Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,526 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.17 | 47.17 | 620,454 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.58 | 46.89 | 47.52 | 607,232 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.73 | 46.69 | 46.96 | 459,335 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.56 | 151,021 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,864 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.18 | 759,858 | +0.15(+0.31%) |
Dec 19, 2012 | 48.62 | 48.62 | 47.91 | 48.03 | 604,187 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.03 | 48.56 | 971,343 | +0.03(+0.05%) |
Dec 17, 2012 | 47.04 | 48.55 | 46.87 | 48.54 | 1,712,193 | +1.68(+3.58%) |
Dec 14, 2012 | 46.95 | 47.35 | 46.72 | 46.86 | 796,197 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.80 | 47.05 | 47.10 | 624,771 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.10 | 47.52 | 47.74 | 1,289,446 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.18 | 47.87 | 47.89 | 742,289 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.79 | 47.92 | 880,478 | -0.11(-0.24%) |
Dec 07, 2012 | 47.86 | 48.24 | 47.69 | 48.03 | 1,127,235 | +0.11(+0.24%) |
Dec 06, 2012 | 47.87 | 48.15 | 47.53 | 47.92 | 1,316,825 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.10 | 47.28 | 47.77 | 1,303,015 | -0.19(-0.41%) |
Dec 04, 2012 | 47.27 | 47.98 | 47.16 | 47.96 | 1,293,709 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,426 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.12 | 1,059,006 | -0.21(-0.47%) |
Nov 28, 2012 | 44.90 | 45.34 | 44.60 | 45.34 | 612,008 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.12 | 44.82 | 45.04 | 562,428 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.12 | 44.67 | 45.08 | 639,249 | -0.04(-0.08%) |
Nov 23, 2012 | 44.98 | 45.12 | 44.82 | 45.12 | 332,062 | +0.26(+0.57%) |
Nov 21, 2012 | 44.59 | 44.89 | 44.46 | 44.86 | 504,744 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.73 | 44.06 | 44.65 | 698,979 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.79 | 44.20 | 44.27 | 1,010,206 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.37 | 43.49 | 44.31 | 1,066,844 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.21 | 43.71 | 43.86 | 1,157,881 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.14 | 1,473,244 | -1.16(-2.57%) |
Nov 13, 2012 | 44.00 | 45.68 | 44.00 | 45.31 | 1,755,277 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.05 | 44.34 | 1,145,552 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.37 | 813,576 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.85 | 44.02 | 1,412,814 | +0.00(+0.00%) |
Nov 07, 2012 | 44.29 | 44.38 | 43.57 | 44.02 | 1,184,419 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.70 | 44.04 | 44.58 | 819,998 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,514 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.08 | 44.12 | 969,652 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.51 | 43.86 | 44.36 | 953,629 | +0.28(+0.64%) |
Oct 31, 2012 | 44.08 | 44.49 | 43.74 | 44.08 | 1,184,779 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,989 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,334 | +0.32(+0.73%) |
Oct 24, 2012 | 43.70 | 44.03 | 43.07 | 43.22 | 1,399,758 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,326 | -0.85(-1.90%) |
Oct 19, 2012 | 44.80 | 44.97 | 44.35 | 44.42 | 882,192 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.11 | 44.42 | 44.98 | 548,546 | +0.45(+1.01%) |
Oct 17, 2012 | 44.73 | 44.73 | 44.40 | 44.53 | 531,581 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.24 | 44.32 | 44.51 | 1,133,867 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.85 | 632,341 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.39 | 523,884 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.04 | 43.17 | 773,072 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.72 | 43.00 | 746,338 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.72 | 42.96 | 827,964 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.18 | 646,478 | -0.16(-0.37%) |
Oct 05, 2012 | 43.10 | 43.57 | 43.00 | 43.34 | 861,333 | +0.39(+0.90%) |
Oct 04, 2012 | 42.50 | 43.15 | 42.49 | 42.95 | 1,119,483 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.51 | 41.84 | 42.40 | 968,795 | +0.62(+1.48%) |
Oct 02, 2012 | 41.62 | 41.93 | 41.50 | 41.78 | 757,322 | +0.29(+0.70%) |
Oct 01, 2012 | 41.17 | 41.53 | 41.07 | 41.49 | 908,051 | +0.46(+1.12%) |
Sep 28, 2012 | 40.73 | 41.14 | 40.44 | 41.03 | 718,658 | +0.11(+0.28%) |
Sep 27, 2012 | 40.38 | 41.11 | 40.35 | 40.92 | 725,728 | +0.66(+1.64%) |
Sep 26, 2012 | 40.52 | 40.58 | 40.21 | 40.26 | 608,163 | -0.21(-0.52%) |
Sep 25, 2012 | 41.14 | 41.18 | 40.46 | 40.47 | 664,938 | -0.60(-1.46%) |
Sep 24, 2012 | 41.17 | 41.37 | 41.03 | 41.07 | 489,642 | -0.33(-0.79%) |
Sep 21, 2012 | 41.87 | 42.09 | 41.33 | 41.39 | 891,872 | -0.29(-0.70%) |
Sep 20, 2012 | 41.90 | 41.91 | 41.56 | 41.69 | 469,028 | -0.24(-0.57%) |
Sep 19, 2012 | 42.39 | 42.42 | 41.90 | 41.92 | 561,577 | -0.42(-1.00%) |
Sep 18, 2012 | 41.96 | 42.35 | 41.79 | 42.35 | 732,820 | +0.39(+0.92%) |
Sep 17, 2012 | 41.57 | 42.06 | 41.51 | 41.96 | 879,299 | +0.25(+0.59%) |
Sep 14, 2012 | 41.25 | 42.01 | 41.14 | 41.71 | 738,735 | +0.46(+1.11%) |
Sep 13, 2012 | 40.75 | 41.31 | 40.43 | 41.25 | 1,119,422 | +0.59(+1.45%) |
Sep 12, 2012 | 41.39 | 41.39 | 40.66 | 40.66 | 714,426 | -0.62(-1.49%) |
Sep 11, 2012 | 40.89 | 41.29 | 40.78 | 41.28 | 559,809 | +0.33(+0.82%) |
Sep 10, 2012 | 41.08 | 41.23 | 40.93 | 40.95 | 503,942 | -0.32(-0.77%) |
Sep 07, 2012 | 41.61 | 41.66 | 41.17 | 41.26 | 518,774 | -0.29(-0.70%) |
Sep 06, 2012 | 40.87 | 41.57 | 40.79 | 41.55 | 884,288 | +0.95(+2.34%) |
Sep 05, 2012 | 40.73 | 40.73 | 40.13 | 40.60 | 836,434 | -0.07(-0.17%) |
Sep 04, 2012 | 40.31 | 40.82 | 40.14 | 40.67 | 683,310 | +0.34(+0.85%) |
Aug 31, 2012 | 40.24 | 40.52 | 39.97 | 40.33 | 679,213 | +0.23(+0.57%) |
Aug 30, 2012 | 40.38 | 40.55 | 40.06 | 40.10 | 651,426 | -0.52(-1.28%) |
Aug 29, 2012 | 40.70 | 40.80 | 40.33 | 40.62 | 605,312 | -0.26(-0.63%) |
Aug 27, 2012 | 41.33 | 41.43 | 40.85 | 40.87 | 619,441 | -0.43(-1.04%) |
Aug 24, 2012 | 40.82 | 41.36 | 40.74 | 41.30 | 783,061 | +0.35(+0.86%) |
Aug 23, 2012 | 40.73 | 41.06 | 40.44 | 40.95 | 995,049 | +0.13(+0.32%) |
Aug 22, 2012 | 40.87 | 41.02 | 40.61 | 40.82 | 817,352 | -0.22(-0.53%) |
Aug 21, 2012 | 41.07 | 41.34 | 40.93 | 41.04 | 761,558 | -0.02(-0.04%) |
Aug 20, 2012 | 41.06 | 41.12 | 40.76 | 41.06 | 503,187 | -0.15(-0.36%) |
Aug 17, 2012 | 40.89 | 41.23 | 40.67 | 41.21 | 863,002 | +0.40(+0.99%) |
Aug 16, 2012 | 40.35 | 40.93 | 40.19 | 40.80 | 781,785 | +0.50(+1.24%) |
Aug 15, 2012 | 40.10 | 40.43 | 39.87 | 40.30 | 732,995 | +0.19(+0.48%) |
Aug 14, 2012 | 40.20 | 40.44 | 39.95 | 40.11 | 692,329 | +0.17(+0.42%) |
Aug 13, 2012 | 40.19 | 40.36 | 39.68 | 39.94 | 1,096,186 | -0.32(-0.81%) |
Aug 10, 2012 | 40.09 | 40.42 | 40.01 | 40.27 | 1,007,834 | +0.15(+0.37%) |
Aug 09, 2012 | 40.78 | 41.20 | 40.06 | 40.12 | 1,704,495 | -0.61(-1.49%) |
Aug 08, 2012 | 40.90 | 41.07 | 40.70 | 40.73 | 715,514 | -0.36(-0.88%) |
Aug 07, 2012 | 40.80 | 41.26 | 40.80 | 41.09 | 739,207 | +0.38(+0.93%) |
Aug 06, 2012 | 40.78 | 40.96 | 40.33 | 40.71 | 731,334 | +0.04(+0.09%) |
Aug 03, 2012 | 40.71 | 40.95 | 40.55 | 40.67 | 757,851 | +0.68(+1.69%) |
Aug 02, 2012 | 40.10 | 40.31 | 39.62 | 40.00 | 1,030,924 | -0.32(-0.81%) |
Aug 01, 2012 | 41.41 | 41.41 | 40.23 | 40.32 | 896,748 | -0.78(-1.90%) |
Jul 31, 2012 | 41.56 | 41.59 | 40.94 | 41.10 | 1,083,644 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,417 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,821,157 | +0.08(+0.19%) |
Jul 26, 2012 | 42.82 | 43.43 | 39.91 | 41.22 | 3,357,723 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,156 | +0.22(+0.52%) |
Jul 24, 2012 | 42.47 | 42.78 | 42.10 | 42.34 | 954,332 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,713 | -0.13(-0.31%) |
Jul 20, 2012 | 42.59 | 42.93 | 42.49 | 42.54 | 518,663 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.04 | 624,715 | +0.10(+0.22%) |
Jul 18, 2012 | 42.68 | 43.27 | 42.65 | 42.95 | 847,925 | -0.05(-0.12%) |
Jul 17, 2012 | 42.53 | 43.00 | 42.31 | 43.00 | 681,637 | +0.57(+1.34%) |
Jul 16, 2012 | 42.59 | 42.74 | 41.85 | 42.43 | 1,116,824 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,353 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.75 | 931,948 | +0.10(+0.23%) |
Jul 11, 2012 | 41.59 | 41.88 | 41.34 | 41.66 | 1,231,932 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.17 | 41.51 | 1,236,120 | +0.21(+0.51%) |
Jul 09, 2012 | 41.17 | 41.33 | 40.93 | 41.30 | 556,136 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.75 | 41.23 | 951,145 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.95 | 41.49 | 41.73 | 1,003,794 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,092 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.11 | 41.01 | 41.92 | 1,487,773 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.28 | 40.89 | 1,271,781 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.45 | 39.80 | 880,189 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.23 | 39.79 | 40.04 | 627,633 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.81 | 1,164,685 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,618 | -1.13(-2.77%) |
Jun 22, 2012 | 40.74 | 41.01 | 40.37 | 40.81 | 2,541,299 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.30 | 40.45 | 1,092,492 | -0.64(-1.56%) |
Jun 20, 2012 | 41.25 | 41.33 | 40.85 | 41.09 | 848,168 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.24 | 1,113,369 | -0.17(-0.40%) |
Jun 18, 2012 | 41.45 | 41.61 | 41.20 | 41.41 | 1,194,884 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,808 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,761 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.67 | 1,209,450 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.31 | 40.68 | 1,275,743 | +0.32(+0.80%) |
Jun 11, 2012 | 41.31 | 41.37 | 40.30 | 40.36 | 1,419,936 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.11 | 1,321,453 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.71 | 40.03 | 40.12 | 1,461,004 | +0.30(+0.75%) |
Jun 06, 2012 | 38.94 | 39.83 | 38.94 | 39.82 | 1,245,936 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.73 | 38.12 | 38.72 | 1,150,789 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.74 | 38.28 | 1,202,468 | +0.25(+0.65%) |
Jun 01, 2012 | 39.16 | 39.35 | 38.03 | 38.03 | 1,692,698 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.31 | 39.64 | 1,286,286 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.67 | 39.69 | 814,284 | -0.76(-1.89%) |
May 29, 2012 | 40.37 | 40.48 | 39.94 | 40.45 | 1,201,209 | +0.39(+0.99%) |
May 25, 2012 | 39.96 | 40.14 | 39.81 | 40.06 | 747,258 | +0.16(+0.40%) |
May 24, 2012 | 39.74 | 40.06 | 39.44 | 39.90 | 946,211 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.66 | 38.70 | 39.59 | 1,218,714 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.94 | 39.23 | 39.33 | 1,185,324 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.03 | 39.57 | 1,146,671 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 39.99 | 38.80 | 38.89 | 1,138,736 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.49 | 39.65 | 39.65 | 1,059,272 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.17 | 40.36 | 1,095,470 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 885,022 | +0.10(+0.24%) |
May 14, 2012 | 40.06 | 40.56 | 39.86 | 40.31 | 875,834 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.00 | 40.42 | 862,087 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.27 | 907,500 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.66 | 1,091,512 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,499 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,764 | +0.52(+1.29%) |
May 04, 2012 | 40.42 | 40.42 | 39.75 | 39.95 | 1,008,885 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.87 | 40.55 | 1,971,713 | +0.58(+1.44%) |
May 02, 2012 | 39.80 | 40.14 | 39.76 | 39.98 | 1,074,611 | -0.17(-0.44%) |
May 01, 2012 | 40.16 | 40.34 | 39.86 | 40.15 | 852,405 | +0.10(+0.26%) |
Apr 30, 2012 | 40.26 | 40.51 | 39.99 | 40.05 | 813,497 | -0.29(-0.72%) |
Apr 27, 2012 | 40.62 | 40.63 | 40.17 | 40.34 | 1,071,822 | -0.16(-0.39%) |
Apr 26, 2012 | 38.90 | 41.29 | 38.90 | 40.49 | 2,012,041 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,620 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.19 | 680,493 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.61 | 38.02 | 38.58 | 707,420 | -0.27(-0.70%) |
Apr 20, 2012 | 38.48 | 39.07 | 38.45 | 38.85 | 709,669 | +0.47(+1.23%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.23 | 38.38 | 501,620 | -0.31(-0.81%) |
Apr 18, 2012 | 38.88 | 38.94 | 38.60 | 38.69 | 557,199 | -0.31(-0.78%) |
Apr 17, 2012 | 38.62 | 39.16 | 38.55 | 39.00 | 860,973 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.33 | 928,309 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.12 | 38.28 | 756,597 | -0.22(-0.57%) |
Apr 12, 2012 | 38.00 | 38.60 | 37.98 | 38.50 | 629,368 | +0.52(+1.38%) |
Apr 11, 2012 | 37.56 | 37.99 | 37.45 | 37.98 | 668,254 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.77 | 37.15 | 37.15 | 624,257 | -0.62(-1.64%) |
Apr 09, 2012 | 37.72 | 37.84 | 37.47 | 37.77 | 443,754 | -0.53(-1.39%) |
Apr 05, 2012 | 38.19 | 38.36 | 38.02 | 38.30 | 448,575 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.60 | 38.30 | 38.36 | 554,356 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.95 | 844,923 | -0.21(-0.54%) |
Apr 02, 2012 | 38.62 | 39.22 | 38.48 | 39.16 | 1,296,057 | +0.48(+1.24%) |
Mar 30, 2012 | 38.33 | 38.77 | 38.31 | 38.68 | 977,545 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.14 | 37.70 | 38.04 | 1,017,270 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,376 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,246,072 | -0.36(-0.92%) |
Mar 26, 2012 | 38.75 | 38.93 | 38.59 | 38.93 | 729,072 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.41 | 37.84 | 38.39 | 770,500 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.19 | 37.69 | 38.12 | 932,586 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.06 | 790,193 | -0.08(-0.21%) |
Mar 20, 2012 | 38.14 | 38.34 | 37.84 | 38.14 | 799,269 | -0.20(-0.52%) |
Mar 19, 2012 | 38.54 | 38.59 | 38.20 | 38.34 | 1,121,870 | -0.07(-0.18%) |
Mar 16, 2012 | 38.62 | 38.76 | 38.18 | 38.41 | 1,317,566 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.06 | 38.63 | 946,653 | +0.26(+0.68%) |
Mar 14, 2012 | 38.67 | 38.86 | 38.29 | 38.37 | 783,704 | -0.31(-0.81%) |
Mar 13, 2012 | 38.67 | 38.76 | 38.42 | 38.68 | 1,018,394 | +0.15(+0.39%) |
Mar 12, 2012 | 37.78 | 38.90 | 36.95 | 38.53 | 2,211,519 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,550 | +0.09(+0.24%) |
Mar 08, 2012 | 36.75 | 37.22 | 36.75 | 37.17 | 991,253 | +0.60(+1.65%) |
Mar 07, 2012 | 36.18 | 36.73 | 36.12 | 36.57 | 419,275 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.12 | 36.18 | 693,413 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.39 | 36.73 | 498,153 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.53 | 36.57 | 854,732 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,751 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.55 | 36.74 | 698,156 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.73 | 37.10 | 497,168 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,445 | +0.01(+0.02%) |
Feb 24, 2012 | 37.01 | 37.15 | 36.80 | 37.05 | 426,835 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,229 | +0.04(+0.12%) |
Feb 22, 2012 | 36.68 | 37.20 | 36.68 | 37.01 | 705,703 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.88 | 634,889 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,190 | +0.06(+0.16%) |
Feb 16, 2012 | 36.69 | 37.09 | 36.68 | 37.04 | 516,493 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.41 | 36.50 | 36.59 | 700,426 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.29 | 872,313 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.50 | 37.20 | 37.29 | 1,108,571 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,291 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,587 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.07 | 34.29 | 1,051,789 | -0.23(-0.68%) |
Feb 07, 2012 | 34.40 | 34.55 | 34.26 | 34.53 | 459,066 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.68 | 34.15 | 34.57 | 840,534 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,848 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.53 | 34.00 | 34.03 | 722,160 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.57 | 34.08 | 34.39 | 745,904 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,629 | -0.22(-0.64%) |
Jan 30, 2012 | 33.87 | 34.26 | 33.86 | 34.13 | 562,052 | -0.09(-0.25%) |
Jan 27, 2012 | 33.99 | 34.36 | 33.99 | 34.22 | 695,198 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,658 | -0.44(-1.28%) |
Jan 25, 2012 | 34.27 | 34.74 | 34.13 | 34.61 | 403,250 | +0.36(+1.04%) |
Jan 24, 2012 | 34.07 | 34.42 | 34.03 | 34.26 | 713,864 | -0.05(-0.15%) |
Jan 23, 2012 | 34.39 | 34.76 | 34.19 | 34.31 | 433,408 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.41 | 534,555 | -0.25(-0.73%) |
Jan 19, 2012 | 34.07 | 34.75 | 34.07 | 34.66 | 749,952 | +0.57(+1.68%) |
Jan 18, 2012 | 34.00 | 34.23 | 33.86 | 34.09 | 604,829 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,197 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 33.99 | 33.60 | 33.89 | 553,486 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.33 | 33.84 | 34.02 | 776,112 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.13 | 34.25 | 654,615 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.46 | 34.07 | 34.45 | 735,672 | +0.54(+1.59%) |
Jan 09, 2012 | 33.93 | 33.94 | 33.60 | 33.91 | 471,921 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.94 | 33.30 | 33.89 | 811,704 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,114 | -0.01(-0.03%) |