Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.99 | 39.30 | 38.83 | 39.03 | 238,546 | +0.04(+0.10%) |
Jan 30, 2013 | 39.36 | 39.36 | 38.95 | 38.99 | 235,499 | -0.28(-0.72%) |
Jan 29, 2013 | 39.43 | 39.43 | 39.05 | 39.28 | 306,537 | -0.16(-0.40%) |
Jan 28, 2013 | 39.37 | 39.63 | 38.96 | 39.43 | 192,350 | -0.01(-0.02%) |
Jan 25, 2013 | 38.96 | 39.45 | 38.95 | 39.44 | 214,605 | +0.55(+1.40%) |
Jan 24, 2013 | 38.91 | 39.19 | 38.71 | 38.90 | 321,803 | -0.05(-0.13%) |
Jan 23, 2013 | 38.81 | 38.99 | 38.61 | 38.94 | 601,280 | +0.06(+0.15%) |
Jan 22, 2013 | 38.04 | 38.95 | 38.04 | 38.89 | 414,767 | +0.69(+1.81%) |
Jan 18, 2013 | 38.10 | 38.42 | 38.09 | 38.19 | 333,255 | +0.11(+0.28%) |
Jan 17, 2013 | 38.09 | 38.30 | 37.93 | 38.09 | 293,245 | +0.19(+0.51%) |
Jan 16, 2013 | 37.98 | 38.11 | 37.68 | 37.89 | 248,896 | -0.19(-0.51%) |
Jan 15, 2013 | 38.21 | 38.21 | 37.75 | 38.09 | 586,070 | +0.28(+0.75%) |
Jan 14, 2013 | 38.25 | 38.45 | 37.79 | 37.80 | 180,617 | -0.56(-1.45%) |
Jan 11, 2013 | 38.21 | 38.36 | 38.05 | 38.36 | 266,026 | +0.07(+0.18%) |
Jan 10, 2013 | 38.17 | 38.38 | 38.05 | 38.29 | 349,634 | +0.27(+0.72%) |
Jan 09, 2013 | 38.02 | 38.18 | 37.82 | 38.02 | 287,136 | +0.16(+0.41%) |
Jan 08, 2013 | 38.17 | 38.45 | 37.69 | 37.86 | 433,307 | -0.40(-1.04%) |
Jan 07, 2013 | 38.35 | 38.49 | 38.16 | 38.26 | 473,633 | -0.16(-0.41%) |
Jan 04, 2013 | 38.50 | 38.62 | 38.29 | 38.42 | 755,925 | +0.02(+0.05%) |
Jan 03, 2013 | 38.38 | 38.65 | 38.24 | 38.40 | 405,510 | +0.00(+0.00%) |
Jan 02, 2013 | 38.48 | 38.48 | 37.57 | 38.40 | 562,892 | +0.83(+2.20%) |
Dec 31, 2012 | 36.73 | 37.58 | 36.63 | 37.57 | 237,100 | +0.71(+1.93%) |
Dec 28, 2012 | 37.20 | 37.36 | 36.82 | 36.86 | 153,351 | -0.50(-1.33%) |
Dec 27, 2012 | 37.25 | 37.41 | 36.86 | 37.36 | 231,124 | +0.07(+0.18%) |
Dec 26, 2012 | 37.81 | 37.81 | 37.10 | 37.29 | 214,396 | -0.56(-1.47%) |
Dec 24, 2012 | 37.63 | 37.92 | 37.50 | 37.84 | 148,829 | +0.03(+0.08%) |
Dec 21, 2012 | 37.47 | 37.85 | 37.38 | 37.81 | 542,781 | -0.07(-0.18%) |
Dec 20, 2012 | 36.47 | 37.99 | 36.40 | 37.88 | 494,961 | +1.51(+4.15%) |
Dec 19, 2012 | 36.64 | 36.73 | 36.23 | 36.37 | 511,109 | -0.11(-0.29%) |
Dec 18, 2012 | 36.20 | 36.55 | 35.98 | 36.48 | 408,494 | +0.44(+1.22%) |
Dec 17, 2012 | 35.70 | 36.17 | 35.65 | 36.04 | 436,135 | +0.47(+1.31%) |
Dec 14, 2012 | 35.31 | 35.88 | 35.29 | 35.57 | 412,935 | +0.20(+0.58%) |
Dec 13, 2012 | 35.45 | 35.56 | 35.23 | 35.37 | 726,047 | -0.54(-1.49%) |
Dec 12, 2012 | 35.98 | 36.15 | 35.67 | 35.90 | 316,545 | +0.11(+0.30%) |
Dec 11, 2012 | 35.94 | 36.12 | 35.63 | 35.80 | 413,818 | +0.11(+0.30%) |
Dec 10, 2012 | 35.51 | 35.80 | 35.29 | 35.69 | 436,536 | +0.19(+0.52%) |
Dec 07, 2012 | 35.39 | 35.75 | 35.34 | 35.51 | 812,935 | -0.35(-0.98%) |
Dec 06, 2012 | 35.69 | 36.09 | 35.53 | 35.86 | 372,351 | +0.07(+0.19%) |
Dec 05, 2012 | 35.55 | 35.99 | 35.33 | 35.79 | 366,948 | +0.20(+0.57%) |
Dec 04, 2012 | 35.46 | 35.93 | 35.28 | 35.58 | 391,881 | +0.03(+0.08%) |
Nov 30, 2012 | 35.34 | 35.58 | 35.34 | 35.55 | 506,957 | +0.19(+0.55%) |
Nov 29, 2012 | 35.14 | 35.59 | 35.14 | 35.36 | 954,606 | +0.29(+0.83%) |
Nov 28, 2012 | 34.50 | 35.16 | 34.50 | 35.07 | 793,600 | +0.36(+1.04%) |
Nov 27, 2012 | 34.80 | 35.11 | 34.35 | 34.71 | 782,150 | +0.43(+1.25%) |
Nov 26, 2012 | 35.08 | 35.16 | 34.21 | 34.28 | 688,950 | -1.05(-2.98%) |
Nov 23, 2012 | 35.12 | 35.42 | 34.93 | 35.33 | 238,806 | +0.48(+1.37%) |
Nov 21, 2012 | 35.05 | 35.16 | 34.74 | 34.85 | 479,210 | +0.03(+0.08%) |
Nov 20, 2012 | 35.21 | 35.55 | 34.80 | 34.82 | 1,321,328 | -0.52(-1.46%) |
Nov 19, 2012 | 34.40 | 35.53 | 34.39 | 35.34 | 1,540,595 | +1.65(+4.89%) |
Nov 16, 2012 | 33.18 | 33.90 | 33.05 | 33.69 | 1,258,955 | +0.75(+2.28%) |
Nov 15, 2012 | 32.86 | 33.37 | 32.86 | 32.94 | 845,165 | -0.08(-0.24%) |
Nov 14, 2012 | 32.95 | 33.27 | 32.90 | 33.02 | 654,196 | -0.10(-0.29%) |
Nov 13, 2012 | 33.24 | 33.50 | 32.97 | 33.12 | 482,700 | -0.23(-0.70%) |
Nov 12, 2012 | 33.67 | 33.68 | 33.25 | 33.35 | 257,300 | -0.13(-0.38%) |
Nov 09, 2012 | 33.49 | 34.14 | 33.44 | 33.48 | 816,116 | -0.07(-0.20%) |
Nov 08, 2012 | 33.96 | 34.17 | 33.05 | 33.55 | 825,724 | -0.57(-1.68%) |
Nov 07, 2012 | 34.41 | 34.57 | 33.85 | 34.12 | 418,490 | -0.53(-1.52%) |
Nov 06, 2012 | 34.47 | 34.70 | 34.37 | 34.65 | 480,864 | +0.13(+0.37%) |
Nov 05, 2012 | 35.45 | 35.52 | 34.47 | 34.52 | 575,399 | -1.01(-2.85%) |
Nov 02, 2012 | 34.92 | 35.85 | 34.92 | 35.53 | 1,322,654 | +0.30(+0.86%) |
Nov 01, 2012 | 34.59 | 35.33 | 34.34 | 35.23 | 1,985,616 | -0.32(-0.90%) |
Oct 31, 2012 | 36.04 | 36.41 | 34.74 | 35.55 | 4,049,417 | -1.52(-4.10%) |
Oct 26, 2012 | 36.96 | 37.07 | 37.07 | 37.07 | 839,450 | +0.18(+0.48%) |
Oct 25, 2012 | 37.36 | 37.62 | 36.71 | 36.90 | 774,542 | -0.21(-0.58%) |
Oct 24, 2012 | 37.85 | 37.91 | 36.89 | 37.11 | 249,945 | -0.49(-1.30%) |
Oct 23, 2012 | 37.72 | 38.09 | 37.39 | 37.60 | 1,752,892 | -0.56(-1.48%) |
Oct 19, 2012 | 37.99 | 38.20 | 37.81 | 38.16 | 1,371,370 | +0.06(+0.15%) |
Oct 18, 2012 | 37.86 | 38.18 | 37.67 | 38.11 | 881,416 | +0.02(+0.05%) |
Oct 17, 2012 | 38.00 | 38.10 | 37.81 | 38.09 | 142,826 | +0.00(+0.00%) |
Oct 16, 2012 | 37.78 | 38.16 | 37.76 | 38.09 | 329,586 | +0.31(+0.83%) |
Oct 15, 2012 | 37.41 | 37.83 | 36.98 | 37.78 | 286,182 | +0.53(+1.41%) |
Oct 12, 2012 | 37.03 | 37.29 | 36.95 | 37.25 | 451,759 | +0.37(+1.00%) |
Oct 11, 2012 | 37.06 | 37.22 | 36.78 | 36.88 | 770,487 | -0.11(-0.29%) |
Oct 10, 2012 | 37.21 | 37.25 | 36.82 | 36.99 | 438,148 | +0.04(+0.11%) |
Oct 09, 2012 | 37.41 | 37.41 | 36.78 | 36.95 | 393,262 | -0.49(-1.30%) |
Oct 08, 2012 | 37.28 | 37.70 | 37.11 | 37.43 | 328,003 | +0.01(+0.03%) |
Oct 05, 2012 | 37.91 | 38.04 | 37.23 | 37.42 | 656,242 | -0.32(-0.85%) |
Oct 04, 2012 | 38.23 | 38.71 | 37.54 | 37.75 | 1,090,070 | -0.14(-0.36%) |
Oct 03, 2012 | 38.26 | 38.65 | 37.82 | 37.88 | 395,257 | -0.34(-0.89%) |
Oct 02, 2012 | 38.85 | 38.97 | 38.01 | 38.22 | 487,920 | -0.40(-1.03%) |
Oct 01, 2012 | 39.12 | 39.28 | 38.62 | 38.62 | 529,084 | -0.49(-1.25%) |
Sep 28, 2012 | 39.06 | 39.39 | 38.87 | 39.11 | 653,608 | -0.33(-0.84%) |
Sep 27, 2012 | 38.96 | 39.45 | 38.84 | 39.44 | 720,868 | +0.78(+2.02%) |
Sep 26, 2012 | 38.70 | 38.97 | 38.34 | 38.66 | 454,488 | -0.11(-0.28%) |
Sep 25, 2012 | 39.22 | 39.53 | 38.66 | 38.77 | 464,308 | -0.24(-0.62%) |
Sep 24, 2012 | 39.18 | 39.21 | 38.77 | 39.01 | 471,998 | -0.34(-0.87%) |
Sep 21, 2012 | 40.08 | 40.20 | 39.30 | 39.35 | 589,903 | -0.42(-1.05%) |
Sep 20, 2012 | 40.21 | 40.36 | 39.74 | 39.77 | 406,842 | -0.60(-1.50%) |
Sep 19, 2012 | 40.09 | 40.72 | 40.03 | 40.38 | 465,583 | +0.34(+0.85%) |
Sep 18, 2012 | 40.31 | 40.37 | 39.90 | 40.04 | 377,896 | -0.26(-0.65%) |
Sep 17, 2012 | 40.27 | 40.58 | 40.15 | 40.30 | 239,545 | -0.13(-0.31%) |
Sep 14, 2012 | 39.14 | 40.78 | 39.14 | 40.42 | 1,138,631 | +1.60(+4.11%) |
Sep 13, 2012 | 38.48 | 38.94 | 38.43 | 38.83 | 776,499 | +0.35(+0.91%) |
Sep 12, 2012 | 38.32 | 38.53 | 38.06 | 38.48 | 366,972 | +0.37(+0.97%) |
Sep 11, 2012 | 38.33 | 38.43 | 38.07 | 38.11 | 576,056 | -0.53(-1.36%) |
Sep 10, 2012 | 38.86 | 38.96 | 38.54 | 38.63 | 387,564 | +0.01(+0.03%) |
Sep 07, 2012 | 38.27 | 38.83 | 38.22 | 38.62 | 414,150 | +0.36(+0.94%) |
Sep 06, 2012 | 37.29 | 38.67 | 37.29 | 38.26 | 483,621 | +1.20(+3.23%) |
Sep 05, 2012 | 37.44 | 37.58 | 36.97 | 37.06 | 188,692 | -0.43(-1.14%) |
Sep 04, 2012 | 36.92 | 37.50 | 36.72 | 37.49 | 252,048 | +0.55(+1.48%) |
Aug 31, 2012 | 37.03 | 37.26 | 36.66 | 36.95 | 119,242 | +0.15(+0.40%) |
Aug 30, 2012 | 36.91 | 37.05 | 36.43 | 36.80 | 151,200 | -0.22(-0.60%) |
Aug 29, 2012 | 37.11 | 37.28 | 36.97 | 37.03 | 164,292 | +0.46(+1.25%) |
Aug 27, 2012 | 36.74 | 36.80 | 36.43 | 36.57 | 151,023 | -0.02(-0.05%) |
Aug 24, 2012 | 36.27 | 36.83 | 36.13 | 36.59 | 240,566 | +0.19(+0.51%) |
Aug 23, 2012 | 36.43 | 36.91 | 36.33 | 36.40 | 208,188 | -0.19(-0.53%) |
Aug 22, 2012 | 36.85 | 36.91 | 36.47 | 36.60 | 204,503 | -0.19(-0.53%) |
Aug 21, 2012 | 36.77 | 37.39 | 36.74 | 36.79 | 185,424 | -0.13(-0.34%) |
Aug 20, 2012 | 37.07 | 37.29 | 36.74 | 36.92 | 146,219 | -0.05(-0.13%) |
Aug 17, 2012 | 37.08 | 37.12 | 36.73 | 36.97 | 250,802 | -0.04(-0.11%) |
Aug 16, 2012 | 36.33 | 37.27 | 36.30 | 37.01 | 257,682 | +0.59(+1.63%) |
Aug 15, 2012 | 36.28 | 36.63 | 36.06 | 36.41 | 195,880 | +0.14(+0.38%) |
Aug 14, 2012 | 36.93 | 37.16 | 36.26 | 36.28 | 206,789 | -0.58(-1.59%) |
Aug 13, 2012 | 36.81 | 36.99 | 36.47 | 36.86 | 233,091 | -0.14(-0.37%) |
Aug 10, 2012 | 37.03 | 37.29 | 36.89 | 37.00 | 244,711 | -0.06(-0.16%) |
Aug 09, 2012 | 36.62 | 37.42 | 36.62 | 37.05 | 217,627 | +0.32(+0.88%) |
Aug 08, 2012 | 36.68 | 37.02 | 36.46 | 36.73 | 271,543 | -0.49(-1.31%) |
Aug 07, 2012 | 37.24 | 37.65 | 37.07 | 37.22 | 254,451 | +0.32(+0.87%) |
Aug 06, 2012 | 36.66 | 37.38 | 36.44 | 36.90 | 301,813 | +0.18(+0.48%) |
Aug 03, 2012 | 36.59 | 37.36 | 36.48 | 36.72 | 203,914 | +0.74(+2.06%) |
Aug 02, 2012 | 35.58 | 35.98 | 34.88 | 35.98 | 462,721 | +0.15(+0.41%) |
Aug 01, 2012 | 35.70 | 36.43 | 35.31 | 35.84 | 841,449 | +1.21(+3.49%) |
Jul 31, 2012 | 34.52 | 35.20 | 34.49 | 34.63 | 534,261 | +0.01(+0.03%) |
Jul 30, 2012 | 34.16 | 34.67 | 34.16 | 34.62 | 430,771 | +0.48(+1.40%) |
Jul 27, 2012 | 33.25 | 34.36 | 33.11 | 34.14 | 284,139 | +1.23(+3.73%) |
Jul 26, 2012 | 33.23 | 33.28 | 32.61 | 32.91 | 515,087 | +0.05(+0.15%) |
Jul 25, 2012 | 33.07 | 33.17 | 32.70 | 32.87 | 239,665 | -0.08(-0.24%) |
Jul 24, 2012 | 33.36 | 33.42 | 32.61 | 32.94 | 229,417 | -0.39(-1.17%) |
Jul 23, 2012 | 33.17 | 33.43 | 33.05 | 33.33 | 124,050 | -0.63(-1.86%) |
Jul 20, 2012 | 34.48 | 34.54 | 33.97 | 33.97 | 240,385 | -0.43(-1.25%) |
Jul 19, 2012 | 34.48 | 34.68 | 34.07 | 34.40 | 532,417 | +0.56(+1.67%) |
Jul 18, 2012 | 33.02 | 33.99 | 32.92 | 33.83 | 478,624 | +0.71(+2.15%) |
Jul 17, 2012 | 33.03 | 33.36 | 32.81 | 33.12 | 723,901 | +0.15(+0.44%) |
Jul 16, 2012 | 33.55 | 33.70 | 32.91 | 32.97 | 462,923 | -0.67(-2.00%) |
Jul 13, 2012 | 33.38 | 33.66 | 33.11 | 33.65 | 412,504 | +0.43(+1.29%) |
Jul 12, 2012 | 34.25 | 34.40 | 33.15 | 33.22 | 735,285 | -1.61(-4.62%) |
Jul 11, 2012 | 34.68 | 35.36 | 34.61 | 34.82 | 293,321 | +0.17(+0.48%) |
Jul 10, 2012 | 35.39 | 35.57 | 34.54 | 34.66 | 138,805 | -0.71(-2.01%) |
Jul 09, 2012 | 35.76 | 35.76 | 34.91 | 35.37 | 316,121 | -0.48(-1.33%) |
Jul 06, 2012 | 35.96 | 36.17 | 35.80 | 35.85 | 135,931 | -0.46(-1.26%) |
Jul 05, 2012 | 36.01 | 36.77 | 35.99 | 36.30 | 271,874 | +0.06(+0.16%) |
Jul 03, 2012 | 36.32 | 36.52 | 36.15 | 36.25 | 60,916 | +0.16(+0.43%) |
Jul 02, 2012 | 36.17 | 36.40 | 35.75 | 36.09 | 202,414 | -0.11(-0.30%) |
Jun 29, 2012 | 35.67 | 36.28 | 35.60 | 36.20 | 355,173 | +1.32(+3.80%) |
Jun 28, 2012 | 35.10 | 35.44 | 34.43 | 34.87 | 317,524 | -0.65(-1.84%) |
Jun 27, 2012 | 35.49 | 35.66 | 35.04 | 35.52 | 355,501 | +0.18(+0.52%) |
Jun 26, 2012 | 34.72 | 35.60 | 34.57 | 35.34 | 413,683 | +0.63(+1.82%) |
Jun 25, 2012 | 35.23 | 35.23 | 34.44 | 34.71 | 276,639 | -0.90(-2.52%) |
Jun 22, 2012 | 35.87 | 36.04 | 35.04 | 35.60 | 642,880 | +0.00(+0.00%) |
Jun 21, 2012 | 36.83 | 37.03 | 35.50 | 35.60 | 525,801 | -0.82(-2.25%) |
Jun 20, 2012 | 36.12 | 37.00 | 35.90 | 36.42 | 1,635,554 | +0.65(+1.82%) |
Jun 19, 2012 | 34.57 | 36.18 | 34.57 | 35.77 | 714,547 | +1.26(+3.64%) |
Jun 18, 2012 | 34.81 | 34.98 | 34.31 | 34.51 | 614,322 | -0.43(-1.23%) |
Jun 15, 2012 | 35.39 | 35.54 | 34.87 | 34.94 | 303,876 | -0.44(-1.24%) |
Jun 14, 2012 | 35.10 | 35.52 | 34.99 | 35.38 | 248,067 | +0.43(+1.23%) |
Jun 13, 2012 | 35.04 | 35.36 | 34.80 | 34.95 | 642,645 | -0.34(-0.97%) |
Jun 12, 2012 | 35.66 | 35.66 | 34.94 | 35.29 | 257,635 | -0.21(-0.60%) |
Jun 11, 2012 | 36.37 | 36.51 | 35.43 | 35.51 | 272,903 | -0.44(-1.22%) |
Jun 08, 2012 | 36.05 | 36.28 | 35.55 | 35.94 | 543,182 | -0.30(-0.83%) |
Jun 07, 2012 | 37.03 | 37.24 | 36.06 | 36.25 | 241,201 | -0.19(-0.53%) |
Jun 06, 2012 | 35.32 | 36.52 | 35.30 | 36.44 | 418,606 | +1.24(+3.51%) |
Jun 05, 2012 | 34.44 | 35.32 | 34.33 | 35.20 | 292,281 | +0.67(+1.95%) |
Jun 04, 2012 | 34.57 | 34.86 | 33.99 | 34.53 | 309,955 | +0.06(+0.17%) |
Jun 01, 2012 | 35.24 | 35.35 | 34.47 | 34.47 | 433,045 | -1.56(-4.33%) |
May 31, 2012 | 36.38 | 36.47 | 35.58 | 36.03 | 327,785 | -0.25(-0.70%) |
May 30, 2012 | 36.51 | 36.51 | 35.89 | 36.28 | 199,806 | -0.66(-1.79%) |
May 29, 2012 | 36.41 | 36.96 | 36.32 | 36.95 | 252,545 | +0.93(+2.57%) |
May 25, 2012 | 35.59 | 36.20 | 35.54 | 36.02 | 350,188 | +0.39(+1.09%) |
May 24, 2012 | 35.64 | 35.91 | 35.20 | 35.63 | 449,793 | +0.19(+0.52%) |
May 23, 2012 | 36.08 | 36.08 | 35.04 | 35.45 | 828,588 | -1.02(-2.80%) |
May 22, 2012 | 36.63 | 36.98 | 36.26 | 36.47 | 330,200 | -0.19(-0.53%) |
May 21, 2012 | 35.77 | 36.85 | 35.75 | 36.66 | 404,364 | +1.05(+2.95%) |
May 18, 2012 | 35.88 | 35.89 | 35.11 | 35.61 | 315,222 | -0.15(-0.41%) |
May 17, 2012 | 37.49 | 37.49 | 35.51 | 35.76 | 478,095 | -1.62(-4.33%) |
May 16, 2012 | 37.32 | 37.74 | 37.13 | 37.38 | 267,476 | +0.23(+0.63%) |
May 15, 2012 | 36.92 | 37.18 | 36.64 | 37.14 | 596,148 | +0.13(+0.34%) |
May 14, 2012 | 37.60 | 37.60 | 36.80 | 37.02 | 382,967 | -1.09(-2.86%) |
May 11, 2012 | 38.07 | 38.44 | 37.81 | 38.11 | 188,246 | -0.21(-0.56%) |
May 10, 2012 | 38.77 | 38.97 | 38.22 | 38.32 | 450,937 | -0.18(-0.46%) |
May 09, 2012 | 37.68 | 38.56 | 37.41 | 38.50 | 662,497 | +0.22(+0.59%) |
May 08, 2012 | 37.77 | 38.50 | 37.41 | 38.27 | 803,776 | +0.27(+0.72%) |
May 07, 2012 | 39.04 | 39.17 | 37.98 | 38.00 | 1,199,285 | -1.44(-3.66%) |
May 04, 2012 | 39.81 | 40.22 | 38.69 | 39.44 | 867,483 | -1.03(-2.55%) |
May 03, 2012 | 41.23 | 41.88 | 40.06 | 40.47 | 1,336,793 | -2.20(-5.16%) |
May 02, 2012 | 42.28 | 43.00 | 41.73 | 42.67 | 252,762 | +0.07(+0.16%) |
May 01, 2012 | 41.92 | 42.92 | 41.91 | 42.61 | 567,309 | +0.69(+1.65%) |
Apr 30, 2012 | 42.24 | 42.24 | 41.60 | 41.92 | 257,819 | -0.41(-0.97%) |
Apr 27, 2012 | 42.31 | 42.45 | 41.63 | 42.32 | 266,665 | +0.25(+0.60%) |
Apr 26, 2012 | 40.96 | 42.28 | 40.86 | 42.07 | 384,381 | +1.11(+2.71%) |
Apr 25, 2012 | 41.13 | 41.35 | 40.91 | 40.96 | 287,426 | +0.22(+0.55%) |
Apr 24, 2012 | 40.72 | 40.97 | 40.56 | 40.74 | 212,224 | +0.11(+0.26%) |
Apr 23, 2012 | 40.61 | 40.82 | 40.25 | 40.63 | 265,313 | -0.48(-1.16%) |
Apr 20, 2012 | 41.88 | 41.94 | 41.09 | 41.11 | 260,697 | -0.66(-1.59%) |
Apr 19, 2012 | 40.04 | 41.85 | 40.00 | 41.77 | 1,140,826 | +2.04(+5.12%) |
Apr 18, 2012 | 39.65 | 39.98 | 39.49 | 39.73 | 605,366 | -0.10(-0.24%) |
Apr 17, 2012 | 39.77 | 40.04 | 39.58 | 39.83 | 358,823 | +0.46(+1.16%) |
Apr 16, 2012 | 39.92 | 39.92 | 39.23 | 39.37 | 665,097 | -0.18(-0.44%) |
Apr 13, 2012 | 39.30 | 39.58 | 38.93 | 39.55 | 355,800 | +0.11(+0.27%) |
Apr 12, 2012 | 38.91 | 39.59 | 38.77 | 39.44 | 435,758 | +0.53(+1.35%) |
Apr 11, 2012 | 38.91 | 38.99 | 38.74 | 38.91 | 473,150 | +0.41(+1.06%) |
Apr 10, 2012 | 39.73 | 39.78 | 38.31 | 38.51 | 487,586 | -1.28(-3.21%) |
Apr 09, 2012 | 40.14 | 40.14 | 39.65 | 39.78 | 365,622 | -0.95(-2.34%) |
Apr 05, 2012 | 40.44 | 40.83 | 40.33 | 40.74 | 361,421 | +0.16(+0.38%) |
Apr 04, 2012 | 40.97 | 41.07 | 40.37 | 40.58 | 466,063 | -0.84(-2.02%) |
Apr 03, 2012 | 41.56 | 41.78 | 41.16 | 41.42 | 438,787 | -0.27(-0.65%) |
Apr 02, 2012 | 41.43 | 41.91 | 41.23 | 41.69 | 523,585 | +0.08(+0.19%) |
Mar 30, 2012 | 41.46 | 41.76 | 41.00 | 41.61 | 559,355 | +0.37(+0.90%) |
Mar 29, 2012 | 41.50 | 41.53 | 40.68 | 41.24 | 506,570 | -0.48(-1.14%) |
Mar 28, 2012 | 41.80 | 42.05 | 41.28 | 41.72 | 809,073 | -0.17(-0.40%) |
Mar 27, 2012 | 40.91 | 41.94 | 40.82 | 41.89 | 1,298,693 | +1.27(+3.12%) |
Mar 26, 2012 | 41.09 | 41.09 | 40.53 | 40.62 | 1,028,915 | +0.02(+0.05%) |
Mar 23, 2012 | 40.22 | 40.69 | 39.98 | 40.60 | 444,528 | +0.35(+0.87%) |
Mar 22, 2012 | 40.24 | 40.66 | 39.94 | 40.25 | 315,580 | -0.38(-0.94%) |
Mar 21, 2012 | 40.03 | 40.96 | 40.03 | 40.63 | 1,121,601 | +0.64(+1.61%) |
Mar 20, 2012 | 39.86 | 40.26 | 39.54 | 39.99 | 553,203 | -0.24(-0.61%) |
Mar 19, 2012 | 40.08 | 40.41 | 40.03 | 40.23 | 790,548 | +0.01(+0.02%) |
Mar 16, 2012 | 39.59 | 40.38 | 39.43 | 40.22 | 807,580 | +0.62(+1.57%) |
Mar 15, 2012 | 39.01 | 39.65 | 38.91 | 39.60 | 924,789 | +0.58(+1.50%) |
Mar 14, 2012 | 39.45 | 40.17 | 38.91 | 39.01 | 4,055,546 | -2.04(-4.96%) |
Mar 13, 2012 | 39.87 | 41.05 | 39.77 | 41.05 | 269,203 | +1.37(+3.46%) |
Mar 12, 2012 | 40.04 | 40.28 | 39.51 | 39.67 | 166,530 | -0.36(-0.90%) |
Mar 09, 2012 | 39.59 | 40.64 | 39.59 | 40.04 | 531,289 | +0.35(+0.88%) |
Mar 08, 2012 | 39.96 | 40.16 | 39.31 | 39.68 | 225,761 | +0.04(+0.10%) |
Mar 07, 2012 | 38.87 | 39.75 | 38.83 | 39.65 | 220,952 | +0.80(+2.06%) |
Mar 06, 2012 | 39.52 | 39.67 | 38.77 | 38.85 | 226,993 | -0.99(-2.49%) |
Mar 05, 2012 | 39.79 | 40.03 | 39.59 | 39.84 | 176,601 | +0.02(+0.05%) |
Mar 02, 2012 | 40.49 | 40.62 | 39.74 | 39.82 | 148,198 | -0.67(-1.66%) |
Mar 01, 2012 | 40.26 | 40.75 | 40.15 | 40.49 | 221,253 | +0.16(+0.39%) |
Feb 29, 2012 | 40.83 | 41.16 | 40.33 | 40.34 | 191,028 | -0.44(-1.08%) |
Feb 28, 2012 | 40.92 | 41.17 | 40.69 | 40.78 | 174,028 | -0.03(-0.07%) |
Feb 27, 2012 | 40.78 | 41.27 | 40.57 | 40.80 | 192,424 | -0.20(-0.50%) |
Feb 24, 2012 | 41.03 | 41.54 | 40.86 | 41.01 | 227,257 | +0.07(+0.17%) |
Feb 23, 2012 | 40.50 | 40.99 | 40.11 | 40.94 | 226,700 | +0.52(+1.28%) |
Feb 22, 2012 | 41.16 | 41.17 | 40.34 | 40.42 | 201,952 | -0.73(-1.78%) |
Feb 21, 2012 | 41.97 | 41.97 | 40.82 | 41.16 | 434,449 | -0.68(-1.63%) |
Feb 17, 2012 | 42.30 | 42.30 | 41.62 | 41.84 | 348,753 | +0.11(+0.26%) |
Feb 16, 2012 | 43.34 | 43.34 | 41.53 | 41.73 | 419,606 | +0.00(+0.00%) |
Feb 15, 2012 | 42.30 | 42.38 | 41.33 | 41.73 | 314,890 | -0.46(-1.09%) |
Feb 14, 2012 | 42.27 | 42.30 | 41.73 | 42.19 | 348,639 | -0.23(-0.55%) |
Feb 13, 2012 | 42.35 | 42.47 | 42.04 | 42.42 | 214,729 | +0.53(+1.26%) |
Feb 10, 2012 | 41.21 | 41.90 | 41.01 | 41.90 | 267,006 | +0.26(+0.63%) |
Feb 09, 2012 | 42.35 | 42.35 | 41.58 | 41.63 | 378,435 | -0.52(-1.22%) |
Feb 08, 2012 | 42.29 | 42.43 | 42.03 | 42.15 | 249,298 | +0.07(+0.16%) |
Feb 07, 2012 | 42.29 | 42.51 | 41.31 | 42.08 | 275,713 | -0.32(-0.76%) |
Feb 06, 2012 | 42.90 | 42.96 | 42.39 | 42.40 | 378,871 | -0.56(-1.29%) |
Feb 03, 2012 | 42.32 | 43.21 | 42.02 | 42.96 | 621,258 | +1.23(+2.94%) |
Feb 02, 2012 | 41.72 | 41.92 | 40.91 | 41.73 | 995,699 | -0.11(-0.26%) |