Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.07 | 36.39 | 35.67 | 35.92 | 697,572 | -0.27(-0.75%) |
Jan 30, 2013 | 36.18 | 36.45 | 35.83 | 36.19 | 583,639 | +0.02(+0.06%) |
Jan 29, 2013 | 36.82 | 36.90 | 35.17 | 36.17 | 1,586,150 | -0.68(-1.85%) |
Jan 28, 2013 | 37.43 | 37.68 | 36.82 | 36.85 | 889,197 | -0.61(-1.63%) |
Jan 25, 2013 | 36.38 | 37.48 | 36.25 | 37.46 | 1,516,220 | +1.46(+4.06%) |
Jan 24, 2013 | 36.09 | 36.38 | 35.29 | 36.00 | 487,153 | -0.12(-0.33%) |
Jan 23, 2013 | 35.92 | 36.26 | 35.79 | 36.12 | 392,001 | -0.04(-0.11%) |
Jan 22, 2013 | 36.08 | 36.27 | 35.37 | 36.16 | 644,576 | +0.17(+0.47%) |
Jan 18, 2013 | 34.62 | 36.01 | 34.61 | 35.99 | 767,402 | +1.27(+3.66%) |
Jan 17, 2013 | 34.96 | 34.97 | 34.26 | 34.72 | 503,528 | +0.03(+0.09%) |
Jan 16, 2013 | 34.86 | 34.87 | 34.57 | 34.69 | 365,349 | -0.33(-0.94%) |
Jan 15, 2013 | 34.63 | 35.10 | 34.42 | 35.02 | 589,944 | -0.04(-0.11%) |
Jan 14, 2013 | 34.52 | 35.16 | 34.45 | 35.06 | 767,079 | +0.44(+1.27%) |
Jan 11, 2013 | 34.49 | 34.68 | 34.24 | 34.62 | 469,138 | +0.19(+0.55%) |
Jan 10, 2013 | 34.86 | 35.01 | 34.39 | 34.43 | 869,485 | -0.12(-0.35%) |
Jan 09, 2013 | 33.84 | 34.77 | 33.84 | 34.55 | 536,214 | +0.88(+2.61%) |
Jan 08, 2013 | 33.41 | 33.87 | 33.31 | 33.67 | 396,615 | +0.20(+0.60%) |
Jan 07, 2013 | 34.32 | 34.37 | 33.26 | 33.47 | 805,314 | -1.21(-3.49%) |
Jan 04, 2013 | 34.96 | 34.96 | 34.61 | 34.68 | 405,789 | -0.06(-0.17%) |
Jan 03, 2013 | 34.61 | 34.88 | 34.49 | 34.74 | 506,666 | +0.13(+0.38%) |
Jan 02, 2013 | 34.45 | 34.61 | 34.15 | 34.61 | 809,945 | +0.99(+2.94%) |
Dec 31, 2012 | 32.17 | 33.72 | 31.97 | 33.62 | 640,313 | +1.46(+4.54%) |
Dec 28, 2012 | 32.29 | 32.72 | 32.15 | 32.16 | 347,208 | -0.39(-1.20%) |
Dec 27, 2012 | 33.05 | 33.10 | 31.97 | 32.55 | 526,182 | -0.36(-1.09%) |
Dec 26, 2012 | 32.86 | 33.21 | 32.62 | 32.91 | 393,196 | +0.21(+0.64%) |
Dec 24, 2012 | 33.00 | 33.06 | 32.41 | 32.70 | 230,303 | -0.36(-1.09%) |
Dec 21, 2012 | 33.50 | 33.60 | 32.95 | 33.06 | 1,129,241 | -0.72(-2.13%) |
Dec 20, 2012 | 34.07 | 34.22 | 33.38 | 33.78 | 656,401 | +0.04(+0.12%) |
Dec 19, 2012 | 33.51 | 34.16 | 33.51 | 33.74 | 826,595 | +0.43(+1.29%) |
Dec 18, 2012 | 33.30 | 33.48 | 32.63 | 33.31 | 1,276,130 | +0.06(+0.18%) |
Dec 17, 2012 | 32.65 | 33.25 | 32.65 | 33.25 | 635,064 | +0.67(+2.06%) |
Dec 14, 2012 | 32.46 | 32.97 | 32.44 | 32.58 | 450,934 | +0.00(+0.00%) |
Dec 13, 2012 | 32.51 | 32.96 | 32.17 | 32.58 | 647,281 | +0.07(+0.22%) |
Dec 12, 2012 | 32.97 | 33.09 | 32.32 | 32.51 | 911,652 | -0.48(-1.45%) |
Dec 11, 2012 | 31.82 | 33.28 | 31.66 | 32.99 | 1,515,305 | +1.50(+4.76%) |
Dec 10, 2012 | 31.15 | 31.76 | 30.78 | 31.49 | 781,889 | +0.36(+1.16%) |
Dec 07, 2012 | 31.13 | 31.50 | 30.86 | 31.13 | 932,221 | +0.12(+0.39%) |
Dec 06, 2012 | 30.52 | 31.02 | 30.13 | 31.01 | 1,531,386 | +0.13(+0.42%) |
Dec 05, 2012 | 30.30 | 31.01 | 29.71 | 30.88 | 1,165,560 | +0.69(+2.29%) |
Dec 04, 2012 | 29.33 | 30.22 | 29.22 | 30.19 | 890,262 | +1.33(+4.61%) |
Nov 30, 2012 | 29.05 | 29.10 | 28.60 | 28.86 | 692,221 | -0.09(-0.31%) |
Nov 29, 2012 | 29.20 | 29.22 | 28.53 | 28.95 | 762,177 | +0.04(+0.14%) |
Nov 28, 2012 | 28.72 | 29.19 | 28.50 | 28.91 | 593,864 | +0.00(+0.00%) |
Nov 27, 2012 | 29.59 | 29.83 | 28.90 | 28.91 | 511,578 | -0.87(-2.92%) |
Nov 26, 2012 | 29.57 | 29.85 | 29.38 | 29.78 | 881,272 | +0.01(+0.03%) |
Nov 23, 2012 | 29.24 | 29.85 | 29.15 | 29.77 | 268,197 | +0.63(+2.16%) |
Nov 21, 2012 | 28.94 | 29.28 | 28.65 | 29.14 | 301,608 | +0.30(+1.04%) |
Nov 20, 2012 | 29.21 | 29.35 | 28.57 | 28.84 | 484,821 | -0.38(-1.30%) |
Nov 19, 2012 | 29.26 | 29.67 | 28.97 | 29.22 | 500,224 | +0.45(+1.56%) |
Nov 16, 2012 | 28.85 | 29.21 | 28.38 | 28.77 | 968,023 | -0.18(-0.62%) |
Nov 15, 2012 | 28.13 | 29.10 | 27.98 | 28.95 | 966,011 | +0.83(+2.95%) |
Nov 14, 2012 | 29.18 | 29.31 | 27.99 | 28.12 | 1,230,594 | -0.79(-2.73%) |
Nov 13, 2012 | 28.72 | 29.96 | 28.52 | 28.91 | 1,143,167 | -0.14(-0.48%) |
Nov 12, 2012 | 29.16 | 29.49 | 28.27 | 29.05 | 929,979 | -0.05(-0.17%) |
Nov 09, 2012 | 29.56 | 30.32 | 28.90 | 29.10 | 1,514,789 | -1.15(-3.80%) |
Nov 08, 2012 | 30.97 | 31.11 | 30.10 | 30.25 | 584,195 | -0.68(-2.20%) |
Nov 07, 2012 | 32.04 | 32.07 | 30.88 | 30.93 | 668,166 | -1.60(-4.92%) |
Nov 06, 2012 | 32.51 | 32.72 | 31.95 | 32.53 | 511,205 | +0.38(+1.18%) |
Nov 05, 2012 | 31.82 | 32.21 | 31.52 | 32.15 | 334,827 | +0.33(+1.04%) |
Nov 02, 2012 | 33.00 | 33.00 | 31.81 | 31.82 | 893,097 | -1.14(-3.46%) |
Nov 01, 2012 | 31.30 | 32.99 | 31.30 | 32.96 | 997,655 | +1.83(+5.88%) |
Oct 31, 2012 | 30.85 | 31.21 | 30.77 | 31.13 | 509,211 | +0.34(+1.10%) |
Oct 26, 2012 | 31.00 | 30.79 | 30.79 | 30.79 | 440,000 | -0.24(-0.77%) |
Oct 25, 2012 | 31.22 | 31.41 | 30.72 | 31.03 | 422,777 | +0.22(+0.71%) |
Oct 24, 2012 | 31.28 | 31.30 | 30.51 | 30.81 | 421,917 | -0.29(-0.93%) |
Oct 23, 2012 | 30.60 | 31.25 | 30.38 | 31.10 | 413,833 | +0.11(+0.35%) |
Oct 19, 2012 | 31.85 | 31.94 | 30.57 | 30.99 | 1,231,308 | -1.09(-3.40%) |
Oct 18, 2012 | 32.45 | 32.89 | 31.84 | 32.08 | 794,679 | -0.40(-1.23%) |
Oct 17, 2012 | 32.23 | 33.06 | 31.34 | 32.48 | 948,135 | +0.89(+2.82%) |
Oct 16, 2012 | 31.57 | 31.69 | 31.13 | 31.59 | 634,006 | +0.12(+0.38%) |
Oct 15, 2012 | 30.38 | 31.57 | 30.38 | 31.47 | 828,498 | +1.19(+3.93%) |
Oct 12, 2012 | 31.09 | 31.29 | 30.21 | 30.28 | 652,359 | -0.74(-2.39%) |
Oct 11, 2012 | 31.08 | 31.30 | 30.68 | 31.02 | 553,012 | +0.27(+0.88%) |
Oct 10, 2012 | 30.16 | 31.59 | 30.16 | 30.75 | 995,478 | +0.60(+1.99%) |
Oct 09, 2012 | 31.79 | 31.90 | 30.11 | 30.15 | 1,500,715 | -1.70(-5.34%) |
Oct 08, 2012 | 32.10 | 32.35 | 31.84 | 31.85 | 476,782 | -0.44(-1.36%) |
Oct 05, 2012 | 32.44 | 32.64 | 32.04 | 32.29 | 666,870 | +0.16(+0.50%) |
Oct 04, 2012 | 31.50 | 32.14 | 31.31 | 32.13 | 785,758 | +0.79(+2.52%) |
Oct 03, 2012 | 31.54 | 31.82 | 31.13 | 31.34 | 467,635 | -0.14(-0.44%) |
Oct 02, 2012 | 31.48 | 31.57 | 31.06 | 31.48 | 600,360 | +0.19(+0.61%) |
Oct 01, 2012 | 31.54 | 31.70 | 31.03 | 31.29 | 754,335 | -0.21(-0.67%) |
Sep 28, 2012 | 31.35 | 31.81 | 31.10 | 31.50 | 699,381 | -0.04(-0.13%) |
Sep 27, 2012 | 31.29 | 31.55 | 31.13 | 31.54 | 922,181 | +0.42(+1.35%) |
Sep 26, 2012 | 31.25 | 31.53 | 30.91 | 31.12 | 963,596 | -0.07(-0.22%) |
Sep 25, 2012 | 32.82 | 33.06 | 31.11 | 31.19 | 899,942 | -1.54(-4.71%) |
Sep 24, 2012 | 33.10 | 33.26 | 32.65 | 32.73 | 599,363 | -0.47(-1.42%) |
Sep 21, 2012 | 33.73 | 33.90 | 33.18 | 33.20 | 953,389 | -0.09(-0.27%) |
Sep 20, 2012 | 33.63 | 33.63 | 32.65 | 33.29 | 729,623 | -0.60(-1.77%) |
Sep 19, 2012 | 33.80 | 34.33 | 33.39 | 33.89 | 700,844 | +0.13(+0.39%) |
Sep 18, 2012 | 34.70 | 34.70 | 33.24 | 33.76 | 1,019,169 | -1.09(-3.13%) |
Sep 17, 2012 | 35.41 | 35.41 | 34.49 | 34.85 | 522,464 | -0.74(-2.08%) |
Sep 14, 2012 | 35.00 | 35.99 | 35.00 | 35.59 | 808,308 | +0.67(+1.92%) |
Sep 13, 2012 | 34.62 | 35.16 | 34.21 | 34.92 | 990,138 | +0.42(+1.22%) |
Sep 12, 2012 | 34.52 | 34.84 | 34.11 | 34.50 | 501,037 | -0.01(-0.03%) |
Sep 11, 2012 | 35.15 | 35.30 | 34.05 | 34.51 | 1,092,587 | -0.88(-2.49%) |
Sep 10, 2012 | 35.41 | 36.00 | 35.27 | 35.39 | 788,944 | -0.17(-0.48%) |
Sep 07, 2012 | 34.25 | 35.66 | 33.81 | 35.56 | 1,590,750 | +2.13(+6.37%) |
Sep 06, 2012 | 32.89 | 33.56 | 32.77 | 33.43 | 765,314 | +0.82(+2.51%) |
Sep 05, 2012 | 32.27 | 33.01 | 32.08 | 32.61 | 781,394 | +0.50(+1.56%) |
Sep 04, 2012 | 31.31 | 32.25 | 30.77 | 32.11 | 771,994 | +0.85(+2.72%) |
Aug 31, 2012 | 31.51 | 31.62 | 30.86 | 31.26 | 600,125 | +0.17(+0.55%) |
Aug 30, 2012 | 31.24 | 31.72 | 31.00 | 31.09 | 515,477 | -0.58(-1.83%) |
Aug 29, 2012 | 31.82 | 31.97 | 31.56 | 31.67 | 481,087 | +0.17(+0.54%) |
Aug 27, 2012 | 31.80 | 31.80 | 31.44 | 31.50 | 721,539 | -0.13(-0.41%) |
Aug 24, 2012 | 31.75 | 31.87 | 31.45 | 31.63 | 808,607 | -0.26(-0.82%) |
Aug 23, 2012 | 31.76 | 32.01 | 31.44 | 31.89 | 735,588 | +0.17(+0.54%) |
Aug 22, 2012 | 31.41 | 31.88 | 31.31 | 31.72 | 1,156,212 | +0.08(+0.25%) |
Aug 21, 2012 | 31.85 | 32.45 | 31.54 | 31.64 | 1,927,972 | -0.66(-2.04%) |
Aug 20, 2012 | 33.40 | 33.45 | 32.16 | 32.30 | 955,763 | -1.16(-3.47%) |
Aug 17, 2012 | 33.24 | 33.64 | 33.02 | 33.46 | 662,904 | +0.32(+0.97%) |
Aug 16, 2012 | 32.27 | 33.25 | 32.27 | 33.14 | 801,440 | +0.90(+2.79%) |
Aug 15, 2012 | 31.91 | 32.39 | 31.89 | 32.24 | 680,254 | +0.18(+0.56%) |
Aug 14, 2012 | 32.48 | 32.78 | 31.91 | 32.06 | 976,926 | -0.17(-0.53%) |
Aug 13, 2012 | 31.99 | 32.30 | 31.80 | 32.23 | 916,482 | +0.23(+0.72%) |
Aug 10, 2012 | 31.19 | 32.04 | 31.15 | 32.00 | 1,017,030 | +0.24(+0.76%) |
Aug 09, 2012 | 30.99 | 31.82 | 30.95 | 31.76 | 1,137,215 | +0.66(+2.12%) |
Aug 08, 2012 | 28.91 | 31.23 | 28.33 | 31.10 | 1,940,568 | +0.33(+1.07%) |
Aug 07, 2012 | 30.28 | 31.29 | 30.19 | 30.77 | 1,077,653 | +0.64(+2.12%) |
Aug 06, 2012 | 29.46 | 30.34 | 29.27 | 30.13 | 958,108 | +0.62(+2.10%) |
Aug 03, 2012 | 29.07 | 30.03 | 28.73 | 29.51 | 949,712 | +1.18(+4.17%) |
Aug 02, 2012 | 28.20 | 28.73 | 27.63 | 28.33 | 1,042,685 | -0.33(-1.15%) |
Aug 01, 2012 | 29.52 | 29.52 | 28.63 | 28.66 | 650,524 | -0.69(-2.35%) |
Jul 31, 2012 | 29.24 | 29.77 | 29.01 | 29.35 | 790,816 | -0.05(-0.17%) |
Jul 30, 2012 | 29.35 | 29.74 | 28.79 | 29.40 | 631,741 | +0.13(+0.44%) |
Jul 27, 2012 | 28.68 | 29.53 | 28.50 | 29.27 | 1,618,859 | +0.83(+2.92%) |
Jul 26, 2012 | 28.67 | 28.71 | 27.92 | 28.44 | 1,124,655 | +0.52(+1.86%) |
Jul 25, 2012 | 27.88 | 28.51 | 27.83 | 27.92 | 1,391,741 | +0.18(+0.65%) |
Jul 24, 2012 | 28.97 | 29.39 | 27.43 | 27.74 | 1,655,251 | -1.13(-3.91%) |
Jul 23, 2012 | 28.57 | 29.29 | 28.40 | 28.87 | 999,555 | -0.57(-1.94%) |
Jul 20, 2012 | 30.37 | 30.64 | 29.44 | 29.44 | 1,140,137 | -1.33(-4.32%) |
Jul 19, 2012 | 30.81 | 31.18 | 30.55 | 30.77 | 530,437 | +0.12(+0.39%) |
Jul 18, 2012 | 30.21 | 30.94 | 30.11 | 30.65 | 642,706 | +0.26(+0.86%) |
Jul 17, 2012 | 30.40 | 30.67 | 29.70 | 30.39 | 874,833 | +0.00(+0.00%) |
Jul 16, 2012 | 31.61 | 31.80 | 30.12 | 30.39 | 2,007,671 | -1.90(-5.88%) |
Jul 13, 2012 | 31.70 | 32.45 | 31.51 | 32.29 | 535,235 | +0.70(+2.22%) |
Jul 12, 2012 | 31.51 | 31.78 | 30.87 | 31.59 | 603,881 | -0.43(-1.34%) |
Jul 11, 2012 | 31.58 | 32.33 | 31.37 | 32.02 | 1,071,443 | +0.57(+1.81%) |
Jul 10, 2012 | 33.19 | 33.40 | 31.23 | 31.45 | 1,182,771 | -1.36(-4.15%) |
Jul 09, 2012 | 33.73 | 33.93 | 32.18 | 32.81 | 785,340 | -1.04(-3.07%) |
Jul 06, 2012 | 34.25 | 34.42 | 33.31 | 33.85 | 460,391 | -0.92(-2.65%) |
Jul 05, 2012 | 34.66 | 35.14 | 34.24 | 34.77 | 517,416 | -0.07(-0.20%) |
Jul 03, 2012 | 34.15 | 35.50 | 34.10 | 34.84 | 727,466 | +0.75(+2.20%) |
Jul 02, 2012 | 33.54 | 34.09 | 33.31 | 34.09 | 1,092,173 | +0.73(+2.19%) |
Jun 29, 2012 | 33.34 | 33.96 | 33.18 | 33.36 | 1,021,923 | +1.05(+3.25%) |
Jun 28, 2012 | 31.06 | 32.36 | 31.06 | 32.31 | 876,998 | +0.85(+2.70%) |
Jun 27, 2012 | 30.70 | 31.52 | 30.66 | 31.46 | 907,938 | +0.91(+2.98%) |
Jun 26, 2012 | 30.71 | 30.99 | 30.12 | 30.55 | 1,050,864 | +0.07(+0.23%) |
Jun 25, 2012 | 31.54 | 31.72 | 30.42 | 30.48 | 700,799 | -1.81(-5.61%) |
Jun 22, 2012 | 31.19 | 32.92 | 30.96 | 32.29 | 2,769,186 | +1.36(+4.40%) |
Jun 21, 2012 | 31.83 | 31.95 | 30.86 | 30.93 | 961,032 | -0.97(-3.04%) |
Jun 20, 2012 | 32.06 | 32.22 | 30.72 | 31.90 | 1,218,844 | -0.33(-1.02%) |
Jun 19, 2012 | 31.41 | 32.58 | 31.31 | 32.23 | 950,008 | +1.08(+3.47%) |
Jun 18, 2012 | 30.86 | 31.28 | 30.52 | 31.15 | 627,231 | +0.04(+0.13%) |
Jun 15, 2012 | 30.66 | 31.54 | 30.59 | 31.11 | 952,080 | +0.62(+2.03%) |
Jun 14, 2012 | 30.01 | 30.80 | 29.72 | 30.49 | 829,195 | +0.51(+1.70%) |
Jun 13, 2012 | 30.58 | 30.90 | 29.82 | 29.98 | 825,569 | -0.74(-2.41%) |
Jun 12, 2012 | 30.24 | 30.77 | 29.79 | 30.72 | 887,467 | +0.73(+2.43%) |
Jun 11, 2012 | 31.89 | 31.94 | 29.96 | 29.99 | 678,821 | -1.49(-4.73%) |
Jun 08, 2012 | 31.12 | 31.55 | 30.64 | 31.48 | 603,551 | +0.24(+0.77%) |
Jun 07, 2012 | 32.05 | 32.51 | 31.22 | 31.24 | 1,417,991 | -0.15(-0.48%) |
Jun 06, 2012 | 30.25 | 31.71 | 30.21 | 31.39 | 912,651 | +1.61(+5.41%) |
Jun 05, 2012 | 29.12 | 29.98 | 29.12 | 29.78 | 963,429 | +0.51(+1.74%) |
Jun 04, 2012 | 29.23 | 29.56 | 28.91 | 29.27 | 1,309,561 | +0.16(+0.55%) |
Jun 01, 2012 | 29.50 | 29.80 | 29.00 | 29.11 | 1,166,361 | -1.39(-4.56%) |
May 31, 2012 | 30.99 | 31.15 | 30.27 | 30.50 | 984,045 | -0.54(-1.74%) |
May 30, 2012 | 31.00 | 31.25 | 30.44 | 31.04 | 937,454 | -0.54(-1.71%) |
May 29, 2012 | 31.37 | 31.94 | 31.11 | 31.58 | 1,269,268 | +0.64(+2.07%) |
May 25, 2012 | 31.16 | 31.85 | 30.81 | 30.94 | 1,247,554 | -0.22(-0.71%) |
May 24, 2012 | 31.32 | 31.45 | 30.57 | 31.16 | 1,139,450 | -0.06(-0.19%) |
May 23, 2012 | 30.06 | 31.42 | 30.01 | 31.22 | 2,099,494 | +0.79(+2.60%) |
May 22, 2012 | 30.19 | 30.72 | 30.02 | 30.43 | 1,632,525 | +0.43(+1.43%) |
May 21, 2012 | 29.80 | 30.43 | 29.23 | 30.00 | 1,810,158 | +0.74(+2.53%) |
May 18, 2012 | 29.90 | 30.78 | 29.14 | 29.26 | 1,659,912 | -0.41(-1.38%) |
May 17, 2012 | 31.00 | 31.33 | 29.54 | 29.67 | 2,177,331 | -1.27(-4.10%) |
May 16, 2012 | 31.87 | 32.45 | 30.94 | 30.94 | 1,530,221 | -0.78(-2.46%) |
May 15, 2012 | 31.94 | 32.03 | 31.41 | 31.72 | 2,737,717 | -0.19(-0.60%) |
May 14, 2012 | 32.67 | 32.68 | 31.38 | 31.91 | 2,862,247 | -1.25(-3.77%) |
May 11, 2012 | 33.80 | 34.73 | 32.78 | 33.16 | 2,459,480 | -0.88(-2.59%) |
May 10, 2012 | 35.98 | 36.00 | 33.67 | 34.04 | 2,098,448 | -1.40(-3.95%) |
May 09, 2012 | 35.08 | 35.86 | 34.76 | 35.44 | 972,430 | -0.41(-1.14%) |
May 08, 2012 | 36.62 | 36.66 | 35.10 | 35.85 | 1,230,528 | -1.10(-2.98%) |
May 07, 2012 | 36.81 | 37.38 | 36.81 | 36.95 | 667,820 | +0.00(+0.00%) |
May 04, 2012 | 36.93 | 37.32 | 36.57 | 36.95 | 930,390 | -0.22(-0.59%) |
May 03, 2012 | 39.52 | 39.85 | 36.94 | 37.17 | 1,724,487 | -1.93(-4.94%) |
May 02, 2012 | 38.38 | 39.62 | 38.10 | 39.10 | 1,261,788 | +0.24(+0.62%) |
May 01, 2012 | 39.32 | 39.54 | 38.57 | 38.86 | 1,483,952 | -0.46(-1.17%) |
Apr 30, 2012 | 39.11 | 39.62 | 39.03 | 39.32 | 1,106,711 | +0.12(+0.31%) |
Apr 27, 2012 | 38.93 | 39.71 | 38.60 | 39.20 | 921,717 | +0.39(+1.00%) |
Apr 26, 2012 | 37.46 | 38.92 | 37.41 | 38.81 | 790,293 | +1.18(+3.14%) |
Apr 25, 2012 | 37.07 | 37.96 | 37.06 | 37.63 | 783,689 | +1.18(+3.24%) |
Apr 24, 2012 | 36.33 | 36.67 | 36.03 | 36.45 | 534,072 | +0.08(+0.22%) |
Apr 23, 2012 | 36.55 | 36.58 | 35.55 | 36.37 | 904,656 | -0.90(-2.41%) |
Apr 20, 2012 | 38.13 | 38.13 | 37.01 | 37.27 | 598,126 | -0.15(-0.40%) |
Apr 19, 2012 | 37.51 | 38.76 | 36.95 | 37.42 | 803,508 | +0.01(+0.03%) |
Apr 18, 2012 | 37.06 | 37.80 | 36.31 | 37.41 | 1,152,400 | -0.04(-0.11%) |
Apr 17, 2012 | 37.41 | 38.26 | 37.11 | 37.45 | 837,721 | +0.51(+1.38%) |
Apr 16, 2012 | 37.77 | 37.85 | 36.51 | 36.94 | 705,864 | -0.50(-1.34%) |
Apr 13, 2012 | 38.24 | 38.47 | 37.27 | 37.44 | 734,490 | -1.09(-2.83%) |
Apr 12, 2012 | 37.29 | 39.27 | 37.12 | 38.53 | 1,312,037 | +1.27(+3.41%) |
Apr 11, 2012 | 36.76 | 37.99 | 36.67 | 37.26 | 940,152 | +0.98(+2.70%) |
Apr 10, 2012 | 38.27 | 38.33 | 36.05 | 36.28 | 1,421,500 | -1.97(-5.15%) |
Apr 09, 2012 | 37.81 | 38.51 | 37.67 | 38.25 | 863,318 | -0.37(-0.96%) |
Apr 05, 2012 | 38.52 | 39.03 | 38.40 | 38.62 | 840,247 | -0.09(-0.23%) |
Apr 04, 2012 | 39.03 | 39.33 | 38.26 | 38.71 | 1,013,667 | -0.74(-1.88%) |
Apr 03, 2012 | 39.46 | 40.38 | 39.20 | 39.45 | 876,965 | -0.32(-0.80%) |
Apr 02, 2012 | 39.25 | 40.34 | 39.06 | 39.77 | 998,331 | +0.43(+1.09%) |
Mar 30, 2012 | 40.01 | 40.08 | 39.29 | 39.34 | 906,814 | -0.28(-0.71%) |
Mar 29, 2012 | 39.47 | 39.93 | 38.88 | 39.62 | 916,022 | -0.32(-0.80%) |
Mar 28, 2012 | 40.45 | 40.80 | 39.45 | 39.94 | 1,405,306 | -0.57(-1.41%) |
Mar 27, 2012 | 40.11 | 40.81 | 39.85 | 40.51 | 1,566,046 | +0.50(+1.25%) |
Mar 26, 2012 | 38.88 | 40.08 | 38.76 | 40.01 | 1,157,095 | +1.62(+4.22%) |
Mar 23, 2012 | 37.49 | 38.54 | 37.10 | 38.39 | 937,594 | +1.05(+2.81%) |
Mar 22, 2012 | 37.97 | 39.11 | 36.73 | 37.34 | 2,254,234 | -0.81(-2.12%) |
Mar 21, 2012 | 38.20 | 38.64 | 37.88 | 38.15 | 1,140,420 | -0.05(-0.13%) |
Mar 20, 2012 | 39.12 | 39.19 | 37.78 | 38.20 | 1,437,727 | -1.32(-3.34%) |
Mar 19, 2012 | 38.93 | 39.96 | 38.70 | 39.52 | 520,081 | +0.46(+1.18%) |
Mar 16, 2012 | 39.61 | 39.79 | 38.77 | 39.06 | 746,065 | -0.57(-1.44%) |
Mar 15, 2012 | 38.86 | 39.70 | 38.71 | 39.63 | 616,660 | +0.78(+2.01%) |
Mar 14, 2012 | 39.22 | 39.39 | 38.38 | 38.85 | 422,553 | -0.43(-1.09%) |
Mar 13, 2012 | 38.41 | 39.31 | 38.23 | 39.28 | 927,024 | +1.24(+3.26%) |
Mar 12, 2012 | 38.64 | 39.00 | 37.60 | 38.04 | 476,257 | -0.45(-1.17%) |
Mar 09, 2012 | 37.83 | 38.80 | 37.63 | 38.49 | 559,354 | +0.65(+1.72%) |
Mar 08, 2012 | 37.76 | 37.94 | 37.00 | 37.84 | 763,824 | +0.47(+1.26%) |
Mar 07, 2012 | 36.44 | 37.74 | 36.44 | 37.37 | 807,644 | +0.34(+0.92%) |
Mar 06, 2012 | 37.30 | 37.60 | 36.68 | 37.03 | 1,269,149 | -0.85(-2.24%) |
Mar 05, 2012 | 37.24 | 38.24 | 37.21 | 37.88 | 1,383,924 | +0.36(+0.96%) |
Mar 02, 2012 | 35.76 | 38.64 | 35.73 | 37.52 | 3,057,511 | +1.77(+4.95%) |
Mar 01, 2012 | 36.00 | 36.91 | 34.81 | 35.75 | 6,845,861 | -3.59(-9.13%) |
Feb 29, 2012 | 40.00 | 40.40 | 38.77 | 39.34 | 1,743,561 | -0.62(-1.55%) |
Feb 28, 2012 | 39.74 | 40.75 | 39.16 | 39.96 | 922,225 | +0.16(+0.40%) |
Feb 27, 2012 | 39.66 | 40.14 | 38.92 | 39.80 | 712,119 | -0.34(-0.85%) |
Feb 24, 2012 | 39.06 | 40.24 | 38.93 | 40.14 | 1,142,611 | +1.28(+3.29%) |
Feb 23, 2012 | 38.45 | 38.91 | 38.17 | 38.86 | 572,583 | +0.50(+1.30%) |
Feb 22, 2012 | 38.94 | 39.10 | 38.17 | 38.36 | 943,364 | -0.58(-1.49%) |
Feb 21, 2012 | 39.00 | 39.69 | 38.60 | 38.94 | 722,795 | +0.00(+0.00%) |
Feb 17, 2012 | 39.17 | 39.54 | 38.78 | 38.94 | 653,403 | +0.08(+0.21%) |
Feb 16, 2012 | 38.73 | 39.00 | 38.18 | 38.86 | 1,443,511 | +0.11(+0.28%) |
Feb 15, 2012 | 38.50 | 39.43 | 38.46 | 38.75 | 887,749 | +0.50(+1.31%) |
Feb 14, 2012 | 38.09 | 38.31 | 37.50 | 38.25 | 762,753 | +0.01(+0.03%) |
Feb 13, 2012 | 38.79 | 38.86 | 37.88 | 38.24 | 943,273 | +0.51(+1.35%) |
Feb 10, 2012 | 38.88 | 38.88 | 37.49 | 37.73 | 1,420,418 | -1.44(-3.68%) |
Feb 09, 2012 | 39.76 | 39.85 | 38.50 | 39.17 | 1,393,879 | -0.44(-1.11%) |
Feb 08, 2012 | 39.39 | 41.24 | 38.90 | 39.61 | 2,794,084 | +0.44(+1.12%) |
Feb 07, 2012 | 38.89 | 39.67 | 38.40 | 39.17 | 1,958,474 | +0.25(+0.64%) |
Feb 06, 2012 | 37.42 | 39.09 | 37.09 | 38.92 | 2,337,718 | +1.33(+3.54%) |
Feb 03, 2012 | 35.59 | 38.16 | 35.59 | 37.59 | 3,399,892 | +2.73(+7.83%) |
Feb 02, 2012 | 34.94 | 35.27 | 34.62 | 34.86 | 754,107 | -0.07(-0.20%) |