Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.35 | 40.51 | 40.31 | 40.47 | 791,488 | +0.14(+0.34%) |
Mar 27, 2013 | 40.12 | 40.37 | 40.03 | 40.34 | 1,134,830 | -0.05(-0.12%) |
Mar 26, 2013 | 40.25 | 40.40 | 40.19 | 40.39 | 2,679,315 | +0.26(+0.66%) |
Mar 25, 2013 | 40.52 | 40.52 | 39.95 | 40.12 | 982,464 | -0.23(-0.57%) |
Mar 22, 2013 | 40.23 | 40.38 | 40.19 | 40.35 | 663,621 | +0.32(+0.80%) |
Mar 21, 2013 | 40.19 | 40.33 | 40.03 | 40.03 | 954,472 | -0.44(-1.08%) |
Mar 20, 2013 | 40.45 | 40.52 | 40.36 | 40.47 | 1,082,368 | +0.28(+0.69%) |
Mar 19, 2013 | 40.43 | 40.45 | 39.95 | 40.19 | 1,144,797 | -0.14(-0.34%) |
Mar 18, 2013 | 40.33 | 40.54 | 40.19 | 40.33 | 969,308 | -0.35(-0.86%) |
Mar 15, 2013 | 40.71 | 40.76 | 40.58 | 40.68 | 533,909 | -0.02(-0.04%) |
Mar 14, 2013 | 40.61 | 40.74 | 40.55 | 40.70 | 1,244,153 | +0.22(+0.55%) |
Mar 13, 2013 | 40.48 | 40.54 | 40.31 | 40.47 | 985,675 | -0.02(-0.06%) |
Mar 12, 2013 | 40.68 | 40.68 | 40.43 | 40.50 | 1,142,898 | -0.19(-0.47%) |
Mar 11, 2013 | 40.54 | 40.69 | 40.48 | 40.69 | 363,488 | +0.10(+0.24%) |
Mar 08, 2013 | 40.59 | 40.63 | 40.41 | 40.59 | 343,284 | +0.14(+0.34%) |
Mar 07, 2013 | 40.45 | 40.49 | 40.39 | 40.46 | 446,644 | +0.11(+0.28%) |
Mar 06, 2013 | 40.44 | 40.44 | 40.23 | 40.35 | 1,309,053 | +0.10(+0.26%) |
Mar 05, 2013 | 40.11 | 40.35 | 40.11 | 40.24 | 436,812 | +0.37(+0.92%) |
Mar 04, 2013 | 39.70 | 39.88 | 39.59 | 39.88 | 611,061 | +0.09(+0.22%) |
Mar 01, 2013 | 39.56 | 39.81 | 39.40 | 39.79 | 758,985 | +0.04(+0.10%) |
Feb 28, 2013 | 39.84 | 40.01 | 39.72 | 39.75 | 448,348 | -0.06(-0.14%) |
Feb 27, 2013 | 39.29 | 39.88 | 39.29 | 39.80 | 1,864,388 | +0.47(+1.20%) |
Feb 26, 2013 | 39.31 | 39.43 | 39.05 | 39.33 | 741,985 | -0.51(-1.28%) |
Feb 22, 2013 | 39.73 | 39.85 | 39.57 | 39.84 | 534,652 | +0.38(+0.97%) |
Feb 21, 2013 | 39.57 | 39.57 | 39.30 | 39.46 | 851,844 | -0.37(-0.92%) |
Feb 20, 2013 | 40.31 | 40.32 | 39.82 | 39.83 | 553,792 | -0.42(-1.05%) |
Feb 19, 2013 | 40.15 | 40.28 | 40.09 | 40.25 | 1,317,453 | +0.30(+0.74%) |
Feb 15, 2013 | 40.08 | 40.08 | 39.83 | 39.96 | 1,074,250 | -0.06(-0.16%) |
Feb 14, 2013 | 39.86 | 40.07 | 39.85 | 40.02 | 415,655 | -0.08(-0.20%) |
Feb 13, 2013 | 40.17 | 40.22 | 40.02 | 40.10 | 366,166 | +0.09(+0.22%) |
Feb 12, 2013 | 39.88 | 40.11 | 39.87 | 40.01 | 1,146,074 | +0.15(+0.38%) |
Feb 11, 2013 | 39.92 | 39.92 | 39.79 | 39.86 | 277,648 | -0.06(-0.16%) |
Feb 08, 2013 | 39.84 | 39.96 | 39.82 | 39.92 | 1,634,165 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.42 | 39.71 | 2,444,040 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.87 | 39.64 | 39.87 | 1,033,209 | +0.29(+0.73%) |
Feb 04, 2013 | 39.90 | 39.90 | 39.56 | 39.58 | 1,604,662 | -0.57(-1.41%) |
Feb 01, 2013 | 40.08 | 40.21 | 39.96 | 40.15 | 2,460,702 | +0.36(+0.90%) |
Jan 31, 2013 | 39.96 | 39.97 | 39.79 | 39.79 | 1,075,851 | -0.12(-0.30%) |
Jan 30, 2013 | 40.02 | 40.06 | 39.88 | 39.91 | 2,328,213 | -0.13(-0.32%) |
Jan 29, 2013 | 39.95 | 40.06 | 39.81 | 40.03 | 1,398,609 | +0.26(+0.64%) |
Jan 28, 2013 | 39.91 | 39.91 | 39.66 | 39.78 | 1,333,770 | -0.14(-0.34%) |
Jan 25, 2013 | 39.82 | 39.92 | 39.73 | 39.92 | 745,459 | +0.25(+0.62%) |
Jan 24, 2013 | 39.60 | 39.82 | 39.58 | 39.67 | 600,767 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.63 | 39.48 | 39.60 | 831,977 | -0.06(-0.14%) |
Jan 22, 2013 | 39.51 | 39.65 | 39.37 | 39.65 | 1,616,525 | +0.10(+0.26%) |
Jan 18, 2013 | 39.51 | 39.56 | 39.33 | 39.55 | 1,156,477 | +0.06(+0.14%) |
Jan 17, 2013 | 39.45 | 39.59 | 39.37 | 39.49 | 1,905,076 | +0.27(+0.69%) |
Jan 16, 2013 | 39.16 | 39.26 | 39.08 | 39.22 | 1,054,892 | -0.05(-0.12%) |
Jan 15, 2013 | 39.08 | 39.29 | 39.08 | 39.27 | 352,116 | -0.03(-0.08%) |
Jan 14, 2013 | 39.33 | 39.33 | 39.17 | 39.30 | 594,284 | +0.01(+0.02%) |
Jan 11, 2013 | 39.29 | 39.33 | 39.16 | 39.29 | 533,743 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.33 | 39.01 | 39.31 | 654,543 | +0.41(+1.07%) |
Jan 09, 2013 | 38.89 | 38.97 | 38.84 | 38.89 | 510,938 | +0.14(+0.35%) |
Jan 08, 2013 | 38.85 | 38.88 | 38.62 | 38.76 | 383,993 | -0.19(-0.49%) |
Jan 07, 2013 | 38.91 | 38.99 | 38.81 | 38.95 | 1,877,494 | -0.16(-0.41%) |
Jan 04, 2013 | 38.95 | 39.16 | 38.88 | 39.11 | 1,755,632 | +0.17(+0.43%) |
Jan 03, 2013 | 38.93 | 39.14 | 38.85 | 38.94 | 1,965,379 | -0.17(-0.43%) |
Jan 02, 2013 | 38.98 | 39.13 | 38.85 | 39.11 | 2,881,805 | +0.81(+2.10%) |
Dec 31, 2012 | 37.62 | 38.38 | 37.62 | 38.30 | 1,266,768 | +0.53(+1.41%) |
Dec 28, 2012 | 37.92 | 38.02 | 37.75 | 37.77 | 1,267,775 | -0.29(-0.75%) |
Dec 27, 2012 | 38.20 | 38.20 | 37.75 | 38.06 | 1,361,293 | +0.05(+0.13%) |
Dec 26, 2012 | 38.23 | 38.24 | 37.94 | 38.01 | 996,302 | -0.10(-0.27%) |
Dec 24, 2012 | 38.23 | 38.24 | 38.05 | 38.11 | 207,740 | -0.10(-0.25%) |
Dec 21, 2012 | 37.97 | 38.22 | 37.97 | 38.21 | 1,393,652 | -0.34(-0.87%) |
Dec 20, 2012 | 38.30 | 38.54 | 38.27 | 38.54 | 3,037,181 | +0.31(+0.81%) |
Dec 19, 2012 | 38.51 | 38.54 | 38.21 | 38.23 | 4,722,451 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.42 | 38.02 | 38.38 | 1,183,231 | +0.39(+1.02%) |
Dec 17, 2012 | 37.66 | 38.00 | 37.66 | 37.99 | 4,467,473 | +0.28(+0.73%) |
Dec 14, 2012 | 37.72 | 37.80 | 37.64 | 37.71 | 1,791,583 | +0.01(+0.02%) |
Dec 13, 2012 | 37.82 | 37.93 | 37.62 | 37.70 | 1,871,898 | -0.21(-0.56%) |
Dec 12, 2012 | 37.91 | 38.15 | 37.88 | 37.92 | 955,657 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.94 | 37.66 | 37.84 | 610,102 | +0.20(+0.52%) |
Dec 10, 2012 | 37.56 | 37.66 | 37.51 | 37.64 | 2,512,737 | +0.08(+0.21%) |
Dec 07, 2012 | 37.58 | 37.60 | 37.40 | 37.56 | 659,748 | +0.06(+0.17%) |
Dec 06, 2012 | 37.44 | 37.51 | 37.33 | 37.50 | 716,986 | +0.10(+0.27%) |
Dec 05, 2012 | 37.36 | 37.55 | 37.16 | 37.40 | 1,067,112 | +0.18(+0.49%) |
Dec 04, 2012 | 37.26 | 37.38 | 37.17 | 37.21 | 1,791,648 | -0.05(-0.13%) |
Nov 30, 2012 | 37.29 | 37.33 | 37.18 | 37.26 | 911,782 | -0.02(-0.04%) |
Nov 29, 2012 | 37.21 | 37.34 | 37.07 | 37.28 | 470,469 | +0.24(+0.66%) |
Nov 28, 2012 | 36.58 | 37.05 | 36.42 | 37.03 | 941,024 | +0.25(+0.69%) |
Nov 27, 2012 | 36.93 | 37.01 | 36.73 | 36.78 | 507,279 | -0.21(-0.56%) |
Nov 26, 2012 | 36.90 | 36.99 | 36.76 | 36.99 | 741,465 | -0.08(-0.21%) |
Nov 23, 2012 | 36.82 | 37.06 | 36.80 | 37.06 | 350,283 | +0.57(+1.56%) |
Nov 21, 2012 | 36.40 | 36.50 | 36.35 | 36.50 | 1,100,336 | +0.12(+0.33%) |
Nov 20, 2012 | 36.26 | 36.40 | 36.12 | 36.38 | 521,655 | +0.01(+0.02%) |
Nov 19, 2012 | 36.04 | 36.38 | 36.04 | 36.37 | 639,031 | +0.69(+1.95%) |
Nov 16, 2012 | 35.60 | 35.70 | 35.28 | 35.67 | 1,304,868 | +0.13(+0.36%) |
Nov 15, 2012 | 35.70 | 35.72 | 35.41 | 35.55 | 375,281 | +0.04(+0.11%) |
Nov 14, 2012 | 36.12 | 36.12 | 35.44 | 35.51 | 677,676 | -0.46(-1.27%) |
Nov 13, 2012 | 35.82 | 36.27 | 35.82 | 35.97 | 504,557 | -0.18(-0.50%) |
Nov 12, 2012 | 36.20 | 36.27 | 36.09 | 36.15 | 330,344 | +0.04(+0.11%) |
Nov 09, 2012 | 36.09 | 36.38 | 35.99 | 36.11 | 1,214,112 | -0.03(-0.09%) |
Nov 08, 2012 | 36.52 | 36.62 | 36.11 | 36.14 | 1,167,578 | -0.38(-1.04%) |
Nov 07, 2012 | 36.95 | 36.95 | 36.29 | 36.52 | 596,410 | -0.49(-1.32%) |
Nov 06, 2012 | 36.99 | 37.27 | 36.96 | 37.01 | 742,075 | +0.12(+0.32%) |
Nov 05, 2012 | 36.78 | 36.94 | 36.70 | 36.89 | 206,028 | +0.03(+0.09%) |
Nov 02, 2012 | 37.29 | 37.29 | 36.80 | 36.86 | 1,523,852 | -0.31(-0.83%) |
Nov 01, 2012 | 36.88 | 37.18 | 36.84 | 37.17 | 1,505,353 | +0.49(+1.33%) |
Oct 31, 2012 | 37.10 | 37.10 | 36.56 | 36.68 | 1,074,145 | -0.06(-0.15%) |
Oct 26, 2012 | 36.72 | 36.73 | 36.73 | 36.73 | 557,483 | -0.13(-0.34%) |
Oct 25, 2012 | 36.99 | 37.08 | 36.65 | 36.86 | 387,388 | +0.18(+0.50%) |
Oct 24, 2012 | 36.99 | 37.10 | 36.63 | 36.68 | 1,367,096 | -0.02(-0.04%) |
Oct 23, 2012 | 36.81 | 36.81 | 36.47 | 36.69 | 828,565 | -0.43(-1.17%) |
Oct 19, 2012 | 37.59 | 37.60 | 37.06 | 37.13 | 334,735 | -0.58(-1.53%) |
Oct 18, 2012 | 37.71 | 37.90 | 37.59 | 37.70 | 1,399,953 | -0.10(-0.27%) |
Oct 17, 2012 | 37.72 | 37.84 | 37.56 | 37.81 | 750,905 | +0.29(+0.78%) |
Oct 16, 2012 | 37.41 | 37.54 | 37.31 | 37.51 | 788,193 | +0.45(+1.21%) |
Oct 15, 2012 | 36.98 | 37.10 | 36.82 | 37.06 | 1,446,196 | +0.24(+0.66%) |
Oct 12, 2012 | 36.95 | 37.03 | 36.74 | 36.82 | 947,983 | -0.06(-0.17%) |
Oct 11, 2012 | 37.07 | 37.13 | 36.88 | 36.88 | 366,638 | +0.14(+0.39%) |
Oct 10, 2012 | 36.91 | 36.96 | 36.66 | 36.74 | 800,865 | -0.12(-0.32%) |
Oct 09, 2012 | 37.21 | 37.25 | 36.86 | 36.86 | 1,705,799 | -0.46(-1.23%) |
Oct 08, 2012 | 37.28 | 37.36 | 37.23 | 37.32 | 1,113,731 | -0.20(-0.53%) |
Oct 05, 2012 | 37.76 | 37.80 | 37.43 | 37.51 | 1,283,133 | +0.05(+0.13%) |
Oct 04, 2012 | 37.35 | 37.49 | 37.25 | 37.47 | 651,851 | +0.32(+0.87%) |
Oct 03, 2012 | 37.21 | 37.24 | 36.99 | 37.14 | 787,631 | -0.02(-0.04%) |
Oct 02, 2012 | 37.29 | 37.36 | 37.01 | 37.16 | 500,746 | +0.09(+0.26%) |
Oct 01, 2012 | 37.19 | 37.38 | 37.01 | 37.06 | 702,965 | +0.20(+0.54%) |
Sep 28, 2012 | 37.05 | 37.05 | 36.77 | 36.87 | 419,585 | -0.40(-1.08%) |
Sep 27, 2012 | 37.04 | 37.36 | 36.96 | 37.27 | 255,445 | +0.40(+1.09%) |
Sep 26, 2012 | 36.92 | 36.98 | 36.70 | 36.87 | 449,999 | -0.24(-0.64%) |
Sep 25, 2012 | 37.51 | 37.63 | 37.09 | 37.10 | 540,165 | -0.34(-0.91%) |
Sep 24, 2012 | 37.26 | 37.53 | 37.24 | 37.44 | 2,896,019 | -0.10(-0.27%) |
Sep 21, 2012 | 37.78 | 37.83 | 37.55 | 37.55 | 288,399 | -0.02(-0.06%) |
Sep 20, 2012 | 37.41 | 37.60 | 37.27 | 37.57 | 652,194 | -0.17(-0.46%) |
Sep 19, 2012 | 37.78 | 37.85 | 37.65 | 37.74 | 219,031 | +0.02(+0.06%) |
Sep 18, 2012 | 37.73 | 37.74 | 37.59 | 37.72 | 704,547 | -0.06(-0.15%) |
Sep 17, 2012 | 37.79 | 37.96 | 37.70 | 37.78 | 656,448 | -0.19(-0.50%) |
Sep 14, 2012 | 37.93 | 38.23 | 37.86 | 37.97 | 1,285,659 | +0.26(+0.69%) |
Sep 13, 2012 | 37.04 | 37.79 | 36.92 | 37.70 | 1,036,140 | +0.65(+1.75%) |
Sep 12, 2012 | 37.10 | 37.13 | 36.95 | 37.06 | 897,670 | +0.16(+0.43%) |
Sep 11, 2012 | 36.68 | 37.00 | 36.68 | 36.90 | 571,703 | +0.26(+0.71%) |
Sep 10, 2012 | 36.87 | 36.93 | 36.62 | 36.64 | 2,673,694 | -0.28(-0.75%) |
Sep 07, 2012 | 36.78 | 36.91 | 36.73 | 36.91 | 1,110,703 | +0.39(+1.06%) |
Sep 06, 2012 | 35.94 | 36.54 | 35.94 | 36.53 | 526,327 | +0.80(+2.23%) |
Sep 05, 2012 | 35.81 | 35.86 | 35.66 | 35.73 | 804,432 | -0.06(-0.18%) |
Sep 04, 2012 | 35.91 | 35.92 | 35.64 | 35.79 | 593,329 | -0.10(-0.29%) |
Aug 31, 2012 | 36.05 | 36.08 | 35.69 | 35.90 | 790,966 | +0.24(+0.69%) |
Aug 30, 2012 | 35.86 | 35.86 | 35.60 | 35.65 | 248,501 | -0.39(-1.07%) |
Aug 29, 2012 | 36.00 | 36.11 | 35.98 | 36.04 | 1,819,623 | -0.04(-0.11%) |
Aug 27, 2012 | 36.17 | 36.26 | 36.04 | 36.08 | 292,986 | -0.09(-0.24%) |
Aug 24, 2012 | 35.86 | 36.23 | 35.85 | 36.16 | 581,832 | +0.13(+0.37%) |
Aug 23, 2012 | 36.28 | 36.28 | 35.98 | 36.03 | 527,412 | -0.28(-0.78%) |
Aug 22, 2012 | 36.12 | 36.37 | 36.06 | 36.31 | 136,791 | -0.01(-0.02%) |
Aug 21, 2012 | 36.53 | 36.63 | 36.24 | 36.32 | 354,141 | +0.02(+0.07%) |
Aug 20, 2012 | 36.24 | 36.31 | 36.09 | 36.30 | 595,921 | -0.02(-0.04%) |
Aug 17, 2012 | 36.33 | 36.35 | 36.22 | 36.31 | 199,790 | +0.01(+0.02%) |
Aug 16, 2012 | 36.08 | 36.35 | 35.97 | 36.31 | 401,796 | +0.39(+1.10%) |
Aug 15, 2012 | 35.92 | 36.00 | 35.86 | 35.91 | 386,328 | -0.05(-0.13%) |
Aug 14, 2012 | 36.06 | 36.09 | 35.86 | 35.96 | 294,749 | +0.02(+0.04%) |
Aug 13, 2012 | 36.01 | 36.02 | 35.76 | 35.94 | 797,500 | -0.08(-0.22%) |
Aug 10, 2012 | 35.79 | 36.04 | 35.68 | 36.02 | 1,013,547 | +0.06(+0.18%) |
Aug 09, 2012 | 35.84 | 36.04 | 35.83 | 35.96 | 126,497 | +0.09(+0.24%) |
Aug 08, 2012 | 35.71 | 35.99 | 35.71 | 35.87 | 408,619 | +0.00(+0.00%) |
Aug 07, 2012 | 35.78 | 36.04 | 35.77 | 35.87 | 911,045 | +0.28(+0.80%) |
Aug 06, 2012 | 35.53 | 35.74 | 35.50 | 35.59 | 1,168,727 | +0.20(+0.56%) |
Aug 03, 2012 | 35.26 | 35.52 | 35.16 | 35.39 | 657,087 | +0.84(+2.42%) |
Aug 02, 2012 | 34.62 | 34.85 | 34.30 | 34.55 | 950,984 | -0.33(-0.95%) |
Aug 01, 2012 | 35.13 | 35.19 | 34.89 | 34.89 | 972,082 | -0.04(-0.11%) |
Jul 31, 2012 | 35.15 | 35.26 | 34.92 | 34.92 | 1,646,175 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.30 | 35.05 | 35.16 | 564,876 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.32 | 34.71 | 35.18 | 1,105,231 | +0.70(+2.04%) |
Jul 26, 2012 | 34.36 | 34.55 | 34.27 | 34.47 | 247,632 | +0.75(+2.22%) |
Jul 25, 2012 | 33.81 | 33.91 | 33.56 | 33.72 | 692,214 | +0.06(+0.19%) |
Jul 24, 2012 | 33.97 | 33.99 | 33.45 | 33.66 | 151,935 | -0.30(-0.88%) |
Jul 23, 2012 | 33.77 | 34.03 | 33.63 | 33.96 | 1,176,133 | -0.54(-1.58%) |
Jul 20, 2012 | 34.67 | 34.68 | 34.49 | 34.51 | 987,658 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.11 | 34.85 | 35.00 | 510,704 | +0.19(+0.54%) |
Jul 18, 2012 | 34.46 | 34.87 | 34.42 | 34.81 | 1,155,175 | +0.25(+0.73%) |
Jul 17, 2012 | 34.49 | 34.62 | 34.13 | 34.56 | 719,762 | +0.18(+0.53%) |
Jul 16, 2012 | 34.45 | 34.47 | 34.19 | 34.38 | 760,264 | -0.05(-0.14%) |
Jul 13, 2012 | 33.98 | 34.46 | 33.98 | 34.43 | 1,043,056 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.06 | 33.65 | 33.93 | 1,089,027 | -0.28(-0.81%) |
Jul 11, 2012 | 34.29 | 34.33 | 34.03 | 34.21 | 2,627,546 | +0.04(+0.12%) |
Jul 10, 2012 | 34.62 | 34.62 | 34.06 | 34.17 | 781,966 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.41 | 34.21 | 34.40 | 321,317 | -0.08(-0.23%) |
Jul 06, 2012 | 34.54 | 34.58 | 34.30 | 34.47 | 292,254 | -0.39(-1.13%) |
Jul 05, 2012 | 34.83 | 35.00 | 34.74 | 34.87 | 370,072 | -0.32(-0.90%) |
Jul 03, 2012 | 34.86 | 35.20 | 34.85 | 35.19 | 542,036 | +0.34(+0.97%) |
Jul 02, 2012 | 34.75 | 34.87 | 34.52 | 34.85 | 1,823,896 | +0.21(+0.59%) |
Jun 29, 2012 | 34.49 | 34.65 | 34.38 | 34.64 | 690,849 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.26 | 33.63 | 1,915,891 | -0.06(-0.16%) |
Jun 27, 2012 | 33.55 | 33.72 | 33.46 | 33.69 | 924,720 | +0.30(+0.90%) |
Jun 26, 2012 | 33.32 | 33.50 | 33.11 | 33.39 | 860,128 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.11 | 33.20 | 1,590,655 | -0.62(-1.82%) |
Jun 22, 2012 | 33.89 | 33.89 | 33.64 | 33.81 | 602,023 | +0.23(+0.68%) |
Jun 21, 2012 | 34.58 | 34.58 | 33.55 | 33.58 | 912,866 | -0.88(-2.56%) |
Jun 20, 2012 | 34.44 | 34.69 | 34.24 | 34.46 | 1,767,410 | +0.04(+0.11%) |
Jun 19, 2012 | 34.19 | 34.59 | 34.18 | 34.42 | 1,205,993 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.04 | 33.76 | 33.96 | 763,806 | +0.03(+0.09%) |
Jun 15, 2012 | 33.69 | 33.97 | 33.65 | 33.93 | 816,694 | +0.39(+1.16%) |
Jun 14, 2012 | 33.25 | 33.64 | 33.18 | 33.54 | 301,144 | +0.31(+0.94%) |
Jun 13, 2012 | 33.30 | 33.56 | 33.16 | 33.23 | 249,950 | -0.25(-0.74%) |
Jun 12, 2012 | 33.21 | 33.49 | 33.00 | 33.47 | 545,918 | +0.48(+1.44%) |
Jun 11, 2012 | 33.68 | 33.76 | 32.98 | 33.00 | 674,921 | -0.42(-1.26%) |
Jun 08, 2012 | 33.12 | 33.44 | 32.99 | 33.42 | 446,744 | +0.03(+0.09%) |
Jun 07, 2012 | 33.73 | 33.78 | 33.33 | 33.39 | 2,315,267 | +0.06(+0.19%) |
Jun 06, 2012 | 32.86 | 33.33 | 32.75 | 33.33 | 1,590,018 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.22 | 32.47 | 888,190 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.98 | 32.24 | 1,541,421 | +0.09(+0.29%) |
Jun 01, 2012 | 32.42 | 32.51 | 32.14 | 32.14 | 1,207,489 | -0.83(-2.50%) |
May 31, 2012 | 33.03 | 33.13 | 32.62 | 32.97 | 1,011,323 | +0.04(+0.12%) |
May 30, 2012 | 33.16 | 33.18 | 32.88 | 32.93 | 1,331,358 | -0.63(-1.88%) |
May 29, 2012 | 33.56 | 33.67 | 33.34 | 33.56 | 383,357 | +0.47(+1.41%) |
May 25, 2012 | 33.18 | 33.26 | 33.03 | 33.09 | 1,164,627 | -0.14(-0.42%) |
May 24, 2012 | 33.39 | 33.40 | 32.99 | 33.23 | 1,051,761 | -0.07(-0.21%) |
May 23, 2012 | 33.17 | 33.34 | 32.77 | 33.30 | 870,911 | -0.13(-0.40%) |
May 22, 2012 | 33.65 | 33.79 | 33.24 | 33.44 | 751,163 | -0.08(-0.23%) |
May 21, 2012 | 33.02 | 33.56 | 32.98 | 33.51 | 1,286,244 | +0.59(+1.80%) |
May 18, 2012 | 33.28 | 33.29 | 32.86 | 32.92 | 1,616,572 | -0.16(-0.49%) |
May 17, 2012 | 33.59 | 33.62 | 33.05 | 33.09 | 1,940,708 | -0.53(-1.58%) |
May 16, 2012 | 33.99 | 34.07 | 33.59 | 33.61 | 1,195,914 | -0.28(-0.83%) |
May 15, 2012 | 34.11 | 34.25 | 33.84 | 33.90 | 1,817,943 | -0.37(-1.07%) |
May 14, 2012 | 34.25 | 34.46 | 34.22 | 34.26 | 316,017 | -0.51(-1.46%) |
May 11, 2012 | 34.71 | 35.08 | 34.60 | 34.77 | 409,214 | -0.13(-0.38%) |
May 10, 2012 | 35.09 | 35.13 | 34.87 | 34.90 | 970,880 | +0.09(+0.25%) |
May 09, 2012 | 34.67 | 35.04 | 34.49 | 34.81 | 762,019 | -0.34(-0.97%) |
May 08, 2012 | 35.18 | 35.25 | 34.81 | 35.16 | 424,184 | -0.40(-1.12%) |
May 07, 2012 | 35.30 | 35.62 | 35.30 | 35.55 | 590,797 | +0.12(+0.33%) |
May 04, 2012 | 35.85 | 35.86 | 35.41 | 35.44 | 717,481 | -0.61(-1.69%) |
May 03, 2012 | 36.34 | 36.36 | 35.97 | 36.04 | 1,157,161 | -0.31(-0.86%) |
May 02, 2012 | 36.19 | 36.38 | 36.11 | 36.36 | 673,682 | -0.16(-0.45%) |
May 01, 2012 | 36.25 | 36.72 | 36.25 | 36.52 | 662,826 | +0.18(+0.49%) |
Apr 30, 2012 | 36.43 | 36.43 | 36.22 | 36.34 | 467,157 | -0.13(-0.36%) |
Apr 27, 2012 | 36.53 | 36.57 | 36.31 | 36.47 | 835,229 | +0.13(+0.36%) |
Apr 26, 2012 | 36.04 | 36.43 | 36.02 | 36.34 | 915,928 | +0.17(+0.47%) |
Apr 25, 2012 | 36.08 | 36.19 | 36.00 | 36.17 | 744,300 | +0.42(+1.18%) |
Apr 24, 2012 | 35.69 | 35.87 | 35.63 | 35.75 | 1,127,405 | +0.18(+0.50%) |
Apr 23, 2012 | 35.45 | 35.59 | 35.27 | 35.57 | 701,199 | -0.43(-1.19%) |
Apr 20, 2012 | 36.11 | 36.21 | 36.00 | 36.00 | 458,860 | +0.13(+0.37%) |
Apr 19, 2012 | 36.08 | 36.22 | 35.69 | 35.87 | 407,299 | -0.19(-0.52%) |
Apr 18, 2012 | 36.01 | 36.15 | 35.93 | 36.05 | 921,201 | -0.12(-0.32%) |
Apr 17, 2012 | 35.94 | 36.26 | 35.80 | 36.17 | 909,152 | +0.51(+1.44%) |
Apr 16, 2012 | 35.85 | 35.87 | 35.50 | 35.66 | 219,676 | +0.09(+0.24%) |
Apr 13, 2012 | 35.95 | 35.96 | 35.57 | 35.57 | 676,661 | -0.55(-1.53%) |
Apr 12, 2012 | 35.66 | 36.14 | 35.64 | 36.12 | 686,060 | +0.63(+1.78%) |
Apr 11, 2012 | 35.65 | 35.66 | 35.45 | 35.49 | 1,173,171 | +0.37(+1.04%) |
Apr 10, 2012 | 35.67 | 35.77 | 35.10 | 35.13 | 494,192 | -0.69(-1.91%) |
Apr 09, 2012 | 35.72 | 35.93 | 35.62 | 35.81 | 928,174 | -0.29(-0.80%) |
Apr 05, 2012 | 35.94 | 36.21 | 35.94 | 36.10 | 459,349 | -0.05(-0.13%) |
Apr 04, 2012 | 36.33 | 36.33 | 36.04 | 36.15 | 600,339 | -0.62(-1.69%) |
Apr 03, 2012 | 37.05 | 37.11 | 36.61 | 36.77 | 531,873 | -0.37(-1.01%) |