Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.91 | 45.96 | 45.66 | 45.84 | 28,558 | -0.07(-0.15%) |
Feb 27, 2013 | 45.16 | 46.00 | 45.10 | 45.91 | 22,422 | +0.58(+1.28%) |
Feb 26, 2013 | 45.48 | 45.60 | 44.99 | 45.33 | 19,021 | -0.42(-0.92%) |
Feb 25, 2013 | 47.14 | 47.23 | 45.75 | 45.75 | 12,273 | -0.83(-1.78%) |
Feb 22, 2013 | 46.41 | 46.60 | 46.10 | 46.58 | 14,798 | -0.34(-0.72%) |
Feb 21, 2013 | 46.65 | 46.99 | 46.58 | 46.92 | 32,159 | -0.84(-1.76%) |
Feb 20, 2013 | 48.32 | 48.42 | 47.76 | 47.76 | 21,901 | -0.32(-0.67%) |
Feb 19, 2013 | 47.75 | 48.13 | 47.75 | 48.08 | 23,555 | +1.30(+2.78%) |
Feb 15, 2013 | 46.82 | 47.00 | 46.70 | 46.78 | 22,503 | +0.36(+0.78%) |
Feb 14, 2013 | 46.14 | 46.42 | 46.11 | 46.42 | 10,381 | -0.36(-0.77%) |
Feb 13, 2013 | 46.77 | 46.92 | 46.67 | 46.78 | 111,071 | +0.29(+0.62%) |
Feb 12, 2013 | 46.08 | 46.53 | 46.08 | 46.49 | 16,534 | +0.34(+0.74%) |
Feb 11, 2013 | 46.09 | 46.28 | 45.88 | 46.15 | 30,524 | +0.07(+0.15%) |
Feb 08, 2013 | 45.85 | 46.09 | 45.81 | 46.08 | 148,533 | +0.91(+2.01%) |
Feb 07, 2013 | 45.10 | 45.19 | 44.87 | 45.17 | 176,789 | -0.29(-0.64%) |
Feb 06, 2013 | 45.24 | 45.60 | 45.24 | 45.46 | 20,224 | -0.64(-1.39%) |
Feb 04, 2013 | 46.55 | 46.73 | 46.00 | 46.10 | 11,199 | -2.19(-4.54%) |
Feb 01, 2013 | 48.00 | 48.42 | 47.81 | 48.29 | 21,696 | +1.72(+3.69%) |
Jan 31, 2013 | 46.54 | 46.75 | 46.41 | 46.57 | 25,665 | -0.32(-0.68%) |
Jan 30, 2013 | 47.11 | 47.23 | 46.89 | 46.89 | 85,168 | -0.53(-1.12%) |
Jan 29, 2013 | 47.03 | 47.42 | 47.02 | 47.42 | 14,072 | +0.42(+0.89%) |
Jan 28, 2013 | 46.98 | 47.16 | 46.87 | 47.00 | 30,443 | -0.35(-0.74%) |
Jan 25, 2013 | 47.11 | 47.35 | 47.04 | 47.35 | 15,383 | +0.79(+1.70%) |
Jan 24, 2013 | 46.49 | 46.72 | 46.45 | 46.56 | 47,725 | -0.14(-0.30%) |
Jan 23, 2013 | 46.75 | 46.89 | 46.57 | 46.70 | 15,393 | +0.21(+0.45%) |
Jan 22, 2013 | 46.53 | 46.54 | 46.24 | 46.49 | 23,670 | -0.81(-1.71%) |
Jan 18, 2013 | 47.38 | 47.49 | 47.07 | 47.30 | 15,457 | -0.22(-0.46%) |
Jan 17, 2013 | 47.30 | 47.59 | 47.24 | 47.52 | 22,823 | +1.13(+2.44%) |
Jan 16, 2013 | 46.12 | 46.74 | 46.12 | 46.39 | 14,515 | +0.89(+1.96%) |
Jan 15, 2013 | 45.35 | 45.65 | 45.28 | 45.50 | 21,803 | -0.17(-0.37%) |
Jan 14, 2013 | 45.62 | 45.74 | 45.53 | 45.67 | 24,418 | +0.89(+1.99%) |
Jan 12, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.00(+0.00%) |
Jan 11, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.09(+0.20%) |
Jan 10, 2013 | 44.51 | 44.69 | 44.32 | 44.69 | 33,019 | +0.73(+1.66%) |
Jan 09, 2013 | 43.42 | 44.08 | 43.41 | 43.96 | 17,952 | +0.32(+0.73%) |
Jan 08, 2013 | 43.46 | 43.65 | 43.31 | 43.64 | 24,997 | +0.05(+0.11%) |
Jan 07, 2013 | 43.35 | 43.60 | 43.27 | 43.59 | 24,229 | -0.27(-0.62%) |
Jan 04, 2013 | 43.49 | 43.87 | 43.45 | 43.86 | 35,674 | -0.03(-0.07%) |
Jan 03, 2013 | 44.11 | 44.16 | 43.87 | 43.89 | 20,960 | -0.81(-1.81%) |
Jan 02, 2013 | 44.69 | 44.75 | 44.45 | 44.70 | 27,906 | -0.10(-0.22%) |
Dec 31, 2012 | 44.54 | 44.92 | 44.29 | 44.80 | 24,750 | +0.59(+1.33%) |
Dec 28, 2012 | 44.26 | 44.69 | 44.20 | 44.21 | 27,423 | -0.51(-1.14%) |
Dec 27, 2012 | 44.77 | 44.79 | 44.40 | 44.72 | 71,105 | +0.24(+0.54%) |
Dec 26, 2012 | 44.13 | 45.15 | 44.13 | 44.48 | 11,725 | +0.08(+0.18%) |
Dec 24, 2012 | 44.20 | 44.81 | 44.20 | 44.40 | 40,122 | +0.19(+0.43%) |
Dec 21, 2012 | 44.31 | 44.55 | 44.17 | 44.21 | 72,649 | -0.31(-0.70%) |
Dec 20, 2012 | 44.52 | 44.65 | 44.37 | 44.52 | 62,689 | -0.07(-0.16%) |
Dec 19, 2012 | 44.87 | 44.89 | 44.59 | 44.59 | 205,014 | +0.07(+0.16%) |
Dec 18, 2012 | 44.21 | 44.72 | 44.16 | 44.52 | 19,335 | -0.28(-0.62%) |
Dec 17, 2012 | 44.65 | 44.98 | 44.65 | 44.80 | 14,927 | +0.06(+0.13%) |
Dec 14, 2012 | 44.53 | 44.80 | 44.47 | 44.74 | 35,465 | +0.60(+1.36%) |
Dec 13, 2012 | 44.28 | 44.37 | 44.06 | 44.14 | 144,095 | -0.81(-1.80%) |
Dec 12, 2012 | 44.73 | 45.37 | 44.73 | 44.95 | 19,297 | +0.75(+1.70%) |
Dec 11, 2012 | 44.26 | 44.32 | 44.13 | 44.20 | 14,000 | +0.01(+0.02%) |
Dec 10, 2012 | 43.91 | 44.35 | 43.74 | 44.19 | 55,721 | +0.57(+1.31%) |
Dec 07, 2012 | 43.53 | 43.74 | 43.49 | 43.62 | 269,618 | -0.20(-0.46%) |
Dec 06, 2012 | 43.67 | 43.82 | 43.50 | 43.82 | 30,845 | +0.13(+0.30%) |
Dec 05, 2012 | 43.61 | 43.87 | 43.55 | 43.69 | 65,802 | -0.49(-1.11%) |
Dec 04, 2012 | 43.94 | 44.20 | 43.85 | 44.18 | 27,186 | +0.04(+0.09%) |
Nov 30, 2012 | 44.08 | 44.15 | 43.88 | 44.14 | 18,844 | +0.51(+1.17%) |
Nov 29, 2012 | 43.53 | 43.65 | 43.30 | 43.63 | 22,177 | +0.22(+0.51%) |
Nov 28, 2012 | 42.80 | 43.41 | 42.69 | 43.41 | 14,729 | +0.35(+0.81%) |
Nov 27, 2012 | 42.71 | 43.14 | 42.71 | 43.06 | 5,080 | +0.16(+0.37%) |
Nov 26, 2012 | 42.83 | 43.05 | 42.79 | 42.90 | 19,834 | +0.11(+0.26%) |
Nov 24, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +0.00(+0.00%) |
Nov 23, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +1.20(+2.89%) |
Nov 21, 2012 | 41.55 | 41.69 | 41.42 | 41.59 | 19,433 | -0.33(-0.79%) |
Nov 20, 2012 | 41.51 | 41.95 | 41.50 | 41.92 | 26,824 | +0.33(+0.79%) |
Nov 19, 2012 | 41.06 | 41.68 | 41.06 | 41.59 | 50,488 | +1.54(+3.85%) |
Nov 16, 2012 | 40.14 | 40.21 | 39.69 | 40.05 | 36,867 | -0.22(-0.55%) |
Nov 15, 2012 | 40.32 | 40.49 | 40.18 | 40.27 | 31,961 | +0.00(+0.00%) |
Nov 14, 2012 | 40.77 | 40.80 | 40.06 | 40.27 | 37,552 | -0.48(-1.18%) |
Nov 13, 2012 | 40.40 | 40.98 | 40.40 | 40.75 | 86,111 | -0.13(-0.32%) |
Nov 12, 2012 | 41.03 | 41.12 | 40.77 | 40.88 | 20,974 | +0.22(+0.54%) |
Nov 09, 2012 | 40.62 | 40.90 | 40.62 | 40.66 | 15,002 | -0.22(-0.54%) |
Nov 08, 2012 | 41.42 | 41.44 | 40.81 | 40.88 | 11,009 | -0.94(-2.25%) |
Nov 07, 2012 | 41.71 | 42.00 | 41.50 | 41.82 | 12,936 | -0.77(-1.81%) |
Nov 06, 2012 | 42.27 | 42.60 | 42.27 | 42.59 | 7,759 | +0.09(+0.21%) |
Nov 05, 2012 | 42.27 | 42.50 | 42.25 | 42.50 | 19,184 | -0.08(-0.19%) |
Nov 02, 2012 | 42.85 | 42.97 | 42.58 | 42.58 | 14,831 | -0.56(-1.30%) |
Nov 01, 2012 | 43.10 | 43.20 | 42.80 | 43.14 | 16,239 | +0.19(+0.44%) |
Oct 31, 2012 | 43.44 | 43.44 | 42.54 | 42.95 | 41,581 | +1.00(+2.38%) |
Oct 26, 2012 | 41.95 | 41.95 | 41.95 | 0 | -0.18(-0.43%) | |
Oct 25, 2012 | 42.67 | 42.67 | 42.01 | 42.13 | 32,042 | +0.38(+0.91%) |
Oct 24, 2012 | 42.15 | 42.15 | 41.75 | 41.75 | 95,848 | -0.29(-0.69%) |
Oct 23, 2012 | 42.23 | 42.24 | 41.83 | 42.04 | 37,315 | -1.37(-3.16%) |
Oct 19, 2012 | 43.72 | 43.81 | 43.20 | 43.41 | 14,589 | -0.64(-1.46%) |
Oct 18, 2012 | 44.10 | 44.39 | 43.85 | 44.05 | 31,746 | -0.84(-1.87%) |
Oct 17, 2012 | 44.48 | 44.89 | 44.48 | 44.89 | 8,120 | +0.64(+1.45%) |
Oct 16, 2012 | 43.86 | 44.40 | 43.86 | 44.25 | 15,622 | +0.75(+1.72%) |
Oct 15, 2012 | 43.39 | 43.58 | 43.23 | 43.50 | 12,751 | +0.24(+0.55%) |
Oct 12, 2012 | 43.26 | 43.31 | 43.02 | 43.26 | 10,949 | +0.44(+1.03%) |
Oct 11, 2012 | 43.05 | 43.20 | 42.75 | 42.82 | 12,220 | +0.75(+1.78%) |
Oct 10, 2012 | 42.25 | 42.52 | 42.02 | 42.07 | 54,067 | -0.29(-0.68%) |
Oct 09, 2012 | 42.55 | 42.55 | 42.26 | 42.36 | 26,018 | -0.54(-1.26%) |
Oct 08, 2012 | 42.86 | 42.94 | 42.74 | 42.90 | 4,365 | -0.44(-1.02%) |
Oct 06, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.00(+0.00%) |
Oct 05, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.71(+1.67%) |
Oct 04, 2012 | 42.46 | 42.66 | 42.31 | 42.63 | 14,488 | +0.99(+2.38%) |
Oct 03, 2012 | 41.52 | 41.64 | 41.25 | 41.64 | 17,340 | -0.21(-0.50%) |
Oct 02, 2012 | 42.25 | 42.25 | 41.59 | 41.85 | 469,154 | -0.01(-0.02%) |
Oct 01, 2012 | 42.25 | 42.34 | 41.86 | 41.86 | 19,847 | +0.72(+1.75%) |
Sep 28, 2012 | 41.34 | 41.38 | 40.98 | 41.14 | 22,466 | -0.70(-1.67%) |
Sep 27, 2012 | 41.34 | 41.88 | 41.25 | 41.84 | 17,186 | +0.21(+0.50%) |
Sep 26, 2012 | 41.46 | 41.82 | 41.36 | 41.63 | 9,150 | -0.46(-1.09%) |
Sep 25, 2012 | 42.43 | 42.68 | 42.05 | 42.09 | 70,105 | +0.11(+0.26%) |
Sep 24, 2012 | 41.83 | 42.03 | 41.70 | 41.98 | 26,466 | -0.38(-0.90%) |
Sep 21, 2012 | 42.57 | 42.67 | 42.18 | 42.36 | 12,546 | -0.07(-0.16%) |
Sep 20, 2012 | 42.38 | 42.64 | 41.95 | 42.43 | 18,329 | -0.17(-0.40%) |
Sep 19, 2012 | 42.46 | 42.88 | 42.45 | 42.60 | 21,912 | +0.47(+1.12%) |
Sep 18, 2012 | 42.04 | 42.40 | 41.98 | 42.13 | 8,441 | +0.43(+1.03%) |
Sep 17, 2012 | 41.91 | 42.05 | 41.68 | 41.70 | 13,663 | -0.66(-1.56%) |
Sep 14, 2012 | 41.95 | 42.39 | 41.60 | 42.36 | 50,354 | +0.64(+1.53%) |
Sep 13, 2012 | 40.86 | 41.74 | 40.73 | 41.72 | 39,520 | +1.01(+2.49%) |
Sep 12, 2012 | 40.77 | 41.10 | 40.66 | 40.71 | 147,982 | -0.10(-0.26%) |
Sep 11, 2012 | 40.31 | 41.15 | 40.31 | 40.81 | 118,127 | +0.01(+0.02%) |
Sep 10, 2012 | 40.97 | 41.05 | 40.70 | 40.80 | 29,252 | -0.30(-0.73%) |
Sep 07, 2012 | 40.81 | 41.10 | 40.76 | 41.10 | 27,464 | +0.52(+1.28%) |
Sep 06, 2012 | 40.05 | 40.73 | 40.05 | 40.58 | 22,215 | +0.58(+1.45%) |
Sep 05, 2012 | 39.73 | 40.04 | 39.63 | 40.00 | 15,117 | +0.80(+2.04%) |
Sep 04, 2012 | 39.22 | 39.32 | 39.03 | 39.20 | 217,500 | +0.16(+0.41%) |
Aug 31, 2012 | 39.31 | 39.43 | 38.99 | 39.04 | 8,477 | +0.53(+1.38%) |
Aug 30, 2012 | 38.82 | 38.89 | 38.24 | 38.51 | 6,658 | -0.56(-1.43%) |
Aug 29, 2012 | 39.12 | 39.20 | 38.93 | 39.07 | 34,704 | +0.11(+0.28%) |
Aug 27, 2012 | 38.93 | 39.25 | 38.93 | 38.96 | 8,266 | -0.03(-0.08%) |
Aug 24, 2012 | 38.71 | 39.15 | 38.68 | 38.99 | 27,559 | +0.29(+0.75%) |
Aug 23, 2012 | 38.97 | 39.06 | 38.66 | 38.70 | 11,810 | -0.17(-0.44%) |
Aug 22, 2012 | 38.56 | 38.98 | 38.44 | 38.87 | 16,288 | -0.26(-0.66%) |
Aug 21, 2012 | 39.17 | 39.53 | 39.09 | 39.13 | 10,621 | +0.16(+0.41%) |
Aug 20, 2012 | 39.12 | 39.15 | 38.91 | 38.97 | 7,537 | +0.07(+0.18%) |
Aug 17, 2012 | 38.87 | 38.92 | 38.67 | 38.90 | 8,994 | +0.20(+0.52%) |
Aug 16, 2012 | 38.42 | 38.73 | 38.37 | 38.70 | 11,857 | +0.47(+1.23%) |
Aug 15, 2012 | 38.13 | 38.30 | 38.07 | 38.23 | 7,263 | +0.20(+0.53%) |
Aug 14, 2012 | 38.21 | 38.34 | 38.03 | 38.03 | 12,364 | +0.22(+0.58%) |
Aug 13, 2012 | 37.72 | 38.09 | 37.72 | 37.81 | 10,046 | -0.07(-0.18%) |
Aug 11, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.00(+0.00%) |
Aug 10, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.25(+0.66%) |
Aug 09, 2012 | 37.54 | 37.85 | 37.48 | 37.63 | 15,563 | -0.35(-0.92%) |
Aug 08, 2012 | 37.74 | 38.13 | 37.74 | 37.98 | 9,991 | -0.31(-0.81%) |
Aug 07, 2012 | 38.49 | 38.60 | 38.13 | 38.29 | 9,873 | +0.04(+0.10%) |
Aug 06, 2012 | 38.32 | 38.45 | 38.05 | 38.25 | 20,336 | +0.25(+0.66%) |
Aug 03, 2012 | 37.33 | 38.00 | 37.33 | 38.00 | 11,503 | +2.00(+5.56%) |
Aug 02, 2012 | 36.46 | 36.73 | 35.71 | 36.00 | 30,931 | -1.52(-4.05%) |
Aug 01, 2012 | 37.63 | 37.63 | 37.19 | 37.52 | 22,203 | -0.11(-0.29%) |
Jul 31, 2012 | 37.64 | 37.74 | 37.52 | 37.63 | 11,467 | -0.07(-0.19%) |
Jul 30, 2012 | 37.95 | 38.07 | 37.70 | 37.70 | 10,457 | -0.43(-1.13%) |
Jul 27, 2012 | 37.27 | 38.13 | 37.27 | 38.13 | 15,449 | +0.96(+2.58%) |
Jul 26, 2012 | 36.88 | 37.30 | 36.88 | 37.17 | 11,996 | +1.43(+4.00%) |
Jul 25, 2012 | 35.99 | 36.00 | 35.50 | 35.74 | 15,609 | +0.32(+0.90%) |
Jul 24, 2012 | 35.94 | 35.94 | 35.25 | 35.42 | 20,483 | -0.04(-0.11%) |
Jul 23, 2012 | 35.06 | 35.61 | 35.00 | 35.46 | 6,660 | -1.04(-2.84%) |
Jul 20, 2012 | 36.63 | 36.69 | 36.34 | 36.50 | 11,270 | -0.40(-1.09%) |
Jul 19, 2012 | 36.64 | 36.98 | 36.58 | 36.90 | 17,988 | +1.01(+2.81%) |
Jul 18, 2012 | 35.62 | 35.89 | 35.62 | 35.89 | 15,852 | +0.01(+0.03%) |
Jul 17, 2012 | 35.91 | 35.97 | 35.47 | 35.88 | 26,337 | +0.36(+1.01%) |
Jul 16, 2012 | 35.12 | 35.59 | 34.85 | 35.52 | 37,276 | -0.01(-0.03%) |
Jul 14, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.00(+0.00%) |
Jul 13, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.91(+2.63%) |
Jul 12, 2012 | 34.35 | 34.65 | 34.25 | 34.62 | 18,443 | -0.58(-1.65%) |
Jul 11, 2012 | 35.08 | 35.20 | 34.84 | 35.20 | 19,618 | -0.34(-0.96%) |
Jul 10, 2012 | 36.18 | 36.27 | 35.54 | 35.54 | 21,642 | +0.08(+0.23%) |
Jul 09, 2012 | 35.33 | 35.46 | 35.22 | 35.46 | 25,367 | -0.07(-0.20%) |
Jul 06, 2012 | 35.41 | 35.59 | 35.37 | 35.53 | 15,622 | -1.10(-3.00%) |
Jul 05, 2012 | 36.39 | 36.70 | 36.18 | 36.63 | 10,862 | -0.04(-0.11%) |
Jul 03, 2012 | 36.17 | 36.74 | 36.17 | 36.67 | 14,408 | +0.54(+1.49%) |
Jul 02, 2012 | 36.30 | 36.30 | 36.07 | 36.13 | 7,186 | +0.27(+0.75%) |
Jun 29, 2012 | 35.37 | 35.88 | 35.28 | 35.86 | 11,906 | +0.65(+1.85%) |
Jun 28, 2012 | 35.08 | 35.27 | 34.95 | 35.21 | 19,675 | -0.64(-1.77%) |
Jun 27, 2012 | 35.58 | 35.92 | 35.54 | 35.85 | 22,561 | +0.57(+1.60%) |
Jun 26, 2012 | 35.19 | 35.40 | 34.90 | 35.28 | 34,333 | +0.06(+0.17%) |
Jun 25, 2012 | 35.46 | 35.52 | 35.11 | 35.22 | 9,002 | -0.72(-2.00%) |
Jun 22, 2012 | 36.14 | 36.14 | 35.73 | 35.94 | 46,116 | -0.25(-0.69%) |
Jun 21, 2012 | 36.95 | 37.02 | 35.96 | 36.19 | 24,137 | -1.16(-3.11%) |
Jun 20, 2012 | 37.31 | 37.70 | 37.22 | 37.35 | 7,591 | -0.13(-0.35%) |
Jun 19, 2012 | 37.09 | 37.71 | 37.00 | 37.48 | 11,123 | +1.02(+2.80%) |
Jun 18, 2012 | 36.41 | 36.67 | 36.23 | 36.46 | 10,795 | -0.34(-0.92%) |
Jun 15, 2012 | 36.20 | 36.80 | 36.20 | 36.80 | 17,534 | +1.15(+3.23%) |
Jun 14, 2012 | 35.07 | 35.70 | 35.07 | 35.65 | 11,988 | -0.30(-0.83%) |
Jun 13, 2012 | 35.86 | 36.32 | 35.75 | 35.95 | 104,507 | -0.34(-0.94%) |
Jun 12, 2012 | 36.12 | 36.30 | 35.53 | 36.29 | 16,254 | +0.12(+0.33%) |
Jun 11, 2012 | 36.91 | 36.97 | 36.10 | 36.17 | 13,191 | -0.39(-1.07%) |
Jun 08, 2012 | 35.85 | 36.59 | 35.85 | 36.56 | 15,306 | -0.32(-0.87%) |
Jun 07, 2012 | 37.27 | 37.38 | 36.87 | 36.88 | 23,609 | +0.71(+1.96%) |
Jun 06, 2012 | 35.46 | 36.17 | 35.35 | 36.17 | 21,354 | +0.98(+2.79%) |
Jun 05, 2012 | 35.12 | 35.19 | 34.93 | 35.19 | 30,164 | +0.17(+0.48%) |
Jun 04, 2012 | 34.85 | 35.02 | 34.68 | 35.02 | 16,637 | -0.49(-1.38%) |
Jun 02, 2012 | 35.80 | 35.89 | 35.30 | 35.51 | 34,308 | +0.00(+0.00%) |
Jun 01, 2012 | 35.80 | 35.89 | 35.30 | 35.51 | 34,308 | -1.92(-5.13%) |
May 31, 2012 | 37.32 | 37.43 | 36.94 | 37.43 | 33,381 | +0.47(+1.27%) |
May 30, 2012 | 37.18 | 37.27 | 36.71 | 36.96 | 24,471 | -1.04(-2.74%) |
May 29, 2012 | 38.04 | 38.28 | 37.71 | 38.00 | 302,879 | +1.01(+2.73%) |
May 25, 2012 | 36.57 | 37.14 | 36.57 | 36.99 | 245,279 | +0.05(+0.14%) |
May 24, 2012 | 37.50 | 37.50 | 36.77 | 36.94 | 26,171 | -0.96(-2.53%) |
May 23, 2012 | 37.68 | 37.92 | 37.27 | 37.90 | 15,167 | -0.70(-1.81%) |
May 22, 2012 | 39.01 | 39.20 | 38.60 | 38.60 | 51,221 | -0.59(-1.51%) |
May 21, 2012 | 38.47 | 39.19 | 38.47 | 39.19 | 15,506 | +1.51(+4.01%) |
May 18, 2012 | 37.77 | 37.89 | 37.51 | 37.68 | 22,488 | -0.79(-2.05%) |
May 17, 2012 | 38.63 | 38.66 | 38.38 | 38.47 | 20,296 | -0.33(-0.85%) |
May 16, 2012 | 39.13 | 39.13 | 38.80 | 38.80 | 15,055 | -0.05(-0.13%) |
May 15, 2012 | 38.74 | 39.20 | 38.71 | 38.85 | 19,817 | +0.21(+0.54%) |
May 14, 2012 | 38.48 | 38.73 | 38.37 | 38.64 | 12,012 | -0.61(-1.55%) |
May 11, 2012 | 38.82 | 39.72 | 38.82 | 39.25 | 11,339 | +0.03(+0.08%) |
May 10, 2012 | 39.35 | 40.05 | 38.94 | 39.22 | 37,863 | -0.38(-0.96%) |
May 09, 2012 | 38.94 | 39.85 | 38.61 | 39.60 | 27,834 | +0.41(+1.05%) |
May 08, 2012 | 39.69 | 39.70 | 38.47 | 39.19 | 22,193 | -2.13(-5.15%) |
May 07, 2012 | 40.99 | 41.33 | 40.92 | 41.32 | 28,784 | +0.86(+2.13%) |
May 04, 2012 | 40.98 | 41.12 | 40.36 | 40.46 | 21,236 | -0.69(-1.68%) |
May 03, 2012 | 41.34 | 41.39 | 40.95 | 41.15 | 29,060 | -0.76(-1.81%) |
May 02, 2012 | 41.12 | 41.91 | 41.11 | 41.91 | 19,985 | -0.39(-0.92%) |
May 01, 2012 | 41.81 | 42.32 | 41.80 | 42.30 | 16,106 | +0.45(+1.08%) |
Apr 30, 2012 | 41.55 | 41.86 | 41.34 | 41.85 | 23,139 | +2.06(+5.18%) |
Apr 27, 2012 | 39.68 | 39.85 | 39.52 | 39.79 | 9,306 | +0.71(+1.82%) |
Apr 26, 2012 | 38.56 | 39.10 | 38.56 | 39.08 | 39,316 | +0.20(+0.51%) |
Apr 25, 2012 | 38.96 | 38.96 | 38.65 | 38.88 | 16,007 | +0.83(+2.18%) |
Apr 24, 2012 | 38.22 | 38.39 | 38.05 | 38.05 | 13,825 | +0.53(+1.41%) |
Apr 23, 2012 | 37.62 | 37.62 | 37.24 | 37.52 | 21,560 | -1.65(-4.21%) |
Apr 20, 2012 | 38.98 | 39.29 | 38.98 | 39.17 | 13,958 | -0.06(-0.15%) |
Apr 19, 2012 | 39.35 | 39.48 | 38.92 | 39.23 | 555,443 | -0.03(-0.08%) |
Apr 18, 2012 | 39.32 | 39.53 | 39.14 | 39.26 | 566,340 | -0.47(-1.18%) |
Apr 17, 2012 | 39.16 | 39.77 | 39.16 | 39.73 | 406,917 | +0.43(+1.09%) |
Apr 16, 2012 | 38.85 | 39.34 | 38.69 | 39.30 | 89,964 | +1.24(+3.26%) |
Apr 13, 2012 | 38.75 | 38.75 | 38.06 | 38.06 | 19,236 | -1.39(-3.52%) |
Apr 12, 2012 | 38.80 | 39.50 | 38.80 | 39.45 | 21,851 | +1.11(+2.90%) |
Apr 11, 2012 | 38.35 | 38.45 | 38.13 | 38.34 | 24,043 | +0.34(+0.89%) |
Apr 10, 2012 | 38.44 | 38.44 | 37.80 | 38.00 | 132,560 | -0.80(-2.06%) |
Apr 09, 2012 | 38.75 | 38.97 | 38.09 | 38.80 | 124,431 | -0.02(-0.05%) |
Apr 05, 2012 | 38.55 | 39.01 | 38.55 | 38.82 | 62,434 | +0.25(+0.65%) |
Apr 04, 2012 | 39.03 | 39.06 | 38.40 | 38.57 | 7,170 | -1.42(-3.55%) |
Apr 03, 2012 | 40.50 | 40.69 | 39.80 | 39.99 | 32,303 | -0.81(-1.99%) |
Apr 02, 2012 | 39.97 | 40.89 | 39.84 | 40.80 | 17,125 | +1.73(+4.43%) |
Mar 30, 2012 | 38.96 | 39.17 | 38.03 | 39.07 | 63,069 | +0.68(+1.77%) |
Mar 29, 2012 | 38.00 | 38.40 | 37.94 | 38.39 | 23,725 | -0.35(-0.90%) |
Mar 28, 2012 | 39.07 | 39.15 | 38.64 | 38.74 | 13,732 | -0.56(-1.42%) |
Mar 27, 2012 | 39.56 | 39.62 | 39.28 | 39.30 | 12,495 | -0.15(-0.38%) |
Mar 26, 2012 | 39.22 | 39.48 | 39.19 | 39.45 | 25,755 | +1.13(+2.95%) |
Mar 23, 2012 | 38.17 | 38.44 | 38.03 | 38.32 | 15,069 | +0.17(+0.45%) |
Mar 22, 2012 | 37.73 | 38.27 | 37.65 | 38.15 | 18,360 | +0.01(+0.03%) |
Mar 21, 2012 | 38.25 | 38.25 | 37.83 | 38.14 | 21,221 | -0.94(-2.41%) |
Mar 20, 2012 | 38.63 | 39.13 | 38.63 | 39.08 | 22,326 | -0.01(-0.03%) |
Mar 19, 2012 | 38.89 | 39.19 | 38.89 | 39.09 | 13,268 | +0.19(+0.49%) |
Mar 16, 2012 | 39.14 | 39.21 | 38.90 | 38.90 | 35,326 | +0.04(+0.10%) |
Mar 15, 2012 | 38.50 | 38.89 | 38.39 | 38.86 | 9,752 | -0.12(-0.31%) |
Mar 14, 2012 | 39.19 | 39.21 | 38.80 | 38.98 | 17,494 | -0.33(-0.84%) |
Mar 13, 2012 | 39.07 | 39.50 | 39.07 | 39.31 | 18,700 | +0.76(+1.97%) |
Mar 12, 2012 | 38.40 | 38.73 | 38.32 | 38.55 | 20,586 | +0.54(+1.42%) |
Mar 09, 2012 | 38.09 | 38.21 | 37.91 | 38.01 | 8,671 | -0.39(-1.02%) |
Mar 08, 2012 | 37.84 | 38.54 | 37.66 | 38.40 | 20,119 | +1.40(+3.78%) |
Mar 07, 2012 | 36.91 | 37.05 | 36.69 | 37.00 | 50,222 | -0.80(-2.12%) |
Mar 06, 2012 | 38.14 | 38.19 | 37.60 | 37.80 | 14,464 | -1.68(-4.26%) |
Mar 05, 2012 | 39.48 | 39.57 | 39.23 | 39.48 | 12,540 | +0.35(+0.90%) |
Mar 02, 2012 | 39.55 | 39.63 | 38.98 | 39.13 | 11,744 | -0.83(-2.09%) |