Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.27 | 54.50 | 53.27 | 53.66 | 37,809 | +0.02(+0.03%) |
May 30, 2013 | 53.33 | 53.85 | 53.00 | 53.64 | 107,246 | +0.56(+1.06%) |
May 29, 2013 | 53.80 | 54.41 | 53.06 | 53.08 | 69,225 | -1.02(-1.89%) |
May 28, 2013 | 53.77 | 54.73 | 53.56 | 54.10 | 79,397 | +1.09(+2.05%) |
May 24, 2013 | 52.78 | 53.45 | 52.51 | 53.01 | 102,230 | +0.08(+0.15%) |
May 23, 2013 | 52.27 | 53.23 | 52.27 | 52.93 | 82,984 | +0.30(+0.57%) |
May 22, 2013 | 52.82 | 53.31 | 52.24 | 52.63 | 100,795 | -0.29(-0.54%) |
May 21, 2013 | 52.84 | 53.08 | 52.70 | 52.91 | 89,530 | +0.19(+0.36%) |
May 20, 2013 | 52.41 | 52.82 | 52.24 | 52.73 | 137,626 | +0.08(+0.16%) |
May 17, 2013 | 52.83 | 53.05 | 52.51 | 52.65 | 126,717 | +0.09(+0.17%) |
May 16, 2013 | 52.78 | 53.09 | 52.28 | 52.56 | 55,976 | -0.09(-0.17%) |
May 15, 2013 | 51.69 | 53.02 | 51.69 | 52.65 | 44,023 | +1.14(+2.22%) |
May 13, 2013 | 51.22 | 52.15 | 51.22 | 51.50 | 94,830 | +0.05(+0.10%) |
May 10, 2013 | 50.48 | 51.46 | 50.48 | 51.45 | 81,230 | +1.09(+2.17%) |
May 09, 2013 | 50.50 | 51.32 | 50.17 | 50.36 | 73,493 | -0.16(-0.32%) |
May 08, 2013 | 49.93 | 50.73 | 49.93 | 50.52 | 76,989 | +0.44(+0.88%) |
May 07, 2013 | 49.22 | 50.23 | 49.15 | 50.08 | 83,471 | +0.78(+1.59%) |
May 06, 2013 | 49.70 | 50.10 | 49.12 | 49.30 | 59,605 | -0.21(-0.43%) |
May 03, 2013 | 48.94 | 49.57 | 48.58 | 49.51 | 141,675 | +0.93(+1.92%) |
May 02, 2013 | 48.12 | 48.93 | 47.95 | 48.58 | 97,070 | +0.79(+1.66%) |
May 01, 2013 | 48.01 | 48.11 | 47.33 | 47.79 | 168,636 | -0.51(-1.07%) |
Apr 30, 2013 | 48.68 | 48.68 | 47.87 | 48.30 | 124,832 | -0.25(-0.52%) |
Apr 29, 2013 | 48.27 | 48.78 | 47.68 | 48.55 | 59,520 | +0.33(+0.69%) |
Apr 26, 2013 | 48.27 | 48.49 | 47.75 | 48.22 | 98,428 | -0.27(-0.56%) |
Apr 25, 2013 | 48.20 | 48.90 | 48.05 | 48.49 | 184,628 | +0.47(+0.99%) |
Apr 24, 2013 | 47.75 | 48.09 | 47.29 | 48.01 | 106,467 | +0.36(+0.75%) |
Apr 23, 2013 | 46.44 | 48.26 | 46.40 | 47.65 | 136,172 | +1.49(+3.22%) |
Apr 22, 2013 | 46.31 | 46.32 | 45.47 | 46.17 | 78,595 | -0.08(-0.18%) |
Apr 19, 2013 | 45.82 | 46.29 | 45.52 | 46.25 | 121,898 | +0.49(+1.07%) |
Apr 18, 2013 | 45.85 | 46.22 | 45.63 | 45.76 | 191,189 | -0.16(-0.34%) |
Apr 17, 2013 | 46.25 | 46.25 | 45.38 | 45.91 | 198,295 | -0.64(-1.37%) |
Apr 16, 2013 | 46.36 | 46.61 | 46.09 | 46.55 | 197,535 | +0.57(+1.24%) |
Apr 15, 2013 | 46.54 | 46.73 | 45.96 | 45.98 | 209,128 | -0.73(-1.57%) |
Apr 12, 2013 | 46.89 | 47.10 | 46.21 | 46.71 | 161,544 | -0.44(-0.93%) |
Apr 11, 2013 | 44.73 | 47.26 | 44.61 | 47.15 | 222,016 | +2.30(+5.12%) |
Apr 10, 2013 | 45.01 | 45.22 | 44.65 | 44.86 | 232,472 | -0.05(-0.11%) |
Apr 09, 2013 | 45.70 | 45.70 | 44.91 | 44.91 | 87,032 | -0.88(-1.92%) |
Apr 08, 2013 | 44.40 | 45.86 | 44.35 | 45.79 | 148,147 | +1.42(+3.21%) |
Apr 05, 2013 | 44.09 | 44.40 | 43.82 | 44.36 | 233,195 | -0.24(-0.55%) |
Apr 04, 2013 | 43.85 | 44.61 | 43.48 | 44.61 | 117,610 | +0.68(+1.54%) |
Apr 03, 2013 | 42.68 | 44.69 | 42.68 | 43.93 | 636,587 | +1.55(+3.65%) |
Apr 02, 2013 | 42.63 | 43.51 | 42.20 | 42.38 | 374,972 | -0.23(-0.54%) |
Apr 01, 2013 | 43.12 | 43.27 | 42.23 | 42.61 | 272,927 | -0.63(-1.45%) |
Mar 28, 2013 | 45.18 | 45.28 | 42.25 | 43.24 | 358,246 | -2.13(-4.68%) |
Mar 27, 2013 | 45.15 | 45.57 | 44.76 | 45.36 | 109,556 | -0.10(-0.21%) |
Mar 26, 2013 | 45.19 | 45.56 | 44.35 | 45.46 | 126,306 | +0.41(+0.90%) |
Mar 25, 2013 | 45.69 | 46.14 | 45.00 | 45.05 | 124,701 | -0.54(-1.18%) |
Mar 22, 2013 | 45.75 | 45.99 | 45.34 | 45.59 | 72,611 | +0.14(+0.30%) |
Mar 21, 2013 | 45.54 | 45.92 | 45.40 | 45.45 | 72,919 | -0.46(-0.99%) |
Mar 20, 2013 | 45.36 | 46.04 | 45.21 | 45.91 | 98,241 | +0.85(+1.90%) |
Mar 19, 2013 | 45.17 | 45.22 | 44.56 | 45.05 | 117,030 | +0.02(+0.04%) |
Mar 18, 2013 | 44.99 | 45.09 | 44.78 | 45.04 | 170,654 | -0.40(-0.88%) |
Mar 15, 2013 | 44.99 | 45.60 | 44.93 | 45.44 | 196,344 | +0.50(+1.11%) |
Mar 14, 2013 | 44.28 | 45.09 | 44.28 | 44.94 | 217,724 | +0.68(+1.53%) |
Mar 13, 2013 | 43.44 | 44.33 | 43.13 | 44.26 | 166,347 | +0.85(+1.95%) |
Mar 12, 2013 | 43.24 | 43.42 | 42.93 | 43.42 | 134,126 | +0.19(+0.43%) |
Mar 11, 2013 | 42.86 | 43.47 | 42.55 | 43.23 | 177,344 | +0.15(+0.34%) |
Mar 08, 2013 | 42.83 | 43.09 | 42.37 | 43.08 | 117,741 | +0.60(+1.42%) |
Mar 07, 2013 | 42.41 | 42.56 | 42.20 | 42.48 | 152,903 | +0.01(+0.02%) |
Mar 06, 2013 | 41.28 | 42.61 | 41.11 | 42.47 | 600,712 | +1.43(+3.47%) |
Mar 05, 2013 | 41.19 | 41.34 | 40.84 | 41.05 | 179,810 | +0.61(+1.51%) |
Mar 04, 2013 | 39.75 | 40.48 | 39.66 | 40.44 | 164,683 | +0.69(+1.74%) |
Mar 01, 2013 | 39.30 | 39.79 | 39.00 | 39.74 | 126,490 | +0.16(+0.41%) |
Feb 28, 2013 | 39.62 | 39.94 | 39.42 | 39.58 | 161,343 | +0.12(+0.31%) |
Feb 27, 2013 | 38.68 | 39.79 | 38.56 | 39.46 | 188,044 | +0.75(+1.94%) |
Feb 26, 2013 | 38.38 | 38.82 | 38.22 | 38.71 | 181,778 | +0.43(+1.13%) |
Feb 25, 2013 | 36.29 | 38.60 | 36.29 | 38.28 | 345,045 | +2.16(+5.97%) |
Feb 22, 2013 | 36.63 | 36.63 | 34.35 | 36.12 | 453,588 | -0.39(-1.07%) |
Feb 21, 2013 | 37.45 | 37.45 | 36.20 | 36.51 | 132,990 | -1.01(-2.69%) |
Feb 20, 2013 | 38.61 | 38.61 | 37.45 | 37.52 | 169,074 | -1.07(-2.78%) |
Feb 19, 2013 | 38.78 | 38.88 | 38.22 | 38.60 | 190,237 | -0.06(-0.15%) |
Feb 15, 2013 | 38.88 | 39.02 | 38.47 | 38.65 | 229,449 | -0.05(-0.13%) |
Feb 14, 2013 | 38.56 | 38.82 | 38.22 | 38.70 | 217,722 | -0.07(-0.19%) |
Feb 13, 2013 | 38.98 | 39.18 | 38.45 | 38.78 | 271,242 | -0.15(-0.38%) |
Feb 12, 2013 | 38.86 | 39.10 | 38.73 | 38.92 | 184,254 | +0.16(+0.42%) |
Feb 11, 2013 | 39.21 | 39.21 | 38.36 | 38.76 | 134,261 | -0.42(-1.06%) |
Feb 08, 2013 | 39.46 | 39.46 | 39.00 | 39.17 | 47,882 | -0.15(-0.39%) |
Feb 07, 2013 | 39.43 | 39.68 | 38.60 | 39.33 | 123,826 | -0.30(-0.76%) |
Feb 06, 2013 | 39.33 | 40.03 | 39.28 | 39.63 | 82,051 | +0.32(+0.81%) |
Feb 04, 2013 | 40.16 | 40.36 | 39.07 | 39.31 | 119,302 | -1.08(-2.68%) |
Feb 01, 2013 | 40.53 | 40.75 | 40.36 | 40.40 | 71,180 | +0.19(+0.47%) |
Jan 31, 2013 | 40.28 | 40.55 | 39.88 | 40.21 | 110,444 | -0.13(-0.32%) |
Jan 30, 2013 | 40.88 | 40.88 | 40.11 | 40.34 | 116,943 | -0.62(-1.51%) |
Jan 29, 2013 | 41.39 | 41.59 | 40.66 | 40.96 | 105,099 | -0.59(-1.43%) |
Jan 28, 2013 | 41.60 | 41.69 | 40.96 | 41.55 | 220,248 | -0.36(-0.85%) |
Jan 25, 2013 | 40.87 | 41.91 | 40.53 | 41.91 | 88,841 | +1.24(+3.04%) |
Jan 24, 2013 | 40.80 | 41.23 | 40.27 | 40.67 | 134,971 | -0.15(-0.38%) |
Jan 23, 2013 | 40.92 | 41.04 | 40.70 | 40.83 | 175,627 | -0.26(-0.63%) |
Jan 22, 2013 | 39.98 | 41.12 | 39.94 | 41.09 | 141,626 | +1.17(+2.94%) |
Jan 18, 2013 | 39.63 | 40.00 | 38.88 | 39.92 | 142,830 | +0.21(+0.53%) |
Jan 17, 2013 | 40.09 | 40.09 | 39.31 | 39.70 | 98,089 | -0.24(-0.59%) |
Jan 16, 2013 | 40.31 | 40.71 | 39.79 | 39.94 | 116,092 | -0.40(-0.99%) |
Jan 15, 2013 | 40.12 | 40.81 | 40.02 | 40.34 | 97,688 | -0.13(-0.32%) |
Jan 14, 2013 | 39.08 | 40.49 | 38.99 | 40.47 | 322,870 | +1.36(+3.47%) |
Jan 11, 2013 | 39.34 | 39.60 | 38.63 | 39.11 | 204,412 | -0.10(-0.25%) |
Jan 10, 2013 | 39.37 | 39.74 | 38.72 | 39.21 | 377,596 | -0.09(-0.23%) |
Jan 09, 2013 | 38.74 | 39.31 | 38.48 | 39.30 | 340,444 | +0.74(+1.92%) |
Jan 08, 2013 | 38.27 | 38.68 | 38.07 | 38.56 | 145,156 | +0.17(+0.44%) |
Jan 07, 2013 | 39.71 | 39.98 | 37.81 | 38.39 | 244,546 | -1.65(-4.12%) |
Jan 04, 2013 | 39.70 | 40.48 | 39.43 | 40.04 | 253,678 | +0.71(+1.80%) |
Jan 03, 2013 | 37.18 | 40.01 | 37.18 | 39.33 | 259,190 | +2.44(+6.62%) |
Jan 02, 2013 | 38.16 | 38.24 | 36.34 | 36.89 | 282,243 | -0.75(-1.98%) |
Dec 31, 2012 | 36.79 | 37.73 | 36.67 | 37.64 | 127,999 | +0.78(+2.11%) |
Dec 28, 2012 | 37.29 | 37.50 | 36.56 | 36.86 | 199,399 | -0.79(-2.09%) |
Dec 27, 2012 | 35.55 | 37.75 | 35.55 | 37.64 | 298,210 | +2.09(+5.87%) |
Dec 26, 2012 | 37.38 | 37.38 | 35.47 | 35.56 | 233,234 | -1.66(-4.47%) |
Dec 24, 2012 | 37.61 | 37.74 | 37.12 | 37.22 | 49,886 | -0.47(-1.25%) |
Dec 21, 2012 | 37.28 | 38.08 | 37.28 | 37.69 | 270,419 | -0.02(-0.06%) |
Dec 20, 2012 | 38.39 | 38.39 | 37.21 | 37.72 | 115,508 | -0.75(-1.94%) |
Dec 19, 2012 | 38.88 | 39.23 | 38.43 | 38.46 | 85,096 | -0.43(-1.11%) |
Dec 18, 2012 | 37.22 | 38.95 | 37.22 | 38.89 | 156,660 | +1.67(+4.49%) |
Dec 17, 2012 | 37.20 | 37.72 | 36.93 | 37.22 | 192,853 | -0.10(-0.26%) |
Dec 14, 2012 | 37.08 | 37.63 | 36.99 | 37.32 | 120,505 | +0.03(+0.09%) |
Dec 13, 2012 | 38.23 | 38.23 | 37.03 | 37.29 | 105,613 | -0.86(-2.26%) |
Dec 12, 2012 | 38.80 | 39.06 | 37.90 | 38.15 | 165,700 | -0.51(-1.32%) |
Dec 11, 2012 | 39.21 | 39.38 | 38.42 | 38.66 | 223,296 | -0.40(-1.02%) |
Dec 10, 2012 | 38.80 | 39.21 | 38.53 | 39.06 | 203,533 | +0.40(+1.03%) |
Dec 07, 2012 | 38.98 | 39.10 | 38.56 | 38.66 | 273,236 | -0.24(-0.63%) |
Dec 06, 2012 | 38.17 | 39.25 | 38.17 | 38.90 | 369,330 | -0.50(-1.26%) |
Dec 05, 2012 | 37.95 | 39.51 | 35.91 | 39.40 | 1,030,890 | -3.45(-8.05%) |
Dec 04, 2012 | 44.98 | 45.11 | 42.07 | 42.85 | 307,834 | -1.51(-3.40%) |
Nov 30, 2012 | 46.01 | 46.01 | 44.16 | 44.36 | 111,448 | -1.49(-3.24%) |
Nov 29, 2012 | 44.98 | 46.26 | 44.82 | 45.84 | 119,738 | +1.23(+2.77%) |
Nov 28, 2012 | 43.33 | 44.61 | 43.33 | 44.61 | 58,773 | +1.01(+2.33%) |
Nov 27, 2012 | 43.29 | 43.97 | 43.09 | 43.59 | 79,593 | +0.37(+0.85%) |
Nov 26, 2012 | 43.68 | 44.22 | 43.21 | 43.23 | 141,374 | -0.58(-1.32%) |
Nov 23, 2012 | 43.40 | 43.90 | 43.25 | 43.81 | 27,167 | +0.67(+1.54%) |
Nov 21, 2012 | 43.50 | 43.77 | 42.74 | 43.14 | 54,209 | -0.32(-0.75%) |
Nov 20, 2012 | 43.02 | 43.49 | 42.86 | 43.46 | 61,386 | +0.20(+0.47%) |
Nov 19, 2012 | 42.67 | 43.34 | 42.58 | 43.26 | 50,759 | +1.19(+2.82%) |
Nov 16, 2012 | 41.07 | 42.29 | 40.25 | 42.08 | 163,007 | +0.87(+2.11%) |
Nov 15, 2012 | 41.67 | 42.06 | 40.67 | 41.21 | 63,108 | -0.41(-0.99%) |
Nov 14, 2012 | 43.39 | 43.94 | 41.42 | 41.62 | 114,370 | -1.57(-3.65%) |
Nov 13, 2012 | 42.93 | 43.70 | 42.65 | 43.20 | 79,300 | +0.08(+0.19%) |
Nov 12, 2012 | 43.17 | 43.85 | 42.77 | 43.12 | 64,177 | +0.05(+0.11%) |
Nov 09, 2012 | 42.30 | 43.59 | 41.61 | 43.07 | 137,236 | -0.07(-0.17%) |
Nov 08, 2012 | 45.48 | 45.58 | 43.09 | 43.14 | 215,111 | -2.50(-5.48%) |
Nov 07, 2012 | 45.87 | 46.18 | 45.45 | 45.64 | 178,080 | -0.62(-1.33%) |
Nov 06, 2012 | 46.76 | 46.86 | 45.95 | 46.26 | 46,339 | -0.32(-0.68%) |
Nov 05, 2012 | 45.95 | 46.81 | 45.91 | 46.57 | 70,344 | +0.63(+1.36%) |
Nov 02, 2012 | 46.64 | 47.06 | 45.85 | 45.95 | 99,615 | -0.54(-1.15%) |
Nov 01, 2012 | 45.02 | 46.84 | 45.02 | 46.48 | 128,951 | +1.45(+3.21%) |
Oct 31, 2012 | 44.21 | 45.26 | 44.02 | 45.04 | 70,658 | +1.28(+2.93%) |
Oct 26, 2012 | 44.23 | 43.76 | 43.76 | 43.76 | 103,595 | -0.54(-1.21%) |
Oct 25, 2012 | 44.55 | 44.65 | 43.96 | 44.29 | 127,299 | +0.11(+0.26%) |
Oct 24, 2012 | 44.68 | 44.97 | 43.89 | 44.18 | 85,973 | -0.37(-0.82%) |
Oct 23, 2012 | 44.46 | 44.76 | 44.16 | 44.54 | 199,000 | +0.02(+0.04%) |
Oct 19, 2012 | 44.07 | 44.73 | 43.84 | 44.53 | 246,834 | +0.10(+0.22%) |
Oct 18, 2012 | 44.37 | 44.51 | 43.59 | 44.43 | 182,688 | -0.06(-0.13%) |
Oct 17, 2012 | 44.84 | 45.36 | 43.85 | 44.49 | 160,391 | -0.32(-0.72%) |
Oct 16, 2012 | 44.80 | 44.97 | 44.41 | 44.81 | 136,045 | +0.28(+0.62%) |
Oct 15, 2012 | 44.11 | 44.71 | 43.96 | 44.54 | 177,714 | +0.54(+1.22%) |
Oct 12, 2012 | 44.13 | 44.30 | 43.87 | 44.00 | 157,809 | -0.24(-0.53%) |
Oct 11, 2012 | 44.79 | 44.97 | 43.98 | 44.24 | 137,500 | -0.11(-0.26%) |
Oct 10, 2012 | 44.84 | 44.84 | 44.06 | 44.35 | 156,727 | -0.27(-0.60%) |
Oct 09, 2012 | 45.38 | 45.55 | 44.36 | 44.62 | 80,212 | -0.67(-1.48%) |
Oct 08, 2012 | 45.71 | 45.81 | 45.07 | 45.29 | 75,773 | -0.57(-1.24%) |
Oct 05, 2012 | 46.58 | 47.49 | 45.66 | 45.86 | 110,865 | -0.50(-1.08%) |
Oct 04, 2012 | 45.06 | 46.37 | 44.93 | 46.36 | 155,397 | +1.58(+3.53%) |
Oct 03, 2012 | 45.02 | 45.23 | 44.37 | 44.78 | 150,159 | -0.01(-0.02%) |
Oct 02, 2012 | 45.60 | 45.60 | 44.45 | 44.79 | 144,832 | -0.53(-1.18%) |
Oct 01, 2012 | 46.33 | 46.93 | 44.70 | 45.32 | 181,014 | -0.38(-0.83%) |
Sep 28, 2012 | 45.42 | 45.97 | 44.77 | 45.70 | 142,750 | -0.06(-0.12%) |
Sep 27, 2012 | 46.02 | 46.13 | 45.35 | 45.76 | 166,213 | +0.05(+0.11%) |
Sep 26, 2012 | 45.60 | 45.91 | 45.24 | 45.71 | 93,588 | +0.32(+0.70%) |
Sep 25, 2012 | 47.85 | 47.89 | 45.33 | 45.39 | 220,473 | -2.23(-4.69%) |
Sep 24, 2012 | 47.09 | 47.66 | 46.58 | 47.63 | 234,244 | +0.19(+0.39%) |
Sep 21, 2012 | 46.72 | 48.06 | 46.51 | 47.44 | 332,672 | +1.23(+2.66%) |
Sep 20, 2012 | 46.29 | 46.50 | 45.55 | 46.21 | 171,145 | -0.62(-1.31%) |
Sep 19, 2012 | 47.28 | 48.02 | 46.75 | 46.83 | 285,921 | -0.39(-0.82%) |
Sep 18, 2012 | 46.41 | 47.22 | 46.41 | 47.22 | 373,226 | +0.69(+1.48%) |
Sep 17, 2012 | 45.89 | 46.53 | 45.62 | 46.53 | 156,893 | +0.53(+1.14%) |
Sep 14, 2012 | 45.45 | 46.28 | 45.40 | 46.00 | 164,651 | +0.78(+1.72%) |
Sep 13, 2012 | 45.73 | 46.06 | 44.81 | 45.22 | 179,839 | -0.28(-0.61%) |
Sep 12, 2012 | 45.05 | 45.62 | 44.77 | 45.50 | 111,113 | +0.74(+1.66%) |
Sep 11, 2012 | 44.92 | 45.30 | 44.67 | 44.75 | 104,895 | -0.31(-0.68%) |
Sep 10, 2012 | 45.01 | 45.44 | 44.54 | 45.06 | 160,468 | +0.02(+0.04%) |
Sep 07, 2012 | 44.88 | 45.34 | 44.62 | 45.05 | 131,026 | +0.13(+0.29%) |
Sep 06, 2012 | 44.86 | 45.22 | 44.65 | 44.92 | 248,830 | +0.36(+0.80%) |
Sep 05, 2012 | 44.45 | 44.75 | 44.24 | 44.56 | 230,281 | +0.33(+0.75%) |
Sep 04, 2012 | 44.14 | 44.42 | 43.03 | 44.23 | 222,769 | +0.08(+0.18%) |
Aug 31, 2012 | 43.90 | 44.29 | 42.87 | 44.15 | 192,249 | +0.55(+1.26%) |
Aug 30, 2012 | 40.16 | 44.44 | 39.07 | 43.60 | 1,020,673 | +0.96(+2.24%) |
Aug 29, 2012 | 41.76 | 42.73 | 41.42 | 42.64 | 475,238 | +2.07(+5.11%) |
Aug 27, 2012 | 40.64 | 40.93 | 40.37 | 40.57 | 84,780 | +0.15(+0.38%) |
Aug 24, 2012 | 39.96 | 40.63 | 39.67 | 40.42 | 97,154 | +0.39(+0.97%) |
Aug 23, 2012 | 39.89 | 40.37 | 39.65 | 40.03 | 96,762 | +0.02(+0.06%) |
Aug 22, 2012 | 39.52 | 40.09 | 39.14 | 40.00 | 80,716 | +0.53(+1.33%) |
Aug 21, 2012 | 39.16 | 39.91 | 39.14 | 39.48 | 58,421 | +0.42(+1.08%) |
Aug 20, 2012 | 39.62 | 39.82 | 38.82 | 39.06 | 60,633 | -0.68(-1.71%) |
Aug 17, 2012 | 39.60 | 39.75 | 39.24 | 39.74 | 110,336 | +0.02(+0.06%) |
Aug 16, 2012 | 38.86 | 39.85 | 38.16 | 39.71 | 160,680 | +0.89(+2.29%) |
Aug 15, 2012 | 37.90 | 39.14 | 37.68 | 38.82 | 98,101 | +0.80(+2.11%) |
Aug 14, 2012 | 38.37 | 38.89 | 37.72 | 38.02 | 195,412 | -0.06(-0.17%) |
Aug 13, 2012 | 38.36 | 38.59 | 37.44 | 38.08 | 52,827 | -0.36(-0.93%) |
Aug 10, 2012 | 38.97 | 39.43 | 38.25 | 38.44 | 143,968 | -0.63(-1.62%) |
Aug 09, 2012 | 38.25 | 39.70 | 38.25 | 39.07 | 249,197 | +0.83(+2.16%) |
Aug 08, 2012 | 37.23 | 38.43 | 37.16 | 38.25 | 231,104 | +0.73(+1.94%) |
Aug 07, 2012 | 35.65 | 37.87 | 35.63 | 37.52 | 137,748 | +2.31(+6.55%) |
Aug 06, 2012 | 34.85 | 35.51 | 34.62 | 35.21 | 300,835 | +0.56(+1.61%) |
Aug 03, 2012 | 34.17 | 34.67 | 33.88 | 34.65 | 375,847 | +1.21(+3.63%) |
Aug 02, 2012 | 33.90 | 34.39 | 33.27 | 33.44 | 125,375 | -0.74(-2.16%) |
Aug 01, 2012 | 35.34 | 35.53 | 34.14 | 34.17 | 236,392 | -0.83(-2.38%) |
Jul 31, 2012 | 35.12 | 35.57 | 34.84 | 35.01 | 238,968 | -0.40(-1.12%) |
Jul 30, 2012 | 35.87 | 36.04 | 34.98 | 35.40 | 108,918 | -0.41(-1.15%) |
Jul 27, 2012 | 35.13 | 36.25 | 34.98 | 35.82 | 81,695 | +0.95(+2.72%) |
Jul 26, 2012 | 35.02 | 35.50 | 34.53 | 34.87 | 79,352 | +0.48(+1.39%) |
Jul 25, 2012 | 34.68 | 34.68 | 33.76 | 34.39 | 172,218 | +0.01(+0.02%) |
Jul 24, 2012 | 35.10 | 35.35 | 34.16 | 34.38 | 77,885 | -0.62(-1.76%) |
Jul 23, 2012 | 34.53 | 35.41 | 34.47 | 35.00 | 66,668 | -0.72(-2.02%) |
Jul 20, 2012 | 36.60 | 36.79 | 35.40 | 35.72 | 115,290 | -1.34(-3.61%) |
Jul 19, 2012 | 36.84 | 37.19 | 36.84 | 37.06 | 112,845 | +0.52(+1.42%) |
Jul 18, 2012 | 36.76 | 37.08 | 36.26 | 36.54 | 105,977 | -0.42(-1.14%) |
Jul 17, 2012 | 37.07 | 37.56 | 36.41 | 36.96 | 76,183 | +0.21(+0.57%) |
Jul 16, 2012 | 36.85 | 37.04 | 36.43 | 36.75 | 92,518 | -0.32(-0.87%) |
Jul 13, 2012 | 35.86 | 37.43 | 35.61 | 37.07 | 211,355 | +1.34(+3.76%) |
Jul 12, 2012 | 34.36 | 35.82 | 33.97 | 35.73 | 188,398 | +0.97(+2.80%) |
Jul 11, 2012 | 35.31 | 35.61 | 33.90 | 34.76 | 154,934 | -0.57(-1.63%) |
Jul 10, 2012 | 35.80 | 36.36 | 35.23 | 35.33 | 99,132 | -0.31(-0.86%) |
Jul 09, 2012 | 35.85 | 36.02 | 35.00 | 35.64 | 113,218 | -0.10(-0.29%) |
Jul 06, 2012 | 36.31 | 36.37 | 35.36 | 35.74 | 77,725 | -0.99(-2.70%) |
Jul 05, 2012 | 36.43 | 37.51 | 36.19 | 36.73 | 119,644 | +0.20(+0.55%) |
Jul 03, 2012 | 35.82 | 36.55 | 35.49 | 36.53 | 44,619 | +0.86(+2.40%) |
Jul 02, 2012 | 36.07 | 36.25 | 35.31 | 35.68 | 126,297 | -0.39(-1.07%) |
Jun 29, 2012 | 35.37 | 36.09 | 34.55 | 36.07 | 157,256 | +1.59(+4.61%) |
Jun 28, 2012 | 35.13 | 35.56 | 33.44 | 34.48 | 126,520 | -1.08(-3.04%) |
Jun 27, 2012 | 35.29 | 35.71 | 35.09 | 35.56 | 122,926 | +0.40(+1.15%) |
Jun 26, 2012 | 35.91 | 36.15 | 34.69 | 35.15 | 181,487 | -0.59(-1.65%) |
Jun 25, 2012 | 36.27 | 36.34 | 35.66 | 35.74 | 134,302 | -1.19(-3.23%) |
Jun 22, 2012 | 37.13 | 38.13 | 36.91 | 36.94 | 333,996 | +0.07(+0.20%) |
Jun 21, 2012 | 38.31 | 38.32 | 36.59 | 36.86 | 128,641 | -1.57(-4.07%) |
Jun 20, 2012 | 38.03 | 38.43 | 37.62 | 38.43 | 249,385 | +0.48(+1.28%) |
Jun 19, 2012 | 37.68 | 38.78 | 37.68 | 37.95 | 171,152 | +0.48(+1.27%) |
Jun 18, 2012 | 37.11 | 37.69 | 36.82 | 37.47 | 97,633 | -0.03(-0.09%) |
Jun 15, 2012 | 36.76 | 37.64 | 36.27 | 37.50 | 114,013 | +0.94(+2.56%) |
Jun 14, 2012 | 36.46 | 37.56 | 36.30 | 36.57 | 202,432 | +0.25(+0.69%) |
Jun 13, 2012 | 37.47 | 37.94 | 35.94 | 36.32 | 242,034 | -1.15(-3.06%) |
Jun 12, 2012 | 36.90 | 37.63 | 36.36 | 37.46 | 145,877 | +0.83(+2.27%) |
Jun 11, 2012 | 38.38 | 38.53 | 36.57 | 36.63 | 173,794 | -1.20(-3.18%) |
Jun 08, 2012 | 37.10 | 38.42 | 36.69 | 37.83 | 125,957 | +0.51(+1.36%) |
Jun 07, 2012 | 38.78 | 39.05 | 36.94 | 37.32 | 443,984 | -0.77(-2.03%) |
Jun 06, 2012 | 38.53 | 40.70 | 37.20 | 38.10 | 611,719 | +2.73(+7.71%) |
Jun 05, 2012 | 35.27 | 35.54 | 34.14 | 35.37 | 432,134 | +0.10(+0.30%) |
Jun 04, 2012 | 35.35 | 35.66 | 34.64 | 35.27 | 252,142 | -0.05(-0.14%) |