Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.43 | 49.59 | 48.61 | 49.49 | 529,267 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.37 | 48.42 | 49.36 | 582,041 | +0.75(+1.54%) |
Apr 26, 2013 | 48.96 | 49.01 | 48.35 | 48.61 | 474,046 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.69 | 47.91 | 49.01 | 1,030,225 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.28 | 47.83 | 1,164,808 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.24 | 47.51 | 48.00 | 424,272 | +0.36(+0.75%) |
Apr 22, 2013 | 47.79 | 48.06 | 47.18 | 47.64 | 338,691 | +0.00(+0.01%) |
Apr 19, 2013 | 46.91 | 47.70 | 46.37 | 47.64 | 525,348 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.75 | 46.80 | 46.89 | 585,160 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.28 | 862,803 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.36 | 48.18 | 795,083 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,871 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,502 | -0.11(-0.22%) |
Apr 11, 2013 | 48.03 | 48.57 | 47.98 | 48.46 | 615,333 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,399 | +0.75(+1.58%) |
Apr 09, 2013 | 47.36 | 47.42 | 46.85 | 47.31 | 644,170 | +0.15(+0.31%) |
Apr 08, 2013 | 46.68 | 47.21 | 46.35 | 47.16 | 795,579 | +0.46(+0.99%) |
Apr 05, 2013 | 45.69 | 46.75 | 45.44 | 46.70 | 571,409 | +0.48(+1.03%) |
Apr 04, 2013 | 45.60 | 46.25 | 45.51 | 46.22 | 484,690 | +0.53(+1.17%) |
Apr 03, 2013 | 46.62 | 46.62 | 45.31 | 45.69 | 673,056 | -0.83(-1.79%) |
Apr 02, 2013 | 47.42 | 47.60 | 46.32 | 46.52 | 618,016 | -0.87(-1.83%) |
Apr 01, 2013 | 48.19 | 48.19 | 47.24 | 47.39 | 524,801 | -0.76(-1.59%) |
Mar 28, 2013 | 47.22 | 48.28 | 47.07 | 48.16 | 538,196 | +1.08(+2.30%) |
Mar 27, 2013 | 46.80 | 47.19 | 46.34 | 47.07 | 351,956 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.78 | 46.91 | 689,258 | -0.09(-0.20%) |
Mar 25, 2013 | 47.53 | 47.60 | 46.73 | 47.00 | 409,395 | -0.42(-0.89%) |
Mar 22, 2013 | 47.18 | 47.53 | 47.11 | 47.43 | 498,761 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.67 | 46.92 | 47.02 | 379,241 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,741 | +0.42(+0.90%) |
Mar 19, 2013 | 47.17 | 47.34 | 46.66 | 47.04 | 504,045 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,610 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.27 | 46.61 | 46.77 | 910,822 | -0.63(-1.33%) |
Mar 14, 2013 | 46.90 | 47.53 | 46.90 | 47.41 | 483,515 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.41 | 46.88 | 321,361 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.63 | 46.24 | 46.53 | 378,582 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.41 | 683,272 | -0.04(-0.08%) |
Mar 08, 2013 | 46.54 | 46.59 | 46.27 | 46.44 | 401,740 | +0.21(+0.45%) |
Mar 07, 2013 | 46.45 | 46.45 | 46.12 | 46.24 | 375,295 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.41 | 467,797 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.43 | 46.77 | 666,566 | +0.51(+1.11%) |
Mar 04, 2013 | 46.09 | 46.51 | 45.70 | 46.26 | 417,391 | +0.17(+0.37%) |
Mar 01, 2013 | 46.01 | 46.30 | 45.38 | 46.09 | 658,422 | -0.03(-0.07%) |
Feb 28, 2013 | 46.26 | 46.51 | 46.08 | 46.12 | 683,557 | +0.02(+0.04%) |
Feb 27, 2013 | 45.69 | 46.74 | 45.69 | 46.10 | 581,034 | +0.38(+0.84%) |
Feb 26, 2013 | 45.82 | 46.00 | 45.19 | 45.72 | 688,211 | +0.14(+0.30%) |
Feb 25, 2013 | 46.34 | 46.76 | 45.53 | 45.58 | 959,474 | -0.52(-1.14%) |
Feb 22, 2013 | 45.85 | 46.31 | 45.82 | 46.10 | 578,629 | +0.60(+1.33%) |
Feb 21, 2013 | 45.90 | 45.90 | 45.33 | 45.50 | 458,702 | -0.50(-1.09%) |
Feb 20, 2013 | 46.77 | 46.93 | 46.00 | 46.00 | 427,775 | -0.93(-1.98%) |
Feb 19, 2013 | 45.28 | 46.99 | 45.28 | 46.93 | 895,052 | +1.90(+4.21%) |
Feb 15, 2013 | 45.51 | 45.88 | 44.87 | 45.03 | 1,788,712 | -0.55(-1.20%) |
Feb 14, 2013 | 45.60 | 45.73 | 45.51 | 45.58 | 351,169 | -0.14(-0.30%) |
Feb 13, 2013 | 45.61 | 45.94 | 45.61 | 45.72 | 718,950 | +0.10(+0.22%) |
Feb 12, 2013 | 45.30 | 45.76 | 45.29 | 45.62 | 550,316 | +0.32(+0.71%) |
Feb 11, 2013 | 45.49 | 45.59 | 45.11 | 45.30 | 517,507 | -0.15(-0.32%) |
Feb 08, 2013 | 45.19 | 45.51 | 45.14 | 45.44 | 213,238 | +0.25(+0.55%) |
Feb 07, 2013 | 45.26 | 45.29 | 44.68 | 45.19 | 467,663 | -0.06(-0.13%) |
Feb 06, 2013 | 45.03 | 45.40 | 44.99 | 45.25 | 340,849 | +0.37(+0.82%) |
Feb 04, 2013 | 44.85 | 45.43 | 44.79 | 44.88 | 707,015 | -0.30(-0.66%) |
Feb 01, 2013 | 44.48 | 45.44 | 44.37 | 45.18 | 715,096 | +1.05(+2.38%) |
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,036,918 | +0.89(+2.06%) |
Jan 30, 2013 | 43.69 | 43.83 | 43.19 | 43.24 | 442,973 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.37 | 43.70 | 516,983 | +0.13(+0.29%) |
Jan 28, 2013 | 43.63 | 43.81 | 43.40 | 43.57 | 362,883 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.29 | 43.01 | 43.46 | 429,449 | -0.03(-0.08%) |
Jan 24, 2013 | 43.16 | 43.67 | 43.16 | 43.50 | 623,934 | +0.35(+0.81%) |
Jan 23, 2013 | 43.18 | 43.39 | 43.02 | 43.15 | 320,078 | -0.02(-0.04%) |
Jan 22, 2013 | 42.70 | 43.18 | 42.66 | 43.17 | 593,408 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.95 | 42.70 | 313,960 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.22 | 41.90 | 42.14 | 489,239 | +0.05(+0.12%) |
Jan 16, 2013 | 42.20 | 42.31 | 41.97 | 42.09 | 312,931 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.42 | 41.76 | 42.39 | 451,190 | +0.53(+1.27%) |
Jan 14, 2013 | 41.87 | 42.14 | 41.52 | 41.86 | 398,658 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,256 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,841 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.41 | 41.94 | 42.05 | 401,562 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.72 | 42.01 | 523,286 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,654 | -0.40(-0.93%) |
Jan 04, 2013 | 42.64 | 42.79 | 42.37 | 42.46 | 390,602 | -0.14(-0.33%) |
Jan 03, 2013 | 42.03 | 43.08 | 41.83 | 42.60 | 553,157 | +0.65(+1.54%) |
Jan 02, 2013 | 42.05 | 42.21 | 41.69 | 41.95 | 1,118,406 | +0.69(+1.67%) |
Dec 31, 2012 | 40.82 | 41.32 | 40.68 | 41.26 | 432,111 | +0.37(+0.91%) |
Dec 28, 2012 | 40.79 | 41.39 | 40.67 | 40.89 | 500,981 | -0.06(-0.15%) |
Dec 27, 2012 | 41.21 | 41.24 | 40.61 | 40.95 | 612,550 | -0.15(-0.37%) |
Dec 26, 2012 | 41.47 | 41.65 | 40.94 | 41.10 | 380,706 | -0.28(-0.68%) |
Dec 24, 2012 | 41.48 | 41.55 | 41.08 | 41.39 | 221,603 | -0.08(-0.18%) |
Dec 21, 2012 | 40.94 | 41.56 | 40.85 | 41.46 | 771,368 | -0.19(-0.45%) |
Dec 20, 2012 | 41.65 | 41.78 | 41.36 | 41.65 | 558,168 | -0.00(-0.01%) |
Dec 19, 2012 | 41.76 | 41.97 | 41.64 | 41.65 | 489,589 | -0.15(-0.36%) |
Dec 18, 2012 | 41.48 | 41.92 | 41.48 | 41.81 | 539,299 | +0.53(+1.28%) |
Dec 17, 2012 | 41.05 | 41.36 | 40.93 | 41.28 | 495,175 | +0.37(+0.90%) |
Dec 14, 2012 | 40.94 | 41.31 | 40.86 | 40.91 | 362,930 | -0.14(-0.33%) |
Dec 13, 2012 | 41.51 | 41.56 | 40.90 | 41.05 | 441,331 | -0.41(-1.00%) |
Dec 12, 2012 | 41.70 | 41.75 | 41.39 | 41.46 | 574,166 | -0.03(-0.07%) |
Dec 11, 2012 | 41.77 | 41.89 | 41.32 | 41.49 | 408,166 | -0.19(-0.45%) |
Dec 10, 2012 | 41.01 | 41.73 | 40.72 | 41.68 | 585,297 | +0.66(+1.62%) |
Dec 07, 2012 | 41.15 | 41.15 | 40.61 | 41.01 | 724,118 | +0.07(+0.17%) |
Dec 06, 2012 | 40.83 | 41.37 | 40.75 | 40.94 | 921,684 | -0.02(-0.06%) |
Dec 05, 2012 | 40.66 | 41.09 | 40.40 | 40.97 | 625,968 | +0.29(+0.72%) |
Dec 04, 2012 | 40.39 | 40.86 | 40.13 | 40.67 | 623,414 | +0.79(+1.97%) |
Nov 30, 2012 | 40.53 | 40.53 | 39.60 | 39.89 | 3,978,673 | -0.33(-0.83%) |
Nov 29, 2012 | 39.68 | 40.28 | 39.60 | 40.22 | 774,720 | +0.69(+1.74%) |
Nov 28, 2012 | 39.08 | 39.56 | 38.55 | 39.53 | 763,075 | +0.44(+1.12%) |
Nov 27, 2012 | 38.65 | 39.39 | 38.65 | 39.10 | 702,011 | +0.41(+1.07%) |
Nov 26, 2012 | 38.41 | 38.79 | 38.17 | 38.68 | 548,602 | +0.16(+0.42%) |
Nov 23, 2012 | 38.09 | 38.52 | 37.96 | 38.52 | 92,863 | +0.60(+1.58%) |
Nov 21, 2012 | 38.03 | 38.37 | 37.76 | 37.92 | 368,842 | -0.05(-0.14%) |
Nov 20, 2012 | 38.03 | 38.18 | 37.83 | 37.97 | 443,043 | -0.22(-0.57%) |
Nov 19, 2012 | 38.29 | 38.29 | 37.76 | 38.19 | 408,781 | +0.56(+1.48%) |
Nov 16, 2012 | 37.57 | 37.81 | 37.24 | 37.63 | 466,193 | +0.11(+0.29%) |
Nov 15, 2012 | 37.48 | 37.87 | 37.09 | 37.53 | 595,287 | -0.09(-0.24%) |
Nov 14, 2012 | 38.18 | 38.31 | 37.56 | 37.62 | 504,857 | -0.40(-1.04%) |
Nov 13, 2012 | 38.16 | 38.40 | 37.80 | 38.01 | 291,438 | -0.23(-0.59%) |
Nov 12, 2012 | 37.88 | 38.27 | 37.73 | 38.24 | 390,906 | +0.52(+1.39%) |
Nov 09, 2012 | 37.68 | 38.32 | 37.67 | 37.71 | 705,214 | -0.12(-0.31%) |
Nov 08, 2012 | 38.02 | 38.16 | 37.61 | 37.83 | 508,906 | -0.24(-0.62%) |
Nov 07, 2012 | 38.25 | 38.54 | 37.76 | 38.07 | 378,783 | -0.71(-1.83%) |
Nov 06, 2012 | 38.76 | 38.86 | 38.61 | 38.78 | 546,025 | +0.03(+0.07%) |
Nov 05, 2012 | 38.51 | 38.77 | 38.20 | 38.75 | 1,333,343 | +0.29(+0.75%) |
Nov 02, 2012 | 39.38 | 39.50 | 38.42 | 38.46 | 514,740 | -0.72(-1.83%) |
Nov 01, 2012 | 38.54 | 39.58 | 38.39 | 39.18 | 1,013,414 | +0.60(+1.55%) |
Oct 31, 2012 | 38.56 | 39.09 | 38.39 | 38.58 | 640,609 | +0.02(+0.06%) |
Oct 26, 2012 | 38.63 | 38.56 | 38.56 | 38.56 | 853,788 | -0.02(-0.06%) |
Oct 25, 2012 | 38.63 | 38.83 | 38.21 | 38.58 | 563,027 | -0.06(-0.16%) |
Oct 24, 2012 | 39.52 | 39.74 | 38.51 | 38.64 | 451,529 | -0.57(-1.45%) |
Oct 23, 2012 | 39.10 | 39.38 | 38.18 | 39.21 | 1,049,459 | +0.12(+0.30%) |
Oct 19, 2012 | 39.52 | 39.62 | 38.86 | 39.09 | 415,106 | -0.68(-1.71%) |
Oct 18, 2012 | 39.55 | 39.77 | 39.32 | 39.77 | 538,992 | +0.25(+0.64%) |
Oct 17, 2012 | 39.68 | 39.72 | 39.35 | 39.52 | 505,248 | -0.09(-0.24%) |
Oct 16, 2012 | 39.45 | 39.73 | 39.45 | 39.61 | 280,784 | +0.38(+0.96%) |
Oct 15, 2012 | 39.26 | 39.49 | 38.86 | 39.24 | 520,013 | -0.15(-0.37%) |
Oct 12, 2012 | 39.29 | 39.58 | 39.00 | 39.38 | 312,051 | +0.17(+0.44%) |
Oct 11, 2012 | 39.17 | 39.49 | 39.11 | 39.21 | 358,268 | +0.16(+0.40%) |
Oct 10, 2012 | 39.43 | 39.50 | 38.95 | 39.05 | 294,525 | -0.38(-0.96%) |
Oct 09, 2012 | 39.90 | 40.01 | 39.40 | 39.43 | 270,777 | -0.48(-1.20%) |
Oct 08, 2012 | 39.75 | 40.26 | 39.48 | 39.91 | 882,043 | +0.02(+0.06%) |
Oct 05, 2012 | 40.13 | 40.63 | 39.76 | 39.89 | 615,825 | -0.11(-0.28%) |
Oct 04, 2012 | 39.41 | 40.02 | 39.30 | 40.00 | 792,011 | +0.80(+2.04%) |
Oct 03, 2012 | 38.36 | 39.59 | 38.36 | 39.20 | 1,329,889 | +0.86(+2.25%) |
Oct 02, 2012 | 37.40 | 38.36 | 37.40 | 38.34 | 849,454 | +1.11(+2.97%) |
Oct 01, 2012 | 37.95 | 38.14 | 36.97 | 37.23 | 859,155 | -0.59(-1.57%) |
Sep 28, 2012 | 37.38 | 37.89 | 36.86 | 37.82 | 577,317 | +0.32(+0.87%) |
Sep 27, 2012 | 37.11 | 37.63 | 36.91 | 37.50 | 359,758 | +0.48(+1.30%) |
Sep 26, 2012 | 37.16 | 37.27 | 36.43 | 37.02 | 522,505 | -0.12(-0.32%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.13 | 37.13 | 527,196 | -1.34(-3.49%) |
Sep 24, 2012 | 37.51 | 38.58 | 37.40 | 38.48 | 657,256 | +0.82(+2.18%) |
Sep 21, 2012 | 38.27 | 38.27 | 37.63 | 37.66 | 621,077 | -0.27(-0.71%) |
Sep 20, 2012 | 38.16 | 38.28 | 37.60 | 37.93 | 458,199 | -0.60(-1.55%) |
Sep 19, 2012 | 38.13 | 38.68 | 37.82 | 38.52 | 285,129 | +0.40(+1.05%) |
Sep 18, 2012 | 38.29 | 38.29 | 37.68 | 38.12 | 416,957 | -0.22(-0.58%) |
Sep 17, 2012 | 38.93 | 38.93 | 38.35 | 38.35 | 263,262 | -0.64(-1.63%) |
Sep 14, 2012 | 38.81 | 39.18 | 38.75 | 38.98 | 424,035 | +0.33(+0.84%) |
Sep 13, 2012 | 38.99 | 38.99 | 37.97 | 38.66 | 586,898 | -0.39(-0.99%) |
Sep 12, 2012 | 38.43 | 39.09 | 38.43 | 39.04 | 369,362 | +0.72(+1.88%) |
Sep 11, 2012 | 38.39 | 38.61 | 38.29 | 38.32 | 581,147 | -0.07(-0.18%) |
Sep 10, 2012 | 38.54 | 38.76 | 38.22 | 38.39 | 333,073 | -0.15(-0.38%) |
Sep 07, 2012 | 37.98 | 38.68 | 37.98 | 38.54 | 567,716 | +0.72(+1.91%) |
Sep 06, 2012 | 37.13 | 37.98 | 37.13 | 37.82 | 583,210 | +0.75(+2.02%) |
Sep 05, 2012 | 37.33 | 37.74 | 36.92 | 37.07 | 753,153 | +0.13(+0.36%) |
Sep 04, 2012 | 36.81 | 37.18 | 36.35 | 36.94 | 848,214 | +0.13(+0.35%) |
Aug 31, 2012 | 37.10 | 37.10 | 36.33 | 36.81 | 495,225 | +0.03(+0.09%) |
Aug 30, 2012 | 36.65 | 36.90 | 36.17 | 36.78 | 351,972 | -0.12(-0.33%) |
Aug 29, 2012 | 37.01 | 37.02 | 36.70 | 36.90 | 350,707 | -0.15(-0.39%) |
Aug 27, 2012 | 37.82 | 37.82 | 37.01 | 37.05 | 597,036 | -0.65(-1.74%) |
Aug 24, 2012 | 37.68 | 38.10 | 37.52 | 37.70 | 372,366 | -0.08(-0.21%) |
Aug 23, 2012 | 38.09 | 38.19 | 37.66 | 37.78 | 375,376 | -0.41(-1.06%) |
Aug 22, 2012 | 38.25 | 38.27 | 37.76 | 38.19 | 637,180 | -0.23(-0.59%) |
Aug 21, 2012 | 37.83 | 38.42 | 37.83 | 38.41 | 447,629 | +0.64(+1.70%) |
Aug 20, 2012 | 38.06 | 38.08 | 37.47 | 37.77 | 362,730 | -0.28(-0.74%) |
Aug 17, 2012 | 38.11 | 38.32 | 37.87 | 38.05 | 400,945 | -0.09(-0.25%) |
Aug 16, 2012 | 37.58 | 38.22 | 37.49 | 38.15 | 366,759 | +0.65(+1.72%) |
Aug 15, 2012 | 37.33 | 37.62 | 37.22 | 37.50 | 297,635 | +0.08(+0.23%) |
Aug 14, 2012 | 37.24 | 37.54 | 37.01 | 37.42 | 433,879 | +0.26(+0.71%) |
Aug 13, 2012 | 37.43 | 37.52 | 36.74 | 37.15 | 303,345 | -0.30(-0.80%) |
Aug 10, 2012 | 36.82 | 37.52 | 36.61 | 37.46 | 489,521 | +0.64(+1.74%) |
Aug 09, 2012 | 36.79 | 36.94 | 36.55 | 36.81 | 489,657 | -0.01(-0.04%) |
Aug 08, 2012 | 37.26 | 37.26 | 36.54 | 36.83 | 599,581 | -0.49(-1.32%) |
Aug 07, 2012 | 36.99 | 37.58 | 36.77 | 37.32 | 412,368 | +0.60(+1.64%) |
Aug 06, 2012 | 37.10 | 37.11 | 36.54 | 36.72 | 543,703 | -0.18(-0.48%) |
Aug 03, 2012 | 37.09 | 37.14 | 36.75 | 36.90 | 934,631 | +0.49(+1.36%) |
Aug 02, 2012 | 36.30 | 36.65 | 36.09 | 36.41 | 848,523 | -0.11(-0.31%) |
Aug 01, 2012 | 37.52 | 37.65 | 36.33 | 36.52 | 666,213 | -0.76(-2.03%) |
Jul 31, 2012 | 37.56 | 37.99 | 37.07 | 37.28 | 597,599 | -0.32(-0.84%) |
Jul 30, 2012 | 38.23 | 38.63 | 37.20 | 37.59 | 679,616 | -0.56(-1.46%) |
Jul 27, 2012 | 37.15 | 38.25 | 37.15 | 38.15 | 1,166,584 | +1.19(+3.21%) |
Jul 26, 2012 | 37.48 | 37.70 | 36.79 | 36.96 | 962,952 | +0.14(+0.38%) |
Jul 25, 2012 | 36.57 | 37.22 | 36.30 | 36.82 | 578,161 | +0.12(+0.33%) |
Jul 24, 2012 | 37.11 | 38.15 | 36.42 | 36.70 | 1,395,268 | +1.14(+3.22%) |
Jul 23, 2012 | 35.23 | 35.69 | 34.54 | 35.55 | 482,131 | -0.22(-0.62%) |
Jul 20, 2012 | 35.90 | 36.25 | 35.65 | 35.77 | 452,404 | -0.45(-1.25%) |
Jul 19, 2012 | 36.26 | 36.31 | 35.81 | 36.23 | 931,697 | -0.01(-0.04%) |
Jul 18, 2012 | 35.76 | 36.52 | 35.72 | 36.24 | 562,470 | +0.30(+0.84%) |
Jul 17, 2012 | 35.69 | 36.16 | 35.20 | 35.94 | 477,749 | +0.35(+0.99%) |
Jul 16, 2012 | 35.98 | 35.99 | 35.31 | 35.59 | 168,350 | -0.54(-1.49%) |
Jul 13, 2012 | 35.11 | 36.17 | 35.11 | 36.12 | 363,842 | +1.07(+3.06%) |
Jul 12, 2012 | 34.72 | 35.19 | 34.31 | 35.05 | 448,232 | +0.08(+0.24%) |
Jul 11, 2012 | 35.37 | 35.48 | 34.74 | 34.96 | 556,217 | -0.37(-1.05%) |
Jul 10, 2012 | 36.22 | 36.46 | 35.07 | 35.34 | 770,544 | -0.67(-1.86%) |
Jul 09, 2012 | 36.05 | 36.29 | 35.83 | 36.01 | 584,627 | -0.09(-0.26%) |
Jul 06, 2012 | 36.39 | 36.59 | 35.93 | 36.10 | 482,571 | -0.75(-2.04%) |
Jul 05, 2012 | 36.83 | 37.07 | 36.57 | 36.85 | 984,344 | -0.08(-0.20%) |
Jul 03, 2012 | 36.75 | 37.14 | 36.74 | 36.93 | 546,373 | +0.18(+0.49%) |
Jul 02, 2012 | 36.72 | 37.40 | 36.54 | 36.75 | 734,990 | +0.02(+0.06%) |
Jun 29, 2012 | 36.56 | 36.89 | 36.32 | 36.73 | 550,437 | +0.86(+2.40%) |
Jun 28, 2012 | 34.48 | 35.87 | 34.48 | 35.86 | 630,873 | +0.93(+2.67%) |
Jun 27, 2012 | 34.82 | 35.23 | 34.69 | 34.93 | 427,209 | +0.24(+0.68%) |
Jun 26, 2012 | 34.64 | 34.89 | 34.31 | 34.70 | 493,338 | +0.09(+0.27%) |
Jun 25, 2012 | 35.06 | 35.07 | 34.25 | 34.60 | 503,081 | -1.10(-3.09%) |
Jun 22, 2012 | 35.56 | 35.71 | 35.26 | 35.70 | 616,000 | +0.23(+0.64%) |
Jun 21, 2012 | 35.97 | 36.00 | 35.37 | 35.48 | 896,568 | -0.32(-0.88%) |
Jun 20, 2012 | 35.83 | 36.03 | 35.44 | 35.79 | 697,843 | +0.07(+0.20%) |
Jun 19, 2012 | 34.92 | 35.96 | 34.92 | 35.72 | 631,332 | +0.85(+2.44%) |
Jun 18, 2012 | 34.38 | 34.96 | 34.25 | 34.87 | 684,763 | +0.40(+1.15%) |
Jun 15, 2012 | 33.46 | 34.57 | 33.46 | 34.48 | 1,591,349 | +1.44(+4.36%) |
Jun 14, 2012 | 32.76 | 33.21 | 32.46 | 33.03 | 682,188 | +0.38(+1.15%) |
Jun 13, 2012 | 33.27 | 33.34 | 32.54 | 32.66 | 818,309 | -0.62(-1.87%) |
Jun 12, 2012 | 33.38 | 33.38 | 32.95 | 33.28 | 921,844 | +0.04(+0.13%) |
Jun 11, 2012 | 34.46 | 34.52 | 33.18 | 33.24 | 294,192 | -0.79(-2.31%) |
Jun 08, 2012 | 33.74 | 34.06 | 33.30 | 34.02 | 340,143 | +0.09(+0.26%) |
Jun 07, 2012 | 34.64 | 34.76 | 33.90 | 33.93 | 275,625 | -0.12(-0.36%) |
Jun 06, 2012 | 33.37 | 34.20 | 33.26 | 34.06 | 359,592 | +1.05(+3.17%) |
Jun 05, 2012 | 32.62 | 33.15 | 32.46 | 33.01 | 277,768 | +0.20(+0.60%) |
Jun 04, 2012 | 33.27 | 33.41 | 32.14 | 32.81 | 378,711 | -0.32(-0.97%) |
Jun 01, 2012 | 33.48 | 33.61 | 32.99 | 33.13 | 519,454 | -1.05(-3.07%) |
May 31, 2012 | 34.09 | 34.42 | 33.49 | 34.18 | 796,352 | +0.02(+0.06%) |
May 30, 2012 | 34.43 | 34.45 | 33.84 | 34.16 | 545,124 | -0.70(-2.01%) |
May 29, 2012 | 34.56 | 35.10 | 34.41 | 34.87 | 375,510 | +0.71(+2.08%) |
May 25, 2012 | 34.49 | 34.50 | 34.04 | 34.16 | 484,818 | -0.40(-1.17%) |
May 24, 2012 | 34.49 | 34.66 | 34.06 | 34.56 | 433,966 | +0.22(+0.64%) |
May 23, 2012 | 33.85 | 34.48 | 33.41 | 34.34 | 401,786 | +0.15(+0.43%) |
May 22, 2012 | 33.87 | 34.45 | 33.75 | 34.19 | 724,934 | +0.35(+1.03%) |
May 21, 2012 | 32.66 | 33.90 | 32.47 | 33.84 | 767,629 | +1.34(+4.13%) |
May 18, 2012 | 32.73 | 33.16 | 32.42 | 32.50 | 552,149 | -0.18(-0.55%) |
May 17, 2012 | 34.06 | 34.18 | 32.58 | 32.68 | 727,702 | -1.21(-3.58%) |
May 16, 2012 | 34.32 | 34.58 | 33.86 | 33.90 | 601,427 | -0.29(-0.84%) |
May 15, 2012 | 34.19 | 34.65 | 33.78 | 34.18 | 818,883 | +0.02(+0.06%) |
May 14, 2012 | 34.41 | 34.64 | 34.03 | 34.16 | 449,915 | -0.69(-1.98%) |
May 11, 2012 | 34.20 | 35.24 | 34.14 | 34.86 | 906,011 | +0.33(+0.97%) |
May 10, 2012 | 35.31 | 35.57 | 34.39 | 34.52 | 986,651 | -0.58(-1.65%) |
May 09, 2012 | 35.19 | 35.68 | 35.04 | 35.10 | 743,803 | -0.57(-1.61%) |
May 08, 2012 | 35.73 | 35.74 | 34.92 | 35.68 | 844,027 | -0.19(-0.52%) |
May 07, 2012 | 36.14 | 36.21 | 35.67 | 35.86 | 745,222 | -0.43(-1.18%) |
May 04, 2012 | 36.65 | 36.65 | 35.90 | 36.29 | 880,454 | -0.73(-1.97%) |
May 03, 2012 | 36.96 | 37.27 | 36.74 | 37.02 | 958,603 | +0.09(+0.24%) |
May 02, 2012 | 36.27 | 37.01 | 36.16 | 36.93 | 1,092,141 | +0.45(+1.23%) |