Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.44 | 41.52 | 40.99 | 41.01 | 119,838 | -0.13(-0.32%) |
Feb 27, 2013 | 40.24 | 41.43 | 40.24 | 41.15 | 166,503 | +1.07(+2.66%) |
Feb 26, 2013 | 39.99 | 40.42 | 39.59 | 40.08 | 131,154 | +0.13(+0.33%) |
Feb 25, 2013 | 40.61 | 40.82 | 39.95 | 39.95 | 191,211 | -0.63(-1.54%) |
Feb 22, 2013 | 40.21 | 40.57 | 39.95 | 40.57 | 94,660 | +0.45(+1.12%) |
Feb 21, 2013 | 40.49 | 40.62 | 39.95 | 40.12 | 151,847 | -0.36(-0.89%) |
Feb 20, 2013 | 40.90 | 40.99 | 40.40 | 40.49 | 197,118 | -0.37(-0.91%) |
Feb 19, 2013 | 41.01 | 41.16 | 40.64 | 40.86 | 178,370 | -0.04(-0.11%) |
Feb 15, 2013 | 40.91 | 41.09 | 40.75 | 40.90 | 152,268 | +0.15(+0.37%) |
Feb 14, 2013 | 40.50 | 41.09 | 40.50 | 40.75 | 106,082 | +0.23(+0.57%) |
Feb 13, 2013 | 40.23 | 40.61 | 40.02 | 40.52 | 216,663 | +0.45(+1.12%) |
Feb 12, 2013 | 39.51 | 40.56 | 39.46 | 40.07 | 187,643 | +0.52(+1.32%) |
Feb 11, 2013 | 39.44 | 39.82 | 39.18 | 39.55 | 120,329 | +0.18(+0.45%) |
Feb 08, 2013 | 39.67 | 39.86 | 39.16 | 39.38 | 108,133 | -0.17(-0.42%) |
Feb 07, 2013 | 39.47 | 39.79 | 38.85 | 39.54 | 101,194 | +0.20(+0.52%) |
Feb 06, 2013 | 39.15 | 39.56 | 39.14 | 39.34 | 214,802 | +0.08(+0.20%) |
Feb 04, 2013 | 39.56 | 39.78 | 38.92 | 39.26 | 151,712 | -0.56(-1.42%) |
Feb 01, 2013 | 39.43 | 39.97 | 39.43 | 39.82 | 94,856 | +0.62(+1.57%) |
Jan 31, 2013 | 39.42 | 39.54 | 38.88 | 39.21 | 114,831 | -0.26(-0.67%) |
Jan 30, 2013 | 40.06 | 40.14 | 39.30 | 39.47 | 319,841 | -0.73(-1.82%) |
Jan 29, 2013 | 39.15 | 40.22 | 39.15 | 40.20 | 124,180 | +0.97(+2.47%) |
Jan 28, 2013 | 39.51 | 39.64 | 39.17 | 39.23 | 91,419 | -0.25(-0.63%) |
Jan 25, 2013 | 39.50 | 39.67 | 39.17 | 39.48 | 193,058 | +0.17(+0.43%) |
Jan 24, 2013 | 38.78 | 39.52 | 38.62 | 39.31 | 137,204 | +0.41(+1.04%) |
Jan 23, 2013 | 38.78 | 38.94 | 38.67 | 38.91 | 139,140 | +0.00(+0.00%) |
Jan 22, 2013 | 38.33 | 38.95 | 38.27 | 38.91 | 114,425 | +0.49(+1.28%) |
Jan 18, 2013 | 37.78 | 38.43 | 37.77 | 38.41 | 101,149 | +0.56(+1.49%) |
Jan 17, 2013 | 37.58 | 37.93 | 37.41 | 37.85 | 128,164 | +0.48(+1.27%) |
Jan 16, 2013 | 37.30 | 37.45 | 37.13 | 37.37 | 131,160 | +0.02(+0.05%) |
Jan 15, 2013 | 37.02 | 37.51 | 37.02 | 37.36 | 116,719 | +0.08(+0.21%) |
Jan 14, 2013 | 37.22 | 37.28 | 36.94 | 37.28 | 531,474 | -0.03(-0.07%) |
Jan 11, 2013 | 37.02 | 37.42 | 36.71 | 37.30 | 190,070 | +0.28(+0.76%) |
Jan 10, 2013 | 36.88 | 37.02 | 36.37 | 37.02 | 114,584 | +0.34(+0.91%) |
Jan 09, 2013 | 36.55 | 37.01 | 36.55 | 36.69 | 147,454 | +0.15(+0.41%) |
Jan 08, 2013 | 36.54 | 36.71 | 36.17 | 36.54 | 96,459 | -0.10(-0.26%) |
Jan 07, 2013 | 36.63 | 36.78 | 36.45 | 36.63 | 51,049 | -0.20(-0.55%) |
Jan 04, 2013 | 36.92 | 37.01 | 36.79 | 36.84 | 102,608 | +0.11(+0.31%) |
Jan 03, 2013 | 36.98 | 37.02 | 36.50 | 36.72 | 100,183 | -0.19(-0.50%) |
Jan 02, 2013 | 37.34 | 37.44 | 36.55 | 36.91 | 161,801 | +0.85(+2.37%) |
Dec 31, 2012 | 35.37 | 36.13 | 35.18 | 36.05 | 75,070 | +0.68(+1.92%) |
Dec 28, 2012 | 35.24 | 35.65 | 35.14 | 35.37 | 66,432 | -0.09(-0.25%) |
Dec 27, 2012 | 35.58 | 35.84 | 34.75 | 35.46 | 89,443 | -0.13(-0.37%) |
Dec 26, 2012 | 35.73 | 35.82 | 35.22 | 35.59 | 59,989 | -0.06(-0.17%) |
Dec 24, 2012 | 35.85 | 35.95 | 35.41 | 35.66 | 51,793 | -0.12(-0.34%) |
Dec 21, 2012 | 35.51 | 35.86 | 35.34 | 35.78 | 300,765 | -0.09(-0.25%) |
Dec 20, 2012 | 35.64 | 36.04 | 35.49 | 35.87 | 62,219 | +0.26(+0.72%) |
Dec 19, 2012 | 35.88 | 35.97 | 35.57 | 35.61 | 61,977 | -0.29(-0.81%) |
Dec 18, 2012 | 35.59 | 35.92 | 35.49 | 35.90 | 68,048 | +0.36(+1.02%) |
Dec 17, 2012 | 35.13 | 35.62 | 34.94 | 35.54 | 80,080 | +0.49(+1.41%) |
Dec 14, 2012 | 34.81 | 35.45 | 34.81 | 35.05 | 81,233 | +0.10(+0.28%) |
Dec 13, 2012 | 35.63 | 35.64 | 34.75 | 34.95 | 357,281 | -0.53(-1.49%) |
Dec 12, 2012 | 35.59 | 35.84 | 35.29 | 35.48 | 103,797 | +0.06(+0.17%) |
Dec 11, 2012 | 34.82 | 35.46 | 34.82 | 35.42 | 427,792 | +0.41(+1.16%) |
Dec 10, 2012 | 35.00 | 35.14 | 34.67 | 35.01 | 202,041 | -0.04(-0.10%) |
Dec 07, 2012 | 35.20 | 35.20 | 34.68 | 35.05 | 75,415 | +0.07(+0.20%) |
Dec 06, 2012 | 35.43 | 35.43 | 34.69 | 34.98 | 56,351 | -0.47(-1.32%) |
Dec 05, 2012 | 35.06 | 35.65 | 34.86 | 35.44 | 153,272 | +0.40(+1.13%) |
Dec 04, 2012 | 34.39 | 35.05 | 34.32 | 35.05 | 191,369 | +0.42(+1.22%) |
Nov 30, 2012 | 34.53 | 34.67 | 34.28 | 34.62 | 129,751 | +0.20(+0.59%) |
Nov 29, 2012 | 34.39 | 34.51 | 33.95 | 34.42 | 200,342 | +0.21(+0.62%) |
Nov 28, 2012 | 33.90 | 34.38 | 33.19 | 34.21 | 353,324 | +0.27(+0.81%) |
Nov 27, 2012 | 33.89 | 34.34 | 33.74 | 33.94 | 309,405 | +0.11(+0.31%) |
Nov 26, 2012 | 33.95 | 34.45 | 33.82 | 33.83 | 171,064 | -0.26(-0.75%) |
Nov 23, 2012 | 33.73 | 34.16 | 33.73 | 34.09 | 23,733 | +0.47(+1.39%) |
Nov 21, 2012 | 33.16 | 33.65 | 33.16 | 33.62 | 39,309 | +0.50(+1.52%) |
Nov 20, 2012 | 33.29 | 33.41 | 32.97 | 33.12 | 93,550 | -0.21(-0.63%) |
Nov 19, 2012 | 33.11 | 33.72 | 32.97 | 33.33 | 169,862 | +0.47(+1.42%) |
Nov 16, 2012 | 32.61 | 32.95 | 32.31 | 32.86 | 281,021 | +0.14(+0.43%) |
Nov 15, 2012 | 32.89 | 33.18 | 32.23 | 32.72 | 180,570 | -0.25(-0.75%) |
Nov 14, 2012 | 33.91 | 33.94 | 32.79 | 32.97 | 186,529 | -0.91(-2.68%) |
Nov 13, 2012 | 33.72 | 34.46 | 33.72 | 33.87 | 173,231 | +0.07(+0.21%) |
Nov 12, 2012 | 34.18 | 34.26 | 33.65 | 33.80 | 74,251 | -0.31(-0.90%) |
Nov 09, 2012 | 34.11 | 34.61 | 33.53 | 34.11 | 127,339 | +0.43(+1.28%) |
Nov 08, 2012 | 34.38 | 34.38 | 33.28 | 33.68 | 167,646 | -0.63(-1.82%) |
Nov 07, 2012 | 34.72 | 35.11 | 34.25 | 34.31 | 200,789 | -0.63(-1.79%) |
Nov 06, 2012 | 35.28 | 35.52 | 34.83 | 34.93 | 157,096 | +0.15(+0.43%) |
Nov 05, 2012 | 34.84 | 35.54 | 34.29 | 34.78 | 311,644 | +0.07(+0.20%) |
Nov 02, 2012 | 33.51 | 35.21 | 33.20 | 34.71 | 353,643 | +1.36(+4.07%) |
Nov 01, 2012 | 32.18 | 33.50 | 32.18 | 33.35 | 244,719 | +1.13(+3.50%) |
Oct 31, 2012 | 31.37 | 32.40 | 31.31 | 32.23 | 356,885 | +0.96(+3.07%) |
Oct 26, 2012 | 31.81 | 31.27 | 31.27 | 31.27 | 106,300 | -0.51(-1.61%) |
Oct 25, 2012 | 32.00 | 32.26 | 31.62 | 31.78 | 139,256 | +0.01(+0.03%) |
Oct 24, 2012 | 32.53 | 32.53 | 31.73 | 31.77 | 134,080 | -0.56(-1.72%) |
Oct 23, 2012 | 31.94 | 32.52 | 31.79 | 32.32 | 76,166 | +0.37(+1.16%) |
Oct 19, 2012 | 32.11 | 32.50 | 31.78 | 31.95 | 218,332 | -0.38(-1.17%) |
Oct 18, 2012 | 32.53 | 32.76 | 32.31 | 32.33 | 367,296 | -0.33(-1.00%) |
Oct 17, 2012 | 32.59 | 33.02 | 32.39 | 32.66 | 103,583 | +0.04(+0.11%) |
Oct 16, 2012 | 32.55 | 32.67 | 32.35 | 32.62 | 112,232 | +0.26(+0.79%) |
Oct 15, 2012 | 32.31 | 32.79 | 32.10 | 32.37 | 125,453 | +0.24(+0.74%) |
Oct 12, 2012 | 32.39 | 32.61 | 31.98 | 32.13 | 53,492 | -0.20(-0.63%) |
Oct 11, 2012 | 32.68 | 32.78 | 32.28 | 32.33 | 69,975 | -0.08(-0.24%) |
Oct 10, 2012 | 32.65 | 32.65 | 32.13 | 32.41 | 40,681 | -0.16(-0.49%) |
Oct 09, 2012 | 33.14 | 33.15 | 32.38 | 32.57 | 96,636 | -0.64(-1.94%) |
Oct 08, 2012 | 33.21 | 33.63 | 32.91 | 33.21 | 63,059 | -0.19(-0.55%) |
Oct 05, 2012 | 33.13 | 33.53 | 33.05 | 33.40 | 110,274 | +0.34(+1.04%) |
Oct 04, 2012 | 33.04 | 33.30 | 32.61 | 33.05 | 78,147 | +0.18(+0.54%) |
Oct 03, 2012 | 32.61 | 33.19 | 32.44 | 32.88 | 126,092 | +0.25(+0.76%) |
Oct 02, 2012 | 32.37 | 32.72 | 32.15 | 32.63 | 76,292 | +0.35(+1.09%) |
Oct 01, 2012 | 31.83 | 32.30 | 31.64 | 32.28 | 310,863 | +0.54(+1.69%) |
Sep 28, 2012 | 31.58 | 31.88 | 31.25 | 31.74 | 79,957 | +0.05(+0.17%) |
Sep 27, 2012 | 31.71 | 31.92 | 31.43 | 31.69 | 153,693 | +0.01(+0.03%) |
Sep 26, 2012 | 31.71 | 31.75 | 31.05 | 31.68 | 147,439 | -0.04(-0.11%) |
Sep 25, 2012 | 32.88 | 32.93 | 31.22 | 31.72 | 226,237 | -1.15(-3.49%) |
Sep 24, 2012 | 33.32 | 33.32 | 32.56 | 32.86 | 157,270 | -0.67(-2.00%) |
Sep 21, 2012 | 33.40 | 33.58 | 33.11 | 33.53 | 137,640 | +0.23(+0.69%) |
Sep 20, 2012 | 33.08 | 33.48 | 32.86 | 33.30 | 69,757 | -0.04(-0.13%) |
Sep 19, 2012 | 33.31 | 33.70 | 33.18 | 33.35 | 142,523 | +0.03(+0.08%) |
Sep 18, 2012 | 33.80 | 33.80 | 33.15 | 33.32 | 139,846 | -0.66(-1.95%) |
Sep 17, 2012 | 34.09 | 34.20 | 33.68 | 33.98 | 89,484 | -0.29(-0.85%) |
Sep 14, 2012 | 34.26 | 34.35 | 33.86 | 34.27 | 165,634 | +0.02(+0.05%) |
Sep 13, 2012 | 34.15 | 34.68 | 33.79 | 34.25 | 232,218 | -0.12(-0.36%) |
Sep 12, 2012 | 34.35 | 34.39 | 34.06 | 34.38 | 59,672 | +0.15(+0.44%) |
Sep 11, 2012 | 34.07 | 34.46 | 33.96 | 34.23 | 84,783 | +0.19(+0.57%) |
Sep 10, 2012 | 34.09 | 34.24 | 33.95 | 34.03 | 98,744 | -0.14(-0.41%) |
Sep 07, 2012 | 34.02 | 34.37 | 33.83 | 34.17 | 81,690 | +0.32(+0.94%) |
Sep 06, 2012 | 33.43 | 34.13 | 33.36 | 33.86 | 141,368 | +0.57(+1.72%) |
Sep 05, 2012 | 33.16 | 33.42 | 32.99 | 33.28 | 104,857 | +0.06(+0.19%) |
Sep 04, 2012 | 32.96 | 33.27 | 32.49 | 33.22 | 135,252 | +0.13(+0.40%) |
Aug 31, 2012 | 33.23 | 33.27 | 32.65 | 33.09 | 109,967 | +0.08(+0.24%) |
Aug 30, 2012 | 32.93 | 33.17 | 32.67 | 33.01 | 132,405 | -0.10(-0.29%) |
Aug 29, 2012 | 33.15 | 33.40 | 32.87 | 33.11 | 128,063 | +0.06(+0.19%) |
Aug 27, 2012 | 32.84 | 33.13 | 32.74 | 33.05 | 127,397 | +0.27(+0.83%) |
Aug 24, 2012 | 32.61 | 33.11 | 32.34 | 32.77 | 97,636 | -0.02(-0.05%) |
Aug 23, 2012 | 32.83 | 32.97 | 32.56 | 32.79 | 89,625 | -0.13(-0.40%) |
Aug 22, 2012 | 33.24 | 33.27 | 32.71 | 32.92 | 126,971 | -0.26(-0.80%) |
Aug 21, 2012 | 33.32 | 33.91 | 33.05 | 33.19 | 226,585 | -0.14(-0.42%) |
Aug 20, 2012 | 32.16 | 33.56 | 32.16 | 33.33 | 488,207 | +1.16(+3.62%) |
Aug 17, 2012 | 31.05 | 32.24 | 31.05 | 32.16 | 368,882 | +1.10(+3.55%) |
Aug 16, 2012 | 30.28 | 31.20 | 30.14 | 31.06 | 189,693 | +0.76(+2.50%) |
Aug 15, 2012 | 29.95 | 30.33 | 29.79 | 30.30 | 111,067 | +0.44(+1.48%) |
Aug 14, 2012 | 29.80 | 30.07 | 29.78 | 29.86 | 220,584 | +0.11(+0.39%) |
Aug 13, 2012 | 29.99 | 30.05 | 29.59 | 29.75 | 248,606 | -0.23(-0.76%) |
Aug 10, 2012 | 29.80 | 30.09 | 29.77 | 29.98 | 154,628 | +0.01(+0.03%) |
Aug 09, 2012 | 29.35 | 30.22 | 29.35 | 29.97 | 314,382 | +0.58(+1.98%) |
Aug 08, 2012 | 28.78 | 29.43 | 28.78 | 29.39 | 209,190 | +0.43(+1.49%) |
Aug 07, 2012 | 29.34 | 29.44 | 28.75 | 28.96 | 309,545 | +0.32(+1.11%) |
Aug 06, 2012 | 28.63 | 28.97 | 28.49 | 28.64 | 141,974 | +0.01(+0.03%) |
Aug 03, 2012 | 29.85 | 29.91 | 28.52 | 28.63 | 420,246 | -0.95(-3.22%) |
Aug 02, 2012 | 29.19 | 30.00 | 28.82 | 29.58 | 225,309 | +0.09(+0.30%) |
Aug 01, 2012 | 30.61 | 30.75 | 29.43 | 29.49 | 214,447 | -0.89(-2.93%) |
Jul 31, 2012 | 30.28 | 30.65 | 30.24 | 30.38 | 123,846 | -0.02(-0.06%) |
Jul 30, 2012 | 30.23 | 30.60 | 30.23 | 30.40 | 220,608 | +0.30(+1.00%) |
Jul 27, 2012 | 30.23 | 30.34 | 29.91 | 30.10 | 565,001 | +0.14(+0.47%) |
Jul 26, 2012 | 31.17 | 31.38 | 29.89 | 29.96 | 283,832 | -0.83(-2.69%) |
Jul 25, 2012 | 31.11 | 31.46 | 30.68 | 30.79 | 141,843 | -0.10(-0.31%) |
Jul 24, 2012 | 31.50 | 31.64 | 30.68 | 30.89 | 117,636 | -0.63(-2.01%) |
Jul 23, 2012 | 31.24 | 31.79 | 31.13 | 31.52 | 62,125 | -0.30(-0.94%) |
Jul 20, 2012 | 31.86 | 31.99 | 31.60 | 31.82 | 90,534 | -0.28(-0.88%) |
Jul 19, 2012 | 32.46 | 32.52 | 32.01 | 32.10 | 66,512 | -0.16(-0.49%) |
Jul 18, 2012 | 31.51 | 32.44 | 31.44 | 32.26 | 172,671 | +0.64(+2.04%) |
Jul 17, 2012 | 31.01 | 31.70 | 30.82 | 31.62 | 96,511 | +0.71(+2.31%) |
Jul 16, 2012 | 31.37 | 31.43 | 30.87 | 30.90 | 152,521 | -0.58(-1.85%) |
Jul 13, 2012 | 30.90 | 31.63 | 30.90 | 31.49 | 168,225 | +0.60(+1.94%) |
Jul 12, 2012 | 31.01 | 31.18 | 30.67 | 30.89 | 184,691 | -0.40(-1.27%) |
Jul 11, 2012 | 32.36 | 32.44 | 31.03 | 31.28 | 167,352 | -1.01(-3.14%) |
Jul 10, 2012 | 33.33 | 33.45 | 32.18 | 32.30 | 138,985 | -0.81(-2.45%) |
Jul 09, 2012 | 33.03 | 33.25 | 32.78 | 33.11 | 128,466 | -0.04(-0.13%) |
Jul 06, 2012 | 32.79 | 33.20 | 32.75 | 33.15 | 142,160 | +0.01(+0.03%) |
Jul 05, 2012 | 32.88 | 33.33 | 32.72 | 33.14 | 104,794 | +0.12(+0.37%) |
Jul 03, 2012 | 32.46 | 33.18 | 32.06 | 33.02 | 200,038 | +0.49(+1.52%) |
Jul 02, 2012 | 32.49 | 32.92 | 31.90 | 32.53 | 293,781 | -0.41(-1.26%) |
Jun 29, 2012 | 32.96 | 33.05 | 32.55 | 32.94 | 381,865 | +0.71(+2.19%) |
Jun 28, 2012 | 32.19 | 32.39 | 31.55 | 32.24 | 118,085 | -0.23(-0.71%) |
Jun 27, 2012 | 32.29 | 32.75 | 32.29 | 32.46 | 196,704 | +0.21(+0.66%) |
Jun 26, 2012 | 32.55 | 32.63 | 32.11 | 32.25 | 102,875 | -0.26(-0.79%) |
Jun 25, 2012 | 32.74 | 32.88 | 32.40 | 32.51 | 253,014 | -0.66(-1.99%) |
Jun 22, 2012 | 33.29 | 33.43 | 32.86 | 33.17 | 217,051 | +0.04(+0.13%) |
Jun 21, 2012 | 33.87 | 33.98 | 32.94 | 33.13 | 154,959 | -0.81(-2.39%) |
Jun 20, 2012 | 34.26 | 34.44 | 33.83 | 33.94 | 207,621 | -0.46(-1.33%) |
Jun 19, 2012 | 33.42 | 34.57 | 33.36 | 34.39 | 108,820 | +1.04(+3.12%) |
Jun 18, 2012 | 32.96 | 33.65 | 32.95 | 33.35 | 88,295 | +0.18(+0.53%) |
Jun 15, 2012 | 33.07 | 33.56 | 32.64 | 33.18 | 354,053 | +0.11(+0.35%) |
Jun 14, 2012 | 32.94 | 33.35 | 32.71 | 33.06 | 139,897 | +0.17(+0.51%) |
Jun 13, 2012 | 34.00 | 34.11 | 32.70 | 32.90 | 450,963 | -1.18(-3.47%) |
Jun 12, 2012 | 34.03 | 34.32 | 33.62 | 34.08 | 147,464 | +0.19(+0.57%) |
Jun 11, 2012 | 34.75 | 34.81 | 33.78 | 33.88 | 172,036 | -0.54(-1.56%) |
Jun 08, 2012 | 34.19 | 34.84 | 34.03 | 34.42 | 180,609 | +0.14(+0.41%) |
Jun 07, 2012 | 34.15 | 34.52 | 33.95 | 34.28 | 318,241 | +0.49(+1.46%) |
Jun 06, 2012 | 33.51 | 34.00 | 33.42 | 33.79 | 354,869 | +0.46(+1.38%) |
Jun 05, 2012 | 33.10 | 33.60 | 32.89 | 33.33 | 151,054 | +0.11(+0.32%) |
Jun 04, 2012 | 33.08 | 33.24 | 32.52 | 33.22 | 173,868 | +0.48(+1.45%) |
Jun 01, 2012 | 33.09 | 33.32 | 32.15 | 32.75 | 149,461 | -1.21(-3.56%) |
May 31, 2012 | 34.02 | 34.36 | 33.35 | 33.95 | 215,646 | -0.16(-0.47%) |
May 30, 2012 | 34.05 | 34.24 | 33.80 | 34.11 | 106,163 | -0.30(-0.87%) |
May 29, 2012 | 33.87 | 34.53 | 33.87 | 34.41 | 118,847 | +0.77(+2.28%) |
May 25, 2012 | 33.57 | 33.94 | 33.46 | 33.65 | 97,645 | +0.19(+0.55%) |
May 24, 2012 | 33.18 | 33.47 | 32.90 | 33.46 | 216,933 | +0.30(+0.90%) |
May 23, 2012 | 32.75 | 33.20 | 32.51 | 33.16 | 219,547 | +0.04(+0.13%) |
May 22, 2012 | 33.27 | 33.47 | 32.92 | 33.12 | 132,930 | -0.13(-0.40%) |
May 21, 2012 | 32.97 | 33.78 | 32.61 | 33.25 | 151,963 | +0.31(+0.94%) |
May 18, 2012 | 33.50 | 33.50 | 32.76 | 32.94 | 224,737 | -0.67(-1.99%) |
May 17, 2012 | 33.87 | 33.87 | 33.20 | 33.61 | 227,307 | -0.28(-0.83%) |
May 16, 2012 | 34.82 | 34.88 | 33.85 | 33.89 | 222,471 | -0.86(-2.49%) |
May 15, 2012 | 34.77 | 34.86 | 34.53 | 34.76 | 176,162 | -0.13(-0.38%) |
May 14, 2012 | 34.80 | 35.26 | 34.51 | 34.89 | 166,450 | -0.32(-0.90%) |
May 11, 2012 | 35.59 | 35.73 | 35.09 | 35.21 | 145,302 | -0.53(-1.48%) |
May 10, 2012 | 36.09 | 36.22 | 35.51 | 35.73 | 131,691 | +0.01(+0.02%) |
May 09, 2012 | 35.69 | 35.95 | 35.44 | 35.73 | 134,813 | -0.37(-1.03%) |
May 08, 2012 | 35.88 | 36.18 | 35.45 | 36.10 | 123,048 | +0.07(+0.20%) |
May 07, 2012 | 35.86 | 36.31 | 35.76 | 36.03 | 137,370 | -0.09(-0.24%) |
May 04, 2012 | 37.29 | 37.30 | 35.93 | 36.11 | 252,443 | -1.22(-3.26%) |
May 03, 2012 | 39.23 | 39.23 | 36.89 | 37.33 | 402,806 | +0.78(+2.12%) |
May 02, 2012 | 35.95 | 36.66 | 35.84 | 36.55 | 143,431 | +0.29(+0.80%) |
May 01, 2012 | 36.45 | 36.97 | 36.24 | 36.26 | 144,005 | -0.24(-0.65%) |
Apr 30, 2012 | 36.81 | 36.95 | 36.25 | 36.50 | 104,289 | -0.41(-1.12%) |
Apr 27, 2012 | 36.58 | 36.99 | 36.23 | 36.92 | 115,864 | +0.41(+1.11%) |
Apr 26, 2012 | 36.55 | 36.90 | 36.31 | 36.51 | 133,203 | -0.16(-0.43%) |
Apr 25, 2012 | 36.27 | 36.97 | 36.27 | 36.67 | 83,958 | +0.71(+1.96%) |
Apr 24, 2012 | 35.90 | 36.31 | 35.73 | 35.96 | 134,523 | +0.09(+0.25%) |
Apr 23, 2012 | 35.66 | 35.90 | 35.24 | 35.88 | 97,814 | -0.12(-0.34%) |
Apr 20, 2012 | 36.19 | 36.41 | 35.74 | 36.00 | 148,189 | +0.25(+0.69%) |
Apr 19, 2012 | 35.76 | 36.15 | 35.21 | 35.75 | 135,558 | -0.07(-0.20%) |
Apr 18, 2012 | 35.74 | 36.11 | 35.54 | 35.82 | 61,779 | -0.12(-0.34%) |
Apr 17, 2012 | 35.81 | 36.27 | 35.65 | 35.95 | 121,041 | +0.37(+1.04%) |
Apr 16, 2012 | 35.31 | 35.73 | 34.95 | 35.58 | 204,934 | +0.37(+1.05%) |
Apr 13, 2012 | 35.80 | 35.80 | 35.04 | 35.21 | 123,283 | -0.79(-2.20%) |
Apr 12, 2012 | 35.12 | 36.34 | 35.04 | 36.00 | 308,350 | +0.86(+2.43%) |
Apr 11, 2012 | 34.91 | 35.20 | 34.56 | 35.14 | 134,586 | +0.64(+1.87%) |
Apr 10, 2012 | 35.19 | 35.28 | 34.35 | 34.50 | 168,700 | -0.69(-1.95%) |
Apr 09, 2012 | 35.27 | 35.46 | 34.98 | 35.19 | 164,719 | -0.67(-1.87%) |
Apr 05, 2012 | 36.12 | 36.41 | 35.58 | 35.86 | 86,854 | -0.48(-1.33%) |
Apr 04, 2012 | 36.11 | 36.39 | 35.76 | 36.34 | 157,632 | -0.19(-0.53%) |
Apr 03, 2012 | 36.41 | 36.80 | 36.29 | 36.54 | 226,942 | +0.02(+0.05%) |
Apr 02, 2012 | 36.20 | 36.74 | 35.69 | 36.52 | 235,823 | +0.29(+0.80%) |
Mar 30, 2012 | 36.03 | 36.57 | 35.92 | 36.23 | 295,675 | +0.49(+1.38%) |
Mar 29, 2012 | 35.21 | 35.86 | 35.04 | 35.73 | 97,882 | +0.19(+0.55%) |
Mar 28, 2012 | 35.81 | 36.14 | 35.32 | 35.54 | 195,736 | -0.38(-1.06%) |
Mar 27, 2012 | 35.38 | 36.03 | 35.23 | 35.92 | 467,332 | +0.57(+1.62%) |
Mar 26, 2012 | 34.67 | 35.36 | 34.58 | 35.35 | 347,074 | +0.96(+2.79%) |
Mar 23, 2012 | 33.92 | 34.47 | 33.69 | 34.39 | 187,185 | +0.44(+1.30%) |
Mar 22, 2012 | 33.96 | 34.51 | 33.62 | 33.95 | 246,682 | -0.43(-1.26%) |
Mar 21, 2012 | 34.06 | 34.57 | 33.86 | 34.38 | 330,991 | +0.71(+2.09%) |
Mar 20, 2012 | 33.50 | 33.86 | 33.44 | 33.67 | 127,234 | +0.03(+0.08%) |
Mar 19, 2012 | 33.43 | 33.79 | 33.35 | 33.65 | 468,394 | +0.22(+0.66%) |
Mar 16, 2012 | 33.20 | 33.64 | 33.02 | 33.43 | 302,744 | +0.27(+0.82%) |
Mar 15, 2012 | 32.98 | 33.22 | 32.84 | 33.15 | 128,732 | +0.18(+0.53%) |
Mar 14, 2012 | 33.03 | 33.51 | 32.90 | 32.98 | 56,895 | -0.15(-0.45%) |
Mar 13, 2012 | 32.72 | 33.19 | 32.61 | 33.13 | 120,003 | +0.58(+1.79%) |
Mar 12, 2012 | 32.43 | 32.87 | 32.43 | 32.54 | 97,491 | +0.09(+0.27%) |
Mar 09, 2012 | 31.89 | 32.75 | 31.89 | 32.46 | 141,662 | +0.55(+1.71%) |
Mar 08, 2012 | 31.98 | 32.11 | 31.57 | 31.91 | 235,584 | +0.10(+0.30%) |
Mar 07, 2012 | 31.86 | 31.97 | 31.70 | 31.81 | 145,941 | +0.08(+0.25%) |
Mar 06, 2012 | 32.53 | 32.62 | 31.57 | 31.73 | 223,106 | -1.23(-3.72%) |
Mar 05, 2012 | 33.08 | 33.20 | 32.78 | 32.96 | 464,954 | -0.19(-0.56%) |
Mar 02, 2012 | 33.26 | 33.49 | 32.92 | 33.14 | 158,845 | -0.16(-0.48%) |