Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.34 | 36.61 | 36.06 | 36.31 | 465,625 | -0.20(-0.55%) |
Jun 27, 2013 | 36.20 | 36.52 | 35.98 | 36.51 | 0 | +0.48(+1.33%) |
Jun 26, 2013 | 36.31 | 36.31 | 35.84 | 36.03 | 0 | +0.04(+0.11%) |
Jun 25, 2013 | 36.03 | 36.19 | 35.78 | 35.99 | 0 | +0.09(+0.25%) |
Jun 24, 2013 | 35.35 | 35.98 | 35.32 | 35.90 | 0 | -0.24(-0.66%) |
Jun 21, 2013 | 35.85 | 36.51 | 35.69 | 36.14 | 503,662 | +0.71(+2.00%) |
Jun 20, 2013 | 35.11 | 35.89 | 35.02 | 35.44 | 0 | -0.11(-0.31%) |
Jun 19, 2013 | 35.09 | 35.94 | 35.01 | 35.55 | 0 | +0.52(+1.48%) |
Jun 18, 2013 | 34.72 | 35.13 | 34.58 | 35.03 | 0 | +0.41(+1.18%) |
Jun 17, 2013 | 35.29 | 35.29 | 34.40 | 34.62 | 0 | -0.35(-1.00%) |
Jun 14, 2013 | 35.35 | 35.50 | 34.89 | 34.97 | 0 | -0.51(-1.43%) |
Jun 13, 2013 | 35.20 | 35.57 | 35.03 | 35.48 | 209,078 | +0.18(+0.51%) |
Jun 12, 2013 | 35.76 | 35.96 | 35.13 | 35.30 | 99,977 | -0.20(-0.56%) |
Jun 11, 2013 | 35.47 | 35.69 | 35.26 | 35.50 | 96,096 | -0.36(-1.00%) |
Jun 10, 2013 | 36.04 | 36.15 | 35.57 | 35.85 | 0 | -0.21(-0.58%) |
Jun 07, 2013 | 35.76 | 36.27 | 35.57 | 36.06 | 0 | +0.56(+1.57%) |
Jun 06, 2013 | 35.35 | 35.51 | 35.10 | 35.51 | 178,290 | +0.07(+0.20%) |
Jun 05, 2013 | 35.83 | 35.97 | 35.11 | 35.44 | 0 | -0.51(-1.41%) |
Jun 04, 2013 | 36.43 | 36.86 | 35.56 | 35.94 | 0 | -0.40(-1.10%) |
Jun 03, 2013 | 36.38 | 36.61 | 35.86 | 36.34 | 199,026 | +0.14(+0.39%) |
May 31, 2013 | 36.16 | 36.81 | 35.92 | 36.20 | 261,453 | -0.09(-0.25%) |
May 30, 2013 | 36.53 | 36.73 | 36.07 | 36.29 | 267,793 | -0.22(-0.60%) |
May 29, 2013 | 36.92 | 37.12 | 36.46 | 36.51 | 139,509 | -0.68(-1.82%) |
May 28, 2013 | 37.89 | 37.94 | 36.92 | 37.19 | 173,962 | -0.25(-0.67%) |
May 24, 2013 | 37.36 | 37.48 | 37.05 | 37.44 | 0 | -0.06(-0.16%) |
May 23, 2013 | 37.23 | 37.51 | 37.03 | 37.50 | 0 | -0.01(-0.03%) |
May 22, 2013 | 38.73 | 38.90 | 37.19 | 37.51 | 0 | -1.17(-3.02%) |
May 21, 2013 | 38.77 | 39.20 | 38.66 | 38.68 | 0 | -0.13(-0.33%) |
May 20, 2013 | 38.86 | 39.10 | 38.71 | 38.81 | 0 | -0.14(-0.36%) |
May 17, 2013 | 38.61 | 38.98 | 38.30 | 38.95 | 0 | +0.52(+1.35%) |
May 16, 2013 | 38.72 | 38.98 | 38.26 | 38.43 | 128,916 | -0.45(-1.15%) |
May 15, 2013 | 38.57 | 39.05 | 38.40 | 38.88 | 0 | +0.84(+2.20%) |
May 13, 2013 | 38.43 | 38.49 | 37.92 | 38.04 | 0 | -0.35(-0.91%) |
May 10, 2013 | 38.19 | 38.50 | 37.96 | 38.39 | 0 | +0.32(+0.84%) |
May 09, 2013 | 38.57 | 38.62 | 37.98 | 38.07 | 0 | -0.45(-1.16%) |
May 08, 2013 | 38.25 | 38.76 | 38.05 | 38.52 | 0 | +0.18(+0.47%) |
May 07, 2013 | 37.74 | 38.36 | 37.74 | 38.34 | 0 | +0.75(+1.99%) |
May 06, 2013 | 37.36 | 37.82 | 37.18 | 37.59 | 0 | +0.39(+1.05%) |
May 03, 2013 | 36.21 | 37.40 | 36.21 | 37.20 | 0 | +1.40(+3.90%) |
May 02, 2013 | 35.48 | 35.81 | 35.27 | 35.80 | 0 | +0.59(+1.67%) |
May 01, 2013 | 36.56 | 36.69 | 35.22 | 35.22 | 254,182 | -1.33(-3.63%) |
Apr 30, 2013 | 36.49 | 36.56 | 36.15 | 36.54 | 0 | +0.02(+0.05%) |
Apr 29, 2013 | 36.25 | 36.55 | 36.10 | 36.52 | 231,275 | +0.39(+1.08%) |
Apr 26, 2013 | 36.25 | 36.24 | 36.04 | 36.13 | 181,298 | -0.11(-0.30%) |
Apr 25, 2013 | 36.19 | 36.44 | 35.90 | 36.24 | 0 | +0.18(+0.50%) |
Apr 24, 2013 | 36.19 | 36.33 | 35.88 | 36.06 | 158,898 | -0.06(-0.17%) |
Apr 23, 2013 | 36.08 | 36.29 | 35.78 | 36.12 | 215,910 | +0.33(+0.92%) |
Apr 22, 2013 | 35.73 | 35.98 | 35.19 | 35.79 | 259,277 | +0.04(+0.11%) |
Apr 19, 2013 | 36.88 | 36.88 | 35.09 | 35.75 | 663,599 | -1.87(-4.98%) |
Apr 18, 2013 | 37.89 | 38.19 | 37.34 | 37.63 | 308,609 | -0.27(-0.71%) |
Apr 17, 2013 | 38.88 | 38.93 | 37.66 | 37.90 | 267,053 | -1.32(-3.36%) |
Apr 16, 2013 | 39.15 | 39.44 | 39.04 | 39.21 | 273,554 | +0.23(+0.59%) |
Apr 15, 2013 | 39.59 | 39.61 | 38.97 | 38.99 | 448,079 | -0.65(-1.64%) |
Apr 12, 2013 | 38.51 | 39.66 | 38.51 | 39.63 | 285,718 | +0.55(+1.40%) |
Apr 11, 2013 | 39.00 | 39.34 | 38.98 | 39.09 | 252,151 | +0.01(+0.03%) |
Apr 10, 2013 | 37.80 | 39.17 | 37.80 | 39.08 | 125,842 | +1.34(+3.54%) |
Apr 09, 2013 | 37.98 | 38.08 | 37.58 | 37.74 | 96,537 | -0.11(-0.29%) |
Apr 08, 2013 | 37.89 | 37.92 | 37.41 | 37.85 | 163,339 | -0.07(-0.18%) |
Apr 05, 2013 | 37.25 | 38.10 | 36.82 | 37.92 | 197,240 | +0.20(+0.53%) |
Apr 04, 2013 | 37.77 | 37.92 | 37.41 | 37.72 | 105,984 | +0.03(+0.08%) |
Apr 03, 2013 | 37.54 | 38.09 | 37.19 | 37.69 | 240,906 | +0.19(+0.51%) |
Apr 02, 2013 | 38.06 | 38.25 | 37.42 | 37.50 | 145,238 | -0.30(-0.79%) |
Apr 01, 2013 | 38.38 | 38.80 | 37.47 | 37.80 | 218,406 | -0.55(-1.43%) |
Mar 28, 2013 | 38.49 | 38.86 | 38.13 | 38.35 | 183,338 | -0.26(-0.67%) |
Mar 27, 2013 | 38.45 | 38.74 | 38.19 | 38.61 | 96,305 | -0.07(-0.18%) |
Mar 26, 2013 | 38.84 | 39.30 | 38.48 | 38.68 | 79,627 | +0.04(+0.10%) |
Mar 25, 2013 | 38.82 | 39.00 | 38.17 | 38.64 | 162,273 | -0.05(-0.13%) |
Mar 22, 2013 | 38.46 | 39.00 | 38.23 | 38.69 | 185,329 | +0.40(+1.04%) |
Mar 21, 2013 | 38.44 | 38.70 | 37.86 | 38.29 | 191,806 | -0.43(-1.11%) |
Mar 20, 2013 | 38.91 | 39.37 | 38.54 | 38.72 | 233,909 | -0.17(-0.44%) |
Mar 19, 2013 | 39.80 | 39.82 | 38.42 | 38.89 | 448,672 | -1.20(-2.99%) |
Mar 18, 2013 | 40.02 | 40.54 | 39.98 | 40.08 | 134,154 | -0.36(-0.89%) |
Mar 15, 2013 | 41.06 | 41.06 | 40.26 | 40.44 | 351,197 | -0.41(-1.00%) |
Mar 14, 2013 | 39.88 | 40.86 | 39.70 | 40.85 | 172,709 | +0.95(+2.37%) |
Mar 13, 2013 | 38.89 | 40.01 | 38.69 | 39.90 | 238,601 | +1.09(+2.80%) |
Mar 12, 2013 | 38.79 | 39.17 | 38.60 | 38.82 | 82,263 | -0.07(-0.18%) |
Mar 11, 2013 | 38.76 | 38.95 | 38.53 | 38.89 | 91,693 | +0.03(+0.08%) |
Mar 08, 2013 | 38.79 | 38.96 | 38.58 | 38.86 | 127,648 | +0.37(+0.96%) |
Mar 07, 2013 | 38.88 | 39.34 | 38.14 | 38.49 | 106,196 | -0.42(-1.08%) |
Mar 06, 2013 | 38.99 | 39.15 | 38.68 | 38.91 | 144,056 | +0.01(+0.03%) |
Mar 05, 2013 | 38.76 | 39.26 | 38.73 | 38.90 | 257,252 | +0.40(+1.04%) |
Mar 04, 2013 | 38.01 | 38.53 | 37.74 | 38.50 | 264,428 | +0.36(+0.94%) |
Mar 01, 2013 | 37.74 | 38.47 | 37.30 | 38.14 | 292,731 | +0.52(+1.38%) |
Feb 28, 2013 | 37.70 | 37.88 | 37.19 | 37.62 | 175,786 | +0.00(+0.00%) |
Feb 27, 2013 | 36.58 | 37.81 | 36.48 | 37.62 | 329,749 | +1.06(+2.89%) |
Feb 26, 2013 | 36.85 | 37.03 | 36.39 | 36.56 | 151,960 | -0.06(-0.16%) |
Feb 25, 2013 | 37.79 | 37.80 | 36.58 | 36.62 | 117,603 | -1.05(-2.78%) |
Feb 22, 2013 | 37.38 | 37.67 | 37.28 | 37.67 | 142,801 | +0.52(+1.40%) |
Feb 21, 2013 | 37.70 | 37.97 | 36.83 | 37.15 | 120,946 | -0.60(-1.58%) |
Feb 20, 2013 | 38.42 | 38.50 | 37.70 | 37.75 | 146,309 | -0.59(-1.53%) |
Feb 19, 2013 | 37.51 | 38.39 | 37.38 | 38.34 | 144,204 | +0.89(+2.37%) |
Feb 15, 2013 | 37.98 | 38.08 | 37.32 | 37.45 | 178,001 | -0.34(-0.90%) |
Feb 14, 2013 | 37.60 | 37.88 | 37.46 | 37.79 | 132,933 | +0.08(+0.21%) |
Feb 13, 2013 | 37.59 | 37.72 | 37.43 | 37.71 | 110,345 | +0.23(+0.61%) |
Feb 12, 2013 | 37.44 | 37.72 | 37.27 | 37.48 | 112,788 | +0.08(+0.21%) |
Feb 11, 2013 | 37.46 | 37.48 | 37.11 | 37.40 | 66,773 | +0.04(+0.11%) |
Feb 08, 2013 | 37.37 | 37.60 | 37.15 | 37.36 | 82,886 | +0.06(+0.16%) |
Feb 07, 2013 | 37.54 | 37.82 | 37.17 | 37.30 | 208,216 | -0.23(-0.61%) |
Feb 06, 2013 | 37.30 | 37.59 | 37.04 | 37.53 | 211,925 | +0.59(+1.59%) |
Feb 04, 2013 | 36.98 | 37.24 | 36.61 | 36.94 | 195,284 | -0.25(-0.67%) |
Feb 01, 2013 | 36.89 | 37.74 | 36.83 | 37.19 | 299,995 | +0.49(+1.33%) |
Jan 31, 2013 | 36.76 | 37.32 | 36.23 | 36.70 | 294,491 | -0.18(-0.49%) |
Jan 30, 2013 | 34.13 | 36.94 | 33.00 | 36.88 | 394,113 | -0.21(-0.56%) |
Jan 29, 2013 | 37.13 | 37.21 | 36.66 | 37.09 | 186,650 | +0.01(+0.03%) |
Jan 28, 2013 | 36.99 | 37.12 | 36.62 | 37.08 | 151,804 | +0.09(+0.24%) |
Jan 25, 2013 | 37.23 | 37.29 | 36.85 | 36.99 | 480,007 | -0.22(-0.59%) |
Jan 24, 2013 | 35.89 | 37.36 | 35.81 | 37.21 | 268,487 | +1.39(+3.87%) |
Jan 23, 2013 | 35.69 | 36.13 | 35.49 | 35.82 | 211,536 | +0.18(+0.52%) |
Jan 22, 2013 | 35.42 | 35.86 | 35.37 | 35.64 | 139,960 | +0.17(+0.49%) |
Jan 18, 2013 | 35.13 | 35.49 | 34.95 | 35.47 | 143,262 | +0.28(+0.79%) |
Jan 17, 2013 | 34.83 | 35.32 | 34.76 | 35.19 | 150,143 | +0.43(+1.23%) |
Jan 16, 2013 | 34.54 | 34.78 | 34.48 | 34.76 | 154,968 | +0.15(+0.43%) |
Jan 15, 2013 | 34.03 | 34.65 | 33.97 | 34.61 | 149,307 | +0.36(+1.05%) |
Jan 14, 2013 | 34.29 | 34.47 | 33.79 | 34.25 | 227,035 | +0.01(+0.03%) |
Jan 11, 2013 | 34.42 | 34.48 | 33.91 | 34.24 | 171,102 | -0.11(-0.32%) |
Jan 10, 2013 | 34.14 | 34.37 | 33.96 | 34.35 | 173,482 | +0.35(+1.03%) |
Jan 09, 2013 | 33.90 | 34.06 | 33.70 | 34.00 | 207,147 | +0.09(+0.26%) |
Jan 08, 2013 | 34.04 | 34.25 | 33.73 | 33.91 | 152,770 | -0.23(-0.67%) |
Jan 07, 2013 | 34.53 | 34.75 | 34.09 | 34.14 | 143,705 | -0.66(-1.89%) |
Jan 04, 2013 | 34.40 | 34.90 | 34.17 | 34.80 | 175,846 | +0.64(+1.87%) |
Jan 03, 2013 | 34.24 | 34.60 | 34.03 | 34.16 | 159,741 | -0.09(-0.26%) |
Jan 02, 2013 | 34.31 | 34.57 | 33.98 | 34.25 | 304,459 | +0.72(+2.14%) |
Dec 31, 2012 | 32.79 | 33.61 | 32.60 | 33.53 | 165,767 | +0.78(+2.37%) |
Dec 28, 2012 | 32.72 | 33.18 | 32.64 | 32.75 | 157,501 | -0.12(-0.36%) |
Dec 27, 2012 | 32.87 | 33.04 | 32.67 | 32.87 | 166,071 | -0.02(-0.06%) |
Dec 26, 2012 | 32.98 | 33.26 | 32.79 | 32.89 | 155,752 | -0.08(-0.24%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.76 | 32.97 | 109,525 | -0.22(-0.66%) |
Dec 21, 2012 | 32.42 | 33.29 | 32.37 | 33.19 | 432,386 | +0.62(+1.90%) |
Dec 20, 2012 | 32.36 | 32.70 | 32.34 | 32.57 | 333,902 | +0.18(+0.55%) |
Dec 19, 2012 | 32.09 | 32.81 | 32.09 | 32.39 | 251,882 | +0.27(+0.84%) |
Dec 18, 2012 | 31.83 | 32.36 | 31.83 | 32.13 | 193,818 | +0.34(+1.07%) |
Dec 17, 2012 | 31.72 | 31.95 | 31.40 | 31.79 | 214,881 | +0.19(+0.60%) |
Dec 14, 2012 | 31.47 | 32.05 | 31.44 | 31.60 | 164,777 | +0.00(+0.00%) |
Dec 13, 2012 | 31.68 | 31.99 | 31.35 | 31.60 | 192,759 | -0.10(-0.31%) |
Dec 12, 2012 | 32.18 | 32.27 | 31.63 | 31.70 | 133,341 | -0.45(-1.40%) |
Dec 11, 2012 | 32.17 | 32.39 | 32.09 | 32.15 | 248,136 | +0.04(+0.12%) |
Dec 10, 2012 | 31.73 | 32.11 | 31.64 | 32.11 | 272,331 | +0.48(+1.51%) |
Dec 07, 2012 | 31.72 | 31.77 | 31.16 | 31.63 | 174,544 | +0.08(+0.25%) |
Dec 06, 2012 | 32.03 | 32.15 | 31.54 | 31.55 | 152,935 | -0.38(-1.19%) |
Dec 05, 2012 | 31.91 | 32.22 | 31.64 | 31.93 | 196,209 | +0.13(+0.41%) |
Dec 04, 2012 | 31.99 | 32.11 | 31.49 | 31.80 | 211,259 | -0.48(-1.48%) |
Nov 30, 2012 | 32.62 | 32.62 | 32.09 | 32.27 | 241,693 | -0.26(-0.80%) |
Nov 29, 2012 | 32.49 | 32.80 | 32.29 | 32.53 | 287,575 | +0.28(+0.87%) |
Nov 28, 2012 | 32.31 | 32.50 | 31.91 | 32.26 | 212,846 | -0.19(-0.58%) |
Nov 27, 2012 | 32.11 | 32.68 | 32.03 | 32.44 | 503,054 | +0.58(+1.81%) |
Nov 26, 2012 | 31.45 | 31.87 | 31.32 | 31.87 | 318,268 | +0.37(+1.17%) |
Nov 23, 2012 | 31.04 | 31.60 | 30.87 | 31.50 | 77,480 | +0.45(+1.45%) |
Nov 21, 2012 | 30.98 | 31.05 | 30.61 | 31.05 | 98,578 | +0.12(+0.39%) |
Nov 20, 2012 | 30.84 | 31.03 | 30.65 | 30.93 | 112,617 | -0.05(-0.16%) |
Nov 19, 2012 | 30.77 | 31.00 | 30.42 | 30.98 | 280,831 | +0.46(+1.50%) |
Nov 16, 2012 | 30.27 | 30.63 | 29.96 | 30.52 | 310,387 | +0.17(+0.56%) |
Nov 15, 2012 | 30.17 | 30.58 | 29.88 | 30.35 | 242,128 | +0.24(+0.79%) |
Nov 14, 2012 | 31.33 | 32.45 | 30.03 | 30.11 | 309,550 | -0.20(-0.66%) |
Nov 13, 2012 | 30.20 | 30.68 | 30.18 | 30.31 | 176,936 | -0.04(-0.13%) |
Nov 12, 2012 | 30.17 | 30.45 | 28.19 | 30.35 | 378,521 | +0.43(+1.43%) |
Nov 09, 2012 | 30.00 | 30.32 | 29.91 | 29.92 | 354,889 | -0.28(-0.92%) |
Nov 08, 2012 | 30.74 | 30.86 | 30.05 | 30.20 | 227,508 | -0.53(-1.72%) |
Nov 07, 2012 | 32.79 | 32.81 | 30.65 | 30.73 | 718,602 | -0.13(-0.42%) |
Nov 06, 2012 | 30.89 | 31.18 | 30.80 | 30.86 | 380,745 | +0.01(+0.03%) |
Nov 05, 2012 | 30.84 | 30.93 | 30.75 | 30.85 | 200,582 | +0.01(+0.03%) |
Nov 02, 2012 | 30.98 | 31.28 | 30.75 | 30.84 | 292,299 | -0.04(-0.13%) |
Nov 01, 2012 | 30.80 | 31.41 | 30.63 | 30.88 | 436,898 | -0.04(-0.13%) |
Oct 31, 2012 | 31.01 | 31.36 | 30.74 | 30.92 | 312,575 | +0.02(+0.06%) |
Oct 26, 2012 | 30.91 | 30.90 | 30.90 | 30.90 | 495,755 | -0.01(-0.03%) |
Oct 25, 2012 | 31.13 | 31.19 | 30.76 | 30.91 | 354,421 | -0.02(-0.06%) |
Oct 24, 2012 | 31.27 | 31.65 | 30.53 | 30.93 | 295,855 | -0.28(-0.89%) |
Oct 23, 2012 | 30.33 | 32.11 | 30.15 | 31.21 | 627,529 | +0.05(+0.16%) |
Oct 19, 2012 | 31.06 | 31.17 | 30.71 | 31.16 | 483,095 | -0.18(-0.57%) |
Oct 18, 2012 | 30.77 | 31.42 | 30.75 | 31.34 | 252,923 | +0.47(+1.52%) |
Oct 17, 2012 | 30.74 | 30.89 | 30.51 | 30.87 | 152,689 | +0.34(+1.11%) |
Oct 16, 2012 | 29.57 | 30.60 | 29.28 | 30.53 | 331,576 | +0.03(+0.10%) |
Oct 15, 2012 | 30.37 | 30.71 | 30.18 | 30.50 | 220,863 | +0.31(+1.02%) |
Oct 12, 2012 | 29.37 | 30.40 | 29.37 | 30.19 | 430,402 | +1.21(+4.16%) |
Oct 11, 2012 | 29.04 | 29.36 | 28.98 | 28.98 | 262,567 | +0.12(+0.41%) |
Oct 10, 2012 | 28.58 | 28.90 | 28.46 | 28.86 | 329,615 | +0.42(+1.47%) |
Oct 09, 2012 | 28.51 | 28.61 | 28.09 | 28.45 | 384,502 | -0.21(-0.73%) |
Oct 08, 2012 | 28.54 | 28.88 | 28.51 | 28.66 | 237,938 | -0.09(-0.31%) |
Oct 05, 2012 | 29.08 | 29.24 | 28.70 | 28.75 | 387,715 | -0.18(-0.62%) |
Oct 04, 2012 | 28.88 | 29.31 | 28.45 | 28.92 | 541,874 | -0.19(-0.65%) |
Oct 03, 2012 | 29.26 | 29.46 | 28.92 | 29.11 | 348,055 | -0.16(-0.54%) |
Oct 02, 2012 | 29.83 | 29.89 | 29.11 | 29.27 | 227,616 | -0.37(-1.24%) |
Oct 01, 2012 | 29.59 | 29.97 | 29.47 | 29.64 | 295,318 | +0.05(+0.17%) |
Sep 28, 2012 | 29.94 | 30.10 | 29.57 | 29.59 | 221,214 | -0.50(-1.66%) |
Sep 27, 2012 | 30.38 | 30.39 | 30.02 | 30.09 | 195,803 | -0.10(-0.33%) |
Sep 26, 2012 | 30.16 | 30.50 | 30.06 | 30.19 | 221,435 | -0.05(-0.17%) |
Sep 25, 2012 | 30.90 | 31.28 | 30.20 | 30.24 | 213,717 | -0.56(-1.81%) |
Sep 24, 2012 | 30.21 | 30.98 | 30.17 | 30.80 | 192,249 | +0.39(+1.28%) |
Sep 21, 2012 | 30.88 | 30.88 | 30.27 | 30.41 | 595,055 | -0.04(-0.13%) |
Sep 20, 2012 | 30.35 | 30.55 | 30.07 | 30.45 | 300,952 | -0.23(-0.75%) |
Sep 19, 2012 | 30.36 | 30.85 | 30.17 | 30.68 | 329,968 | +0.41(+1.35%) |
Sep 18, 2012 | 30.15 | 30.45 | 29.95 | 30.27 | 366,077 | -0.02(-0.07%) |
Sep 17, 2012 | 30.62 | 30.62 | 30.05 | 30.29 | 220,964 | -0.42(-1.36%) |
Sep 14, 2012 | 31.14 | 31.14 | 30.38 | 30.71 | 441,020 | -0.35(-1.12%) |
Sep 13, 2012 | 31.16 | 31.57 | 30.71 | 31.06 | 215,484 | +0.02(+0.06%) |
Sep 12, 2012 | 30.98 | 31.07 | 30.23 | 31.04 | 127,244 | +0.19(+0.61%) |
Sep 11, 2012 | 30.31 | 30.91 | 30.24 | 30.85 | 195,380 | +0.56(+1.84%) |
Sep 10, 2012 | 30.06 | 30.36 | 29.86 | 30.29 | 126,047 | +0.17(+0.56%) |
Sep 07, 2012 | 30.19 | 30.22 | 29.89 | 30.12 | 121,754 | +0.10(+0.33%) |
Sep 06, 2012 | 29.51 | 30.30 | 29.36 | 30.02 | 280,852 | +0.69(+2.35%) |
Sep 05, 2012 | 30.04 | 30.44 | 29.31 | 29.33 | 254,515 | -0.95(-3.13%) |
Sep 04, 2012 | 30.08 | 30.51 | 29.55 | 30.28 | 176,734 | +0.27(+0.90%) |
Aug 31, 2012 | 30.24 | 30.24 | 29.66 | 30.01 | 110,492 | +0.09(+0.30%) |
Aug 30, 2012 | 30.04 | 30.07 | 29.79 | 29.92 | 94,877 | -0.30(-0.99%) |
Aug 29, 2012 | 30.22 | 30.67 | 30.05 | 30.22 | 157,670 | +0.29(+0.97%) |
Aug 27, 2012 | 30.53 | 30.69 | 29.85 | 29.93 | 159,899 | -0.37(-1.22%) |
Aug 24, 2012 | 30.54 | 30.75 | 30.24 | 30.30 | 254,609 | -0.22(-0.72%) |
Aug 23, 2012 | 31.15 | 31.40 | 30.26 | 30.52 | 304,524 | -0.64(-2.05%) |
Aug 22, 2012 | 31.51 | 31.97 | 31.11 | 31.16 | 386,484 | -0.48(-1.51%) |
Aug 21, 2012 | 32.21 | 32.32 | 31.59 | 31.64 | 335,662 | -0.58(-1.80%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.01 | 32.22 | 266,481 | -0.38(-1.16%) |
Aug 17, 2012 | 31.96 | 32.65 | 31.81 | 32.59 | 264,782 | +0.59(+1.84%) |
Aug 16, 2012 | 31.73 | 32.06 | 31.51 | 32.01 | 233,050 | +0.13(+0.41%) |
Aug 15, 2012 | 31.13 | 31.92 | 31.08 | 31.88 | 98,148 | +0.61(+1.95%) |
Aug 14, 2012 | 31.14 | 31.53 | 31.14 | 31.27 | 247,740 | +0.36(+1.16%) |
Aug 13, 2012 | 30.74 | 30.96 | 30.49 | 30.91 | 102,636 | +0.08(+0.26%) |
Aug 10, 2012 | 30.69 | 31.01 | 30.50 | 30.83 | 140,684 | +0.14(+0.45%) |
Aug 09, 2012 | 31.30 | 31.60 | 30.64 | 30.69 | 230,312 | -0.80(-2.53%) |
Aug 08, 2012 | 31.06 | 31.66 | 30.95 | 31.49 | 299,951 | +0.31(+0.99%) |
Aug 07, 2012 | 31.50 | 31.85 | 31.11 | 31.18 | 194,863 | -0.09(-0.29%) |
Aug 06, 2012 | 30.83 | 31.46 | 30.82 | 31.27 | 236,527 | +0.43(+1.39%) |
Aug 03, 2012 | 30.01 | 31.23 | 29.88 | 30.84 | 280,790 | +1.08(+3.62%) |
Aug 02, 2012 | 29.02 | 29.86 | 28.96 | 29.76 | 326,322 | +0.46(+1.57%) |
Aug 01, 2012 | 29.83 | 29.98 | 28.92 | 29.30 | 323,203 | -0.36(-1.21%) |
Jul 31, 2012 | 29.65 | 30.00 | 29.54 | 29.66 | 277,366 | -0.14(-0.47%) |
Jul 30, 2012 | 29.87 | 30.20 | 29.50 | 29.80 | 209,140 | -0.01(-0.03%) |
Jul 27, 2012 | 28.54 | 30.35 | 28.54 | 29.81 | 361,831 | +1.30(+4.55%) |
Jul 26, 2012 | 28.68 | 29.08 | 28.20 | 28.52 | 336,184 | +0.29(+1.02%) |
Jul 25, 2012 | 28.12 | 28.27 | 27.88 | 28.23 | 427,366 | +0.21(+0.75%) |
Jul 24, 2012 | 27.91 | 28.19 | 27.82 | 28.02 | 429,752 | +0.07(+0.25%) |
Jul 23, 2012 | 27.88 | 28.09 | 27.18 | 27.95 | 377,254 | -0.57(-1.99%) |
Jul 20, 2012 | 29.16 | 29.88 | 27.78 | 28.52 | 1,230,926 | -3.26(-10.26%) |
Jul 19, 2012 | 31.61 | 32.03 | 31.30 | 31.78 | 238,895 | +0.41(+1.30%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.27 | 31.37 | 363,710 | -0.27(-0.85%) |
Jul 17, 2012 | 32.79 | 33.01 | 31.36 | 31.64 | 947,066 | -2.69(-7.84%) |
Jul 16, 2012 | 34.58 | 34.70 | 34.13 | 34.33 | 170,871 | -0.51(-1.46%) |
Jul 13, 2012 | 34.32 | 35.13 | 34.32 | 34.84 | 190,755 | +0.56(+1.63%) |
Jul 12, 2012 | 33.95 | 34.45 | 33.80 | 34.28 | 141,806 | +0.11(+0.32%) |
Jul 11, 2012 | 34.72 | 34.83 | 33.95 | 34.17 | 173,773 | -0.40(-1.15%) |
Jul 10, 2012 | 35.54 | 35.55 | 34.48 | 34.57 | 159,019 | -0.72(-2.03%) |
Jul 09, 2012 | 35.60 | 35.75 | 35.07 | 35.29 | 144,774 | -0.33(-0.92%) |
Jul 06, 2012 | 35.66 | 36.02 | 35.47 | 35.62 | 78,922 | -0.51(-1.41%) |
Jul 05, 2012 | 36.07 | 36.44 | 36.02 | 36.12 | 118,516 | -0.15(-0.41%) |
Jul 03, 2012 | 35.55 | 36.29 | 35.55 | 36.27 | 179,077 | +0.64(+1.79%) |