Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.94 | 40.16 | 38.84 | 40.14 | 649,651 | +1.10(+2.81%) |
Apr 29, 2013 | 38.88 | 39.22 | 38.67 | 39.04 | 292,110 | +0.23(+0.60%) |
Apr 26, 2013 | 38.84 | 39.00 | 38.65 | 38.81 | 143,738 | -0.19(-0.49%) |
Apr 25, 2013 | 38.91 | 39.17 | 38.74 | 39.00 | 268,735 | +0.23(+0.60%) |
Apr 24, 2013 | 38.83 | 38.92 | 38.59 | 38.77 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.47 | 38.82 | 38.25 | 38.82 | 273,716 | +0.61(+1.58%) |
Apr 22, 2013 | 38.16 | 38.38 | 37.78 | 38.21 | 194,759 | +0.14(+0.36%) |
Apr 19, 2013 | 38.01 | 38.23 | 37.57 | 38.07 | 329,285 | +0.10(+0.27%) |
Apr 18, 2013 | 38.58 | 38.81 | 37.88 | 37.97 | 321,192 | -0.48(-1.24%) |
Apr 17, 2013 | 38.47 | 38.57 | 37.92 | 38.45 | 495,918 | -0.20(-0.51%) |
Apr 16, 2013 | 38.47 | 38.66 | 38.10 | 38.65 | 269,217 | +0.49(+1.29%) |
Apr 15, 2013 | 39.03 | 39.16 | 38.14 | 38.15 | 308,413 | -1.05(-2.68%) |
Apr 12, 2013 | 39.54 | 39.66 | 39.06 | 39.20 | 192,044 | -0.41(-1.04%) |
Apr 11, 2013 | 39.20 | 39.61 | 39.20 | 39.61 | 277,455 | +0.31(+0.79%) |
Apr 10, 2013 | 38.47 | 39.31 | 38.47 | 39.30 | 339,760 | +0.83(+2.16%) |
Apr 09, 2013 | 38.59 | 38.66 | 38.37 | 38.47 | 263,684 | -0.15(-0.38%) |
Apr 08, 2013 | 38.50 | 38.63 | 38.24 | 38.62 | 348,912 | +0.21(+0.54%) |
Apr 05, 2013 | 38.53 | 38.59 | 38.30 | 38.41 | 432,805 | -0.52(-1.33%) |
Apr 04, 2013 | 39.02 | 39.15 | 38.87 | 38.93 | 421,494 | -0.13(-0.33%) |
Apr 03, 2013 | 39.80 | 39.83 | 39.04 | 39.06 | 444,610 | -0.63(-1.59%) |
Apr 02, 2013 | 39.71 | 39.90 | 39.52 | 39.69 | 339,237 | +0.03(+0.09%) |
Apr 01, 2013 | 39.84 | 40.04 | 39.47 | 39.66 | 269,676 | -0.32(-0.80%) |
Mar 28, 2013 | 39.48 | 40.06 | 39.45 | 39.98 | 431,226 | +0.40(+1.01%) |
Mar 27, 2013 | 39.42 | 39.60 | 39.12 | 39.58 | 260,339 | -0.03(-0.07%) |
Mar 26, 2013 | 39.35 | 39.64 | 39.20 | 39.61 | 209,625 | +0.35(+0.90%) |
Mar 25, 2013 | 39.50 | 39.76 | 39.18 | 39.25 | 264,858 | -0.23(-0.59%) |
Mar 22, 2013 | 39.12 | 39.51 | 39.11 | 39.48 | 305,446 | +0.32(+0.82%) |
Mar 21, 2013 | 39.48 | 39.48 | 39.10 | 39.16 | 408,571 | -0.44(-1.11%) |
Mar 20, 2013 | 39.39 | 39.67 | 39.14 | 39.61 | 297,882 | +0.43(+1.10%) |
Mar 19, 2013 | 38.99 | 39.35 | 38.87 | 39.17 | 326,081 | +0.17(+0.44%) |
Mar 18, 2013 | 38.71 | 39.28 | 38.71 | 39.00 | 443,953 | -0.20(-0.51%) |
Mar 15, 2013 | 38.89 | 39.22 | 38.68 | 39.20 | 1,213,914 | +0.32(+0.82%) |
Mar 14, 2013 | 38.96 | 38.99 | 38.76 | 38.88 | 318,948 | +0.13(+0.33%) |
Mar 13, 2013 | 38.90 | 38.95 | 38.68 | 38.75 | 382,888 | -0.04(-0.11%) |
Mar 12, 2013 | 38.95 | 38.98 | 38.54 | 38.79 | 308,477 | -0.14(-0.36%) |
Mar 11, 2013 | 38.90 | 39.04 | 38.69 | 38.93 | 367,642 | +0.00(+0.00%) |
Mar 08, 2013 | 38.86 | 38.95 | 38.58 | 38.93 | 510,754 | +0.21(+0.54%) |
Mar 07, 2013 | 38.82 | 38.92 | 38.45 | 38.72 | 306,108 | -0.15(-0.38%) |
Mar 06, 2013 | 38.93 | 39.13 | 38.58 | 38.87 | 467,350 | +0.05(+0.13%) |
Mar 05, 2013 | 38.33 | 39.01 | 38.33 | 38.82 | 420,286 | +0.55(+1.42%) |
Mar 04, 2013 | 37.97 | 38.28 | 37.91 | 38.27 | 540,204 | +0.27(+0.71%) |
Mar 01, 2013 | 37.70 | 38.12 | 37.31 | 38.01 | 614,138 | +0.18(+0.48%) |
Feb 28, 2013 | 37.92 | 38.13 | 37.81 | 37.82 | 498,052 | -0.13(-0.34%) |
Feb 27, 2013 | 37.64 | 38.10 | 37.50 | 37.95 | 334,490 | +0.23(+0.60%) |
Feb 26, 2013 | 37.49 | 37.81 | 37.35 | 37.73 | 400,631 | +0.29(+0.79%) |
Feb 25, 2013 | 37.88 | 38.06 | 37.43 | 37.43 | 352,084 | -0.35(-0.92%) |
Feb 22, 2013 | 37.72 | 37.82 | 37.54 | 37.78 | 308,098 | +0.25(+0.67%) |
Feb 21, 2013 | 37.63 | 37.63 | 37.33 | 37.53 | 456,609 | -0.09(-0.25%) |
Feb 20, 2013 | 37.77 | 38.11 | 37.60 | 37.62 | 407,959 | -0.19(-0.50%) |
Feb 19, 2013 | 37.61 | 37.82 | 37.32 | 37.81 | 640,067 | +0.33(+0.87%) |
Feb 15, 2013 | 37.39 | 37.63 | 37.36 | 37.49 | 469,911 | +0.09(+0.23%) |
Feb 14, 2013 | 37.34 | 37.47 | 37.24 | 37.40 | 303,832 | -0.09(-0.23%) |
Feb 13, 2013 | 37.44 | 37.56 | 37.11 | 37.49 | 396,449 | -0.01(-0.02%) |
Feb 12, 2013 | 37.52 | 37.71 | 37.22 | 37.49 | 436,723 | -0.09(-0.23%) |
Feb 11, 2013 | 37.86 | 38.07 | 37.37 | 37.58 | 560,915 | -0.22(-0.57%) |
Feb 08, 2013 | 37.95 | 38.06 | 37.64 | 37.80 | 518,677 | -0.22(-0.57%) |
Feb 07, 2013 | 38.00 | 38.05 | 37.51 | 38.01 | 730,790 | +0.01(+0.02%) |
Feb 06, 2013 | 36.40 | 38.23 | 36.40 | 38.00 | 1,904,145 | +2.05(+5.71%) |
Feb 04, 2013 | 35.92 | 36.36 | 35.67 | 35.95 | 463,389 | -0.05(-0.14%) |
Feb 01, 2013 | 35.98 | 36.24 | 35.91 | 36.00 | 399,355 | +0.22(+0.63%) |
Jan 31, 2013 | 35.60 | 35.88 | 35.50 | 35.78 | 677,032 | +0.11(+0.31%) |
Jan 30, 2013 | 35.74 | 35.94 | 35.57 | 35.67 | 305,178 | -0.05(-0.14%) |
Jan 29, 2013 | 35.86 | 36.02 | 35.58 | 35.72 | 456,498 | -0.11(-0.31%) |
Jan 28, 2013 | 35.80 | 36.01 | 35.74 | 35.83 | 340,262 | +0.03(+0.07%) |
Jan 25, 2013 | 36.00 | 36.14 | 35.65 | 35.80 | 323,319 | -0.16(-0.43%) |
Jan 24, 2013 | 35.92 | 36.24 | 35.86 | 35.96 | 379,882 | +0.01(+0.02%) |
Jan 23, 2013 | 36.11 | 36.33 | 35.80 | 35.95 | 280,972 | -0.16(-0.45%) |
Jan 22, 2013 | 35.83 | 36.11 | 35.60 | 36.11 | 536,364 | +0.39(+1.09%) |
Jan 18, 2013 | 35.61 | 35.80 | 35.46 | 35.73 | 191,200 | +0.18(+0.51%) |
Jan 17, 2013 | 35.60 | 35.83 | 35.43 | 35.55 | 206,650 | +0.07(+0.19%) |
Jan 16, 2013 | 35.50 | 35.55 | 35.36 | 35.48 | 237,579 | -0.02(-0.05%) |
Jan 15, 2013 | 35.19 | 35.53 | 35.19 | 35.49 | 500,626 | -0.09(-0.27%) |
Jan 14, 2013 | 35.29 | 35.60 | 35.13 | 35.59 | 226,416 | +0.18(+0.51%) |
Jan 11, 2013 | 35.40 | 35.58 | 35.11 | 35.41 | 408,343 | -0.09(-0.24%) |
Jan 10, 2013 | 35.71 | 35.99 | 35.23 | 35.49 | 365,123 | -0.10(-0.29%) |
Jan 09, 2013 | 35.32 | 35.86 | 35.24 | 35.60 | 371,404 | +0.34(+0.95%) |
Jan 08, 2013 | 35.34 | 35.47 | 35.16 | 35.26 | 353,136 | -0.16(-0.46%) |
Jan 07, 2013 | 35.17 | 35.54 | 35.02 | 35.42 | 399,122 | +0.06(+0.17%) |
Jan 04, 2013 | 35.44 | 35.44 | 35.23 | 35.36 | 384,057 | +0.08(+0.22%) |
Jan 03, 2013 | 35.28 | 35.57 | 35.19 | 35.29 | 376,972 | +0.05(+0.15%) |
Jan 02, 2013 | 34.48 | 35.23 | 34.16 | 35.23 | 638,224 | +1.39(+4.10%) |
Dec 31, 2012 | 33.73 | 33.99 | 33.47 | 33.85 | 607,329 | +0.01(+0.03%) |
Dec 28, 2012 | 33.72 | 34.11 | 33.64 | 33.84 | 299,529 | -0.12(-0.36%) |
Dec 27, 2012 | 33.67 | 34.04 | 33.43 | 33.96 | 353,718 | +0.24(+0.72%) |
Dec 26, 2012 | 34.31 | 34.31 | 33.69 | 33.72 | 200,380 | -0.64(-1.86%) |
Dec 24, 2012 | 33.98 | 34.36 | 33.76 | 34.36 | 127,728 | +0.22(+0.66%) |
Dec 21, 2012 | 33.67 | 34.36 | 33.64 | 34.13 | 1,411,960 | -0.16(-0.48%) |
Dec 20, 2012 | 34.19 | 34.31 | 34.06 | 34.29 | 460,341 | +0.07(+0.21%) |
Dec 19, 2012 | 34.29 | 34.49 | 34.16 | 34.22 | 486,051 | +0.02(+0.06%) |
Dec 18, 2012 | 33.83 | 34.32 | 33.74 | 34.20 | 334,595 | +0.27(+0.79%) |
Dec 17, 2012 | 33.29 | 33.93 | 33.13 | 33.93 | 339,091 | +0.77(+2.31%) |
Dec 14, 2012 | 33.32 | 33.49 | 33.15 | 33.16 | 175,283 | -0.22(-0.67%) |
Dec 13, 2012 | 33.73 | 33.94 | 33.31 | 33.39 | 240,326 | -0.25(-0.74%) |
Dec 12, 2012 | 33.92 | 34.04 | 33.54 | 33.64 | 217,051 | -0.15(-0.43%) |
Dec 11, 2012 | 33.76 | 34.01 | 33.60 | 33.79 | 475,964 | +0.16(+0.49%) |
Dec 10, 2012 | 33.60 | 33.67 | 33.48 | 33.62 | 334,971 | +0.10(+0.31%) |
Dec 07, 2012 | 33.51 | 33.63 | 33.26 | 33.52 | 225,558 | +0.03(+0.10%) |
Dec 06, 2012 | 33.48 | 33.66 | 33.44 | 33.48 | 385,668 | -0.07(-0.21%) |
Dec 05, 2012 | 33.48 | 33.67 | 33.23 | 33.55 | 300,391 | +0.03(+0.10%) |
Dec 04, 2012 | 33.38 | 33.62 | 33.31 | 33.52 | 397,434 | -0.01(-0.03%) |
Nov 30, 2012 | 33.31 | 33.55 | 33.16 | 33.53 | 560,452 | +0.28(+0.86%) |
Nov 29, 2012 | 33.39 | 33.54 | 33.06 | 33.24 | 281,382 | +0.04(+0.12%) |
Nov 28, 2012 | 33.10 | 33.23 | 32.79 | 33.20 | 266,621 | -0.02(-0.05%) |
Nov 27, 2012 | 33.16 | 33.44 | 33.13 | 33.22 | 396,585 | +0.05(+0.16%) |
Nov 26, 2012 | 33.07 | 33.24 | 32.95 | 33.17 | 352,911 | +0.09(+0.29%) |
Nov 23, 2012 | 33.19 | 33.34 | 32.97 | 33.07 | 149,748 | +0.06(+0.18%) |
Nov 21, 2012 | 33.13 | 33.16 | 32.89 | 33.01 | 369,743 | +0.01(+0.03%) |
Nov 20, 2012 | 32.84 | 33.01 | 32.68 | 33.01 | 324,729 | +0.08(+0.24%) |
Nov 19, 2012 | 32.71 | 32.94 | 32.58 | 32.93 | 373,129 | +0.48(+1.48%) |
Nov 16, 2012 | 32.23 | 32.53 | 31.98 | 32.45 | 472,205 | +0.18(+0.56%) |
Nov 15, 2012 | 32.24 | 32.33 | 31.92 | 32.27 | 489,502 | +0.07(+0.21%) |
Nov 14, 2012 | 32.76 | 32.85 | 32.11 | 32.20 | 299,342 | -0.62(-1.89%) |
Nov 13, 2012 | 32.89 | 33.20 | 32.77 | 32.82 | 280,678 | -0.18(-0.55%) |
Nov 12, 2012 | 33.54 | 33.58 | 32.96 | 33.00 | 189,695 | -0.49(-1.46%) |
Nov 09, 2012 | 33.31 | 33.53 | 33.15 | 33.49 | 420,899 | +0.17(+0.52%) |
Nov 08, 2012 | 33.10 | 33.62 | 33.04 | 33.32 | 552,876 | +0.10(+0.31%) |
Nov 07, 2012 | 33.44 | 33.51 | 33.07 | 33.21 | 436,694 | -0.55(-1.63%) |
Nov 06, 2012 | 33.25 | 33.88 | 33.22 | 33.76 | 496,744 | +0.59(+1.79%) |
Nov 05, 2012 | 33.43 | 33.62 | 33.08 | 33.17 | 397,230 | -0.34(-1.03%) |
Nov 02, 2012 | 34.19 | 34.39 | 33.51 | 33.51 | 531,306 | -0.48(-1.42%) |
Nov 01, 2012 | 33.02 | 35.01 | 32.95 | 33.99 | 1,089,213 | +1.32(+4.03%) |
Oct 31, 2012 | 32.58 | 32.70 | 32.12 | 32.68 | 292,762 | +0.07(+0.21%) |
Oct 26, 2012 | 32.74 | 32.61 | 32.61 | 32.61 | 260,705 | -0.07(-0.21%) |
Oct 25, 2012 | 32.83 | 33.07 | 32.58 | 32.68 | 138,919 | +0.03(+0.11%) |
Oct 24, 2012 | 32.96 | 32.99 | 32.41 | 32.64 | 290,236 | -0.27(-0.81%) |
Oct 23, 2012 | 32.70 | 33.01 | 32.54 | 32.91 | 166,353 | -0.17(-0.52%) |
Oct 19, 2012 | 33.27 | 33.36 | 33.02 | 33.08 | 234,026 | -0.19(-0.57%) |
Oct 18, 2012 | 33.51 | 33.59 | 32.98 | 33.27 | 198,221 | -0.25(-0.74%) |
Oct 17, 2012 | 33.45 | 33.62 | 33.30 | 33.52 | 283,540 | +0.09(+0.28%) |
Oct 16, 2012 | 32.97 | 33.45 | 32.97 | 33.43 | 260,110 | +0.50(+1.51%) |
Oct 15, 2012 | 32.56 | 32.95 | 32.55 | 32.93 | 194,190 | +0.37(+1.14%) |
Oct 12, 2012 | 32.76 | 32.88 | 32.56 | 32.56 | 224,336 | -0.13(-0.39%) |
Oct 11, 2012 | 32.89 | 33.06 | 32.68 | 32.69 | 197,791 | -0.12(-0.37%) |
Oct 10, 2012 | 32.89 | 33.11 | 32.72 | 32.81 | 312,431 | -0.07(-0.21%) |
Oct 09, 2012 | 33.11 | 33.20 | 32.87 | 32.88 | 510,580 | -0.31(-0.93%) |
Oct 08, 2012 | 32.89 | 33.22 | 32.77 | 33.19 | 280,016 | +0.17(+0.52%) |
Oct 05, 2012 | 33.15 | 33.38 | 32.98 | 33.01 | 176,200 | -0.11(-0.34%) |
Oct 04, 2012 | 32.84 | 33.13 | 32.76 | 33.13 | 240,076 | +0.13(+0.39%) |
Oct 03, 2012 | 32.77 | 33.11 | 32.61 | 33.00 | 282,968 | +0.23(+0.71%) |
Oct 02, 2012 | 32.59 | 32.80 | 32.44 | 32.77 | 423,198 | +0.20(+0.61%) |
Oct 01, 2012 | 32.55 | 32.64 | 32.02 | 32.57 | 748,908 | +0.02(+0.05%) |
Sep 28, 2012 | 32.40 | 32.76 | 32.40 | 32.55 | 306,509 | +0.09(+0.26%) |
Sep 27, 2012 | 32.23 | 32.58 | 32.16 | 32.46 | 173,069 | +0.31(+0.96%) |
Sep 26, 2012 | 32.23 | 32.43 | 32.07 | 32.15 | 449,092 | -0.14(-0.43%) |
Sep 25, 2012 | 32.46 | 32.61 | 32.15 | 32.29 | 511,831 | -0.15(-0.45%) |
Sep 24, 2012 | 32.34 | 32.59 | 32.25 | 32.44 | 223,289 | -0.06(-0.19%) |
Sep 21, 2012 | 32.34 | 32.61 | 32.31 | 32.50 | 538,102 | +0.14(+0.43%) |
Sep 20, 2012 | 32.13 | 32.46 | 31.99 | 32.36 | 280,319 | +0.05(+0.16%) |
Sep 19, 2012 | 32.14 | 32.43 | 32.10 | 32.31 | 255,523 | +0.07(+0.21%) |
Sep 18, 2012 | 32.11 | 32.38 | 32.09 | 32.24 | 362,374 | -0.01(-0.03%) |
Sep 17, 2012 | 32.22 | 32.46 | 32.02 | 32.25 | 365,982 | -0.16(-0.50%) |
Sep 14, 2012 | 32.30 | 32.58 | 32.19 | 32.41 | 264,141 | +0.11(+0.35%) |
Sep 13, 2012 | 32.03 | 32.43 | 32.03 | 32.30 | 352,904 | +0.09(+0.27%) |
Sep 12, 2012 | 32.21 | 32.38 | 32.19 | 32.21 | 264,117 | +0.02(+0.05%) |
Sep 11, 2012 | 32.31 | 32.39 | 32.16 | 32.20 | 213,857 | -0.15(-0.45%) |
Sep 10, 2012 | 32.57 | 32.73 | 32.31 | 32.34 | 217,980 | -0.18(-0.56%) |
Sep 07, 2012 | 32.77 | 32.87 | 32.50 | 32.52 | 275,026 | -0.24(-0.73%) |
Sep 06, 2012 | 32.28 | 32.83 | 32.28 | 32.77 | 431,230 | +0.52(+1.60%) |
Sep 05, 2012 | 32.19 | 32.44 | 32.03 | 32.25 | 342,542 | -0.00(-0.01%) |
Sep 04, 2012 | 31.64 | 32.29 | 31.64 | 32.25 | 370,536 | +0.57(+1.79%) |
Aug 31, 2012 | 31.69 | 31.84 | 31.34 | 31.69 | 400,182 | +0.16(+0.52%) |
Aug 30, 2012 | 31.64 | 31.81 | 31.49 | 31.52 | 269,881 | -0.27(-0.84%) |
Aug 29, 2012 | 31.85 | 31.98 | 31.70 | 31.79 | 262,636 | +0.07(+0.22%) |
Aug 27, 2012 | 31.82 | 32.11 | 31.64 | 31.72 | 439,039 | -0.03(-0.08%) |
Aug 24, 2012 | 31.52 | 31.88 | 31.52 | 31.75 | 296,136 | +0.03(+0.11%) |
Aug 23, 2012 | 31.85 | 31.85 | 31.60 | 31.71 | 207,738 | -0.12(-0.38%) |
Aug 22, 2012 | 31.84 | 31.99 | 31.68 | 31.83 | 352,647 | -0.14(-0.43%) |
Aug 21, 2012 | 31.60 | 31.98 | 31.52 | 31.97 | 352,839 | +0.41(+1.30%) |
Aug 20, 2012 | 31.67 | 31.82 | 31.46 | 31.56 | 304,156 | -0.22(-0.70%) |
Aug 17, 2012 | 31.70 | 31.97 | 31.70 | 31.78 | 312,022 | -0.02(-0.07%) |
Aug 16, 2012 | 31.58 | 32.06 | 31.35 | 31.80 | 496,800 | +0.12(+0.37%) |
Aug 15, 2012 | 31.44 | 32.64 | 31.22 | 31.69 | 792,080 | +0.91(+2.95%) |
Aug 14, 2012 | 30.87 | 31.03 | 30.67 | 30.78 | 312,219 | -0.01(-0.03%) |
Aug 13, 2012 | 30.74 | 30.81 | 30.51 | 30.79 | 278,118 | -0.03(-0.11%) |
Aug 10, 2012 | 30.41 | 30.92 | 30.38 | 30.82 | 303,480 | +0.33(+1.07%) |
Aug 09, 2012 | 30.50 | 30.60 | 30.36 | 30.50 | 228,120 | -0.09(-0.28%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.33 | 30.58 | 385,038 | +0.37(+1.22%) |
Aug 07, 2012 | 30.15 | 30.42 | 30.15 | 30.21 | 180,327 | +0.15(+0.48%) |
Aug 06, 2012 | 30.06 | 30.35 | 30.06 | 30.07 | 203,683 | -0.01(-0.03%) |
Aug 03, 2012 | 29.92 | 30.12 | 29.66 | 30.08 | 172,313 | +0.65(+2.21%) |
Aug 02, 2012 | 29.32 | 29.61 | 29.16 | 29.42 | 166,895 | -0.07(-0.23%) |
Aug 01, 2012 | 29.96 | 30.07 | 29.39 | 29.49 | 199,684 | -0.28(-0.95%) |
Jul 31, 2012 | 29.75 | 30.00 | 29.62 | 29.78 | 234,437 | -0.10(-0.34%) |
Jul 30, 2012 | 30.22 | 30.43 | 29.75 | 29.88 | 307,412 | -0.37(-1.22%) |
Jul 27, 2012 | 29.91 | 30.34 | 29.75 | 30.25 | 448,688 | +0.41(+1.38%) |
Jul 26, 2012 | 29.96 | 30.14 | 29.49 | 29.84 | 371,066 | +0.25(+0.84%) |
Jul 25, 2012 | 29.53 | 29.73 | 29.34 | 29.59 | 276,041 | +0.04(+0.15%) |
Jul 24, 2012 | 29.73 | 29.73 | 29.28 | 29.54 | 345,965 | +0.00(+0.00%) |
Jul 23, 2012 | 29.47 | 29.69 | 29.08 | 29.54 | 249,716 | -0.25(-0.83%) |
Jul 20, 2012 | 29.95 | 30.00 | 29.63 | 29.79 | 161,536 | -0.26(-0.86%) |
Jul 19, 2012 | 30.19 | 30.28 | 29.94 | 30.05 | 194,544 | -0.13(-0.43%) |
Jul 18, 2012 | 29.83 | 30.21 | 29.83 | 30.18 | 276,874 | +0.26(+0.86%) |
Jul 17, 2012 | 29.91 | 30.24 | 29.78 | 29.92 | 329,295 | +0.02(+0.06%) |
Jul 16, 2012 | 30.27 | 30.29 | 29.81 | 29.90 | 346,997 | -0.33(-1.08%) |
Jul 13, 2012 | 29.85 | 30.28 | 29.78 | 30.23 | 336,392 | +0.51(+1.70%) |
Jul 12, 2012 | 29.66 | 29.85 | 29.49 | 29.72 | 367,644 | -0.03(-0.12%) |
Jul 11, 2012 | 29.77 | 29.82 | 29.50 | 29.76 | 272,880 | +0.08(+0.26%) |
Jul 10, 2012 | 30.02 | 30.16 | 29.59 | 29.68 | 403,341 | -0.17(-0.57%) |
Jul 09, 2012 | 29.90 | 29.94 | 29.71 | 29.85 | 289,343 | -0.13(-0.43%) |
Jul 06, 2012 | 30.20 | 30.30 | 29.90 | 29.98 | 332,447 | -0.39(-1.30%) |
Jul 05, 2012 | 30.20 | 30.43 | 30.05 | 30.38 | 451,570 | +0.13(+0.43%) |
Jul 03, 2012 | 29.94 | 30.25 | 29.87 | 30.25 | 174,579 | +0.26(+0.86%) |
Jul 02, 2012 | 29.74 | 30.00 | 29.45 | 29.99 | 486,389 | +0.39(+1.33%) |
Jun 29, 2012 | 29.39 | 29.70 | 28.97 | 29.60 | 432,067 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.90 | 28.39 | 28.88 | 598,193 | +0.23(+0.81%) |
Jun 27, 2012 | 28.23 | 28.65 | 28.22 | 28.65 | 419,829 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 27.99 | 28.22 | 475,908 | +0.02(+0.06%) |
Jun 25, 2012 | 28.17 | 28.38 | 28.00 | 28.20 | 692,357 | -0.20(-0.69%) |
Jun 22, 2012 | 28.64 | 28.64 | 28.26 | 28.40 | 11,108,510 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.37 | 28.40 | 809,967 | -0.74(-2.53%) |
Jun 20, 2012 | 29.15 | 29.24 | 28.98 | 29.14 | 665,054 | -0.04(-0.15%) |
Jun 19, 2012 | 29.33 | 29.45 | 29.15 | 29.18 | 658,927 | +0.04(+0.15%) |
Jun 18, 2012 | 29.00 | 29.35 | 28.95 | 29.14 | 1,015,275 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.39 | 28.87 | 29.22 | 1,244,360 | +0.27(+0.92%) |
Jun 14, 2012 | 29.07 | 29.19 | 28.76 | 28.95 | 835,745 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.08 | 723,407 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.38 | 29.03 | 29.32 | 722,213 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.12 | 29.16 | 778,542 | -0.10(-0.35%) |
Jun 08, 2012 | 29.07 | 29.32 | 29.01 | 29.26 | 550,677 | +0.15(+0.53%) |
Jun 07, 2012 | 29.12 | 29.24 | 28.86 | 29.11 | 777,891 | +0.36(+1.25%) |
Jun 06, 2012 | 28.29 | 28.76 | 28.13 | 28.75 | 355,612 | +0.69(+2.44%) |
Jun 05, 2012 | 27.98 | 28.14 | 27.80 | 28.06 | 556,803 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.82 | 28.00 | 471,842 | +0.15(+0.55%) |
Jun 01, 2012 | 27.85 | 28.16 | 27.78 | 27.85 | 574,575 | -0.45(-1.61%) |
May 31, 2012 | 28.37 | 28.37 | 28.05 | 28.30 | 524,831 | +0.01(+0.03%) |
May 30, 2012 | 28.20 | 28.43 | 28.18 | 28.29 | 322,251 | -0.27(-0.96%) |
May 29, 2012 | 28.72 | 28.85 | 28.29 | 28.57 | 299,989 | +0.16(+0.57%) |
May 25, 2012 | 28.62 | 28.71 | 28.25 | 28.40 | 306,311 | -0.15(-0.51%) |
May 24, 2012 | 28.48 | 28.56 | 28.20 | 28.55 | 332,885 | +0.16(+0.57%) |
May 23, 2012 | 28.20 | 28.47 | 28.10 | 28.39 | 621,163 | -0.02(-0.06%) |
May 22, 2012 | 28.39 | 28.54 | 28.26 | 28.40 | 362,748 | +0.06(+0.21%) |
May 21, 2012 | 28.00 | 28.36 | 27.58 | 28.34 | 583,126 | +0.45(+1.60%) |
May 18, 2012 | 27.91 | 28.28 | 27.80 | 27.90 | 530,669 | -0.13(-0.46%) |
May 17, 2012 | 28.34 | 28.42 | 28.00 | 28.03 | 491,810 | -0.26(-0.92%) |
May 16, 2012 | 28.44 | 28.44 | 28.14 | 28.29 | 258,465 | +0.00(+0.00%) |
May 15, 2012 | 28.13 | 28.44 | 28.10 | 28.29 | 314,554 | +0.09(+0.33%) |
May 14, 2012 | 28.10 | 28.45 | 27.93 | 28.19 | 334,487 | -0.21(-0.72%) |
May 11, 2012 | 28.26 | 28.59 | 28.17 | 28.40 | 306,083 | +0.00(+0.00%) |
May 10, 2012 | 28.52 | 28.54 | 28.15 | 28.40 | 292,176 | +0.15(+0.51%) |
May 09, 2012 | 28.18 | 28.43 | 28.02 | 28.25 | 347,161 | -0.14(-0.48%) |
May 08, 2012 | 27.92 | 28.43 | 27.92 | 28.39 | 534,848 | +0.37(+1.31%) |
May 07, 2012 | 27.84 | 28.17 | 27.70 | 28.02 | 317,627 | +0.09(+0.34%) |
May 04, 2012 | 28.13 | 28.18 | 27.68 | 27.93 | 568,961 | -0.42(-1.48%) |
May 03, 2012 | 28.75 | 28.99 | 28.32 | 28.35 | 355,685 | -0.39(-1.37%) |
May 02, 2012 | 28.79 | 29.55 | 28.42 | 28.74 | 341,365 | -0.43(-1.46%) |