Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.34 | 47.58 | 44.84 | 47.00 | 350,977 | +0.61(+1.32%) |
Jul 30, 2013 | 46.79 | 47.04 | 46.26 | 46.39 | 269,241 | -0.36(-0.77%) |
Jul 29, 2013 | 47.15 | 47.55 | 46.73 | 46.75 | 148,390 | -0.46(-0.97%) |
Jul 26, 2013 | 47.28 | 47.77 | 46.77 | 47.20 | 177,127 | -0.51(-1.07%) |
Jul 25, 2013 | 47.77 | 48.11 | 47.53 | 47.72 | 356,295 | -0.24(-0.51%) |
Jul 24, 2013 | 48.09 | 48.48 | 47.54 | 47.96 | 100,681 | -0.01(-0.02%) |
Jul 23, 2013 | 47.81 | 48.18 | 47.42 | 47.97 | 245,140 | +0.24(+0.51%) |
Jul 22, 2013 | 47.49 | 48.02 | 47.41 | 47.73 | 453,850 | +0.25(+0.53%) |
Jul 19, 2013 | 46.66 | 47.56 | 46.57 | 47.47 | 176,582 | +0.81(+1.73%) |
Jul 18, 2013 | 45.94 | 46.70 | 45.75 | 46.66 | 145,354 | +0.80(+1.74%) |
Jul 17, 2013 | 46.03 | 46.43 | 45.77 | 45.86 | 154,051 | +0.06(+0.14%) |
Jul 16, 2013 | 45.88 | 46.22 | 45.63 | 45.80 | 98,396 | -0.06(-0.14%) |
Jul 15, 2013 | 46.53 | 46.71 | 45.79 | 45.86 | 251,319 | -0.49(-1.05%) |
Jul 12, 2013 | 45.81 | 46.75 | 45.54 | 46.35 | 445,240 | +0.58(+1.26%) |
Jul 11, 2013 | 44.87 | 45.86 | 44.87 | 45.77 | 432,218 | +1.36(+3.06%) |
Jul 10, 2013 | 43.80 | 44.52 | 43.76 | 44.42 | 139,137 | +0.55(+1.25%) |
Jul 09, 2013 | 43.32 | 43.97 | 43.17 | 43.87 | 204,269 | +0.95(+2.22%) |
Jul 08, 2013 | 43.02 | 43.53 | 42.81 | 42.92 | 186,966 | -0.03(-0.06%) |
Jul 05, 2013 | 42.38 | 42.94 | 42.09 | 42.94 | 154,706 | +1.04(+2.49%) |
Jul 03, 2013 | 41.55 | 42.08 | 41.54 | 41.90 | 37,743 | +0.11(+0.26%) |
Jul 02, 2013 | 41.68 | 42.02 | 41.56 | 41.79 | 248,212 | +0.05(+0.13%) |
Jul 01, 2013 | 41.11 | 41.93 | 41.11 | 41.74 | 193,746 | +0.98(+2.40%) |
Jun 28, 2013 | 41.00 | 41.26 | 40.74 | 40.76 | 284,270 | -0.39(-0.94%) |
Jun 27, 2013 | 40.51 | 41.21 | 40.31 | 41.14 | 127,736 | +0.87(+2.17%) |
Jun 26, 2013 | 40.80 | 40.89 | 40.12 | 40.27 | 90,824 | -0.24(-0.60%) |
Jun 25, 2013 | 40.18 | 40.68 | 40.18 | 40.52 | 130,005 | +0.68(+1.72%) |
Jun 24, 2013 | 39.69 | 40.28 | 39.63 | 39.83 | 201,010 | -0.38(-0.94%) |
Jun 21, 2013 | 40.28 | 40.58 | 39.95 | 40.21 | 593,502 | +0.07(+0.18%) |
Jun 20, 2013 | 40.74 | 40.84 | 39.98 | 40.14 | 184,013 | -1.33(-3.21%) |
Jun 19, 2013 | 42.84 | 42.91 | 41.30 | 41.47 | 243,809 | -1.42(-3.31%) |
Jun 18, 2013 | 42.52 | 43.11 | 42.32 | 42.89 | 132,765 | +0.40(+0.95%) |
Jun 17, 2013 | 43.02 | 43.20 | 42.16 | 42.48 | 383,769 | -0.25(-0.59%) |
Jun 14, 2013 | 43.13 | 43.25 | 42.67 | 42.74 | 123,525 | -0.37(-0.86%) |
Jun 13, 2013 | 42.23 | 43.36 | 42.07 | 43.10 | 190,207 | +0.84(+1.98%) |
Jun 12, 2013 | 42.93 | 43.08 | 41.90 | 42.27 | 169,973 | -0.24(-0.57%) |
Jun 11, 2013 | 42.35 | 42.99 | 42.10 | 42.51 | 86,079 | -0.25(-0.59%) |
Jun 10, 2013 | 42.83 | 43.08 | 42.57 | 42.76 | 164,712 | -0.04(-0.10%) |
Jun 07, 2013 | 42.63 | 43.03 | 42.57 | 42.81 | 160,265 | +0.56(+1.32%) |
Jun 06, 2013 | 41.50 | 42.26 | 41.50 | 42.25 | 106,354 | +0.75(+1.80%) |
Jun 05, 2013 | 42.55 | 42.80 | 41.45 | 41.50 | 132,205 | -1.12(-2.64%) |
Jun 04, 2013 | 43.06 | 43.44 | 42.17 | 42.63 | 124,421 | -0.40(-0.92%) |
Jun 03, 2013 | 42.88 | 43.20 | 42.15 | 43.02 | 214,889 | +0.23(+0.55%) |
May 31, 2013 | 42.81 | 43.42 | 42.77 | 42.79 | 143,907 | -0.35(-0.81%) |
May 30, 2013 | 42.94 | 43.33 | 42.79 | 43.14 | 185,453 | +0.22(+0.52%) |
May 29, 2013 | 42.59 | 43.05 | 42.40 | 42.92 | 61,150 | -0.06(-0.15%) |
May 28, 2013 | 42.72 | 43.29 | 42.58 | 42.98 | 138,763 | +0.85(+2.03%) |
May 24, 2013 | 41.77 | 42.18 | 41.72 | 42.12 | 151,995 | +0.13(+0.32%) |
May 23, 2013 | 41.39 | 42.27 | 41.39 | 41.99 | 109,272 | -0.18(-0.43%) |
May 22, 2013 | 42.98 | 43.42 | 41.97 | 42.17 | 83,041 | -0.82(-1.90%) |
May 21, 2013 | 42.51 | 43.13 | 42.51 | 42.99 | 105,140 | +0.35(+0.82%) |
May 20, 2013 | 42.23 | 43.24 | 42.23 | 42.64 | 188,079 | +0.22(+0.53%) |
May 17, 2013 | 42.25 | 42.54 | 41.93 | 42.41 | 196,200 | +0.24(+0.58%) |
May 16, 2013 | 42.91 | 42.94 | 41.96 | 42.17 | 216,971 | -0.92(-2.13%) |
May 15, 2013 | 41.83 | 43.28 | 41.83 | 43.09 | 497,083 | +1.45(+3.49%) |
May 13, 2013 | 41.73 | 42.02 | 41.35 | 41.63 | 300,956 | -0.07(-0.17%) |
May 10, 2013 | 41.48 | 42.02 | 41.24 | 41.71 | 104,125 | +0.27(+0.65%) |
May 09, 2013 | 41.56 | 42.18 | 41.25 | 41.44 | 306,155 | -0.32(-0.77%) |
May 08, 2013 | 40.93 | 41.76 | 40.82 | 41.76 | 205,303 | +0.84(+2.06%) |
May 07, 2013 | 40.28 | 40.99 | 40.15 | 40.92 | 106,627 | +0.57(+1.42%) |
May 06, 2013 | 39.90 | 40.34 | 39.63 | 40.34 | 106,081 | +0.22(+0.56%) |
May 03, 2013 | 39.64 | 40.38 | 39.46 | 40.12 | 288,883 | +0.66(+1.68%) |
May 02, 2013 | 39.67 | 40.04 | 39.22 | 39.46 | 348,390 | -0.04(-0.11%) |
May 01, 2013 | 40.76 | 41.71 | 38.66 | 39.50 | 511,231 | -2.69(-6.37%) |
Apr 30, 2013 | 41.49 | 42.22 | 41.12 | 42.19 | 171,732 | +0.74(+1.80%) |
Apr 29, 2013 | 41.26 | 41.49 | 40.94 | 41.45 | 220,377 | +0.33(+0.81%) |
Apr 26, 2013 | 41.72 | 41.99 | 40.73 | 41.11 | 122,946 | -0.88(-2.09%) |
Apr 25, 2013 | 41.97 | 42.40 | 41.91 | 41.99 | 128,544 | +0.18(+0.43%) |
Apr 24, 2013 | 41.22 | 41.89 | 41.22 | 41.81 | 103,846 | +0.64(+1.55%) |
Apr 23, 2013 | 40.45 | 41.23 | 40.45 | 41.18 | 115,419 | +1.02(+2.55%) |
Apr 22, 2013 | 40.32 | 40.49 | 39.33 | 40.15 | 83,742 | -0.07(-0.18%) |
Apr 19, 2013 | 39.77 | 40.55 | 39.77 | 40.23 | 125,375 | +0.53(+1.33%) |
Apr 18, 2013 | 39.95 | 40.34 | 39.62 | 39.70 | 183,260 | -0.19(-0.47%) |
Apr 17, 2013 | 39.65 | 39.99 | 38.90 | 39.89 | 168,916 | -0.16(-0.40%) |
Apr 16, 2013 | 40.34 | 40.66 | 39.76 | 40.05 | 243,210 | +0.10(+0.25%) |
Apr 15, 2013 | 40.59 | 40.62 | 39.55 | 39.95 | 227,870 | -0.97(-2.37%) |
Apr 12, 2013 | 41.40 | 41.66 | 40.76 | 40.92 | 109,362 | -0.70(-1.68%) |
Apr 11, 2013 | 41.54 | 41.63 | 41.11 | 41.62 | 126,875 | +0.15(+0.37%) |
Apr 10, 2013 | 41.02 | 41.62 | 40.80 | 41.46 | 179,947 | +0.55(+1.34%) |
Apr 09, 2013 | 41.11 | 41.49 | 40.87 | 40.92 | 117,258 | -0.14(-0.35%) |
Apr 08, 2013 | 40.88 | 41.12 | 40.42 | 41.06 | 141,775 | +0.30(+0.73%) |
Apr 05, 2013 | 40.43 | 40.91 | 40.32 | 40.76 | 95,846 | -0.46(-1.11%) |
Apr 04, 2013 | 41.14 | 41.31 | 41.01 | 41.22 | 191,636 | +0.13(+0.31%) |
Apr 03, 2013 | 41.80 | 42.07 | 40.94 | 41.10 | 174,710 | -0.48(-1.16%) |
Apr 02, 2013 | 42.21 | 42.43 | 41.43 | 41.58 | 173,834 | -0.48(-1.13%) |
Apr 01, 2013 | 43.02 | 43.02 | 41.89 | 42.06 | 306,322 | -0.97(-2.25%) |
Mar 28, 2013 | 43.25 | 43.25 | 42.79 | 43.02 | 229,203 | -0.12(-0.27%) |
Mar 27, 2013 | 42.92 | 43.19 | 42.48 | 43.14 | 186,390 | -0.16(-0.37%) |
Mar 26, 2013 | 44.32 | 44.32 | 43.11 | 43.30 | 203,219 | -0.75(-1.71%) |
Mar 25, 2013 | 44.36 | 44.86 | 43.54 | 44.05 | 181,880 | -0.30(-0.67%) |
Mar 22, 2013 | 44.49 | 44.49 | 43.99 | 44.35 | 140,063 | -0.03(-0.06%) |
Mar 21, 2013 | 44.22 | 44.47 | 43.94 | 44.38 | 229,428 | -0.10(-0.22%) |
Mar 20, 2013 | 43.94 | 44.70 | 43.71 | 44.48 | 121,394 | +0.74(+1.68%) |
Mar 19, 2013 | 44.24 | 44.24 | 43.19 | 43.74 | 68,327 | -0.25(-0.57%) |
Mar 18, 2013 | 43.27 | 44.25 | 43.26 | 43.99 | 141,874 | +0.07(+0.16%) |
Mar 15, 2013 | 44.00 | 44.36 | 43.53 | 43.92 | 234,792 | -0.04(-0.08%) |
Mar 14, 2013 | 43.73 | 43.97 | 43.53 | 43.96 | 122,716 | +0.34(+0.78%) |
Mar 13, 2013 | 43.79 | 43.95 | 43.43 | 43.62 | 191,397 | -0.13(-0.29%) |
Mar 12, 2013 | 44.04 | 44.12 | 43.67 | 43.74 | 105,317 | -0.29(-0.65%) |
Mar 11, 2013 | 44.14 | 44.54 | 43.85 | 44.03 | 110,753 | -0.23(-0.53%) |
Mar 08, 2013 | 44.21 | 44.40 | 43.58 | 44.26 | 109,128 | +0.39(+0.88%) |
Mar 07, 2013 | 43.89 | 44.18 | 43.38 | 43.88 | 276,882 | +0.07(+0.16%) |
Mar 06, 2013 | 43.00 | 43.89 | 42.75 | 43.80 | 236,444 | +1.00(+2.35%) |
Mar 05, 2013 | 42.15 | 43.26 | 42.13 | 42.80 | 296,646 | +0.82(+1.94%) |
Mar 04, 2013 | 41.75 | 42.01 | 41.28 | 41.98 | 221,892 | +0.04(+0.09%) |
Mar 01, 2013 | 41.70 | 42.05 | 40.91 | 41.95 | 185,957 | -0.13(-0.32%) |
Feb 28, 2013 | 42.28 | 42.50 | 41.79 | 42.08 | 232,783 | +0.11(+0.26%) |
Feb 27, 2013 | 40.68 | 42.16 | 40.68 | 41.97 | 219,190 | +1.26(+3.08%) |
Feb 26, 2013 | 40.58 | 40.98 | 40.19 | 40.72 | 282,856 | +0.20(+0.49%) |
Feb 25, 2013 | 42.39 | 42.39 | 40.48 | 40.52 | 224,590 | -1.70(-4.02%) |
Feb 22, 2013 | 41.94 | 42.22 | 41.80 | 42.22 | 175,062 | +0.52(+1.24%) |
Feb 21, 2013 | 41.08 | 43.12 | 41.08 | 41.70 | 415,530 | +0.59(+1.44%) |
Feb 20, 2013 | 42.43 | 42.50 | 41.06 | 41.11 | 420,173 | -1.43(-3.36%) |
Feb 19, 2013 | 41.84 | 42.71 | 41.52 | 42.54 | 516,893 | +0.26(+0.61%) |
Feb 15, 2013 | 41.78 | 42.28 | 41.75 | 42.28 | 292,292 | +0.70(+1.68%) |
Feb 14, 2013 | 41.10 | 41.67 | 41.03 | 41.59 | 101,937 | +0.29(+0.69%) |
Feb 13, 2013 | 41.15 | 41.42 | 40.78 | 41.30 | 122,903 | +0.25(+0.61%) |
Feb 12, 2013 | 40.78 | 41.05 | 40.67 | 41.05 | 80,067 | +0.34(+0.83%) |
Feb 11, 2013 | 40.85 | 40.93 | 40.59 | 40.71 | 85,793 | -0.18(-0.44%) |
Feb 08, 2013 | 40.57 | 41.33 | 40.53 | 40.89 | 97,905 | +0.40(+0.99%) |
Feb 07, 2013 | 40.85 | 40.90 | 40.29 | 40.49 | 73,205 | -0.36(-0.88%) |
Feb 06, 2013 | 40.66 | 40.99 | 40.50 | 40.84 | 88,327 | +0.04(+0.11%) |
Feb 04, 2013 | 41.74 | 41.76 | 40.59 | 40.80 | 317,180 | -1.19(-2.83%) |
Feb 01, 2013 | 41.52 | 42.10 | 41.48 | 41.99 | 198,229 | +0.76(+1.84%) |
Jan 31, 2013 | 40.67 | 41.31 | 40.56 | 41.23 | 213,715 | +0.51(+1.25%) |
Jan 30, 2013 | 40.68 | 40.77 | 40.49 | 40.72 | 236,386 | -0.04(-0.09%) |
Jan 29, 2013 | 40.41 | 40.76 | 39.98 | 40.76 | 215,849 | +0.24(+0.60%) |
Jan 28, 2013 | 40.59 | 40.69 | 40.36 | 40.51 | 170,458 | -0.05(-0.13%) |
Jan 25, 2013 | 40.42 | 40.57 | 40.01 | 40.57 | 163,167 | +0.35(+0.87%) |
Jan 24, 2013 | 39.50 | 40.54 | 39.50 | 40.22 | 226,775 | +0.58(+1.47%) |
Jan 23, 2013 | 39.89 | 40.08 | 39.50 | 39.64 | 165,657 | -0.29(-0.72%) |
Jan 22, 2013 | 39.75 | 40.14 | 39.57 | 39.92 | 150,452 | +0.13(+0.31%) |
Jan 18, 2013 | 40.06 | 40.06 | 39.46 | 39.80 | 199,205 | -0.17(-0.43%) |
Jan 17, 2013 | 39.27 | 40.25 | 39.10 | 39.97 | 312,928 | +0.89(+2.27%) |
Jan 16, 2013 | 38.73 | 39.17 | 38.45 | 39.08 | 172,393 | +0.33(+0.85%) |
Jan 15, 2013 | 38.52 | 38.89 | 38.13 | 38.75 | 219,828 | -0.06(-0.16%) |
Jan 14, 2013 | 39.17 | 39.17 | 38.75 | 38.81 | 96,149 | -0.41(-1.05%) |
Jan 11, 2013 | 38.90 | 39.26 | 38.68 | 39.23 | 125,468 | +0.38(+0.97%) |
Jan 10, 2013 | 39.17 | 39.24 | 38.42 | 38.85 | 190,196 | -0.02(-0.05%) |
Jan 09, 2013 | 38.98 | 39.15 | 38.70 | 38.87 | 140,864 | +0.02(+0.05%) |
Jan 08, 2013 | 38.74 | 39.09 | 38.43 | 38.85 | 177,724 | +0.04(+0.09%) |
Jan 07, 2013 | 38.98 | 39.17 | 38.52 | 38.81 | 310,026 | -1.06(-2.65%) |
Jan 04, 2013 | 40.05 | 40.19 | 39.73 | 39.87 | 159,665 | -0.12(-0.29%) |
Jan 03, 2013 | 40.38 | 40.55 | 39.83 | 39.99 | 230,585 | -0.34(-0.84%) |
Jan 02, 2013 | 40.09 | 40.44 | 38.45 | 40.33 | 470,012 | +1.88(+4.88%) |
Dec 31, 2012 | 37.98 | 38.81 | 37.90 | 38.45 | 284,392 | +0.39(+1.03%) |
Dec 28, 2012 | 37.85 | 38.25 | 37.72 | 38.05 | 157,519 | -0.11(-0.28%) |
Dec 27, 2012 | 37.83 | 38.25 | 37.63 | 38.16 | 210,045 | +0.46(+1.21%) |
Dec 26, 2012 | 37.48 | 37.83 | 37.42 | 37.71 | 70,426 | +0.21(+0.57%) |
Dec 24, 2012 | 37.80 | 37.85 | 37.44 | 37.49 | 59,894 | -0.48(-1.27%) |
Dec 21, 2012 | 37.49 | 38.20 | 37.49 | 37.97 | 502,642 | -0.04(-0.09%) |
Dec 20, 2012 | 37.87 | 38.24 | 37.74 | 38.01 | 128,852 | +0.13(+0.33%) |
Dec 19, 2012 | 37.92 | 38.22 | 37.63 | 37.88 | 98,638 | +0.05(+0.14%) |
Dec 18, 2012 | 37.41 | 37.88 | 37.10 | 37.83 | 221,027 | +0.48(+1.29%) |
Dec 17, 2012 | 36.92 | 37.40 | 36.77 | 37.35 | 257,438 | +0.54(+1.46%) |
Dec 14, 2012 | 36.46 | 37.12 | 36.32 | 36.81 | 166,370 | +0.19(+0.51%) |
Dec 13, 2012 | 36.48 | 36.81 | 36.24 | 36.62 | 99,445 | +0.08(+0.22%) |
Dec 12, 2012 | 36.52 | 36.84 | 36.22 | 36.54 | 162,849 | +0.23(+0.64%) |
Dec 11, 2012 | 36.50 | 36.66 | 36.26 | 36.31 | 154,096 | -0.06(-0.17%) |
Dec 10, 2012 | 36.26 | 36.38 | 36.06 | 36.37 | 249,523 | +0.16(+0.44%) |
Dec 07, 2012 | 36.57 | 36.65 | 36.05 | 36.21 | 81,968 | -0.22(-0.61%) |
Dec 06, 2012 | 36.28 | 36.44 | 35.97 | 36.44 | 75,719 | +0.08(+0.22%) |
Dec 05, 2012 | 36.62 | 36.62 | 36.01 | 36.36 | 170,118 | -0.20(-0.54%) |
Dec 04, 2012 | 36.25 | 36.57 | 36.15 | 36.55 | 260,652 | -0.02(-0.05%) |
Nov 30, 2012 | 36.63 | 36.63 | 36.20 | 36.57 | 354,337 | +0.01(+0.02%) |
Nov 29, 2012 | 36.35 | 36.58 | 36.14 | 36.56 | 224,063 | +0.54(+1.49%) |
Nov 28, 2012 | 35.80 | 36.21 | 35.47 | 36.02 | 237,893 | +0.04(+0.10%) |
Nov 27, 2012 | 35.42 | 36.25 | 33.76 | 35.99 | 365,235 | +0.44(+1.23%) |
Nov 26, 2012 | 35.09 | 35.55 | 35.00 | 35.55 | 130,635 | +0.35(+0.99%) |
Nov 23, 2012 | 35.08 | 35.34 | 34.95 | 35.20 | 61,779 | +0.01(+0.03%) |
Nov 21, 2012 | 34.72 | 35.26 | 34.66 | 35.19 | 191,182 | +0.52(+1.50%) |
Nov 20, 2012 | 33.89 | 34.70 | 33.82 | 34.67 | 284,231 | +0.64(+1.89%) |
Nov 19, 2012 | 33.39 | 34.06 | 32.97 | 34.03 | 277,780 | +1.16(+3.54%) |
Nov 16, 2012 | 32.95 | 33.26 | 32.60 | 32.87 | 374,451 | -0.19(-0.57%) |
Nov 15, 2012 | 33.26 | 33.57 | 32.91 | 33.06 | 322,195 | -0.24(-0.73%) |
Nov 14, 2012 | 34.15 | 34.30 | 33.29 | 33.30 | 178,930 | -0.78(-2.30%) |
Nov 13, 2012 | 34.14 | 34.37 | 34.06 | 34.08 | 145,944 | -0.16(-0.47%) |
Nov 12, 2012 | 34.53 | 34.53 | 34.13 | 34.24 | 204,213 | -0.11(-0.31%) |
Nov 09, 2012 | 34.39 | 34.74 | 34.29 | 34.35 | 185,122 | -0.29(-0.82%) |
Nov 08, 2012 | 35.36 | 35.56 | 34.50 | 34.63 | 160,821 | -0.78(-2.22%) |
Nov 07, 2012 | 36.70 | 38.32 | 35.00 | 35.42 | 362,944 | -1.22(-3.33%) |
Nov 06, 2012 | 36.52 | 36.81 | 36.35 | 36.64 | 288,341 | +0.29(+0.81%) |
Nov 05, 2012 | 35.86 | 36.39 | 35.78 | 36.35 | 141,766 | +0.53(+1.47%) |
Nov 02, 2012 | 37.15 | 37.54 | 35.53 | 35.82 | 716,443 | -1.06(-2.88%) |
Nov 01, 2012 | 36.17 | 37.18 | 36.16 | 36.88 | 599,458 | +1.01(+2.81%) |
Oct 31, 2012 | 33.93 | 35.87 | 33.93 | 35.87 | 419,673 | +2.16(+6.40%) |
Oct 26, 2012 | 33.74 | 33.72 | 33.72 | 33.72 | 117,974 | +0.01(+0.03%) |
Oct 25, 2012 | 33.89 | 34.05 | 33.47 | 33.71 | 271,640 | +0.00(+0.00%) |
Oct 24, 2012 | 33.54 | 33.75 | 33.37 | 33.71 | 115,501 | +0.32(+0.96%) |
Oct 23, 2012 | 33.25 | 33.56 | 33.09 | 33.39 | 124,907 | +0.08(+0.24%) |
Oct 19, 2012 | 33.90 | 33.90 | 33.02 | 33.31 | 236,932 | -0.91(-2.66%) |
Oct 18, 2012 | 34.53 | 34.62 | 34.20 | 34.22 | 186,132 | -0.48(-1.39%) |
Oct 17, 2012 | 34.11 | 34.73 | 34.11 | 34.70 | 199,003 | +0.57(+1.67%) |
Oct 16, 2012 | 34.05 | 34.34 | 33.92 | 34.13 | 128,945 | +0.18(+0.53%) |
Oct 15, 2012 | 33.71 | 34.17 | 33.62 | 33.95 | 138,437 | +0.24(+0.71%) |
Oct 12, 2012 | 33.52 | 33.85 | 33.48 | 33.71 | 188,417 | +0.27(+0.80%) |
Oct 11, 2012 | 33.51 | 33.57 | 33.27 | 33.44 | 101,556 | +0.19(+0.56%) |
Oct 10, 2012 | 33.30 | 33.68 | 33.14 | 33.25 | 174,644 | -0.08(-0.24%) |
Oct 09, 2012 | 33.80 | 33.84 | 33.26 | 33.33 | 300,244 | -0.39(-1.16%) |
Oct 08, 2012 | 33.79 | 33.95 | 33.63 | 33.72 | 118,874 | -0.31(-0.92%) |
Oct 05, 2012 | 34.47 | 34.73 | 33.95 | 34.04 | 218,979 | -0.38(-1.11%) |
Oct 04, 2012 | 34.17 | 34.78 | 34.03 | 34.42 | 211,174 | +0.45(+1.31%) |
Oct 03, 2012 | 34.01 | 34.44 | 33.79 | 33.97 | 126,171 | +0.04(+0.10%) |
Oct 02, 2012 | 34.46 | 34.63 | 33.85 | 33.94 | 269,872 | -0.44(-1.27%) |
Oct 01, 2012 | 33.87 | 34.91 | 33.87 | 34.38 | 254,973 | +0.64(+1.90%) |
Sep 28, 2012 | 33.58 | 34.18 | 33.43 | 33.73 | 263,767 | -0.06(-0.18%) |
Sep 27, 2012 | 33.94 | 33.96 | 33.67 | 33.80 | 279,162 | +0.07(+0.21%) |
Sep 26, 2012 | 34.11 | 34.24 | 33.68 | 33.72 | 245,900 | -0.37(-1.10%) |
Sep 25, 2012 | 34.63 | 34.82 | 34.05 | 34.10 | 209,527 | -0.42(-1.21%) |
Sep 24, 2012 | 34.39 | 34.62 | 34.29 | 34.52 | 171,948 | -0.04(-0.13%) |
Sep 21, 2012 | 34.71 | 34.89 | 34.52 | 34.56 | 519,129 | +0.06(+0.18%) |
Sep 20, 2012 | 34.62 | 34.85 | 34.28 | 34.50 | 130,853 | -0.39(-1.12%) |
Sep 19, 2012 | 34.80 | 35.19 | 34.65 | 34.89 | 162,261 | +0.08(+0.23%) |
Sep 18, 2012 | 34.55 | 34.85 | 34.38 | 34.81 | 251,986 | +0.10(+0.28%) |
Sep 17, 2012 | 35.38 | 35.38 | 34.50 | 34.71 | 211,870 | -0.81(-2.28%) |
Sep 14, 2012 | 34.78 | 35.93 | 34.65 | 35.53 | 382,084 | +0.90(+2.60%) |
Sep 13, 2012 | 33.81 | 34.78 | 33.53 | 34.63 | 196,925 | +0.67(+1.97%) |
Sep 12, 2012 | 34.16 | 34.37 | 33.73 | 33.96 | 171,759 | -0.07(-0.21%) |
Sep 11, 2012 | 34.16 | 34.50 | 33.94 | 34.03 | 131,717 | -0.15(-0.44%) |
Sep 10, 2012 | 33.92 | 34.49 | 33.70 | 34.18 | 99,694 | +0.11(+0.31%) |
Sep 07, 2012 | 34.11 | 34.34 | 33.81 | 34.07 | 99,077 | +0.12(+0.37%) |
Sep 06, 2012 | 33.49 | 34.33 | 33.48 | 33.95 | 152,302 | +0.64(+1.93%) |
Sep 05, 2012 | 33.40 | 33.65 | 33.26 | 33.31 | 106,632 | +0.02(+0.05%) |
Sep 04, 2012 | 32.67 | 33.49 | 32.56 | 33.29 | 241,059 | +0.61(+1.86%) |
Aug 31, 2012 | 33.15 | 33.20 | 32.65 | 32.68 | 632,816 | -0.22(-0.68%) |
Aug 30, 2012 | 32.81 | 32.99 | 32.67 | 32.90 | 104,064 | -0.13(-0.40%) |
Aug 29, 2012 | 33.05 | 33.14 | 32.80 | 33.04 | 98,454 | -0.01(-0.03%) |
Aug 27, 2012 | 33.31 | 33.39 | 32.93 | 33.05 | 157,261 | -0.23(-0.70%) |
Aug 24, 2012 | 33.21 | 33.59 | 33.06 | 33.28 | 123,535 | -0.04(-0.13%) |
Aug 23, 2012 | 33.59 | 33.62 | 33.13 | 33.32 | 257,039 | -0.37(-1.11%) |
Aug 22, 2012 | 33.89 | 34.04 | 33.56 | 33.70 | 482,157 | -0.22(-0.66%) |
Aug 21, 2012 | 33.91 | 34.23 | 33.88 | 33.92 | 289,315 | +0.07(+0.21%) |
Aug 20, 2012 | 34.46 | 34.55 | 33.74 | 33.85 | 185,938 | -0.67(-1.94%) |
Aug 17, 2012 | 34.23 | 34.58 | 34.06 | 34.52 | 215,598 | +0.18(+0.52%) |
Aug 16, 2012 | 33.12 | 34.41 | 32.88 | 34.34 | 254,000 | +1.20(+3.63%) |
Aug 15, 2012 | 32.25 | 33.38 | 32.25 | 33.14 | 317,186 | +0.72(+2.22%) |
Aug 14, 2012 | 32.80 | 33.07 | 32.31 | 32.42 | 194,844 | -0.24(-0.74%) |
Aug 13, 2012 | 33.34 | 33.34 | 32.42 | 32.66 | 244,410 | -0.66(-1.97%) |
Aug 10, 2012 | 33.23 | 33.39 | 32.98 | 33.31 | 237,006 | +0.05(+0.16%) |
Aug 09, 2012 | 33.45 | 33.75 | 33.11 | 33.26 | 235,550 | -0.24(-0.72%) |
Aug 08, 2012 | 33.71 | 33.87 | 33.30 | 33.50 | 239,749 | -0.43(-1.26%) |
Aug 07, 2012 | 32.98 | 33.95 | 32.87 | 33.93 | 245,321 | +1.18(+3.61%) |
Aug 06, 2012 | 33.14 | 33.19 | 32.42 | 32.74 | 249,698 | -0.52(-1.55%) |
Aug 03, 2012 | 31.90 | 33.37 | 31.35 | 33.26 | 360,003 | +1.69(+5.35%) |
Aug 02, 2012 | 30.42 | 31.78 | 30.38 | 31.57 | 498,651 | +0.92(+2.99%) |