Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.07 | 50.07 | 49.53 | 49.77 | 388,548 | +0.40(+0.82%) |
Feb 27, 2013 | 48.84 | 51.58 | 48.83 | 49.37 | 789,267 | +1.07(+2.22%) |
Feb 26, 2013 | 48.14 | 49.26 | 48.14 | 48.29 | 320,682 | +0.25(+0.52%) |
Feb 25, 2013 | 49.65 | 50.17 | 47.80 | 48.04 | 420,045 | -1.44(-2.90%) |
Feb 22, 2013 | 49.00 | 49.51 | 48.64 | 49.48 | 169,674 | +0.77(+1.57%) |
Feb 21, 2013 | 49.22 | 49.35 | 48.53 | 48.71 | 114,438 | -0.34(-0.69%) |
Feb 20, 2013 | 49.78 | 50.70 | 48.98 | 49.05 | 140,064 | -0.85(-1.70%) |
Feb 19, 2013 | 49.29 | 50.20 | 49.29 | 49.90 | 182,862 | +0.54(+1.10%) |
Feb 15, 2013 | 49.11 | 50.41 | 48.98 | 49.36 | 357,333 | +0.51(+1.04%) |
Feb 14, 2013 | 49.50 | 50.48 | 48.53 | 48.85 | 480,420 | -0.88(-1.77%) |
Feb 13, 2013 | 49.49 | 49.94 | 49.49 | 49.73 | 153,804 | +0.20(+0.40%) |
Feb 12, 2013 | 49.83 | 50.50 | 49.24 | 49.53 | 389,604 | -0.22(-0.44%) |
Feb 11, 2013 | 49.60 | 49.95 | 49.40 | 49.75 | 125,727 | +0.07(+0.14%) |
Feb 08, 2013 | 49.25 | 49.84 | 49.16 | 49.68 | 176,691 | +0.49(+1.00%) |
Feb 07, 2013 | 49.28 | 49.62 | 48.94 | 49.19 | 240,798 | -0.20(-0.40%) |
Feb 06, 2013 | 48.92 | 49.79 | 48.76 | 49.38 | 300,330 | +1.85(+3.88%) |
Feb 04, 2013 | 48.03 | 48.03 | 47.24 | 47.54 | 245,220 | -0.63(-1.30%) |
Feb 01, 2013 | 47.38 | 48.82 | 47.38 | 48.16 | 588,294 | +1.04(+2.21%) |
Jan 31, 2013 | 46.87 | 47.78 | 46.55 | 47.12 | 185,841 | +0.25(+0.53%) |
Jan 30, 2013 | 47.89 | 48.24 | 46.74 | 46.87 | 270,366 | -1.23(-2.55%) |
Jan 29, 2013 | 47.04 | 48.20 | 46.83 | 48.10 | 253,764 | +0.90(+1.91%) |
Jan 28, 2013 | 47.37 | 48.23 | 46.50 | 47.19 | 371,580 | -0.14(-0.30%) |
Jan 25, 2013 | 46.98 | 47.73 | 46.65 | 47.33 | 277,515 | +0.53(+1.13%) |
Jan 24, 2013 | 46.18 | 47.05 | 46.07 | 46.81 | 164,313 | +0.74(+1.60%) |
Jan 23, 2013 | 45.00 | 47.00 | 45.00 | 46.07 | 1,059,681 | +1.25(+2.79%) |
Jan 22, 2013 | 44.00 | 44.91 | 43.89 | 44.82 | 199,296 | +0.82(+1.86%) |
Jan 18, 2013 | 43.64 | 44.06 | 43.58 | 44.00 | 197,481 | +0.24(+0.55%) |
Jan 17, 2013 | 43.68 | 44.07 | 43.48 | 43.76 | 208,650 | +0.23(+0.52%) |
Jan 16, 2013 | 43.86 | 43.86 | 43.42 | 43.54 | 156,144 | -0.44(-0.99%) |
Jan 15, 2013 | 43.64 | 44.01 | 43.50 | 43.97 | 76,398 | +0.16(+0.37%) |
Jan 14, 2013 | 43.96 | 44.10 | 43.59 | 43.81 | 83,343 | -0.15(-0.34%) |
Jan 11, 2013 | 43.92 | 44.19 | 43.57 | 43.96 | 201,240 | +0.13(+0.30%) |
Jan 10, 2013 | 44.23 | 44.23 | 43.58 | 43.83 | 77,382 | -0.12(-0.27%) |
Jan 09, 2013 | 44.00 | 44.23 | 43.88 | 43.95 | 282,909 | +0.02(+0.04%) |
Jan 08, 2013 | 43.98 | 44.33 | 43.62 | 43.93 | 264,033 | +0.04(+0.10%) |
Jan 07, 2013 | 43.29 | 44.27 | 43.29 | 43.89 | 172,431 | +0.40(+0.93%) |
Jan 04, 2013 | 43.63 | 43.86 | 43.31 | 43.48 | 179,631 | +0.10(+0.23%) |
Jan 03, 2013 | 43.80 | 44.09 | 43.32 | 43.38 | 250,548 | -0.41(-0.94%) |
Jan 02, 2013 | 44.53 | 44.53 | 43.50 | 43.80 | 400,530 | +1.04(+2.42%) |
Dec 31, 2012 | 41.75 | 43.09 | 41.75 | 42.76 | 179,865 | +0.94(+2.24%) |
Dec 28, 2012 | 41.98 | 42.40 | 41.77 | 41.82 | 173,871 | -0.27(-0.65%) |
Dec 27, 2012 | 42.24 | 42.38 | 41.68 | 42.10 | 136,482 | -0.21(-0.50%) |
Dec 26, 2012 | 42.30 | 42.73 | 41.65 | 42.31 | 167,877 | +0.01(+0.02%) |
Dec 24, 2012 | 42.48 | 42.48 | 42.19 | 42.30 | 40,053 | -0.27(-0.63%) |
Dec 21, 2012 | 42.53 | 42.91 | 41.80 | 42.57 | 501,387 | -0.24(-0.57%) |
Dec 20, 2012 | 43.95 | 44.24 | 42.31 | 42.81 | 431,610 | -1.21(-2.74%) |
Dec 19, 2012 | 44.08 | 44.84 | 43.64 | 44.02 | 371,055 | -0.11(-0.26%) |
Dec 18, 2012 | 43.42 | 44.38 | 43.08 | 44.13 | 794,235 | +1.01(+2.35%) |
Dec 17, 2012 | 42.88 | 43.14 | 42.57 | 43.12 | 239,856 | +0.31(+0.73%) |
Dec 14, 2012 | 42.35 | 43.15 | 42.16 | 42.80 | 228,183 | +0.42(+0.98%) |
Dec 13, 2012 | 42.41 | 43.16 | 41.73 | 42.39 | 265,023 | -0.03(-0.06%) |
Dec 12, 2012 | 43.10 | 43.16 | 42.27 | 42.41 | 194,190 | -0.73(-1.69%) |
Dec 11, 2012 | 42.63 | 43.33 | 42.13 | 43.14 | 376,107 | +0.91(+2.16%) |
Dec 10, 2012 | 42.03 | 42.28 | 41.52 | 42.23 | 307,614 | +0.06(+0.15%) |
Dec 07, 2012 | 43.15 | 43.15 | 41.92 | 42.17 | 252,618 | -0.71(-1.66%) |
Dec 06, 2012 | 43.19 | 43.19 | 42.44 | 42.88 | 252,375 | -0.40(-0.93%) |
Dec 05, 2012 | 42.91 | 43.33 | 42.61 | 43.28 | 269,367 | +0.54(+1.27%) |
Dec 04, 2012 | 42.33 | 42.97 | 41.93 | 42.74 | 268,533 | +0.28(+0.65%) |
Nov 30, 2012 | 42.49 | 42.81 | 42.08 | 42.46 | 271,908 | -0.32(-0.75%) |
Nov 29, 2012 | 42.56 | 42.78 | 41.72 | 42.78 | 206,430 | +0.61(+1.45%) |
Nov 28, 2012 | 42.33 | 42.85 | 41.69 | 42.17 | 244,287 | -0.40(-0.95%) |
Nov 27, 2012 | 42.17 | 42.94 | 42.05 | 42.58 | 255,762 | +0.41(+0.98%) |
Nov 26, 2012 | 42.36 | 42.47 | 41.83 | 42.16 | 188,619 | -0.17(-0.40%) |
Nov 23, 2012 | 42.45 | 42.45 | 42.09 | 42.33 | 83,649 | +0.10(+0.24%) |
Nov 21, 2012 | 42.34 | 42.64 | 42.00 | 42.23 | 156,801 | -0.27(-0.64%) |
Nov 20, 2012 | 42.14 | 42.57 | 41.77 | 42.51 | 119,463 | +0.18(+0.43%) |
Nov 19, 2012 | 42.15 | 42.96 | 41.67 | 42.33 | 188,511 | +0.50(+1.19%) |
Nov 16, 2012 | 42.14 | 42.99 | 41.54 | 41.83 | 276,585 | -0.44(-1.05%) |
Nov 15, 2012 | 41.58 | 42.91 | 40.96 | 42.27 | 645,468 | +0.77(+1.86%) |
Nov 14, 2012 | 42.22 | 42.31 | 41.27 | 41.50 | 170,226 | -0.59(-1.39%) |
Nov 13, 2012 | 41.51 | 42.55 | 41.14 | 42.09 | 147,516 | +0.42(+1.02%) |
Nov 12, 2012 | 41.52 | 42.21 | 40.88 | 41.67 | 180,903 | +0.17(+0.40%) |
Nov 09, 2012 | 40.59 | 41.78 | 40.40 | 41.50 | 338,412 | +0.64(+1.56%) |
Nov 08, 2012 | 41.61 | 41.75 | 40.81 | 40.86 | 184,029 | -0.69(-1.65%) |
Nov 07, 2012 | 39.78 | 42.17 | 39.34 | 41.55 | 483,609 | +1.42(+3.53%) |
Nov 06, 2012 | 41.23 | 41.23 | 40.03 | 40.13 | 426,216 | +0.22(+0.56%) |
Nov 05, 2012 | 41.18 | 42.00 | 39.70 | 39.91 | 538,881 | -1.22(-2.97%) |
Nov 02, 2012 | 42.31 | 42.63 | 41.12 | 41.13 | 186,390 | -1.05(-2.50%) |
Nov 01, 2012 | 41.61 | 42.35 | 41.33 | 42.19 | 317,589 | +0.54(+1.29%) |
Oct 31, 2012 | 41.29 | 41.86 | 40.99 | 41.65 | 292,134 | +0.44(+1.06%) |
Oct 26, 2012 | 41.19 | 41.21 | 41.21 | 41.21 | 458,100 | +0.08(+0.19%) |
Oct 25, 2012 | 41.25 | 41.34 | 40.86 | 41.14 | 124,836 | +0.25(+0.61%) |
Oct 24, 2012 | 41.23 | 41.41 | 40.66 | 40.89 | 183,174 | -0.00(-0.01%) |
Oct 23, 2012 | 40.59 | 41.03 | 40.30 | 40.89 | 143,127 | -0.04(-0.11%) |
Oct 19, 2012 | 40.90 | 41.29 | 40.27 | 40.93 | 253,365 | -0.32(-0.77%) |
Oct 18, 2012 | 40.96 | 41.32 | 40.89 | 41.25 | 148,902 | +0.30(+0.72%) |
Oct 17, 2012 | 40.30 | 40.99 | 39.88 | 40.95 | 190,179 | +0.62(+1.55%) |
Oct 16, 2012 | 39.93 | 40.45 | 39.61 | 40.33 | 254,463 | +0.55(+1.37%) |
Oct 15, 2012 | 39.50 | 39.89 | 39.29 | 39.78 | 281,427 | +0.23(+0.58%) |
Oct 12, 2012 | 39.43 | 39.87 | 39.32 | 39.55 | 69,081 | +0.07(+0.18%) |
Oct 11, 2012 | 39.95 | 40.16 | 39.34 | 39.48 | 172,725 | -0.18(-0.46%) |
Oct 10, 2012 | 39.23 | 39.92 | 39.07 | 39.67 | 191,994 | +0.57(+1.46%) |
Oct 09, 2012 | 39.39 | 39.69 | 39.02 | 39.10 | 126,240 | -0.31(-0.79%) |
Oct 08, 2012 | 39.40 | 39.65 | 39.11 | 39.41 | 77,103 | -0.20(-0.50%) |
Oct 05, 2012 | 39.75 | 40.65 | 39.40 | 39.61 | 112,074 | -0.02(-0.04%) |
Oct 04, 2012 | 39.02 | 39.68 | 38.88 | 39.62 | 145,077 | +0.76(+1.96%) |
Oct 03, 2012 | 39.47 | 39.69 | 38.54 | 38.86 | 171,330 | -0.52(-1.33%) |
Oct 02, 2012 | 39.27 | 39.53 | 38.79 | 39.38 | 229,056 | +0.31(+0.79%) |
Oct 01, 2012 | 38.70 | 39.47 | 38.61 | 39.07 | 263,466 | +0.53(+1.37%) |
Sep 28, 2012 | 38.63 | 38.89 | 38.22 | 38.55 | 146,145 | -0.35(-0.91%) |
Sep 27, 2012 | 38.65 | 39.22 | 38.42 | 38.90 | 93,408 | +0.47(+1.22%) |
Sep 26, 2012 | 38.93 | 38.93 | 38.27 | 38.43 | 113,334 | -0.40(-1.02%) |
Sep 25, 2012 | 39.25 | 40.16 | 38.79 | 38.83 | 213,954 | -0.24(-0.61%) |
Sep 24, 2012 | 38.69 | 39.64 | 37.98 | 39.07 | 197,211 | +0.15(+0.39%) |
Sep 21, 2012 | 39.66 | 39.66 | 38.69 | 38.91 | 275,205 | -0.09(-0.23%) |
Sep 20, 2012 | 38.72 | 39.10 | 38.55 | 39.00 | 112,323 | +0.00(+0.00%) |
Sep 19, 2012 | 39.73 | 39.73 | 38.86 | 39.00 | 128,346 | -0.50(-1.26%) |
Sep 18, 2012 | 39.00 | 39.68 | 38.87 | 39.50 | 259,869 | +0.58(+1.50%) |
Sep 17, 2012 | 38.72 | 38.99 | 38.42 | 38.92 | 101,031 | +0.03(+0.08%) |
Sep 14, 2012 | 38.87 | 38.92 | 38.33 | 38.89 | 369,456 | +0.15(+0.38%) |
Sep 13, 2012 | 39.31 | 39.42 | 38.50 | 38.74 | 424,686 | -0.57(-1.44%) |
Sep 12, 2012 | 39.32 | 39.42 | 38.94 | 39.31 | 109,785 | +0.19(+0.49%) |
Sep 11, 2012 | 39.11 | 39.28 | 38.76 | 39.12 | 270,465 | +0.03(+0.08%) |
Sep 10, 2012 | 39.28 | 39.28 | 38.91 | 39.09 | 263,790 | -0.06(-0.14%) |
Sep 07, 2012 | 40.28 | 40.59 | 38.92 | 39.14 | 353,367 | -0.75(-1.89%) |
Sep 06, 2012 | 39.97 | 40.86 | 39.71 | 39.90 | 384,102 | +0.28(+0.71%) |
Sep 05, 2012 | 39.33 | 40.50 | 39.18 | 39.62 | 637,887 | +0.12(+0.30%) |
Sep 04, 2012 | 38.50 | 39.63 | 37.98 | 39.50 | 412,311 | +1.12(+2.91%) |
Aug 31, 2012 | 37.87 | 38.50 | 37.50 | 38.38 | 438,714 | +0.67(+1.77%) |
Aug 30, 2012 | 37.56 | 37.83 | 37.46 | 37.72 | 229,023 | -0.04(-0.11%) |
Aug 29, 2012 | 37.72 | 38.04 | 37.60 | 37.76 | 277,848 | +0.20(+0.52%) |
Aug 27, 2012 | 37.64 | 37.91 | 37.40 | 37.56 | 228,612 | +0.09(+0.24%) |
Aug 24, 2012 | 37.20 | 37.70 | 36.78 | 37.47 | 219,012 | +0.11(+0.29%) |
Aug 23, 2012 | 37.64 | 37.93 | 37.20 | 37.37 | 153,129 | -0.44(-1.17%) |
Aug 22, 2012 | 38.26 | 38.26 | 37.67 | 37.81 | 318,207 | -0.48(-1.25%) |
Aug 21, 2012 | 38.73 | 39.01 | 38.06 | 38.29 | 171,858 | -0.42(-1.08%) |
Aug 20, 2012 | 38.97 | 39.19 | 38.20 | 38.71 | 143,730 | -0.52(-1.32%) |
Aug 17, 2012 | 38.77 | 39.57 | 38.68 | 39.23 | 182,340 | +0.37(+0.95%) |
Aug 16, 2012 | 38.84 | 39.04 | 38.21 | 38.86 | 297,852 | -0.10(-0.27%) |
Aug 15, 2012 | 38.25 | 38.99 | 38.25 | 38.96 | 217,197 | +0.66(+1.71%) |
Aug 14, 2012 | 39.18 | 39.49 | 38.03 | 38.30 | 471,270 | -0.58(-1.48%) |
Aug 13, 2012 | 38.04 | 39.33 | 37.99 | 38.88 | 487,857 | +0.94(+2.48%) |
Aug 10, 2012 | 37.46 | 38.47 | 36.36 | 37.94 | 677,619 | +0.01(+0.04%) |
Aug 09, 2012 | 35.00 | 39.91 | 34.82 | 37.92 | 2,780,838 | +4.52(+13.53%) |
Aug 08, 2012 | 33.37 | 33.79 | 33.11 | 33.40 | 343,926 | -0.09(-0.27%) |
Aug 07, 2012 | 33.57 | 34.04 | 33.34 | 33.49 | 228,711 | +0.17(+0.50%) |
Aug 06, 2012 | 33.53 | 34.02 | 33.12 | 33.33 | 168,432 | -0.27(-0.81%) |
Aug 03, 2012 | 33.43 | 33.70 | 33.24 | 33.60 | 259,500 | +0.66(+1.99%) |
Aug 02, 2012 | 32.14 | 33.00 | 31.94 | 32.94 | 241,749 | +0.66(+2.03%) |
Aug 01, 2012 | 32.88 | 33.09 | 32.29 | 32.29 | 238,764 | -0.35(-1.08%) |
Jul 31, 2012 | 32.53 | 33.06 | 32.52 | 32.64 | 154,842 | -0.07(-0.22%) |
Jul 30, 2012 | 33.21 | 33.21 | 32.56 | 32.71 | 104,661 | -0.52(-1.55%) |
Jul 27, 2012 | 32.80 | 33.33 | 32.40 | 33.23 | 201,999 | +0.49(+1.49%) |
Jul 26, 2012 | 32.14 | 32.96 | 31.69 | 32.74 | 189,063 | +1.07(+3.38%) |
Jul 25, 2012 | 31.97 | 32.28 | 31.45 | 31.67 | 131,298 | -0.01(-0.04%) |
Jul 24, 2012 | 32.63 | 32.94 | 31.50 | 31.69 | 252,030 | -0.87(-2.66%) |
Jul 23, 2012 | 32.77 | 33.30 | 32.55 | 32.55 | 171,117 | -0.97(-2.90%) |
Jul 20, 2012 | 33.42 | 33.60 | 33.14 | 33.53 | 154,464 | -0.32(-0.96%) |
Jul 19, 2012 | 33.93 | 34.02 | 33.39 | 33.85 | 117,906 | -0.05(-0.14%) |
Jul 18, 2012 | 33.59 | 34.53 | 33.56 | 33.90 | 171,093 | +0.18(+0.53%) |
Jul 17, 2012 | 33.08 | 34.02 | 32.88 | 33.72 | 134,346 | +0.80(+2.43%) |
Jul 16, 2012 | 33.16 | 33.26 | 32.67 | 32.92 | 100,431 | -0.28(-0.85%) |
Jul 13, 2012 | 32.64 | 33.31 | 32.64 | 33.20 | 242,739 | +0.65(+2.01%) |
Jul 12, 2012 | 31.80 | 32.64 | 31.74 | 32.55 | 177,156 | +0.36(+1.13%) |
Jul 11, 2012 | 31.84 | 32.26 | 31.71 | 32.18 | 199,440 | +0.45(+1.42%) |
Jul 10, 2012 | 32.78 | 33.05 | 31.34 | 31.73 | 416,253 | -0.92(-2.82%) |
Jul 09, 2012 | 32.89 | 32.89 | 32.30 | 32.65 | 197,757 | -0.40(-1.22%) |
Jul 06, 2012 | 33.26 | 33.63 | 32.63 | 33.05 | 195,618 | -0.65(-1.93%) |
Jul 05, 2012 | 33.58 | 34.11 | 33.56 | 33.71 | 155,844 | +0.01(+0.02%) |
Jul 03, 2012 | 33.32 | 33.70 | 33.26 | 33.70 | 152,892 | +0.27(+0.80%) |
Jul 02, 2012 | 33.21 | 33.43 | 33.03 | 33.43 | 668,460 | +0.23(+0.69%) |
Jun 29, 2012 | 32.55 | 33.28 | 32.55 | 33.20 | 231,237 | +1.46(+4.59%) |
Jun 28, 2012 | 31.39 | 31.80 | 31.16 | 31.75 | 149,934 | -0.01(-0.02%) |
Jun 27, 2012 | 32.23 | 32.23 | 31.67 | 31.75 | 221,334 | -0.46(-1.43%) |
Jun 26, 2012 | 31.49 | 32.66 | 31.31 | 32.21 | 371,793 | +0.72(+2.30%) |
Jun 25, 2012 | 31.82 | 31.82 | 31.26 | 31.49 | 203,094 | -0.84(-2.61%) |
Jun 22, 2012 | 32.76 | 32.76 | 32.24 | 32.33 | 219,168 | -0.21(-0.65%) |
Jun 21, 2012 | 33.17 | 33.32 | 32.41 | 32.54 | 327,069 | -0.65(-1.97%) |
Jun 20, 2012 | 32.99 | 33.58 | 32.70 | 33.20 | 280,320 | +0.10(+0.30%) |
Jun 19, 2012 | 31.82 | 33.25 | 31.75 | 33.10 | 290,706 | +1.34(+4.22%) |
Jun 18, 2012 | 31.84 | 31.97 | 31.51 | 31.76 | 270,042 | -0.33(-1.02%) |
Jun 15, 2012 | 31.73 | 32.18 | 31.29 | 32.08 | 397,257 | +0.34(+1.08%) |
Jun 14, 2012 | 31.96 | 32.26 | 31.18 | 31.74 | 229,614 | -0.27(-0.85%) |
Jun 13, 2012 | 32.45 | 32.80 | 31.86 | 32.01 | 154,266 | -0.58(-1.77%) |
Jun 12, 2012 | 32.23 | 32.92 | 31.82 | 32.59 | 172,935 | +0.46(+1.43%) |
Jun 11, 2012 | 33.58 | 33.84 | 32.06 | 32.13 | 265,425 | -1.13(-3.40%) |
Jun 08, 2012 | 32.70 | 33.43 | 32.21 | 33.26 | 153,087 | +0.49(+1.49%) |
Jun 07, 2012 | 33.56 | 33.56 | 32.65 | 32.77 | 213,975 | -0.29(-0.88%) |
Jun 06, 2012 | 32.18 | 33.09 | 32.18 | 33.06 | 219,636 | +0.95(+2.95%) |
Jun 05, 2012 | 31.92 | 32.26 | 31.48 | 32.12 | 325,440 | -0.02(-0.05%) |
Jun 04, 2012 | 32.67 | 32.70 | 31.78 | 32.13 | 417,195 | -0.39(-1.21%) |
Jun 01, 2012 | 33.34 | 34.48 | 32.45 | 32.53 | 450,438 | -1.56(-4.59%) |
May 31, 2012 | 33.95 | 34.43 | 33.31 | 34.09 | 539,685 | +0.13(+0.37%) |
May 30, 2012 | 34.27 | 34.36 | 33.73 | 33.96 | 322,881 | -0.70(-2.01%) |
May 29, 2012 | 34.38 | 34.82 | 34.16 | 34.66 | 341,385 | +0.45(+1.33%) |
May 25, 2012 | 34.28 | 34.35 | 33.89 | 34.21 | 185,760 | -0.21(-0.60%) |
May 24, 2012 | 34.07 | 34.41 | 33.76 | 34.41 | 180,162 | +0.15(+0.44%) |
May 23, 2012 | 34.21 | 34.27 | 33.22 | 34.26 | 314,484 | -0.40(-1.14%) |
May 22, 2012 | 34.27 | 34.94 | 34.09 | 34.66 | 424,515 | +0.43(+1.25%) |
May 21, 2012 | 33.56 | 34.28 | 33.26 | 34.23 | 292,881 | +0.92(+2.75%) |
May 18, 2012 | 32.68 | 33.71 | 32.67 | 33.32 | 708,732 | +0.59(+1.80%) |
May 17, 2012 | 32.78 | 33.05 | 32.33 | 32.73 | 499,545 | -0.06(-0.17%) |
May 16, 2012 | 32.96 | 33.11 | 32.65 | 32.78 | 294,462 | +0.03(+0.10%) |
May 15, 2012 | 32.43 | 32.90 | 32.36 | 32.75 | 171,285 | +0.41(+1.28%) |
May 14, 2012 | 32.41 | 32.85 | 32.18 | 32.34 | 130,233 | -0.51(-1.56%) |
May 11, 2012 | 32.15 | 33.11 | 32.08 | 32.85 | 190,560 | +0.36(+1.10%) |
May 10, 2012 | 32.51 | 32.83 | 32.22 | 32.49 | 343,347 | +0.14(+0.44%) |
May 09, 2012 | 32.48 | 32.70 | 32.01 | 32.35 | 164,151 | -0.58(-1.75%) |
May 08, 2012 | 32.50 | 33.04 | 32.21 | 32.93 | 172,584 | +0.13(+0.40%) |
May 07, 2012 | 32.42 | 32.98 | 32.25 | 32.80 | 125,277 | +0.26(+0.80%) |
May 04, 2012 | 33.13 | 33.13 | 32.32 | 32.54 | 187,893 | -0.79(-2.38%) |
May 03, 2012 | 33.85 | 34.07 | 33.02 | 33.33 | 191,004 | -0.67(-1.97%) |
May 02, 2012 | 33.28 | 34.05 | 32.66 | 34.00 | 143,268 | +0.50(+1.50%) |
May 01, 2012 | 33.83 | 34.53 | 33.33 | 33.50 | 222,750 | -0.33(-0.97%) |
Apr 30, 2012 | 34.46 | 34.46 | 33.79 | 33.82 | 266,832 | -0.77(-2.23%) |
Apr 27, 2012 | 33.88 | 34.67 | 33.77 | 34.59 | 347,103 | +0.77(+2.29%) |
Apr 26, 2012 | 33.37 | 33.91 | 33.30 | 33.82 | 180,663 | +0.32(+0.96%) |
Apr 25, 2012 | 32.58 | 33.60 | 32.57 | 33.50 | 302,007 | +1.41(+4.40%) |
Apr 24, 2012 | 31.69 | 32.14 | 31.53 | 32.09 | 323,964 | +0.44(+1.40%) |
Apr 23, 2012 | 32.33 | 32.58 | 31.56 | 31.64 | 326,382 | -1.36(-4.11%) |
Apr 20, 2012 | 33.15 | 33.30 | 32.62 | 33.00 | 175,821 | +0.60(+1.85%) |
Apr 19, 2012 | 33.14 | 33.21 | 32.33 | 32.40 | 284,229 | -0.65(-1.97%) |
Apr 18, 2012 | 34.28 | 34.34 | 32.68 | 33.05 | 583,326 | -1.39(-4.03%) |
Apr 17, 2012 | 33.31 | 34.65 | 33.31 | 34.44 | 728,211 | +1.41(+4.26%) |
Apr 16, 2012 | 32.80 | 33.35 | 32.36 | 33.03 | 141,402 | +0.33(+1.01%) |
Apr 13, 2012 | 33.33 | 33.51 | 32.49 | 32.70 | 233,250 | -0.74(-2.22%) |
Apr 12, 2012 | 32.68 | 33.61 | 32.42 | 33.44 | 291,594 | +0.77(+2.37%) |
Apr 11, 2012 | 31.99 | 32.68 | 31.99 | 32.67 | 343,674 | +1.01(+3.19%) |
Apr 10, 2012 | 32.28 | 32.46 | 31.41 | 31.66 | 339,534 | -0.65(-2.00%) |
Apr 09, 2012 | 32.61 | 32.83 | 32.00 | 32.31 | 233,010 | -0.92(-2.78%) |
Apr 05, 2012 | 32.39 | 33.44 | 32.39 | 33.23 | 274,770 | +0.17(+0.51%) |
Apr 04, 2012 | 33.30 | 33.71 | 32.84 | 33.06 | 198,723 | -0.70(-2.08%) |
Apr 03, 2012 | 33.91 | 34.00 | 33.32 | 33.76 | 304,992 | -0.31(-0.90%) |
Apr 02, 2012 | 33.60 | 34.13 | 33.46 | 34.07 | 455,832 | +0.34(+1.02%) |
Mar 30, 2012 | 33.87 | 34.10 | 33.44 | 33.73 | 355,839 | +0.10(+0.31%) |
Mar 29, 2012 | 33.51 | 33.67 | 33.00 | 33.62 | 199,377 | -0.17(-0.49%) |
Mar 28, 2012 | 33.87 | 34.06 | 33.20 | 33.79 | 369,252 | -0.03(-0.10%) |
Mar 27, 2012 | 34.03 | 34.28 | 33.77 | 33.82 | 233,481 | -0.28(-0.82%) |
Mar 26, 2012 | 33.52 | 34.18 | 33.18 | 34.10 | 369,516 | +0.86(+2.60%) |
Mar 23, 2012 | 33.31 | 33.52 | 32.85 | 33.24 | 286,815 | -0.12(-0.37%) |
Mar 22, 2012 | 33.65 | 33.74 | 32.73 | 33.36 | 398,892 | -0.70(-2.05%) |
Mar 21, 2012 | 33.94 | 34.26 | 33.77 | 34.06 | 243,180 | +0.17(+0.49%) |
Mar 20, 2012 | 34.26 | 34.26 | 33.72 | 33.89 | 242,217 | -0.50(-1.45%) |
Mar 19, 2012 | 34.08 | 34.58 | 33.67 | 34.39 | 258,996 | +0.25(+0.72%) |
Mar 16, 2012 | 34.58 | 34.58 | 33.96 | 34.15 | 387,135 | -0.39(-1.13%) |
Mar 15, 2012 | 33.60 | 34.58 | 33.34 | 34.54 | 516,009 | +0.93(+2.78%) |
Mar 14, 2012 | 33.35 | 33.87 | 33.11 | 33.60 | 466,350 | +0.46(+1.40%) |
Mar 13, 2012 | 32.92 | 33.44 | 32.74 | 33.14 | 743,325 | +0.52(+1.59%) |
Mar 12, 2012 | 31.54 | 33.91 | 31.22 | 32.62 | 1,152,918 | +1.45(+4.66%) |
Mar 09, 2012 | 31.73 | 31.96 | 31.15 | 31.17 | 616,707 | -0.49(-1.55%) |
Mar 08, 2012 | 31.33 | 31.78 | 31.03 | 31.66 | 140,571 | +0.33(+1.05%) |
Mar 07, 2012 | 30.94 | 31.38 | 30.84 | 31.33 | 120,810 | +0.53(+1.71%) |
Mar 06, 2012 | 31.03 | 31.26 | 30.75 | 30.80 | 345,855 | -0.62(-1.98%) |
Mar 05, 2012 | 31.24 | 31.52 | 31.08 | 31.42 | 130,005 | +0.02(+0.07%) |
Mar 02, 2012 | 32.26 | 32.34 | 31.04 | 31.40 | 222,984 | -0.75(-2.32%) |