Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.38 | 41.64 | 40.38 | 41.62 | 329,532 | +1.54(+3.84%) |
Apr 29, 2013 | 40.95 | 40.95 | 40.05 | 40.08 | 630,566 | -0.62(-1.53%) |
Apr 26, 2013 | 40.63 | 41.14 | 40.52 | 40.70 | 344,007 | +0.09(+0.22%) |
Apr 25, 2013 | 40.75 | 40.88 | 40.61 | 40.61 | 332,766 | +0.08(+0.19%) |
Apr 24, 2013 | 40.50 | 40.75 | 40.40 | 40.53 | 157,564 | +0.15(+0.36%) |
Apr 23, 2013 | 40.00 | 40.45 | 39.96 | 40.39 | 339,957 | +0.41(+1.02%) |
Apr 22, 2013 | 40.30 | 40.30 | 39.59 | 39.98 | 351,556 | -0.09(-0.22%) |
Apr 19, 2013 | 39.81 | 40.38 | 39.66 | 40.07 | 184,591 | +0.26(+0.66%) |
Apr 18, 2013 | 40.38 | 40.38 | 39.68 | 39.80 | 165,133 | -0.46(-1.14%) |
Apr 17, 2013 | 40.22 | 40.46 | 39.89 | 40.26 | 252,685 | -0.33(-0.82%) |
Apr 16, 2013 | 40.48 | 40.67 | 40.42 | 40.59 | 262,263 | +0.42(+1.04%) |
Apr 15, 2013 | 41.28 | 41.40 | 40.15 | 40.17 | 311,738 | -1.39(-3.35%) |
Apr 12, 2013 | 41.67 | 41.89 | 41.31 | 41.57 | 206,415 | -0.19(-0.44%) |
Apr 11, 2013 | 41.67 | 42.08 | 41.62 | 41.75 | 195,401 | +0.14(+0.33%) |
Apr 10, 2013 | 41.53 | 41.85 | 41.43 | 41.62 | 256,244 | +0.16(+0.38%) |
Apr 09, 2013 | 41.11 | 41.88 | 40.80 | 41.46 | 188,590 | +0.24(+0.59%) |
Apr 08, 2013 | 40.68 | 41.34 | 40.49 | 41.22 | 96,609 | +0.58(+1.42%) |
Apr 05, 2013 | 40.26 | 40.66 | 39.90 | 40.64 | 169,135 | -0.38(-0.93%) |
Apr 04, 2013 | 40.49 | 41.14 | 40.35 | 41.02 | 147,657 | +0.55(+1.35%) |
Apr 03, 2013 | 41.58 | 41.66 | 40.35 | 40.48 | 700,199 | -1.07(-2.58%) |
Apr 02, 2013 | 42.02 | 42.02 | 41.47 | 41.55 | 183,382 | -0.32(-0.77%) |
Apr 01, 2013 | 42.24 | 42.31 | 41.54 | 41.87 | 172,364 | -0.28(-0.67%) |
Mar 28, 2013 | 42.07 | 42.51 | 42.07 | 42.15 | 324,234 | +0.09(+0.21%) |
Mar 27, 2013 | 41.27 | 42.60 | 41.27 | 42.06 | 251,583 | +0.59(+1.41%) |
Mar 26, 2013 | 41.42 | 41.57 | 41.23 | 41.48 | 216,666 | +0.23(+0.57%) |
Mar 25, 2013 | 41.44 | 41.63 | 41.06 | 41.25 | 167,735 | -0.15(-0.35%) |
Mar 22, 2013 | 41.67 | 41.70 | 41.21 | 41.39 | 199,667 | -0.09(-0.21%) |
Mar 21, 2013 | 41.56 | 41.79 | 41.43 | 41.48 | 336,104 | -0.32(-0.77%) |
Mar 20, 2013 | 42.06 | 42.39 | 41.72 | 41.80 | 368,758 | -0.07(-0.16%) |
Mar 19, 2013 | 42.22 | 42.35 | 41.55 | 41.87 | 342,609 | -0.24(-0.58%) |
Mar 18, 2013 | 41.88 | 42.26 | 41.82 | 42.11 | 135,325 | -0.24(-0.58%) |
Mar 15, 2013 | 42.06 | 42.45 | 42.06 | 42.36 | 224,984 | +0.13(+0.30%) |
Mar 14, 2013 | 41.62 | 42.27 | 41.60 | 42.23 | 174,220 | +0.54(+1.29%) |
Mar 13, 2013 | 41.73 | 41.73 | 41.35 | 41.69 | 188,393 | +0.08(+0.19%) |
Mar 12, 2013 | 41.90 | 41.90 | 41.37 | 41.62 | 243,184 | -0.03(-0.07%) |
Mar 11, 2013 | 41.28 | 41.83 | 40.94 | 41.65 | 167,816 | +0.31(+0.75%) |
Mar 08, 2013 | 40.88 | 41.35 | 40.88 | 41.33 | 285,369 | +0.74(+1.83%) |
Mar 07, 2013 | 40.38 | 40.87 | 40.37 | 40.59 | 203,975 | +0.18(+0.43%) |
Mar 06, 2013 | 40.36 | 40.78 | 40.29 | 40.42 | 157,541 | +0.11(+0.27%) |
Mar 05, 2013 | 40.00 | 40.54 | 39.97 | 40.31 | 153,150 | +0.47(+1.17%) |
Mar 04, 2013 | 39.94 | 40.06 | 39.71 | 39.84 | 176,646 | -0.14(-0.34%) |
Mar 01, 2013 | 39.90 | 40.30 | 39.63 | 39.98 | 225,243 | -0.09(-0.22%) |
Feb 28, 2013 | 40.03 | 40.18 | 39.93 | 40.07 | 349,787 | +0.25(+0.64%) |
Feb 27, 2013 | 39.30 | 40.07 | 39.10 | 39.81 | 298,767 | +0.64(+1.64%) |
Feb 26, 2013 | 39.27 | 39.42 | 38.94 | 39.17 | 199,888 | -0.44(-1.11%) |
Feb 22, 2013 | 39.69 | 39.69 | 39.15 | 39.61 | 429,644 | +0.19(+0.47%) |
Feb 21, 2013 | 39.94 | 40.05 | 39.35 | 39.42 | 325,262 | -0.54(-1.34%) |
Feb 20, 2013 | 40.55 | 40.90 | 39.93 | 39.96 | 323,403 | -0.97(-2.36%) |
Feb 19, 2013 | 41.28 | 41.34 | 40.65 | 40.92 | 403,326 | -0.36(-0.87%) |
Feb 15, 2013 | 40.77 | 41.52 | 40.55 | 41.28 | 587,013 | +0.78(+1.93%) |
Feb 14, 2013 | 41.20 | 41.20 | 39.95 | 40.50 | 477,651 | -0.27(-0.67%) |
Feb 13, 2013 | 41.08 | 41.10 | 39.53 | 40.78 | 704,813 | -0.33(-0.81%) |
Feb 12, 2013 | 40.56 | 41.33 | 40.50 | 41.11 | 392,692 | +0.56(+1.37%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.34 | 40.55 | 262,395 | +0.22(+0.56%) |
Feb 08, 2013 | 40.23 | 40.49 | 39.98 | 40.33 | 177,160 | +0.15(+0.36%) |
Feb 07, 2013 | 40.22 | 40.32 | 39.61 | 40.18 | 267,189 | -0.10(-0.24%) |
Feb 06, 2013 | 39.81 | 40.29 | 39.75 | 40.28 | 234,079 | +1.12(+2.86%) |
Feb 04, 2013 | 39.05 | 39.42 | 38.95 | 39.16 | 335,299 | -0.07(-0.17%) |
Feb 01, 2013 | 39.41 | 39.59 | 39.18 | 39.23 | 265,423 | +0.16(+0.40%) |
Jan 31, 2013 | 39.03 | 39.34 | 38.87 | 39.07 | 238,305 | +0.04(+0.10%) |
Jan 30, 2013 | 39.40 | 39.40 | 38.99 | 39.03 | 235,261 | -0.28(-0.72%) |
Jan 29, 2013 | 39.47 | 39.47 | 39.09 | 39.32 | 306,226 | -0.16(-0.40%) |
Jan 28, 2013 | 39.41 | 39.67 | 39.00 | 39.47 | 192,155 | -0.01(-0.02%) |
Jan 25, 2013 | 39.00 | 39.49 | 38.99 | 39.48 | 214,387 | +0.55(+1.40%) |
Jan 24, 2013 | 38.94 | 39.23 | 38.75 | 38.93 | 321,476 | -0.05(-0.12%) |
Jan 23, 2013 | 38.85 | 39.03 | 38.65 | 38.98 | 600,670 | +0.06(+0.15%) |
Jan 22, 2013 | 38.08 | 38.99 | 38.08 | 38.93 | 414,347 | +0.69(+1.81%) |
Jan 18, 2013 | 38.14 | 38.46 | 38.13 | 38.23 | 332,917 | +0.11(+0.28%) |
Jan 17, 2013 | 38.13 | 38.34 | 37.97 | 38.13 | 292,947 | +0.20(+0.51%) |
Jan 16, 2013 | 38.02 | 38.15 | 37.72 | 37.93 | 248,643 | -0.20(-0.51%) |
Jan 15, 2013 | 38.25 | 38.25 | 37.78 | 38.13 | 585,476 | +0.28(+0.75%) |
Jan 14, 2013 | 38.29 | 38.49 | 37.83 | 37.84 | 180,434 | -0.56(-1.45%) |
Jan 11, 2013 | 38.25 | 38.40 | 38.09 | 38.40 | 265,757 | +0.07(+0.18%) |
Jan 10, 2013 | 38.21 | 38.42 | 38.09 | 38.33 | 349,279 | +0.27(+0.72%) |
Jan 09, 2013 | 38.06 | 38.22 | 37.86 | 38.06 | 286,845 | +0.16(+0.41%) |
Jan 08, 2013 | 38.21 | 38.48 | 37.73 | 37.90 | 432,867 | -0.40(-1.04%) |
Jan 07, 2013 | 38.39 | 38.53 | 38.20 | 38.30 | 473,152 | -0.16(-0.41%) |
Jan 04, 2013 | 38.54 | 38.66 | 38.33 | 38.46 | 755,159 | +0.02(+0.05%) |
Jan 03, 2013 | 38.42 | 38.69 | 38.28 | 38.44 | 405,098 | +0.00(+0.00%) |
Jan 02, 2013 | 38.52 | 38.52 | 37.61 | 38.44 | 562,322 | +0.83(+2.20%) |
Dec 31, 2012 | 36.77 | 37.62 | 36.67 | 37.61 | 236,860 | +0.71(+1.93%) |
Dec 28, 2012 | 37.24 | 37.39 | 36.86 | 36.90 | 153,195 | -0.50(-1.33%) |
Dec 27, 2012 | 37.29 | 37.45 | 36.90 | 37.39 | 230,890 | +0.07(+0.18%) |
Dec 26, 2012 | 37.85 | 37.85 | 37.14 | 37.33 | 214,178 | -0.56(-1.47%) |
Dec 24, 2012 | 37.67 | 37.96 | 37.54 | 37.88 | 148,678 | +0.03(+0.08%) |
Dec 21, 2012 | 37.51 | 37.89 | 37.41 | 37.85 | 542,231 | -0.07(-0.18%) |
Dec 20, 2012 | 36.51 | 38.03 | 36.44 | 37.92 | 494,459 | +1.51(+4.15%) |
Dec 19, 2012 | 36.67 | 36.77 | 36.26 | 36.41 | 510,590 | -0.11(-0.29%) |
Dec 18, 2012 | 36.23 | 36.58 | 36.02 | 36.52 | 408,080 | +0.44(+1.22%) |
Dec 17, 2012 | 35.74 | 36.20 | 35.69 | 36.08 | 435,693 | +0.47(+1.31%) |
Dec 14, 2012 | 35.35 | 35.91 | 35.33 | 35.61 | 412,516 | +0.20(+0.58%) |
Dec 13, 2012 | 35.48 | 35.60 | 35.27 | 35.41 | 725,311 | -0.54(-1.49%) |
Dec 12, 2012 | 36.02 | 36.19 | 35.71 | 35.94 | 316,224 | +0.11(+0.30%) |
Dec 11, 2012 | 35.98 | 36.16 | 35.67 | 35.83 | 413,398 | +0.11(+0.30%) |
Dec 10, 2012 | 35.54 | 35.83 | 35.33 | 35.73 | 436,094 | +0.19(+0.52%) |
Dec 07, 2012 | 35.42 | 35.79 | 35.38 | 35.54 | 812,111 | -0.35(-0.98%) |
Dec 06, 2012 | 35.73 | 36.13 | 35.57 | 35.89 | 371,974 | +0.07(+0.19%) |
Dec 05, 2012 | 35.59 | 36.03 | 35.37 | 35.82 | 366,576 | +0.20(+0.57%) |
Dec 04, 2012 | 35.49 | 35.97 | 35.32 | 35.62 | 391,484 | +0.03(+0.08%) |
Nov 30, 2012 | 35.38 | 35.62 | 35.38 | 35.59 | 506,443 | +0.20(+0.55%) |
Nov 29, 2012 | 35.17 | 35.63 | 35.17 | 35.40 | 953,638 | +0.29(+0.83%) |
Nov 28, 2012 | 34.54 | 35.20 | 34.54 | 35.10 | 792,796 | +0.36(+1.04%) |
Nov 27, 2012 | 34.84 | 35.14 | 34.38 | 34.74 | 781,356 | +0.43(+1.25%) |
Nov 26, 2012 | 35.11 | 35.20 | 34.24 | 34.31 | 688,251 | -1.05(-2.98%) |
Nov 23, 2012 | 35.15 | 35.45 | 34.97 | 35.37 | 238,564 | +0.48(+1.37%) |
Nov 21, 2012 | 35.08 | 35.20 | 34.77 | 34.89 | 478,724 | +0.03(+0.08%) |
Nov 20, 2012 | 35.25 | 35.59 | 34.84 | 34.86 | 1,319,988 | -0.52(-1.46%) |
Nov 19, 2012 | 34.43 | 35.57 | 34.42 | 35.38 | 1,539,033 | +1.65(+4.89%) |
Nov 16, 2012 | 33.21 | 33.93 | 33.08 | 33.73 | 1,257,678 | +0.75(+2.28%) |
Nov 15, 2012 | 32.89 | 33.41 | 32.89 | 32.98 | 844,308 | -0.08(-0.24%) |
Nov 14, 2012 | 32.99 | 33.30 | 32.94 | 33.06 | 653,533 | -0.10(-0.29%) |
Nov 13, 2012 | 33.27 | 33.53 | 33.01 | 33.15 | 482,210 | -0.23(-0.70%) |
Nov 12, 2012 | 33.71 | 33.71 | 33.28 | 33.39 | 257,039 | -0.13(-0.38%) |
Nov 09, 2012 | 33.52 | 34.18 | 33.48 | 33.51 | 815,288 | -0.07(-0.20%) |
Nov 08, 2012 | 33.99 | 34.21 | 33.08 | 33.58 | 824,886 | -0.58(-1.68%) |
Nov 07, 2012 | 34.45 | 34.60 | 33.88 | 34.16 | 418,066 | -0.53(-1.52%) |
Nov 06, 2012 | 34.51 | 34.73 | 34.40 | 34.68 | 480,376 | +0.13(+0.37%) |
Nov 05, 2012 | 35.48 | 35.56 | 34.51 | 34.56 | 574,815 | -1.01(-2.85%) |
Nov 02, 2012 | 34.96 | 35.88 | 34.96 | 35.57 | 1,321,313 | +0.30(+0.86%) |
Nov 01, 2012 | 34.62 | 35.37 | 34.37 | 35.27 | 1,983,603 | -0.32(-0.90%) |
Oct 31, 2012 | 36.08 | 36.45 | 34.77 | 35.59 | 4,045,311 | -1.52(-4.10%) |
Oct 26, 2012 | 36.99 | 37.11 | 37.11 | 37.11 | 838,599 | +0.18(+0.48%) |
Oct 25, 2012 | 37.39 | 37.66 | 36.75 | 36.94 | 773,757 | -0.21(-0.58%) |
Oct 24, 2012 | 37.89 | 37.95 | 36.93 | 37.15 | 249,691 | -0.49(-1.30%) |
Oct 23, 2012 | 37.76 | 38.13 | 37.42 | 37.64 | 1,751,115 | -0.57(-1.48%) |
Oct 19, 2012 | 38.03 | 38.24 | 37.85 | 38.20 | 1,369,979 | +0.06(+0.15%) |
Oct 18, 2012 | 37.90 | 38.22 | 37.71 | 38.15 | 880,522 | +0.02(+0.05%) |
Oct 17, 2012 | 38.04 | 38.14 | 37.85 | 38.13 | 142,681 | +0.00(+0.00%) |
Oct 16, 2012 | 37.81 | 38.20 | 37.79 | 38.13 | 329,252 | +0.31(+0.83%) |
Oct 15, 2012 | 37.44 | 37.87 | 37.01 | 37.81 | 285,892 | +0.53(+1.41%) |
Oct 12, 2012 | 37.07 | 37.33 | 36.98 | 37.29 | 451,301 | +0.37(+1.00%) |
Oct 11, 2012 | 37.10 | 37.26 | 36.82 | 36.92 | 769,706 | -0.11(-0.29%) |
Oct 10, 2012 | 37.25 | 37.29 | 36.86 | 37.02 | 437,704 | +0.04(+0.11%) |
Oct 09, 2012 | 37.45 | 37.45 | 36.82 | 36.98 | 392,863 | -0.49(-1.30%) |
Oct 08, 2012 | 37.32 | 37.74 | 37.15 | 37.47 | 327,671 | +0.01(+0.03%) |
Oct 05, 2012 | 37.95 | 38.08 | 37.27 | 37.46 | 655,577 | -0.32(-0.85%) |
Oct 04, 2012 | 38.27 | 38.75 | 37.58 | 37.78 | 1,088,965 | -0.14(-0.36%) |
Oct 03, 2012 | 38.30 | 38.69 | 37.86 | 37.92 | 394,856 | -0.34(-0.89%) |
Oct 02, 2012 | 38.89 | 39.01 | 38.05 | 38.26 | 487,425 | -0.40(-1.03%) |
Oct 01, 2012 | 39.16 | 39.32 | 38.66 | 38.66 | 528,548 | -0.49(-1.25%) |
Sep 28, 2012 | 39.10 | 39.43 | 38.91 | 39.15 | 652,945 | -0.33(-0.84%) |
Sep 27, 2012 | 39.00 | 39.49 | 38.88 | 39.48 | 720,137 | +0.78(+2.02%) |
Sep 26, 2012 | 38.74 | 39.01 | 38.38 | 38.70 | 454,027 | -0.11(-0.28%) |
Sep 25, 2012 | 39.26 | 39.57 | 38.70 | 38.81 | 463,837 | -0.24(-0.62%) |
Sep 24, 2012 | 39.22 | 39.25 | 38.81 | 39.05 | 471,520 | -0.34(-0.87%) |
Sep 21, 2012 | 40.12 | 40.24 | 39.34 | 39.39 | 589,305 | -0.42(-1.05%) |
Sep 20, 2012 | 40.25 | 40.40 | 39.78 | 39.81 | 406,430 | -0.60(-1.50%) |
Sep 19, 2012 | 40.13 | 40.76 | 40.07 | 40.42 | 465,111 | +0.34(+0.85%) |
Sep 18, 2012 | 40.35 | 40.41 | 39.94 | 40.08 | 377,513 | -0.26(-0.65%) |
Sep 17, 2012 | 40.31 | 40.62 | 40.19 | 40.34 | 239,302 | -0.13(-0.31%) |
Sep 14, 2012 | 39.18 | 40.82 | 39.18 | 40.47 | 1,137,477 | +1.60(+4.11%) |
Sep 13, 2012 | 38.52 | 38.98 | 38.47 | 38.87 | 775,712 | +0.35(+0.91%) |
Sep 12, 2012 | 38.36 | 38.56 | 38.10 | 38.52 | 366,600 | +0.37(+0.97%) |
Sep 11, 2012 | 38.37 | 38.47 | 38.11 | 38.15 | 575,471 | -0.53(-1.36%) |
Sep 10, 2012 | 38.90 | 39.00 | 38.58 | 38.67 | 387,171 | +0.01(+0.03%) |
Sep 07, 2012 | 38.31 | 38.87 | 38.26 | 38.66 | 413,731 | +0.36(+0.94%) |
Sep 06, 2012 | 37.33 | 38.71 | 37.33 | 38.30 | 483,131 | +1.20(+3.23%) |
Sep 05, 2012 | 37.48 | 37.62 | 37.00 | 37.10 | 188,500 | -0.43(-1.14%) |
Sep 04, 2012 | 36.96 | 37.54 | 36.76 | 37.53 | 251,793 | +0.55(+1.48%) |
Aug 31, 2012 | 37.07 | 37.30 | 36.70 | 36.98 | 119,121 | +0.15(+0.40%) |
Aug 30, 2012 | 36.95 | 37.09 | 36.47 | 36.84 | 151,047 | -0.22(-0.61%) |
Aug 29, 2012 | 37.15 | 37.32 | 37.00 | 37.06 | 164,126 | +0.46(+1.25%) |
Aug 27, 2012 | 36.78 | 36.84 | 36.47 | 36.60 | 150,869 | -0.02(-0.05%) |
Aug 24, 2012 | 36.30 | 36.87 | 36.17 | 36.62 | 240,322 | +0.19(+0.51%) |
Aug 23, 2012 | 36.47 | 36.95 | 36.37 | 36.44 | 207,977 | -0.20(-0.53%) |
Aug 22, 2012 | 36.89 | 36.95 | 36.51 | 36.63 | 204,296 | -0.20(-0.53%) |
Aug 21, 2012 | 36.81 | 37.42 | 36.78 | 36.83 | 185,236 | -0.13(-0.34%) |
Aug 20, 2012 | 37.11 | 37.33 | 36.78 | 36.96 | 146,071 | -0.05(-0.13%) |
Aug 17, 2012 | 37.12 | 37.16 | 36.77 | 37.00 | 250,548 | -0.04(-0.11%) |
Aug 16, 2012 | 36.37 | 37.31 | 36.34 | 37.04 | 257,421 | +0.59(+1.63%) |
Aug 15, 2012 | 36.32 | 36.66 | 36.10 | 36.45 | 195,681 | +0.14(+0.38%) |
Aug 14, 2012 | 36.97 | 37.20 | 36.29 | 36.31 | 206,579 | -0.59(-1.59%) |
Aug 13, 2012 | 36.85 | 37.02 | 36.51 | 36.90 | 232,855 | -0.14(-0.37%) |
Aug 10, 2012 | 37.06 | 37.33 | 36.93 | 37.03 | 244,463 | -0.06(-0.16%) |
Aug 09, 2012 | 36.65 | 37.46 | 36.65 | 37.09 | 217,407 | +0.32(+0.88%) |
Aug 08, 2012 | 36.72 | 37.05 | 36.50 | 36.77 | 271,268 | -0.49(-1.31%) |
Aug 07, 2012 | 37.28 | 37.69 | 37.11 | 37.26 | 254,192 | +0.32(+0.87%) |
Aug 06, 2012 | 36.70 | 37.42 | 36.48 | 36.94 | 301,507 | +0.18(+0.48%) |
Aug 03, 2012 | 36.62 | 37.39 | 36.52 | 36.76 | 203,707 | +0.74(+2.06%) |
Aug 02, 2012 | 35.62 | 36.02 | 34.92 | 36.02 | 462,252 | +0.15(+0.41%) |
Aug 01, 2012 | 35.74 | 36.47 | 35.35 | 35.87 | 840,596 | +1.21(+3.49%) |
Jul 31, 2012 | 34.56 | 35.23 | 34.53 | 34.66 | 533,719 | +0.01(+0.03%) |
Jul 30, 2012 | 34.20 | 34.70 | 34.20 | 34.65 | 430,334 | +0.48(+1.40%) |
Jul 27, 2012 | 33.28 | 34.39 | 33.14 | 34.18 | 283,851 | +1.23(+3.73%) |
Jul 26, 2012 | 33.26 | 33.32 | 32.65 | 32.95 | 514,564 | +0.05(+0.15%) |
Jul 25, 2012 | 33.10 | 33.20 | 32.73 | 32.90 | 239,422 | -0.08(-0.24%) |
Jul 24, 2012 | 33.40 | 33.45 | 32.65 | 32.98 | 229,184 | -0.39(-1.17%) |
Jul 23, 2012 | 33.20 | 33.46 | 33.08 | 33.37 | 123,924 | -0.63(-1.86%) |
Jul 20, 2012 | 34.52 | 34.58 | 34.00 | 34.00 | 240,141 | -0.43(-1.25%) |
Jul 19, 2012 | 34.52 | 34.71 | 34.11 | 34.43 | 531,877 | +0.57(+1.67%) |
Jul 18, 2012 | 33.06 | 34.02 | 32.96 | 33.86 | 478,139 | +0.71(+2.15%) |
Jul 17, 2012 | 33.06 | 33.40 | 32.84 | 33.15 | 723,167 | +0.15(+0.44%) |
Jul 16, 2012 | 33.58 | 33.74 | 32.94 | 33.01 | 462,454 | -0.67(-2.00%) |
Jul 13, 2012 | 33.42 | 33.70 | 33.15 | 33.68 | 412,086 | +0.43(+1.29%) |
Jul 12, 2012 | 34.28 | 34.43 | 33.18 | 33.25 | 734,540 | -1.61(-4.62%) |
Jul 11, 2012 | 34.71 | 35.40 | 34.64 | 34.86 | 293,023 | +0.17(+0.48%) |
Jul 10, 2012 | 35.42 | 35.61 | 34.58 | 34.69 | 138,664 | -0.71(-2.01%) |
Jul 09, 2012 | 35.80 | 35.80 | 34.95 | 35.41 | 315,801 | -0.48(-1.33%) |
Jul 06, 2012 | 36.00 | 36.20 | 35.83 | 35.88 | 135,793 | -0.46(-1.26%) |
Jul 05, 2012 | 36.05 | 36.81 | 36.03 | 36.34 | 271,598 | +0.06(+0.16%) |
Jul 03, 2012 | 36.36 | 36.56 | 36.19 | 36.28 | 60,854 | +0.16(+0.43%) |
Jul 02, 2012 | 36.20 | 36.44 | 35.79 | 36.13 | 202,209 | -0.11(-0.30%) |
Jun 29, 2012 | 35.71 | 36.32 | 35.63 | 36.23 | 354,813 | +1.33(+3.80%) |
Jun 28, 2012 | 35.13 | 35.47 | 34.47 | 34.91 | 317,202 | -0.65(-1.84%) |
Jun 27, 2012 | 35.52 | 35.70 | 35.07 | 35.56 | 355,140 | +0.19(+0.52%) |
Jun 26, 2012 | 34.75 | 35.64 | 34.61 | 35.38 | 413,264 | +0.63(+1.82%) |
Jun 25, 2012 | 35.27 | 35.27 | 34.48 | 34.74 | 276,359 | -0.90(-2.52%) |
Jun 22, 2012 | 35.90 | 36.08 | 35.07 | 35.64 | 642,228 | +0.00(+0.00%) |
Jun 21, 2012 | 36.87 | 37.06 | 35.53 | 35.64 | 525,268 | -0.82(-2.25%) |
Jun 20, 2012 | 36.16 | 37.03 | 35.93 | 36.46 | 1,633,895 | +0.65(+1.82%) |
Jun 19, 2012 | 34.61 | 36.21 | 34.61 | 35.80 | 713,822 | +1.26(+3.64%) |
Jun 18, 2012 | 34.85 | 35.02 | 34.34 | 34.55 | 613,699 | -0.43(-1.23%) |
Jun 15, 2012 | 35.42 | 35.58 | 34.91 | 34.98 | 303,568 | -0.44(-1.24%) |
Jun 14, 2012 | 35.13 | 35.55 | 35.02 | 35.41 | 247,816 | +0.43(+1.23%) |
Jun 13, 2012 | 35.07 | 35.40 | 34.84 | 34.99 | 641,993 | -0.34(-0.97%) |
Jun 12, 2012 | 35.70 | 35.70 | 34.98 | 35.33 | 257,374 | -0.21(-0.60%) |
Jun 11, 2012 | 36.41 | 36.55 | 35.46 | 35.54 | 272,626 | -0.44(-1.22%) |
Jun 08, 2012 | 36.09 | 36.31 | 35.59 | 35.98 | 542,631 | -0.30(-0.83%) |
Jun 07, 2012 | 37.06 | 37.28 | 36.10 | 36.28 | 240,957 | -0.20(-0.53%) |
Jun 06, 2012 | 35.36 | 36.56 | 35.34 | 36.48 | 418,181 | +1.24(+3.51%) |
Jun 05, 2012 | 34.48 | 35.36 | 34.36 | 35.24 | 291,984 | +0.67(+1.95%) |
Jun 04, 2012 | 34.61 | 34.90 | 34.02 | 34.57 | 309,640 | +0.06(+0.17%) |
Jun 01, 2012 | 35.28 | 35.39 | 34.51 | 34.51 | 432,606 | -1.56(-4.33%) |
May 31, 2012 | 36.42 | 36.51 | 35.62 | 36.07 | 327,452 | -0.25(-0.70%) |
May 30, 2012 | 36.55 | 36.55 | 35.92 | 36.32 | 199,603 | -0.66(-1.79%) |
May 29, 2012 | 36.45 | 36.99 | 36.36 | 36.98 | 252,289 | +0.93(+2.57%) |
May 25, 2012 | 35.63 | 36.23 | 35.58 | 36.06 | 349,833 | +0.39(+1.09%) |
May 24, 2012 | 35.68 | 35.95 | 35.24 | 35.67 | 449,337 | +0.19(+0.52%) |
May 23, 2012 | 36.12 | 36.12 | 35.07 | 35.48 | 827,748 | -1.02(-2.80%) |
May 22, 2012 | 36.66 | 37.01 | 36.29 | 36.51 | 329,865 | -0.20(-0.53%) |
May 21, 2012 | 35.80 | 36.89 | 35.79 | 36.70 | 403,954 | +1.05(+2.95%) |
May 18, 2012 | 35.91 | 35.92 | 35.14 | 35.65 | 314,903 | -0.15(-0.41%) |
May 17, 2012 | 37.53 | 37.53 | 35.54 | 35.80 | 477,611 | -1.62(-4.33%) |
May 16, 2012 | 37.36 | 37.77 | 37.17 | 37.41 | 267,205 | +0.23(+0.63%) |
May 15, 2012 | 36.96 | 37.22 | 36.67 | 37.18 | 595,544 | +0.13(+0.34%) |
May 14, 2012 | 37.64 | 37.64 | 36.84 | 37.05 | 382,579 | -1.09(-2.86%) |
May 11, 2012 | 38.11 | 38.48 | 37.85 | 38.15 | 188,055 | -0.21(-0.56%) |
May 10, 2012 | 38.81 | 39.01 | 38.26 | 38.36 | 450,479 | -0.18(-0.46%) |
May 09, 2012 | 37.72 | 38.60 | 37.45 | 38.54 | 661,826 | +0.22(+0.59%) |
May 08, 2012 | 37.80 | 38.54 | 37.44 | 38.31 | 802,961 | +0.27(+0.72%) |
May 07, 2012 | 39.08 | 39.21 | 38.02 | 38.04 | 1,198,069 | -1.44(-3.66%) |
May 04, 2012 | 39.85 | 40.26 | 38.73 | 39.48 | 866,603 | -1.03(-2.55%) |
May 03, 2012 | 41.28 | 41.92 | 40.10 | 40.51 | 1,335,437 | -2.20(-5.16%) |
May 02, 2012 | 42.32 | 43.04 | 41.77 | 42.72 | 252,505 | +0.07(+0.16%) |