Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.04 | 39.75 | 37.92 | 38.57 | 5,016,676 | +0.59(+1.55%) |
May 30, 2013 | 39.02 | 39.23 | 37.80 | 37.98 | 769,908 | -0.95(-2.44%) |
May 29, 2013 | 40.00 | 40.00 | 38.79 | 38.93 | 785,278 | -1.17(-2.92%) |
May 28, 2013 | 40.05 | 40.21 | 39.48 | 40.10 | 719,539 | +0.13(+0.33%) |
May 27, 2013 | 40.28 | 40.29 | 39.86 | 39.97 | 126,782 | -0.12(-0.30%) |
May 24, 2013 | 39.65 | 40.16 | 39.65 | 40.09 | 554,127 | +0.41(+1.03%) |
May 23, 2013 | 39.46 | 40.06 | 38.79 | 39.68 | 344,090 | -0.27(-0.68%) |
May 22, 2013 | 40.28 | 40.80 | 39.87 | 39.95 | 572,948 | -0.26(-0.65%) |
May 21, 2013 | 40.07 | 40.47 | 39.76 | 40.21 | 553,158 | +0.03(+0.07%) |
May 17, 2013 | 40.18 | 40.18 | 40.18 | 0 | +0.68(+1.72%) | |
May 16, 2013 | 39.35 | 39.58 | 39.03 | 39.50 | 314,518 | +0.37(+0.95%) |
May 15, 2013 | 38.94 | 39.23 | 38.70 | 39.13 | 291,737 | +0.13(+0.33%) |
May 13, 2013 | 38.90 | 39.10 | 38.52 | 39.00 | 343,951 | +0.12(+0.31%) |
May 10, 2013 | 38.57 | 38.95 | 38.50 | 38.88 | 410,295 | +0.33(+0.86%) |
May 09, 2013 | 38.26 | 38.65 | 38.26 | 38.55 | 379,010 | +0.23(+0.60%) |
May 08, 2013 | 38.28 | 38.37 | 37.97 | 38.32 | 344,453 | +0.06(+0.16%) |
May 07, 2013 | 37.79 | 38.28 | 37.62 | 38.26 | 285,227 | +0.48(+1.27%) |
May 06, 2013 | 37.45 | 37.94 | 37.41 | 37.78 | 295,057 | +0.52(+1.40%) |
May 03, 2013 | 37.61 | 37.80 | 37.17 | 37.26 | 214,251 | -0.25(-0.67%) |
May 02, 2013 | 37.50 | 37.81 | 37.36 | 37.51 | 415,123 | +0.04(+0.11%) |
May 01, 2013 | 37.54 | 37.94 | 37.38 | 37.47 | 361,491 | -0.07(-0.19%) |
Apr 30, 2013 | 37.15 | 37.62 | 36.97 | 37.54 | 265,305 | +0.44(+1.19%) |
Apr 29, 2013 | 37.25 | 37.26 | 37.02 | 37.10 | 192,667 | +0.00(+0.00%) |
Apr 26, 2013 | 36.95 | 37.31 | 36.95 | 37.10 | 418,421 | +0.10(+0.27%) |
Apr 25, 2013 | 36.49 | 37.22 | 36.49 | 37.00 | 559,792 | +0.64(+1.76%) |
Apr 24, 2013 | 36.30 | 36.44 | 36.15 | 36.36 | 212,974 | +0.29(+0.80%) |
Apr 23, 2013 | 36.05 | 36.30 | 35.89 | 36.07 | 198,485 | +0.04(+0.11%) |
Apr 22, 2013 | 36.18 | 36.20 | 35.80 | 36.03 | 194,837 | -0.22(-0.61%) |
Apr 19, 2013 | 36.48 | 36.50 | 36.08 | 36.25 | 193,813 | -0.05(-0.14%) |
Apr 18, 2013 | 36.03 | 36.45 | 36.00 | 36.30 | 337,287 | +0.37(+1.03%) |
Apr 17, 2013 | 35.95 | 36.15 | 35.70 | 35.93 | 270,614 | -0.07(-0.19%) |
Apr 16, 2013 | 35.18 | 36.08 | 35.16 | 36.00 | 447,298 | +0.98(+2.80%) |
Apr 15, 2013 | 35.20 | 35.27 | 35.01 | 35.02 | 203,527 | -0.28(-0.79%) |
Apr 12, 2013 | 35.36 | 35.50 | 35.24 | 35.30 | 193,008 | -0.07(-0.20%) |
Apr 11, 2013 | 35.20 | 35.48 | 35.19 | 35.37 | 293,238 | +0.22(+0.63%) |
Apr 10, 2013 | 35.17 | 35.18 | 35.01 | 35.15 | 355,954 | +0.01(+0.03%) |
Apr 09, 2013 | 35.15 | 35.17 | 34.96 | 35.14 | 258,842 | +0.04(+0.11%) |
Apr 08, 2013 | 35.15 | 35.15 | 34.99 | 35.10 | 220,719 | -0.02(-0.06%) |
Apr 05, 2013 | 34.75 | 35.12 | 34.61 | 35.12 | 450,050 | +0.17(+0.49%) |
Apr 04, 2013 | 35.12 | 35.13 | 34.83 | 34.95 | 381,686 | -0.20(-0.57%) |
Apr 03, 2013 | 35.19 | 35.29 | 35.05 | 35.15 | 491,650 | +0.00(+0.00%) |
Apr 02, 2013 | 34.92 | 35.18 | 34.87 | 35.15 | 597,923 | +0.24(+0.69%) |
Apr 01, 2013 | 34.90 | 34.94 | 34.87 | 34.91 | 243,739 | +0.00(+0.00%) |
Mar 28, 2013 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 34.92 | 34.97 | 34.88 | 34.91 | 687,229 | +0.00(+0.00%) |
Mar 26, 2013 | 34.91 | 34.92 | 34.88 | 34.91 | 489,337 | +0.01(+0.03%) |
Mar 25, 2013 | 34.79 | 34.90 | 34.75 | 34.90 | 2,173,958 | -1.14(-3.16%) |
Mar 22, 2013 | 36.60 | 36.70 | 35.96 | 36.04 | 214,665 | -0.51(-1.40%) |
Mar 21, 2013 | 36.23 | 36.79 | 36.18 | 36.55 | 404,117 | +0.31(+0.86%) |
Mar 20, 2013 | 35.78 | 36.30 | 35.73 | 36.24 | 167,893 | +0.64(+1.80%) |
Mar 19, 2013 | 35.63 | 35.91 | 35.56 | 35.60 | 103,365 | -0.03(-0.08%) |
Mar 18, 2013 | 35.75 | 35.75 | 35.51 | 35.63 | 158,264 | -0.27(-0.75%) |
Mar 15, 2013 | 35.39 | 35.90 | 35.39 | 35.90 | 376,623 | +0.54(+1.53%) |
Mar 14, 2013 | 35.54 | 35.58 | 35.33 | 35.36 | 195,287 | -0.09(-0.25%) |
Mar 13, 2013 | 35.74 | 35.74 | 35.26 | 35.45 | 138,908 | -0.24(-0.67%) |
Mar 12, 2013 | 36.00 | 36.00 | 35.51 | 35.69 | 129,938 | -0.31(-0.86%) |
Mar 11, 2013 | 35.80 | 36.18 | 35.73 | 36.00 | 175,139 | +0.20(+0.56%) |
Mar 08, 2013 | 35.98 | 36.06 | 35.63 | 35.80 | 245,532 | -0.03(-0.08%) |
Mar 07, 2013 | 35.17 | 35.90 | 35.12 | 35.83 | 335,325 | +0.74(+2.11%) |
Mar 06, 2013 | 35.25 | 35.25 | 34.80 | 35.09 | 172,780 | -0.04(-0.11%) |
Mar 05, 2013 | 35.25 | 35.30 | 35.08 | 35.13 | 164,626 | -0.03(-0.09%) |
Mar 04, 2013 | 35.25 | 35.45 | 35.03 | 35.16 | 262,967 | -0.19(-0.54%) |
Mar 01, 2013 | 34.75 | 35.49 | 34.60 | 35.35 | 333,167 | +0.50(+1.43%) |
Feb 28, 2013 | 34.71 | 34.89 | 34.70 | 34.85 | 291,503 | +0.35(+1.01%) |
Feb 27, 2013 | 34.92 | 34.92 | 34.50 | 34.50 | 514,261 | -0.24(-0.69%) |
Feb 26, 2013 | 35.14 | 35.14 | 34.35 | 34.74 | 236,704 | -0.17(-0.49%) |
Feb 22, 2013 | 34.88 | 34.97 | 34.80 | 34.91 | 244,660 | +0.24(+0.69%) |
Feb 21, 2013 | 34.98 | 35.00 | 34.67 | 34.67 | 169,852 | -0.33(-0.94%) |
Feb 20, 2013 | 35.14 | 35.49 | 34.89 | 35.00 | 235,817 | +0.00(+0.00%) |
Feb 19, 2013 | 34.74 | 35.08 | 34.70 | 35.00 | 242,678 | +0.39(+1.13%) |
Feb 15, 2013 | 34.61 | 34.61 | 34.61 | 0 | -0.01(-0.03%) | |
Feb 14, 2013 | 34.64 | 34.75 | 34.60 | 34.62 | 357,996 | -0.08(-0.23%) |
Feb 13, 2013 | 34.60 | 34.75 | 34.55 | 34.70 | 274,849 | +0.07(+0.20%) |
Feb 12, 2013 | 35.10 | 35.10 | 34.63 | 34.63 | 413,710 | -0.50(-1.42%) |
Feb 11, 2013 | 35.55 | 35.55 | 35.05 | 35.13 | 194,729 | -0.37(-1.04%) |
Feb 08, 2013 | 35.75 | 35.75 | 35.46 | 35.50 | 119,181 | -0.13(-0.36%) |
Feb 07, 2013 | 35.68 | 35.77 | 35.60 | 35.63 | 101,367 | +0.03(+0.08%) |
Feb 06, 2013 | 35.75 | 35.78 | 35.50 | 35.60 | 300,685 | +0.08(+0.23%) |
Feb 04, 2013 | 35.37 | 35.67 | 35.05 | 35.52 | 224,858 | +0.26(+0.74%) |
Feb 01, 2013 | 35.64 | 35.98 | 35.24 | 35.26 | 321,453 | -0.05(-0.14%) |
Jan 31, 2013 | 36.24 | 36.24 | 35.30 | 35.31 | 269,938 | -0.80(-2.22%) |
Jan 30, 2013 | 35.74 | 36.66 | 35.56 | 36.11 | 533,888 | +0.57(+1.60%) |
Jan 29, 2013 | 34.90 | 35.69 | 34.90 | 35.54 | 322,591 | +0.69(+1.98%) |
Jan 28, 2013 | 34.85 | 34.98 | 34.83 | 34.85 | 212,184 | +0.16(+0.46%) |
Jan 25, 2013 | 34.73 | 34.94 | 34.68 | 34.69 | 226,144 | -0.04(-0.12%) |
Jan 24, 2013 | 34.74 | 34.96 | 34.68 | 34.73 | 185,213 | +0.06(+0.17%) |
Jan 23, 2013 | 34.30 | 34.84 | 34.30 | 34.67 | 213,017 | +0.24(+0.70%) |
Jan 22, 2013 | 34.22 | 34.58 | 34.17 | 34.43 | 139,390 | +0.28(+0.82%) |
Jan 21, 2013 | 34.30 | 34.31 | 34.10 | 34.15 | 110,042 | +0.00(+0.00%) |
Jan 18, 2013 | 33.94 | 34.25 | 33.90 | 34.15 | 116,378 | +0.30(+0.89%) |
Jan 17, 2013 | 33.45 | 34.00 | 33.42 | 33.85 | 286,268 | +0.42(+1.26%) |
Jan 16, 2013 | 33.42 | 33.48 | 33.31 | 33.43 | 106,145 | -0.01(-0.03%) |
Jan 15, 2013 | 33.36 | 33.44 | 33.30 | 33.44 | 81,706 | +0.05(+0.15%) |
Jan 14, 2013 | 33.48 | 33.51 | 33.24 | 33.39 | 131,059 | -0.08(-0.24%) |
Jan 11, 2013 | 33.34 | 33.47 | 33.22 | 33.47 | 119,099 | +0.14(+0.42%) |
Jan 10, 2013 | 33.25 | 33.57 | 33.20 | 33.33 | 173,612 | +0.15(+0.45%) |
Jan 09, 2013 | 33.44 | 33.44 | 33.00 | 33.18 | 178,166 | -0.21(-0.63%) |
Jan 08, 2013 | 33.47 | 33.48 | 33.15 | 33.39 | 133,481 | -0.02(-0.06%) |
Jan 07, 2013 | 33.59 | 33.61 | 33.26 | 33.41 | 164,533 | -0.22(-0.65%) |
Jan 04, 2013 | 33.65 | 33.74 | 33.57 | 33.63 | 177,910 | +0.03(+0.09%) |
Jan 03, 2013 | 33.75 | 33.85 | 33.46 | 33.60 | 130,014 | -0.17(-0.50%) |
Jan 02, 2013 | 33.74 | 33.82 | 33.51 | 33.77 | 137,203 | +0.26(+0.78%) |
Dec 31, 2012 | 33.51 | 33.51 | 33.51 | 0 | +0.18(+0.54%) | |
Dec 28, 2012 | 33.39 | 33.49 | 33.09 | 33.33 | 83,055 | -0.05(-0.15%) |
Dec 27, 2012 | 33.46 | 33.46 | 33.18 | 33.38 | 104,408 | -0.05(-0.15%) |
Dec 24, 2012 | 33.43 | 33.43 | 33.43 | 0 | +0.26(+0.78%) | |
Dec 21, 2012 | 33.70 | 33.79 | 33.17 | 33.17 | 285,781 | -0.58(-1.72%) |
Dec 20, 2012 | 34.13 | 34.13 | 33.64 | 33.75 | 200,345 | -0.20(-0.59%) |
Dec 19, 2012 | 33.94 | 34.32 | 33.87 | 33.95 | 274,551 | +0.16(+0.47%) |
Dec 18, 2012 | 33.27 | 33.90 | 33.07 | 33.79 | 208,286 | +0.61(+1.84%) |
Dec 17, 2012 | 33.36 | 33.43 | 33.02 | 33.18 | 173,121 | -0.28(-0.84%) |
Dec 14, 2012 | 33.78 | 33.78 | 33.26 | 33.46 | 212,018 | -0.25(-0.74%) |
Dec 13, 2012 | 33.59 | 33.84 | 33.51 | 33.71 | 236,945 | +0.08(+0.24%) |
Dec 12, 2012 | 33.57 | 33.65 | 33.34 | 33.63 | 131,968 | +0.20(+0.60%) |
Dec 11, 2012 | 33.59 | 33.66 | 33.34 | 33.43 | 157,853 | -0.06(-0.18%) |
Dec 10, 2012 | 33.15 | 33.68 | 33.06 | 33.49 | 289,701 | +0.34(+1.03%) |
Dec 07, 2012 | 32.70 | 33.21 | 32.66 | 33.15 | 279,804 | +0.45(+1.38%) |
Dec 06, 2012 | 32.78 | 32.95 | 32.50 | 32.70 | 287,871 | -0.14(-0.43%) |
Dec 05, 2012 | 33.38 | 33.53 | 32.79 | 32.84 | 256,190 | -0.42(-1.26%) |
Dec 04, 2012 | 33.64 | 33.87 | 33.21 | 33.26 | 177,948 | -1.28(-3.71%) |
Nov 30, 2012 | 34.32 | 34.54 | 34.06 | 34.54 | 338,439 | +0.31(+0.91%) |
Nov 29, 2012 | 34.29 | 34.50 | 34.22 | 34.23 | 160,958 | +0.00(+0.00%) |
Nov 28, 2012 | 34.07 | 34.27 | 34.05 | 34.23 | 123,776 | +0.15(+0.44%) |
Nov 27, 2012 | 34.03 | 34.14 | 34.03 | 34.08 | 82,280 | +0.05(+0.15%) |
Nov 26, 2012 | 33.96 | 34.29 | 33.96 | 34.03 | 150,303 | -0.02(-0.06%) |
Nov 24, 2012 | 33.91 | 34.08 | 33.85 | 34.05 | 112,168 | +0.00(+0.00%) |
Nov 23, 2012 | 33.91 | 34.08 | 33.85 | 34.05 | 112,168 | +0.23(+0.68%) |
Nov 22, 2012 | 33.65 | 33.97 | 33.65 | 33.82 | 90,587 | +0.08(+0.24%) |
Nov 21, 2012 | 33.49 | 33.76 | 33.35 | 33.74 | 184,966 | +0.25(+0.75%) |
Nov 20, 2012 | 33.25 | 33.53 | 33.05 | 33.49 | 106,967 | +0.29(+0.87%) |
Nov 19, 2012 | 32.90 | 33.60 | 32.84 | 33.20 | 325,282 | +0.41(+1.25%) |
Nov 16, 2012 | 33.00 | 33.04 | 32.60 | 32.79 | 225,439 | -0.29(-0.88%) |
Nov 15, 2012 | 33.26 | 33.39 | 32.85 | 33.08 | 148,520 | -0.43(-1.28%) |
Nov 14, 2012 | 33.64 | 33.69 | 33.30 | 33.51 | 177,979 | -0.20(-0.59%) |
Nov 13, 2012 | 33.60 | 33.79 | 33.46 | 33.71 | 115,947 | -0.06(-0.18%) |
Nov 12, 2012 | 33.82 | 33.88 | 33.62 | 33.77 | 74,227 | -0.08(-0.24%) |
Nov 09, 2012 | 33.67 | 34.00 | 33.62 | 33.85 | 112,386 | +0.18(+0.53%) |
Nov 08, 2012 | 33.89 | 34.00 | 33.63 | 33.67 | 122,578 | -0.14(-0.41%) |
Nov 07, 2012 | 34.19 | 34.19 | 33.68 | 33.81 | 155,385 | -0.34(-1.00%) |
Nov 06, 2012 | 34.15 | 34.18 | 33.95 | 34.15 | 181,251 | +0.12(+0.35%) |
Nov 05, 2012 | 34.00 | 34.18 | 33.83 | 34.03 | 138,381 | +0.03(+0.09%) |
Nov 02, 2012 | 33.94 | 34.18 | 33.74 | 34.00 | 169,754 | +0.32(+0.95%) |
Nov 01, 2012 | 33.67 | 33.99 | 33.67 | 33.68 | 102,035 | +0.03(+0.09%) |
Oct 31, 2012 | 33.60 | 33.88 | 33.50 | 33.65 | 91,535 | +0.06(+0.18%) |
Oct 30, 2012 | 33.56 | 33.59 | 33.32 | 33.59 | 58,397 | +0.03(+0.09%) |
Oct 29, 2012 | 33.60 | 33.62 | 33.39 | 33.56 | 49,438 | +0.04(+0.12%) |
Oct 26, 2012 | 33.54 | 33.65 | 33.25 | 33.52 | 112,698 | +0.08(+0.24%) |
Oct 25, 2012 | 33.61 | 33.67 | 33.30 | 33.44 | 86,424 | +0.05(+0.15%) |
Oct 24, 2012 | 33.39 | 33.56 | 33.16 | 33.39 | 120,142 | +0.08(+0.24%) |
Oct 23, 2012 | 33.61 | 33.64 | 33.03 | 33.31 | 237,805 | -0.60(-1.77%) |
Oct 19, 2012 | 33.65 | 34.00 | 33.65 | 33.91 | 174,267 | +0.22(+0.65%) |
Oct 18, 2012 | 33.59 | 33.88 | 33.50 | 33.69 | 422,066 | +0.19(+0.57%) |
Oct 17, 2012 | 33.79 | 33.79 | 33.49 | 33.50 | 268,183 | -0.11(-0.33%) |
Oct 16, 2012 | 33.73 | 33.89 | 33.58 | 33.61 | 110,379 | -0.09(-0.27%) |
Oct 15, 2012 | 33.74 | 33.77 | 33.60 | 33.70 | 122,144 | +0.02(+0.06%) |
Oct 12, 2012 | 33.60 | 33.81 | 33.58 | 33.68 | 239,322 | +0.13(+0.39%) |
Oct 11, 2012 | 33.41 | 33.66 | 33.26 | 33.55 | 273,558 | +0.13(+0.39%) |
Oct 10, 2012 | 33.70 | 33.70 | 33.14 | 33.42 | 126,068 | -0.28(-0.83%) |
Oct 09, 2012 | 33.79 | 33.90 | 33.57 | 33.70 | 122,924 | -0.12(-0.35%) |
Oct 05, 2012 | 33.82 | 33.82 | 33.82 | 0 | +0.02(+0.06%) | |
Oct 04, 2012 | 33.84 | 33.95 | 33.63 | 33.80 | 144,264 | -0.04(-0.12%) |
Oct 03, 2012 | 33.72 | 33.85 | 33.50 | 33.84 | 196,059 | +0.12(+0.36%) |
Oct 02, 2012 | 33.92 | 33.97 | 33.45 | 33.72 | 238,232 | -0.15(-0.44%) |
Oct 01, 2012 | 33.86 | 34.12 | 33.70 | 33.87 | 283,603 | +0.12(+0.36%) |
Sep 28, 2012 | 33.80 | 33.85 | 33.61 | 33.75 | 247,855 | -0.05(-0.15%) |
Sep 27, 2012 | 33.25 | 33.82 | 33.25 | 33.80 | 334,657 | +0.61(+1.84%) |
Sep 26, 2012 | 33.00 | 33.35 | 32.94 | 33.19 | 197,134 | +0.12(+0.36%) |
Sep 25, 2012 | 32.82 | 33.13 | 32.76 | 33.07 | 234,617 | +0.11(+0.33%) |
Sep 24, 2012 | 33.10 | 33.24 | 32.76 | 32.96 | 214,837 | -0.14(-0.42%) |
Sep 21, 2012 | 33.80 | 33.80 | 32.91 | 33.10 | 1,383,013 | -0.60(-1.78%) |
Sep 20, 2012 | 33.68 | 33.79 | 33.41 | 33.70 | 559,452 | -0.01(-0.03%) |
Sep 19, 2012 | 33.08 | 33.84 | 33.08 | 33.71 | 323,771 | +0.75(+2.28%) |
Sep 18, 2012 | 32.05 | 32.99 | 32.00 | 32.96 | 314,215 | +0.88(+2.74%) |
Sep 17, 2012 | 32.41 | 32.54 | 32.07 | 32.08 | 187,143 | -0.33(-1.02%) |
Sep 14, 2012 | 32.46 | 32.65 | 32.31 | 32.41 | 257,356 | +0.13(+0.40%) |
Sep 13, 2012 | 32.13 | 32.50 | 31.91 | 32.28 | 173,412 | +0.19(+0.59%) |
Sep 12, 2012 | 31.88 | 32.33 | 31.80 | 32.09 | 147,292 | +0.29(+0.91%) |
Sep 11, 2012 | 31.73 | 31.83 | 31.44 | 31.80 | 145,752 | +0.19(+0.60%) |
Sep 10, 2012 | 31.67 | 32.00 | 31.52 | 31.61 | 268,541 | -0.05(-0.16%) |
Sep 07, 2012 | 31.70 | 31.70 | 31.11 | 31.66 | 141,991 | -0.01(-0.03%) |
Sep 06, 2012 | 31.15 | 31.79 | 31.15 | 31.67 | 243,839 | +0.58(+1.87%) |
Sep 05, 2012 | 31.04 | 31.20 | 31.00 | 31.09 | 138,615 | +0.06(+0.19%) |
Sep 04, 2012 | 30.95 | 31.19 | 30.83 | 31.03 | 132,197 | +0.01(+0.03%) |
Aug 31, 2012 | 31.02 | 31.02 | 31.02 | 0 | +0.37(+1.21%) | |
Aug 30, 2012 | 30.80 | 30.84 | 30.60 | 30.65 | 90,620 | -0.10(-0.33%) |
Aug 29, 2012 | 30.87 | 30.89 | 30.46 | 30.75 | 289,755 | -0.62(-1.98%) |
Aug 27, 2012 | 31.66 | 31.68 | 31.20 | 31.37 | 112,533 | -0.27(-0.85%) |
Aug 24, 2012 | 31.41 | 31.74 | 31.34 | 31.64 | 83,616 | +0.16(+0.51%) |
Aug 23, 2012 | 31.75 | 31.79 | 31.41 | 31.48 | 254,210 | -0.29(-0.91%) |
Aug 22, 2012 | 31.79 | 31.88 | 31.65 | 31.77 | 274,840 | -0.02(-0.06%) |
Aug 21, 2012 | 31.65 | 31.80 | 31.64 | 31.79 | 108,990 | +0.15(+0.47%) |
Aug 20, 2012 | 31.69 | 31.85 | 31.61 | 31.64 | 161,054 | +0.04(+0.13%) |
Aug 17, 2012 | 31.80 | 31.84 | 31.57 | 31.60 | 141,787 | -0.04(-0.13%) |
Aug 16, 2012 | 31.47 | 31.65 | 31.30 | 31.64 | 205,140 | +0.21(+0.67%) |
Aug 15, 2012 | 30.75 | 31.49 | 30.66 | 31.43 | 301,182 | +0.78(+2.54%) |
Aug 14, 2012 | 30.60 | 30.78 | 30.54 | 30.65 | 145,731 | +0.12(+0.39%) |
Aug 13, 2012 | 30.47 | 30.63 | 30.38 | 30.53 | 156,477 | -0.03(-0.10%) |
Aug 11, 2012 | 30.41 | 30.58 | 30.35 | 30.56 | 115,043 | +0.00(+0.00%) |
Aug 10, 2012 | 30.41 | 30.58 | 30.35 | 30.56 | 115,043 | +0.08(+0.26%) |
Aug 09, 2012 | 30.48 | 30.53 | 30.40 | 30.48 | 90,725 | +0.06(+0.20%) |
Aug 08, 2012 | 30.59 | 30.69 | 30.35 | 30.42 | 247,547 | -0.16(-0.52%) |
Aug 07, 2012 | 30.63 | 30.84 | 30.55 | 30.58 | 198,451 | +0.18(+0.59%) |
Aug 03, 2012 | 30.40 | 30.40 | 30.40 | 0 | -0.05(-0.16%) | |
Aug 02, 2012 | 31.06 | 31.06 | 30.44 | 30.45 | 242,131 | -0.65(-2.09%) |
Aug 01, 2012 | 31.37 | 31.37 | 31.05 | 31.10 | 213,666 | -0.10(-0.32%) |
Jul 31, 2012 | 31.20 | 31.50 | 31.17 | 31.20 | 229,316 | +0.01(+0.03%) |
Jul 30, 2012 | 31.00 | 31.38 | 31.00 | 31.19 | 175,975 | +0.19(+0.61%) |
Jul 27, 2012 | 30.95 | 31.43 | 30.63 | 31.00 | 915,455 | +0.42(+1.37%) |
Jul 26, 2012 | 30.23 | 31.00 | 29.95 | 30.58 | 296,202 | +0.57(+1.90%) |
Jul 25, 2012 | 30.04 | 30.21 | 29.88 | 30.01 | 164,740 | +0.13(+0.44%) |
Jul 24, 2012 | 30.30 | 30.34 | 29.65 | 29.88 | 202,672 | -0.44(-1.45%) |
Jul 23, 2012 | 30.21 | 30.49 | 30.08 | 30.32 | 241,448 | -0.28(-0.92%) |
Jul 20, 2012 | 30.10 | 30.61 | 30.10 | 30.60 | 286,658 | +0.51(+1.69%) |
Jul 19, 2012 | 29.85 | 30.25 | 29.85 | 30.09 | 222,046 | +0.29(+0.97%) |
Jul 18, 2012 | 29.60 | 29.86 | 29.60 | 29.80 | 137,194 | +0.26(+0.88%) |
Jul 17, 2012 | 28.91 | 29.62 | 28.91 | 29.54 | 230,867 | +0.55(+1.90%) |
Jul 16, 2012 | 29.10 | 29.20 | 28.90 | 28.99 | 210,585 | -0.12(-0.41%) |
Jul 13, 2012 | 28.86 | 29.11 | 28.86 | 29.11 | 138,785 | +0.25(+0.87%) |
Jul 12, 2012 | 28.92 | 28.92 | 28.63 | 28.86 | 120,072 | -0.06(-0.21%) |
Jul 11, 2012 | 28.84 | 28.94 | 28.82 | 28.92 | 81,832 | +0.02(+0.07%) |
Jul 10, 2012 | 29.09 | 29.09 | 28.75 | 28.90 | 184,068 | -0.03(-0.10%) |
Jul 09, 2012 | 29.28 | 29.28 | 28.80 | 28.93 | 165,306 | -0.29(-0.99%) |
Jul 06, 2012 | 29.21 | 29.33 | 29.12 | 29.22 | 123,552 | -0.13(-0.44%) |
Jul 05, 2012 | 29.39 | 29.40 | 29.22 | 29.35 | 479,092 | -0.04(-0.14%) |
Jul 04, 2012 | 29.13 | 29.50 | 29.12 | 29.39 | 153,153 | +0.26(+0.89%) |
Jul 03, 2012 | 29.01 | 29.24 | 29.01 | 29.13 | 203,939 | +0.18(+0.62%) |
Jun 29, 2012 | 28.95 | 28.95 | 28.95 | 0 | +0.44(+1.54%) | |
Jun 28, 2012 | 28.10 | 28.75 | 28.10 | 28.51 | 245,923 | +0.61(+2.19%) |
Jun 27, 2012 | 28.23 | 28.23 | 27.66 | 27.90 | 234,405 | -0.16(-0.57%) |
Jun 26, 2012 | 28.15 | 28.18 | 27.70 | 28.06 | 224,206 | -0.09(-0.32%) |
Jun 25, 2012 | 28.31 | 28.31 | 28.02 | 28.15 | 240,739 | -0.25(-0.88%) |
Jun 22, 2012 | 28.40 | 28.46 | 28.00 | 28.40 | 931,872 | +0.07(+0.25%) |
Jun 21, 2012 | 28.59 | 28.59 | 28.13 | 28.33 | 312,004 | -0.27(-0.94%) |
Jun 20, 2012 | 28.64 | 28.75 | 28.58 | 28.60 | 407,332 | +0.21(+0.74%) |
Jun 19, 2012 | 28.36 | 28.53 | 28.34 | 28.39 | 448,177 | +0.02(+0.07%) |
Jun 18, 2012 | 28.48 | 28.65 | 28.34 | 28.37 | 218,413 | -0.11(-0.39%) |
Jun 15, 2012 | 28.60 | 28.75 | 28.31 | 28.48 | 155,806 | -0.14(-0.49%) |
Jun 14, 2012 | 28.89 | 28.99 | 28.45 | 28.62 | 183,831 | -0.13(-0.45%) |
Jun 13, 2012 | 28.71 | 28.89 | 28.69 | 28.75 | 393,792 | +0.02(+0.07%) |
Jun 12, 2012 | 28.89 | 29.05 | 28.67 | 28.73 | 352,308 | -0.10(-0.35%) |
Jun 11, 2012 | 29.13 | 29.18 | 28.56 | 28.83 | 334,765 | -0.29(-1.00%) |
Jun 08, 2012 | 29.77 | 29.77 | 29.02 | 29.12 | 553,935 | -0.70(-2.35%) |
Jun 07, 2012 | 29.50 | 29.86 | 29.42 | 29.82 | 598,581 | +0.50(+1.71%) |
Jun 06, 2012 | 28.20 | 29.37 | 28.10 | 29.32 | 691,486 | +1.23(+4.38%) |
Jun 05, 2012 | 27.81 | 28.20 | 27.75 | 28.09 | 192,040 | +0.21(+0.75%) |
Jun 04, 2012 | 28.01 | 28.22 | 27.46 | 27.88 | 306,577 | -0.40(-1.41%) |
Jun 02, 2012 | 28.32 | 28.35 | 28.02 | 28.28 | 297,897 | +0.00(+0.00%) |