Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.76 | 44.32 | 42.73 | 43.80 | 880,302 | +1.75(+4.17%) |
Jan 30, 2013 | 41.94 | 42.29 | 41.86 | 42.05 | 431,030 | -0.39(-0.91%) |
Jan 29, 2013 | 41.79 | 42.57 | 41.46 | 42.43 | 557,489 | +1.39(+3.40%) |
Jan 28, 2013 | 41.19 | 41.44 | 40.95 | 41.04 | 381,648 | +0.13(+0.31%) |
Jan 25, 2013 | 41.16 | 41.27 | 40.54 | 40.91 | 140,517 | +0.07(+0.18%) |
Jan 24, 2013 | 40.75 | 41.09 | 40.19 | 40.83 | 542,014 | +0.01(+0.02%) |
Jan 23, 2013 | 40.83 | 41.05 | 40.70 | 40.83 | 328,397 | -0.23(-0.56%) |
Jan 22, 2013 | 40.84 | 41.06 | 40.70 | 41.05 | 256,866 | -0.01(-0.02%) |
Jan 18, 2013 | 40.92 | 41.06 | 40.74 | 41.06 | 176,158 | +0.13(+0.31%) |
Jan 17, 2013 | 40.87 | 41.14 | 40.72 | 40.94 | 232,017 | +0.21(+0.52%) |
Jan 16, 2013 | 40.70 | 41.09 | 40.63 | 40.72 | 421,608 | -0.17(-0.43%) |
Jan 15, 2013 | 40.86 | 41.03 | 40.65 | 40.90 | 234,735 | +0.02(+0.04%) |
Jan 14, 2013 | 40.59 | 40.96 | 40.25 | 40.88 | 315,481 | +0.44(+1.09%) |
Jan 11, 2013 | 40.68 | 40.77 | 40.22 | 40.44 | 1,122,704 | -1.04(-2.50%) |
Jan 10, 2013 | 41.38 | 42.39 | 41.12 | 41.48 | 476,423 | +0.24(+0.58%) |
Jan 09, 2013 | 41.27 | 41.39 | 40.94 | 41.24 | 616,945 | +0.31(+0.76%) |
Jan 08, 2013 | 41.21 | 41.24 | 40.41 | 40.93 | 437,187 | -0.15(-0.36%) |
Jan 07, 2013 | 41.54 | 41.55 | 41.05 | 41.07 | 404,353 | -0.78(-1.86%) |
Jan 04, 2013 | 41.26 | 41.93 | 40.99 | 41.85 | 551,657 | +1.25(+3.07%) |
Jan 03, 2013 | 40.45 | 40.66 | 40.38 | 40.61 | 970,829 | +0.25(+0.61%) |
Jan 02, 2013 | 40.58 | 40.76 | 40.05 | 40.36 | 525,727 | -0.40(-0.99%) |
Dec 31, 2012 | 41.05 | 41.05 | 40.46 | 40.76 | 348,506 | -0.32(-0.78%) |
Dec 28, 2012 | 41.16 | 41.59 | 40.91 | 41.08 | 299,672 | -0.17(-0.40%) |
Dec 27, 2012 | 41.60 | 41.64 | 41.07 | 41.25 | 229,228 | +0.48(+1.17%) |
Dec 26, 2012 | 41.11 | 41.73 | 40.75 | 40.77 | 493,927 | -0.14(-0.34%) |
Dec 24, 2012 | 40.49 | 41.03 | 40.46 | 40.91 | 104,473 | +0.63(+1.57%) |
Dec 21, 2012 | 40.72 | 40.80 | 40.21 | 40.27 | 640,351 | -0.70(-1.70%) |
Dec 20, 2012 | 41.32 | 41.32 | 40.69 | 40.97 | 743,319 | +0.16(+0.38%) |
Dec 19, 2012 | 41.16 | 41.36 | 40.72 | 40.82 | 638,358 | -0.43(-1.05%) |
Dec 18, 2012 | 41.34 | 41.44 | 40.83 | 41.25 | 479,403 | -0.86(-2.05%) |
Dec 17, 2012 | 42.00 | 42.23 | 41.48 | 42.11 | 577,232 | -0.64(-1.50%) |
Dec 14, 2012 | 42.19 | 42.86 | 42.19 | 42.75 | 514,335 | +0.03(+0.06%) |
Dec 13, 2012 | 42.64 | 43.09 | 42.36 | 42.72 | 498,008 | +0.34(+0.80%) |
Dec 12, 2012 | 41.91 | 42.64 | 41.87 | 42.39 | 359,985 | +0.79(+1.90%) |
Dec 11, 2012 | 40.96 | 41.89 | 40.96 | 41.60 | 441,498 | +0.71(+1.73%) |
Dec 10, 2012 | 40.79 | 41.02 | 40.59 | 40.89 | 740,250 | +0.16(+0.38%) |
Dec 07, 2012 | 41.13 | 41.28 | 40.64 | 40.73 | 336,955 | -0.39(-0.94%) |
Dec 06, 2012 | 40.92 | 41.31 | 40.85 | 41.12 | 524,905 | +0.43(+1.06%) |
Dec 05, 2012 | 40.56 | 40.90 | 40.26 | 40.69 | 548,693 | +0.52(+1.30%) |
Dec 04, 2012 | 40.71 | 40.88 | 39.96 | 40.16 | 348,892 | +0.46(+1.16%) |
Nov 30, 2012 | 40.71 | 40.71 | 39.55 | 39.71 | 560,115 | -1.27(-3.09%) |
Nov 29, 2012 | 40.37 | 41.28 | 40.15 | 40.97 | 563,957 | +0.51(+1.27%) |
Nov 28, 2012 | 40.55 | 40.78 | 40.22 | 40.46 | 347,389 | -0.72(-1.76%) |
Nov 27, 2012 | 41.40 | 41.64 | 40.92 | 41.18 | 239,559 | -0.41(-0.99%) |
Nov 26, 2012 | 40.95 | 41.71 | 40.76 | 41.60 | 400,867 | +0.64(+1.57%) |
Nov 23, 2012 | 40.74 | 41.02 | 40.56 | 40.95 | 206,786 | +0.11(+0.27%) |
Nov 21, 2012 | 40.81 | 40.86 | 40.48 | 40.84 | 299,475 | -0.71(-1.70%) |
Nov 20, 2012 | 40.92 | 41.57 | 40.72 | 41.55 | 133,736 | +0.40(+0.98%) |
Nov 19, 2012 | 40.97 | 41.36 | 40.86 | 41.15 | 144,954 | +0.82(+2.02%) |
Nov 16, 2012 | 40.92 | 41.07 | 40.04 | 40.33 | 431,519 | +0.05(+0.14%) |
Nov 15, 2012 | 40.44 | 40.78 | 40.05 | 40.27 | 306,588 | -0.24(-0.59%) |
Nov 14, 2012 | 41.32 | 41.40 | 40.38 | 40.51 | 648,393 | -0.69(-1.67%) |
Nov 13, 2012 | 41.12 | 41.54 | 41.10 | 41.20 | 436,485 | +0.06(+0.16%) |
Nov 12, 2012 | 41.51 | 41.69 | 41.00 | 41.14 | 268,843 | -0.01(-0.02%) |
Nov 09, 2012 | 41.05 | 41.41 | 40.94 | 41.15 | 374,408 | +0.08(+0.20%) |
Nov 08, 2012 | 42.22 | 42.25 | 40.80 | 41.06 | 586,409 | -0.98(-2.33%) |
Nov 07, 2012 | 42.21 | 42.42 | 41.71 | 42.05 | 288,400 | +0.26(+0.61%) |
Nov 06, 2012 | 41.97 | 42.14 | 41.70 | 41.79 | 321,838 | -0.16(-0.37%) |
Nov 05, 2012 | 41.38 | 42.00 | 41.18 | 41.94 | 238,142 | +0.42(+1.02%) |
Nov 02, 2012 | 42.28 | 42.71 | 41.47 | 41.52 | 293,281 | -0.74(-1.76%) |
Nov 01, 2012 | 42.66 | 42.72 | 41.95 | 42.27 | 381,865 | -0.61(-1.43%) |
Oct 31, 2012 | 42.65 | 42.99 | 41.94 | 42.88 | 325,175 | +0.45(+1.06%) |
Oct 26, 2012 | 41.58 | 42.43 | 42.43 | 42.43 | 501,729 | -0.15(-0.34%) |
Oct 25, 2012 | 43.14 | 43.41 | 41.97 | 42.58 | 539,593 | -1.12(-2.56%) |
Oct 24, 2012 | 44.39 | 44.43 | 43.65 | 43.70 | 323,438 | -0.33(-0.75%) |
Oct 23, 2012 | 43.80 | 44.27 | 43.73 | 44.03 | 577,026 | +0.36(+0.82%) |
Oct 19, 2012 | 44.30 | 44.42 | 43.62 | 43.67 | 361,113 | -0.52(-1.18%) |
Oct 18, 2012 | 43.63 | 44.27 | 43.41 | 44.19 | 385,376 | +0.37(+0.84%) |
Oct 17, 2012 | 43.25 | 44.04 | 43.24 | 43.83 | 487,522 | +0.91(+2.12%) |
Oct 16, 2012 | 43.17 | 43.39 | 42.57 | 42.92 | 414,296 | -0.33(-0.76%) |
Oct 15, 2012 | 43.51 | 43.82 | 42.81 | 43.25 | 376,590 | -0.47(-1.07%) |
Oct 12, 2012 | 43.43 | 43.91 | 43.22 | 43.72 | 138,864 | +0.20(+0.46%) |
Oct 11, 2012 | 43.78 | 43.87 | 43.38 | 43.51 | 836,425 | +0.08(+0.19%) |
Oct 10, 2012 | 43.50 | 43.80 | 43.27 | 43.43 | 558,508 | +0.04(+0.08%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.34 | 43.39 | 385,494 | -1.50(-3.35%) |
Oct 08, 2012 | 43.07 | 45.01 | 42.89 | 44.90 | 482,651 | +1.94(+4.51%) |
Oct 05, 2012 | 43.02 | 43.30 | 42.87 | 42.96 | 235,678 | +0.23(+0.54%) |
Oct 04, 2012 | 42.39 | 42.86 | 42.29 | 42.73 | 195,064 | +0.39(+0.91%) |
Oct 03, 2012 | 41.83 | 42.90 | 41.83 | 42.35 | 856,235 | +0.66(+1.58%) |
Oct 02, 2012 | 42.37 | 42.37 | 41.46 | 41.69 | 182,161 | -0.18(-0.44%) |
Oct 01, 2012 | 41.33 | 42.05 | 41.33 | 41.87 | 280,407 | +0.49(+1.17%) |
Sep 28, 2012 | 40.55 | 41.44 | 40.45 | 41.39 | 502,765 | +0.45(+1.10%) |
Sep 27, 2012 | 40.93 | 40.97 | 40.30 | 40.94 | 151,622 | +0.14(+0.34%) |
Sep 26, 2012 | 40.34 | 41.03 | 40.04 | 40.80 | 261,784 | +0.37(+0.91%) |
Sep 25, 2012 | 40.78 | 41.48 | 40.39 | 40.43 | 313,599 | -0.08(-0.20%) |
Sep 24, 2012 | 40.28 | 40.65 | 40.23 | 40.51 | 209,656 | +0.22(+0.55%) |
Sep 21, 2012 | 39.93 | 40.47 | 39.79 | 40.29 | 544,580 | +0.69(+1.74%) |
Sep 20, 2012 | 39.62 | 39.73 | 39.42 | 39.61 | 555,529 | -0.43(-1.08%) |
Sep 19, 2012 | 40.34 | 40.34 | 39.80 | 40.04 | 225,672 | -0.12(-0.30%) |
Sep 18, 2012 | 40.52 | 40.61 | 40.08 | 40.16 | 210,099 | -0.33(-0.82%) |
Sep 17, 2012 | 40.94 | 41.05 | 40.33 | 40.49 | 279,590 | -0.75(-1.82%) |
Sep 14, 2012 | 41.17 | 41.75 | 40.98 | 41.24 | 653,614 | +0.25(+0.60%) |
Sep 13, 2012 | 40.94 | 41.30 | 40.61 | 40.99 | 423,243 | +0.03(+0.07%) |
Sep 12, 2012 | 40.50 | 41.21 | 40.40 | 40.96 | 576,237 | +0.65(+1.62%) |
Sep 11, 2012 | 40.05 | 40.36 | 39.94 | 40.31 | 384,826 | +0.43(+1.08%) |
Sep 10, 2012 | 40.18 | 40.28 | 39.80 | 39.88 | 420,564 | +0.14(+0.35%) |
Sep 07, 2012 | 40.31 | 40.72 | 39.29 | 39.74 | 189,098 | +0.00(+0.00%) |
Sep 06, 2012 | 39.12 | 39.90 | 39.01 | 39.74 | 321,199 | +0.95(+2.46%) |
Sep 05, 2012 | 38.80 | 38.88 | 38.61 | 38.79 | 499,453 | +0.15(+0.38%) |
Sep 04, 2012 | 38.89 | 38.92 | 38.50 | 38.64 | 660,772 | -0.70(-1.77%) |
Aug 31, 2012 | 39.06 | 39.44 | 38.63 | 39.34 | 359,331 | +0.34(+0.87%) |
Aug 30, 2012 | 38.58 | 39.07 | 38.53 | 39.00 | 326,703 | +0.38(+0.97%) |
Aug 29, 2012 | 38.86 | 38.86 | 38.50 | 38.62 | 615,079 | -0.53(-1.36%) |
Aug 27, 2012 | 39.31 | 39.50 | 39.05 | 39.16 | 668,416 | -0.10(-0.26%) |
Aug 24, 2012 | 39.37 | 39.72 | 39.18 | 39.26 | 520,976 | -0.28(-0.72%) |
Aug 23, 2012 | 38.91 | 39.66 | 38.77 | 39.54 | 891,620 | +0.48(+1.22%) |
Aug 22, 2012 | 38.33 | 39.16 | 38.14 | 39.06 | 687,161 | +1.07(+2.83%) |
Aug 21, 2012 | 38.69 | 38.77 | 37.72 | 37.99 | 227,453 | -0.56(-1.45%) |
Aug 20, 2012 | 38.54 | 38.67 | 38.06 | 38.55 | 376,719 | +0.01(+0.02%) |
Aug 17, 2012 | 38.66 | 38.77 | 38.31 | 38.54 | 245,407 | -0.09(-0.24%) |
Aug 16, 2012 | 38.23 | 38.71 | 37.92 | 38.63 | 546,062 | +1.17(+3.11%) |
Aug 15, 2012 | 37.40 | 37.58 | 37.29 | 37.47 | 331,066 | -0.24(-0.63%) |
Aug 14, 2012 | 38.08 | 38.48 | 37.45 | 37.71 | 470,729 | -0.33(-0.87%) |
Aug 13, 2012 | 38.44 | 38.49 | 37.89 | 38.04 | 323,256 | -0.67(-1.73%) |
Aug 10, 2012 | 38.24 | 38.82 | 37.98 | 38.71 | 320,080 | +0.28(+0.74%) |
Aug 09, 2012 | 38.80 | 39.03 | 38.19 | 38.42 | 231,358 | -0.45(-1.16%) |
Aug 08, 2012 | 38.60 | 38.99 | 38.38 | 38.87 | 445,003 | +0.15(+0.38%) |
Aug 07, 2012 | 38.94 | 39.11 | 38.59 | 38.72 | 363,087 | -0.09(-0.24%) |
Aug 06, 2012 | 38.96 | 39.08 | 38.76 | 38.82 | 393,764 | -0.14(-0.35%) |
Aug 03, 2012 | 38.64 | 39.08 | 38.63 | 38.95 | 487,752 | +1.20(+3.18%) |
Aug 02, 2012 | 37.39 | 37.86 | 37.15 | 37.75 | 446,212 | -0.05(-0.12%) |
Aug 01, 2012 | 37.74 | 38.02 | 37.12 | 37.80 | 248,218 | +0.28(+0.76%) |
Jul 31, 2012 | 37.80 | 38.34 | 36.98 | 37.51 | 620,261 | -0.61(-1.59%) |
Jul 30, 2012 | 38.34 | 38.39 | 37.69 | 38.12 | 326,153 | -0.50(-1.28%) |
Jul 27, 2012 | 37.34 | 38.73 | 37.23 | 38.61 | 601,197 | +1.65(+4.47%) |
Jul 26, 2012 | 36.35 | 37.05 | 35.73 | 36.96 | 378,564 | +1.20(+3.36%) |
Jul 25, 2012 | 35.52 | 35.96 | 35.14 | 35.76 | 290,072 | +0.65(+1.86%) |
Jul 24, 2012 | 35.72 | 35.72 | 34.70 | 35.11 | 352,077 | -0.67(-1.87%) |
Jul 23, 2012 | 34.91 | 36.16 | 34.56 | 35.78 | 330,173 | -0.01(-0.03%) |
Jul 20, 2012 | 36.12 | 36.32 | 35.55 | 35.79 | 355,754 | -0.33(-0.91%) |
Jul 19, 2012 | 36.58 | 36.67 | 36.03 | 36.12 | 365,905 | -0.24(-0.66%) |
Jul 18, 2012 | 36.59 | 36.83 | 36.27 | 36.36 | 335,308 | -0.44(-1.20%) |
Jul 17, 2012 | 35.91 | 36.86 | 35.66 | 36.80 | 322,793 | +0.98(+2.74%) |
Jul 16, 2012 | 35.41 | 36.12 | 35.09 | 35.82 | 317,886 | +0.35(+0.98%) |
Jul 13, 2012 | 35.21 | 35.64 | 35.02 | 35.47 | 208,716 | +0.53(+1.52%) |
Jul 12, 2012 | 34.61 | 35.17 | 34.53 | 34.94 | 303,734 | -0.41(-1.17%) |
Jul 11, 2012 | 35.72 | 35.87 | 34.92 | 35.35 | 240,863 | -0.23(-0.64%) |
Jul 10, 2012 | 36.63 | 36.79 | 35.46 | 35.58 | 359,459 | -0.51(-1.42%) |
Jul 09, 2012 | 36.49 | 36.73 | 35.98 | 36.09 | 279,949 | -0.06(-0.15%) |
Jul 06, 2012 | 36.66 | 36.72 | 35.85 | 36.15 | 651,328 | -0.75(-2.04%) |
Jul 05, 2012 | 37.16 | 37.26 | 36.64 | 36.90 | 578,985 | -0.42(-1.13%) |
Jul 03, 2012 | 37.10 | 37.34 | 36.75 | 37.32 | 463,678 | +0.17(+0.44%) |
Jul 02, 2012 | 37.02 | 37.32 | 36.76 | 37.16 | 473,267 | +0.47(+1.28%) |
Jun 29, 2012 | 36.56 | 36.85 | 36.21 | 36.69 | 632,234 | +1.24(+3.49%) |
Jun 28, 2012 | 34.71 | 35.47 | 34.55 | 35.45 | 494,140 | +0.59(+1.68%) |
Jun 27, 2012 | 34.31 | 35.07 | 34.19 | 34.86 | 649,638 | +0.64(+1.88%) |
Jun 26, 2012 | 33.49 | 34.36 | 33.33 | 34.22 | 568,851 | +0.64(+1.91%) |
Jun 25, 2012 | 33.27 | 33.66 | 33.20 | 33.58 | 416,931 | -0.15(-0.44%) |
Jun 22, 2012 | 34.05 | 34.27 | 33.43 | 33.72 | 488,893 | +0.17(+0.49%) |
Jun 21, 2012 | 35.00 | 35.00 | 33.44 | 33.56 | 459,876 | -1.50(-4.29%) |
Jun 20, 2012 | 35.43 | 35.54 | 34.78 | 35.06 | 543,178 | -0.19(-0.55%) |
Jun 19, 2012 | 34.40 | 35.26 | 34.37 | 35.26 | 540,206 | +0.90(+2.62%) |
Jun 18, 2012 | 34.16 | 34.47 | 33.94 | 34.36 | 468,592 | -0.28(-0.79%) |
Jun 15, 2012 | 34.99 | 35.21 | 34.23 | 34.63 | 595,905 | -0.28(-0.81%) |
Jun 14, 2012 | 34.22 | 35.01 | 34.04 | 34.92 | 693,816 | +0.76(+2.23%) |
Jun 13, 2012 | 34.32 | 34.59 | 33.94 | 34.16 | 746,889 | -0.37(-1.06%) |
Jun 12, 2012 | 33.92 | 34.87 | 33.92 | 34.52 | 501,393 | +0.79(+2.34%) |
Jun 11, 2012 | 34.73 | 34.83 | 33.59 | 33.73 | 503,876 | -0.69(-2.00%) |
Jun 08, 2012 | 34.35 | 34.44 | 33.89 | 34.42 | 631,984 | -0.62(-1.78%) |
Jun 07, 2012 | 35.28 | 35.86 | 34.83 | 35.05 | 400,726 | +0.19(+0.55%) |
Jun 06, 2012 | 34.97 | 35.20 | 34.54 | 34.85 | 759,321 | +0.06(+0.18%) |
Jun 05, 2012 | 34.70 | 35.20 | 34.49 | 34.79 | 615,669 | +0.33(+0.96%) |
Jun 04, 2012 | 34.81 | 34.92 | 34.29 | 34.46 | 722,053 | -0.32(-0.92%) |
Jun 01, 2012 | 34.48 | 35.03 | 34.09 | 34.78 | 1,357,092 | -0.38(-1.07%) |
May 31, 2012 | 35.61 | 35.68 | 34.58 | 35.16 | 1,382,032 | -0.62(-1.74%) |
May 30, 2012 | 35.54 | 36.01 | 35.43 | 35.78 | 1,183,265 | -0.53(-1.47%) |
May 29, 2012 | 37.17 | 37.30 | 35.60 | 36.31 | 843,671 | -0.65(-1.76%) |
May 25, 2012 | 35.88 | 37.35 | 35.79 | 36.96 | 568,605 | +1.38(+3.87%) |
May 24, 2012 | 35.59 | 35.78 | 34.71 | 35.59 | 646,579 | +0.17(+0.49%) |
May 23, 2012 | 36.32 | 36.74 | 34.61 | 35.41 | 1,401,772 | -1.24(-3.38%) |
May 22, 2012 | 37.09 | 37.54 | 36.52 | 36.65 | 872,376 | -0.88(-2.35%) |
May 21, 2012 | 36.98 | 37.96 | 36.83 | 37.53 | 937,330 | +0.50(+1.34%) |
May 18, 2012 | 37.32 | 37.82 | 36.50 | 37.04 | 809,977 | +0.09(+0.25%) |
May 17, 2012 | 38.51 | 38.53 | 36.88 | 36.94 | 456,617 | -1.17(-3.08%) |
May 16, 2012 | 38.73 | 39.06 | 37.97 | 38.12 | 1,491,235 | +0.01(+0.02%) |
May 15, 2012 | 38.70 | 39.17 | 37.97 | 38.11 | 847,709 | -0.85(-2.19%) |
May 14, 2012 | 39.28 | 39.52 | 38.82 | 38.96 | 628,800 | -1.70(-4.17%) |
May 11, 2012 | 40.63 | 41.47 | 40.49 | 40.66 | 485,150 | -0.39(-0.94%) |
May 10, 2012 | 40.92 | 41.21 | 40.76 | 41.05 | 250,727 | +0.50(+1.24%) |
May 09, 2012 | 40.23 | 41.01 | 39.85 | 40.54 | 887,690 | -0.43(-1.05%) |
May 08, 2012 | 42.07 | 42.09 | 40.27 | 40.97 | 689,263 | -1.31(-3.10%) |
May 07, 2012 | 42.43 | 42.87 | 42.17 | 42.28 | 599,332 | -0.87(-2.02%) |
May 04, 2012 | 43.40 | 44.00 | 43.05 | 43.16 | 396,284 | -0.22(-0.51%) |
May 03, 2012 | 43.83 | 44.22 | 42.61 | 43.38 | 460,746 | -0.35(-0.80%) |
May 02, 2012 | 43.00 | 43.82 | 42.44 | 43.72 | 357,212 | +0.36(+0.83%) |
May 01, 2012 | 42.85 | 43.62 | 42.85 | 43.37 | 169,315 | +0.22(+0.51%) |
Apr 30, 2012 | 43.33 | 43.66 | 42.99 | 43.15 | 308,163 | -0.46(-1.05%) |
Apr 27, 2012 | 42.16 | 43.71 | 41.97 | 43.61 | 417,776 | +1.78(+4.26%) |
Apr 26, 2012 | 41.43 | 41.97 | 41.43 | 41.83 | 827,144 | +0.32(+0.77%) |
Apr 25, 2012 | 42.71 | 42.94 | 41.36 | 41.50 | 416,033 | -1.06(-2.48%) |
Apr 24, 2012 | 42.84 | 42.91 | 42.26 | 42.56 | 1,055,620 | -0.28(-0.66%) |
Apr 23, 2012 | 43.63 | 43.63 | 42.68 | 42.84 | 630,934 | -1.48(-3.33%) |
Apr 20, 2012 | 44.50 | 45.10 | 44.18 | 44.32 | 1,025,301 | +0.35(+0.79%) |
Apr 19, 2012 | 44.29 | 44.83 | 43.73 | 43.97 | 853,280 | -0.24(-0.54%) |
Apr 18, 2012 | 44.94 | 44.94 | 44.08 | 44.21 | 884,095 | -0.64(-1.43%) |
Apr 17, 2012 | 45.20 | 45.28 | 44.68 | 44.85 | 324,265 | +0.17(+0.37%) |
Apr 16, 2012 | 45.31 | 45.40 | 44.56 | 44.69 | 393,275 | +0.17(+0.39%) |
Apr 13, 2012 | 45.48 | 45.60 | 44.49 | 44.51 | 386,596 | -1.05(-2.32%) |
Apr 12, 2012 | 44.26 | 45.66 | 44.26 | 45.57 | 447,806 | +2.32(+5.37%) |
Apr 11, 2012 | 43.37 | 43.85 | 43.12 | 43.25 | 244,622 | +0.29(+0.68%) |
Apr 10, 2012 | 43.38 | 43.51 | 42.51 | 42.95 | 312,702 | -1.21(-2.74%) |
Apr 09, 2012 | 43.24 | 44.31 | 43.24 | 44.16 | 214,424 | +0.24(+0.54%) |
Apr 05, 2012 | 43.39 | 44.05 | 43.25 | 43.93 | 194,970 | +0.41(+0.95%) |
Apr 04, 2012 | 44.12 | 44.34 | 42.91 | 43.51 | 445,843 | -0.58(-1.31%) |
Apr 03, 2012 | 44.46 | 44.73 | 43.83 | 44.09 | 399,321 | -0.53(-1.19%) |
Apr 02, 2012 | 44.13 | 44.68 | 43.85 | 44.62 | 612,027 | +0.94(+2.14%) |
Mar 30, 2012 | 43.88 | 44.15 | 42.93 | 43.69 | 382,061 | -0.01(-0.02%) |
Mar 29, 2012 | 43.72 | 43.83 | 43.32 | 43.70 | 378,780 | -0.14(-0.31%) |
Mar 28, 2012 | 44.48 | 44.58 | 43.39 | 43.83 | 366,872 | -0.62(-1.40%) |
Mar 27, 2012 | 44.41 | 44.90 | 44.25 | 44.46 | 374,807 | +0.26(+0.58%) |
Mar 26, 2012 | 42.91 | 44.60 | 42.52 | 44.20 | 964,070 | +2.01(+4.76%) |
Mar 23, 2012 | 42.78 | 42.78 | 41.95 | 42.19 | 1,240,432 | -0.01(-0.02%) |
Mar 22, 2012 | 42.68 | 42.71 | 42.12 | 42.20 | 986,550 | -0.67(-1.56%) |
Mar 21, 2012 | 43.09 | 43.30 | 42.42 | 42.87 | 775,623 | +0.00(+0.00%) |
Mar 20, 2012 | 42.85 | 43.22 | 42.74 | 42.87 | 964,790 | -0.49(-1.12%) |
Mar 19, 2012 | 44.45 | 44.48 | 43.26 | 43.36 | 534,676 | -1.13(-2.54%) |
Mar 16, 2012 | 43.91 | 44.52 | 43.57 | 44.49 | 648,033 | +1.00(+2.30%) |
Mar 15, 2012 | 42.53 | 43.49 | 42.18 | 43.49 | 544,622 | +0.21(+0.49%) |
Mar 14, 2012 | 43.11 | 43.49 | 42.61 | 43.27 | 637,830 | -0.16(-0.36%) |
Mar 13, 2012 | 43.15 | 43.54 | 42.53 | 43.43 | 720,568 | +0.13(+0.30%) |
Mar 12, 2012 | 43.94 | 43.94 | 42.94 | 43.30 | 560,859 | -1.55(-3.46%) |
Mar 09, 2012 | 45.61 | 45.85 | 44.81 | 44.85 | 643,657 | -0.69(-1.51%) |
Mar 08, 2012 | 43.16 | 45.76 | 42.61 | 45.54 | 1,261,951 | +2.84(+6.66%) |
Mar 07, 2012 | 41.83 | 42.76 | 41.61 | 42.70 | 311,422 | +0.34(+0.80%) |
Mar 06, 2012 | 42.43 | 42.78 | 41.28 | 42.36 | 514,897 | -1.06(-2.45%) |
Mar 05, 2012 | 43.02 | 43.47 | 42.56 | 43.42 | 372,462 | +0.27(+0.62%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.67 | 43.16 | 460,750 | -0.14(-0.32%) |
Mar 01, 2012 | 43.05 | 43.36 | 42.99 | 43.29 | 520,049 | +0.39(+0.92%) |
Feb 29, 2012 | 42.82 | 43.01 | 42.50 | 42.90 | 629,884 | +0.02(+0.04%) |
Feb 28, 2012 | 42.74 | 43.58 | 42.62 | 42.88 | 1,186,171 | +0.38(+0.89%) |
Feb 27, 2012 | 42.05 | 42.72 | 41.91 | 42.50 | 451,557 | +0.16(+0.37%) |
Feb 24, 2012 | 42.01 | 42.72 | 42.00 | 42.35 | 781,741 | -0.77(-1.79%) |
Feb 23, 2012 | 42.94 | 43.29 | 42.64 | 43.12 | 998,769 | -0.44(-1.01%) |
Feb 22, 2012 | 43.90 | 44.02 | 43.16 | 43.56 | 692,183 | -0.51(-1.17%) |
Feb 21, 2012 | 43.26 | 44.16 | 42.72 | 44.07 | 429,101 | +0.98(+2.28%) |
Feb 17, 2012 | 41.56 | 43.22 | 41.56 | 43.09 | 963,269 | +2.66(+6.58%) |
Feb 16, 2012 | 40.14 | 40.63 | 40.10 | 40.43 | 763,910 | +0.35(+0.87%) |
Feb 15, 2012 | 40.61 | 40.64 | 39.78 | 40.08 | 453,366 | +0.12(+0.30%) |
Feb 14, 2012 | 39.65 | 40.32 | 39.49 | 39.96 | 480,313 | +0.17(+0.42%) |
Feb 13, 2012 | 40.12 | 40.12 | 39.41 | 39.80 | 206,780 | -0.10(-0.25%) |
Feb 10, 2012 | 39.21 | 39.93 | 39.13 | 39.90 | 214,988 | +0.34(+0.86%) |
Feb 09, 2012 | 39.40 | 39.98 | 39.26 | 39.56 | 374,655 | +0.19(+0.49%) |
Feb 08, 2012 | 39.68 | 39.89 | 39.14 | 39.37 | 475,602 | -0.27(-0.67%) |
Feb 07, 2012 | 39.71 | 39.77 | 39.38 | 39.63 | 449,725 | +0.05(+0.12%) |
Feb 06, 2012 | 39.87 | 40.07 | 39.44 | 39.59 | 458,730 | -0.41(-1.03%) |
Feb 03, 2012 | 40.27 | 40.39 | 39.90 | 40.00 | 620,499 | +0.07(+0.18%) |
Feb 02, 2012 | 40.25 | 40.32 | 39.73 | 39.93 | 786,272 | +0.07(+0.18%) |