | 37.84 | 36.73 | 36.73 | 578,928 | -0.83(-2.22%) |
Feb 22, 2013 | 37.33 | 37.74 | 37.09 | 37.57 | 590,863 | +0.37(+0.99%) |
Feb 21, 2013 | 37.34 | 37.52 | 37.03 | 37.20 | 892,905 | -0.38(-1.01%) |
Feb 20, 2013 | 38.47 | 38.47 | 37.50 | 37.58 | 711,707 | -0.82(-2.15%) |
Feb 19, 2013 | 38.60 | 38.75 | 38.30 | 38.40 | 400,737 | -0.16(-0.40%) |
Feb 15, 2013 | 38.55 | 38.76 | 38.36 | 38.56 | 600,329 | +0.01(+0.03%) |
Feb 14, 2013 | 38.16 | 38.58 | 38.15 | 38.55 | 587,804 | +0.29(+0.76%) |
Feb 13, 2013 | 38.01 | 38.26 | 37.82 | 38.26 | 300,471 | +0.39(+1.02%) |
Feb 12, 2013 | 38.14 | 38.27 | 37.82 | 37.87 | 394,751 | -0.18(-0.48%) |
Feb 11, 2013 | 37.99 | 38.19 | 37.79 | 38.05 | 489,476 | +0.12(+0.31%) |
Feb 08, 2013 | 37.99 | 38.12 | 37.86 | 37.94 | 412,356 | +0.06(+0.15%) |
Feb 07, 2013 | 38.13 | 38.25 | 37.87 | 37.88 | 577,350 | -0.19(-0.51%) |
Feb 06, 2013 | 38.10 | 38.19 | 37.86 | 38.07 | 513,404 | +0.60(+1.60%) |
Feb 04, 2013 | 37.60 | 37.79 | 37.22 | 37.47 | 1,008,894 | -0.49(-1.30%) |
Feb 01, 2013 | 37.14 | 38.03 | 36.64 | 37.96 | 1,317,370 | +1.28(+3.49%) |
Jan 31, 2013 | 35.85 | 37.94 | 35.85 | 36.69 | 1,748,621 | -0.66(-1.76%) |
Jan 30, 2013 | 37.49 | 37.73 | 36.77 | 37.34 | 973,955 | -0.09(-0.23%) |
Jan 29, 2013 | 37.10 | 37.43 | 37.03 | 37.43 | 1,192,098 | +0.35(+0.94%) |
Jan 28, 2013 | 37.07 | 37.22 | 36.74 | 37.08 | 902,680 | +0.08(+0.21%) |
Jan 25, 2013 | 37.39 | 37.49 | 36.85 | 37.01 | 1,099,386 | -0.47(-1.27%) |
Jan 24, 2013 | 37.15 | 37.64 | 37.00 | 37.48 | 799,262 | +0.47(+1.28%) |
Jan 23, 2013 | 37.08 | 37.21 | 36.68 | 37.01 | 1,155,727 | -0.22(-0.60%) |
Jan 22, 2013 | 37.08 | 37.43 | 37.08 | 37.23 | 535,843 | -0.06(-0.16%) |
Jan 18, 2013 | 37.12 | 37.31 | 36.74 | 37.29 | 541,972 | +0.04(+0.10%) |
Jan 17, 2013 | 36.83 | 37.44 | 36.80 | 37.25 | 738,907 | +0.47(+1.26%) |
Jan 16, 2013 | 36.72 | 36.83 | 36.41 | 36.78 | 697,149 | +0.02(+0.05%) |
Jan 15, 2013 | 36.64 | 36.84 | 36.54 | 36.76 | 234,771 | -0.08(-0.21%) |
Jan 14, 2013 | 36.68 | 37.22 | 36.68 | 36.84 | 541,609 | -0.06(-0.16%) |
Jan 11, 2013 | 36.55 | 36.90 | 36.45 | 36.90 | 641,794 | +0.46(+1.25%) |
Jan 10, 2013 | 36.69 | 36.69 | 36.34 | 36.44 | 405,122 | +0.00(+0.00%) |
Jan 09, 2013 | 36.32 | 36.90 | 36.32 | 36.44 | 762,219 | -0.43(-1.16%) |
Jan 08, 2013 | 36.68 | 36.87 | 36.34 | 36.87 | 670,127 | +0.18(+0.50%) |
Jan 07, 2013 | 36.95 | 37.10 | 36.67 | 36.69 | 572,278 | -0.47(-1.28%) |
Jan 04, 2013 | 36.95 | 37.26 | 36.93 | 37.16 | 605,607 | +0.19(+0.52%) |
Jan 03, 2013 | 36.79 | 37.33 | 36.52 | 36.97 | 1,162,954 | +0.21(+0.58%) |
Jan 02, 2013 | 36.45 | 36.77 | 35.67 | 36.75 | 1,069,502 | +1.09(+3.04%) |
Dec 31, 2012 | 35.34 | 35.68 | 35.20 | 35.67 | 723,740 | +0.26(+0.74%) |
Dec 28, 2012 | 35.20 | 35.50 | 35.10 | 35.41 | 599,506 | -0.06(-0.16%) |
Dec 27, 2012 | 35.57 | 35.57 | 35.08 | 35.46 | 628,204 | -0.09(-0.25%) |
Dec 26, 2012 | 36.08 | 36.15 | 35.37 | 35.55 | 756,136 | -0.54(-1.50%) |
Dec 24, 2012 | 36.17 | 36.27 | 35.95 | 36.09 | 236,036 | -0.07(-0.19%) |
Dec 21, 2012 | 36.37 | 36.59 | 36.16 | 36.16 | 938,538 | -0.66(-1.79%) |
Dec 20, 2012 | 36.33 | 36.91 | 36.29 | 36.82 | 1,136,230 | +0.51(+1.41%) |
Dec 19, 2012 | 36.23 | 36.52 | 36.00 | 36.31 | 1,024,054 | +0.12(+0.32%) |
Dec 18, 2012 | 35.94 | 36.34 | 35.63 | 36.19 | 1,041,357 | +0.20(+0.57%) |
Dec 17, 2012 | 35.61 | 36.02 | 35.52 | 35.99 | 984,139 | +0.65(+1.84%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.28 | 35.34 | 1,084,561 | -0.48(-1.35%) |
Dec 13, 2012 | 36.04 | 36.36 | 35.79 | 35.82 | 798,900 | -0.22(-0.62%) |
Dec 12, 2012 | 36.27 | 36.37 | 35.99 | 36.05 | 804,980 | +0.00(+0.00%) |
Dec 11, 2012 | 36.39 | 36.51 | 35.98 | 36.05 | 1,004,431 | -0.33(-0.91%) |
Dec 10, 2012 | 36.35 | 36.65 | 36.30 | 36.38 | 619,885 | +0.06(+0.16%) |
Dec 07, 2012 | 36.05 | 36.36 | 36.03 | 36.32 | 478,691 | +0.20(+0.56%) |
Dec 06, 2012 | 35.98 | 36.12 | 35.60 | 36.11 | 1,080,746 | +0.22(+0.62%) |
Dec 05, 2012 | 35.66 | 36.26 | 35.54 | 35.89 | 921,098 | +0.24(+0.68%) |
Dec 04, 2012 | 35.56 | 35.83 | 35.30 | 35.65 | 1,033,611 | -0.54(-1.50%) |
Nov 30, 2012 | 36.05 | 36.19 | 35.92 | 36.19 | 907,629 | +0.21(+0.59%) |
Nov 29, 2012 | 35.87 | 36.07 | 35.67 | 35.98 | 687,126 | +0.22(+0.62%) |
Nov 28, 2012 | 35.72 | 35.77 | 35.47 | 35.76 | 647,940 | +0.01(+0.03%) |
Nov 27, 2012 | 35.72 | 35.92 | 35.49 | 35.75 | 722,618 | -0.15(-0.40%) |
Nov 26, 2012 | 35.67 | 36.08 | 35.67 | 35.89 | 983,249 | -0.30(-0.83%) |
Nov 23, 2012 | 36.17 | 36.28 | 35.98 | 36.19 | 376,880 | +0.22(+0.62%) |
Nov 21, 2012 | 35.76 | 35.99 | 35.57 | 35.97 | 980,797 | +0.13(+0.35%) |
Nov 20, 2012 | 35.76 | 35.89 | 35.62 | 35.84 | 1,239,800 | +0.09(+0.24%) |
Nov 19, 2012 | 35.51 | 35.81 | 35.47 | 35.76 | 2,068,399 | +0.54(+1.54%) |
Nov 16, 2012 | 35.18 | 35.24 | 34.73 | 35.21 | 1,687,677 | -0.05(-0.14%) |
Nov 15, 2012 | 35.47 | 35.64 | 35.23 | 35.26 | 841,432 | -0.23(-0.66%) |
Nov 14, 2012 | 35.88 | 36.08 | 35.49 | 35.49 | 1,176,242 | -0.46(-1.27%) |
Nov 13, 2012 | 35.86 | 36.16 | 35.81 | 35.95 | 1,289,177 | -0.10(-0.27%) |
Nov 12, 2012 | 36.69 | 36.81 | 35.96 | 36.05 | 867,390 | -0.42(-1.14%) |
Nov 09, 2012 | 36.32 | 36.78 | 36.18 | 36.46 | 897,226 | +0.10(+0.27%) |
Nov 08, 2012 | 36.83 | 37.00 | 36.37 | 36.37 | 849,866 | -0.53(-1.44%) |
Nov 07, 2012 | 37.56 | 37.56 | 36.70 | 36.90 | 1,290,434 | -0.69(-1.83%) |
Nov 06, 2012 | 37.35 | 37.69 | 37.28 | 37.59 | 3,534,011 | +0.07(+0.18%) |
Nov 05, 2012 | 37.44 | 37.60 | 37.23 | 37.52 | 730,352 | -0.05(-0.13%) |
Nov 02, 2012 | 37.69 | 37.84 | 37.49 | 37.57 | 1,162,576 | +0.10(+0.26%) |
Nov 01, 2012 | 37.14 | 37.59 | 37.01 | 37.47 | 972,819 | +0.41(+1.10%) |
Oct 31, 2012 | 37.01 | 37.41 | 36.94 | 37.06 | 1,090,504 | +0.16(+0.42%) |
Oct 26, 2012 | 36.60 | 36.91 | 36.91 | 36.91 | 754,816 | +0.37(+1.01%) |
Oct 25, 2012 | 36.44 | 36.81 | 36.39 | 36.54 | 781,019 | +0.23(+0.64%) |
Oct 24, 2012 | 36.27 | 36.36 | 36.09 | 36.31 | 829,419 | +0.08(+0.21%) |
Oct 23, 2012 | 36.20 | 36.31 | 35.92 | 36.23 | 905,816 | +0.02(+0.05%) |
Oct 19, 2012 | 36.09 | 36.36 | 36.05 | 36.21 | 1,225,972 | -0.13(-0.35%) |
Oct 18, 2012 | 35.80 | 36.38 | 35.37 | 36.34 | 1,203,277 | +0.00(+0.00%) |
Oct 17, 2012 | 36.35 | 36.46 | 36.15 | 36.34 | 999,227 | +0.18(+0.51%) |
Oct 16, 2012 | 36.15 | 36.35 | 36.08 | 36.15 | 841,669 | +0.07(+0.19%) |
Oct 15, 2012 | 36.13 | 36.29 | 36.00 | 36.08 | 941,300 | +0.02(+0.05%) |
Oct 12, 2012 | 35.90 | 36.22 | 35.74 | 36.07 | 556,526 | +0.09(+0.24%) |
Oct 11, 2012 | 35.95 | 36.17 | 35.83 | 35.98 | 761,574 | +0.19(+0.54%) |
Oct 10, 2012 | 36.08 | 36.08 | 35.60 | 35.78 | 960,969 | -0.42(-1.15%) |
Oct 09, 2012 | 36.88 | 36.88 | 36.18 | 36.20 | 926,702 | -0.53(-1.45%) |
Oct 08, 2012 | 36.76 | 36.94 | 36.62 | 36.73 | 993,359 | -0.25(-0.68%) |
Oct 05, 2012 | 36.43 | 37.50 | 36.33 | 36.99 | 1,467,403 | +0.83(+2.30%) |
Oct 04, 2012 | 36.32 | 36.53 | 36.02 | 36.15 | 818,582 | -0.09(-0.24%) |
Oct 03, 2012 | 35.76 | 36.33 | 35.73 | 36.24 | 715,686 | +0.47(+1.33%) |
Oct 02, 2012 | 35.90 | 35.90 | 35.60 | 35.76 | 580,753 | -0.04(-0.11%) |
Oct 01, 2012 | 35.74 | 36.04 | 35.53 | 35.80 | 997,261 | +0.19(+0.54%) |
Sep 28, 2012 | 35.31 | 35.68 | 35.31 | 35.61 | 852,054 | +0.16(+0.44%) |
Sep 27, 2012 | 35.46 | 35.61 | 35.21 | 35.45 | 650,249 | +0.09(+0.25%) |
Sep 26, 2012 | 35.44 | 35.54 | 35.17 | 35.37 | 977,949 | -0.25(-0.71%) |
Sep 25, 2012 | 36.19 | 36.24 | 35.62 | 35.62 | 773,020 | -0.50(-1.39%) |
Sep 24, 2012 | 35.76 | 36.38 | 35.76 | 36.12 | 785,362 | +0.16(+0.43%) |
Sep 21, 2012 | 36.49 | 36.70 | 35.89 | 35.97 | 1,206,726 | -0.28(-0.78%) |
Sep 20, 2012 | 36.05 | 36.42 | 35.95 | 36.25 | 648,430 | +0.01(+0.03%) |
Sep 19, 2012 | 36.10 | 36.35 | 35.76 | 36.24 | 779,478 | +0.12(+0.32%) |
Sep 18, 2012 | 35.89 | 36.15 | 35.81 | 36.12 | 708,477 | +0.03(+0.08%) |
Sep 17, 2012 | 35.85 | 36.14 | 35.77 | 36.09 | 839,176 | +0.23(+0.65%) |
Sep 14, 2012 | 36.08 | 36.31 | 35.62 | 35.86 | 2,053,070 | -0.20(-0.56%) |
Sep 13, 2012 | 35.74 | 36.30 | 35.70 | 36.07 | 540,779 | +0.17(+0.49%) |
Sep 12, 2012 | 36.45 | 36.45 | 35.76 | 35.89 | 441,547 | +0.07(+0.19%) |
Sep 11, 2012 | 36.08 | 36.08 | 35.65 | 35.82 | 685,311 | +0.07(+0.19%) |
Sep 10, 2012 | 35.66 | 36.02 | 35.47 | 35.76 | 995,537 | +0.09(+0.24%) |
Sep 07, 2012 | 35.38 | 35.76 | 35.38 | 35.67 | 477,613 | +0.31(+0.88%) |
Sep 06, 2012 | 35.03 | 35.69 | 35.00 | 35.36 | 617,866 | +0.61(+1.76%) |
Sep 05, 2012 | 34.76 | 34.84 | 34.59 | 34.75 | 896,398 | -0.04(-0.11%) |
Sep 04, 2012 | 35.04 | 35.11 | 34.54 | 34.79 | 632,863 | -0.34(-0.97%) |
Aug 31, 2012 | 35.30 | 35.37 | 35.04 | 35.13 | 507,857 | +0.09(+0.25%) |
Aug 30, 2012 | 34.85 | 35.15 | 34.80 | 35.04 | 566,281 | -0.03(-0.08%) |
Aug 29, 2012 | 34.87 | 35.13 | 34.74 | 35.07 | 444,751 | +0.10(+0.28%) |
Aug 27, 2012 | 35.31 | 35.34 | 34.97 | 34.97 | 476,585 | -0.29(-0.82%) |
Aug 24, 2012 | 35.37 | 35.43 | 35.15 | 35.26 | 675,969 | -0.21(-0.60%) |
Aug 23, 2012 | 35.74 | 35.74 | 35.41 | 35.47 | 802,876 | -0.26(-0.73%) |
Aug 22, 2012 | 35.37 | 35.75 | 35.34 | 35.74 | 642,762 | +0.31(+0.88%) |
Aug 21, 2012 | 35.70 | 35.76 | 35.34 | 35.43 | 449,132 | -0.16(-0.46%) |
Aug 20, 2012 | 35.70 | 35.76 | 35.26 | 35.59 | 603,719 | -0.01(-0.03%) |
Aug 17, 2012 | 35.63 | 35.76 | 35.44 | 35.60 | 534,458 | -0.05(-0.14%) |
Aug 16, 2012 | 35.51 | 35.90 | 35.51 | 35.65 | 776,978 | +0.07(+0.19%) |
Aug 15, 2012 | 35.42 | 35.72 | 35.31 | 35.58 | 913,343 | +0.17(+0.49%) |
Aug 14, 2012 | 35.67 | 35.90 | 35.31 | 35.41 | 1,354,278 | -0.06(-0.16%) |
Aug 13, 2012 | 35.31 | 35.62 | 35.17 | 35.46 | 465,164 | +0.16(+0.47%) |
Aug 10, 2012 | 35.65 | 35.65 | 35.04 | 35.30 | 951,616 | -0.16(-0.44%) |
Aug 09, 2012 | 35.23 | 35.51 | 35.04 | 35.45 | 744,385 | +0.11(+0.30%) |
Aug 08, 2012 | 35.12 | 35.47 | 34.98 | 35.35 | 833,619 | +0.16(+0.47%) |
Aug 07, 2012 | 35.30 | 35.45 | 35.06 | 35.18 | 1,054,617 | -0.14(-0.38%) |
Aug 06, 2012 | 35.42 | 35.49 | 35.30 | 35.32 | 714,862 | -0.06(-0.16%) |
Aug 03, 2012 | 34.86 | 35.41 | 34.82 | 35.38 | 1,008,580 | +0.97(+2.82%) |
Aug 02, 2012 | 34.44 | 34.80 | 34.19 | 34.41 | 1,160,269 | -0.38(-1.09%) |
Aug 01, 2012 | 34.87 | 35.05 | 34.46 | 34.79 | 1,427,432 | +0.00(+0.00%) |
Jul 31, 2012 | 34.71 | 34.91 | 34.52 | 34.79 | 1,049,149 | +0.11(+0.31%) |
Jul 30, 2012 | 34.64 | 34.82 | 34.47 | 34.68 | 945,918 | +0.16(+0.45%) |
Jul 27, 2012 | 34.17 | 34.73 | 33.82 | 34.52 | 1,451,971 | +0.55(+1.63%) |
Jul 26, 2012 | 34.02 | 34.27 | 33.40 | 33.97 | 1,639,920 | +0.19(+0.57%) |
Jul 25, 2012 | 33.85 | 33.94 | 33.32 | 33.78 | 1,038,280 | +0.04(+0.11%) |
Jul 24, 2012 | 34.03 | 34.16 | 33.44 | 33.74 | 1,076,429 | -0.43(-1.25%) |
Jul 23, 2012 | 33.58 | 34.35 | 33.20 | 34.17 | 1,925,951 | +0.19(+0.57%) |
Jul 20, 2012 | 34.67 | 34.68 | 33.94 | 33.97 | 903,855 | -0.98(-2.80%) |
Jul 19, 2012 | 33.40 | 35.16 | 33.08 | 34.95 | 2,460,539 | +1.81(+5.47%) |
Jul 18, 2012 | 32.98 | 33.22 | 32.69 | 33.14 | 1,868,007 | +0.11(+0.32%) |
Jul 17, 2012 | 33.00 | 33.22 | 32.76 | 33.03 | 495,510 | +0.07(+0.21%) |
Jul 16, 2012 | 33.15 | 33.16 | 32.81 | 32.96 | 751,910 | -0.29(-0.87%) |
Jul 13, 2012 | 32.45 | 33.35 | 32.38 | 33.26 | 802,300 | +0.88(+2.72%) |
Jul 12, 2012 | 32.38 | 32.50 | 32.10 | 32.37 | 677,153 | -0.17(-0.54%) |
Jul 11, 2012 | 32.64 | 32.70 | 32.30 | 32.55 | 847,415 | -0.05(-0.15%) |
Jul 10, 2012 | 32.69 | 33.10 | 32.38 | 32.60 | 819,904 | -0.05(-0.15%) |
Jul 09, 2012 | 32.92 | 33.12 | 32.54 | 32.64 | 844,063 | -0.39(-1.17%) |
Jul 06, 2012 | 32.98 | 33.18 | 32.89 | 33.03 | 427,139 | -0.23(-0.70%) |
Jul 05, 2012 | 33.08 | 33.45 | 33.06 | 33.27 | 853,853 | +0.06(+0.18%) |
Jul 03, 2012 | 32.69 | 33.21 | 32.66 | 33.21 | 912,945 | +0.32(+0.97%) |
Jul 02, 2012 | 33.42 | 33.36 | 32.89 | 32.89 | 1,292,483 | -0.53(-1.59%) |
Jun 29, 2012 | 33.52 | 33.84 | 33.31 | 33.42 | 1,200,017 | +0.69(+2.10%) |
Jun 28, 2012 | 32.23 | 32.93 | 32.23 | 32.73 | 1,052,716 | +0.33(+1.02%) |
Jun 27, 2012 | 32.24 | 32.71 | 32.24 | 32.40 | 1,122,368 | -0.01(-0.03%) |
Jun 26, 2012 | 32.49 | 32.53 | 32.05 | 32.41 | 509,456 | -0.10(-0.30%) |
Jun 25, 2012 | 32.71 | 32.81 | 32.28 | 32.51 | 554,048 | -0.62(-1.87%) |
Jun 22, 2012 | 33.25 | 33.41 | 32.94 | 33.13 | 2,456,812 | -0.11(-0.32%) |
Jun 21, 2012 | 33.76 | 33.95 | 33.19 | 33.24 | 898,609 | -0.53(-1.58%) |
Jun 20, 2012 | 33.47 | 33.97 | 33.41 | 33.77 | 950,127 | +0.20(+0.61%) |
Jun 19, 2012 | 33.49 | 33.82 | 33.36 | 33.57 | 713,845 | +0.29(+0.87%) |
Jun 18, 2012 | 33.05 | 33.37 | 32.83 | 33.27 | 904,599 | +0.02(+0.06%) |
Jun 15, 2012 | 32.99 | 33.33 | 32.93 | 33.26 | 705,582 | +0.27(+0.82%) |
Jun 14, 2012 | 32.91 | 33.21 | 32.78 | 32.98 | 427,789 | +0.10(+0.29%) |
Jun 13, 2012 | 32.84 | 33.13 | 32.74 | 32.89 | 705,848 | -0.10(-0.29%) |
Jun 12, 2012 | 32.65 | 33.01 | 32.59 | 32.98 | 555,501 | +0.33(+1.01%) |
Jun 11, 2012 | 33.55 | 33.58 | 32.64 | 32.65 | 826,134 | -0.59(-1.78%) |
Jun 08, 2012 | 32.61 | 33.31 | 32.52 | 33.25 | 1,167,684 | +0.61(+1.87%) |
Jun 07, 2012 | 32.91 | 33.26 | 32.56 | 32.64 | 1,827,280 | +0.04(+0.12%) |
Jun 06, 2012 | 32.46 | 32.63 | 32.33 | 32.60 | 1,734,012 | +0.43(+1.33%) |
Jun 05, 2012 | 31.94 | 32.26 | 31.54 | 32.17 | 1,222,112 | +0.09(+0.27%) |
Jun 04, 2012 | 31.76 | 32.08 | 31.39 | 32.08 | 1,985,897 | +0.41(+1.28%) |
Jun 01, 2012 | 32.56 | 32.56 | 31.68 | 31.68 | 1,528,781 | -1.36(-4.11%) |
May 31, 2012 | 33.12 | 33.22 | 32.53 | 33.03 | 1,738,850 | -0.19(-0.58%) |
May 30, 2012 | 33.47 | 33.47 | 33.11 | 33.23 | 751,452 | -0.34(-1.01%) |
May 29, 2012 | 33.74 | 33.82 | 33.38 | 33.57 | 564,430 | +0.22(+0.67%) |
May 25, 2012 | 33.39 | 33.56 | 33.25 | 33.34 | 605,191 | +0.01(+0.03%) |
May 24, 2012 | 33.53 | 33.59 | 32.97 | 33.33 | 1,018,817 | -0.11(-0.32%) |
May 23, 2012 | 32.98 | 33.57 | 32.77 | 33.44 | 1,156,924 | +0.22(+0.67%) |
May 22, 2012 | 33.43 | 33.55 | 33.07 | 33.22 | 1,364,768 | -0.20(-0.61%) |
May 21, 2012 | 32.95 | 33.51 | 32.75 | 33.42 | 1,419,649 | +0.48(+1.47%) |
May 18, 2012 | 33.39 | 33.61 | 32.83 | 32.94 | 661,467 | -0.44(-1.31%) |
May 17, 2012 | 34.16 | 34.29 | 33.34 | 33.37 | 660,694 | -0.82(-2.41%) |
May 16, 2012 | 34.95 | 35.16 | 34.18 | 34.20 | 1,117,927 | -0.75(-2.14%) |
May 15, 2012 | 34.98 | 35.26 | 34.69 | 34.94 | 1,109,565 | -0.11(-0.30%) |
May 14, 2012 | 35.22 | 35.35 | 34.94 | 35.05 | 1,121,616 | -0.52(-1.47%) |
May 11, 2012 | 35.50 | 35.71 | 35.39 | 35.57 | 901,089 | -0.09(-0.24%) |
May 10, 2012 | 35.59 | 35.72 | 35.14 | 35.66 | 1,797,239 | +0.35(+0.99%) |
May 09, 2012 | 35.08 | 35.56 | 35.00 | 35.31 | 773,865 | -0.08(-0.22%) |
May 08, 2012 | 35.24 | 35.46 | 34.50 | 35.39 | 1,393,408 | +0.10(+0.27%) |
May 07, 2012 | 34.94 | 35.29 | 34.76 | 35.29 | 724,614 | +0.16(+0.47%) |
May 04, 2012 | 35.62 | 35.62 | 35.11 | 35.13 | 1,231,136 | -0.59(-1.65%) |
May 03, 2012 | 35.92 | 36.06 | 35.69 | 35.72 | 986,616 | -0.21(-0.59%) |
May 02, 2012 | 36.06 | 36.18 | 35.81 | 35.93 | 678,629 | -0.16(-0.46%) |