Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.77 | 39.45 | 38.77 | 39.43 | 2,983,961 | +0.42(+1.07%) |
Dec 28, 2012 | 39.09 | 39.48 | 38.98 | 39.01 | 2,191,240 | -0.39(-0.98%) |
Dec 27, 2012 | 39.55 | 39.61 | 38.96 | 39.40 | 2,538,388 | -0.15(-0.37%) |
Dec 26, 2012 | 39.81 | 39.94 | 39.38 | 39.54 | 1,430,008 | -0.26(-0.66%) |
Dec 24, 2012 | 39.76 | 39.93 | 39.60 | 39.81 | 1,192,368 | -0.07(-0.17%) |
Dec 21, 2012 | 39.81 | 40.32 | 39.63 | 39.88 | 6,294,504 | -0.55(-1.35%) |
Dec 20, 2012 | 40.34 | 40.43 | 39.98 | 40.42 | 2,503,779 | +0.17(+0.43%) |
Dec 19, 2012 | 40.45 | 40.56 | 40.13 | 40.25 | 3,804,601 | -0.10(-0.24%) |
Dec 18, 2012 | 40.19 | 40.50 | 39.76 | 40.35 | 3,467,433 | +0.21(+0.53%) |
Dec 17, 2012 | 39.70 | 40.25 | 39.52 | 40.13 | 2,864,190 | +0.38(+0.96%) |
Dec 14, 2012 | 39.74 | 39.94 | 39.71 | 39.75 | 1,964,799 | -0.12(-0.31%) |
Dec 13, 2012 | 39.79 | 40.09 | 39.67 | 39.88 | 2,505,781 | +0.12(+0.31%) |
Dec 12, 2012 | 40.15 | 40.34 | 39.67 | 39.75 | 1,978,907 | -0.44(-1.09%) |
Dec 11, 2012 | 39.86 | 40.43 | 39.76 | 40.19 | 3,030,409 | +0.48(+1.22%) |
Dec 10, 2012 | 39.63 | 40.10 | 39.59 | 39.70 | 2,741,656 | +0.01(+0.03%) |
Dec 07, 2012 | 39.87 | 40.10 | 39.43 | 39.69 | 2,220,614 | -0.16(-0.40%) |
Dec 06, 2012 | 39.63 | 39.99 | 39.62 | 39.85 | 2,158,241 | +0.21(+0.52%) |
Dec 05, 2012 | 39.25 | 39.76 | 39.17 | 39.64 | 2,090,237 | +0.39(+1.01%) |
Dec 04, 2012 | 39.13 | 39.31 | 38.97 | 39.25 | 2,053,036 | -0.05(-0.13%) |
Nov 30, 2012 | 39.06 | 39.38 | 39.02 | 39.30 | 3,748,123 | +0.32(+0.83%) |
Nov 29, 2012 | 38.91 | 39.04 | 38.68 | 38.98 | 2,493,414 | +0.27(+0.70%) |
Nov 28, 2012 | 38.22 | 38.72 | 38.12 | 38.71 | 2,093,859 | +0.35(+0.92%) |
Nov 27, 2012 | 38.48 | 38.64 | 38.32 | 38.35 | 1,742,043 | -0.20(-0.52%) |
Nov 26, 2012 | 38.70 | 38.77 | 38.39 | 38.55 | 1,804,943 | -0.31(-0.80%) |
Nov 23, 2012 | 38.52 | 38.88 | 38.44 | 38.86 | 1,098,641 | +0.50(+1.30%) |
Nov 21, 2012 | 38.10 | 38.39 | 38.07 | 38.37 | 1,805,138 | +0.24(+0.62%) |
Nov 20, 2012 | 38.23 | 38.30 | 37.85 | 38.13 | 2,281,627 | -0.11(-0.29%) |
Nov 19, 2012 | 38.32 | 38.40 | 37.87 | 38.24 | 3,114,414 | +0.33(+0.88%) |
Nov 16, 2012 | 37.80 | 37.94 | 37.41 | 37.91 | 3,984,624 | +0.05(+0.13%) |
Nov 15, 2012 | 37.97 | 38.22 | 37.74 | 37.86 | 3,753,758 | -0.07(-0.17%) |
Nov 14, 2012 | 38.55 | 38.61 | 37.83 | 37.93 | 3,236,980 | -0.57(-1.48%) |
Nov 13, 2012 | 38.12 | 38.82 | 38.11 | 38.50 | 2,328,253 | +0.12(+0.31%) |
Nov 12, 2012 | 38.28 | 38.59 | 38.23 | 38.38 | 2,181,184 | +0.08(+0.22%) |
Nov 09, 2012 | 38.20 | 38.64 | 38.01 | 38.30 | 2,870,033 | -0.06(-0.14%) |
Nov 08, 2012 | 38.85 | 39.11 | 38.35 | 38.35 | 2,840,570 | -0.68(-1.74%) |
Nov 07, 2012 | 39.29 | 39.41 | 38.70 | 39.03 | 3,717,672 | -0.66(-1.66%) |
Nov 06, 2012 | 39.11 | 39.95 | 39.06 | 39.69 | 2,943,053 | +0.63(+1.61%) |
Nov 05, 2012 | 39.57 | 39.58 | 38.67 | 39.06 | 5,607,791 | -0.67(-1.69%) |
Nov 02, 2012 | 41.34 | 41.38 | 39.72 | 39.73 | 4,195,581 | -1.38(-3.35%) |
Nov 01, 2012 | 40.67 | 41.17 | 40.03 | 41.11 | 4,828,195 | +1.09(+2.72%) |
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,632 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,391 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.42 | 40.10 | 40.33 | 2,040,594 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,037 | +0.12(+0.29%) |
Oct 23, 2012 | 40.01 | 40.12 | 39.69 | 39.95 | 2,503,023 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.46 | 3,393,838 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.12 | 40.83 | 40.94 | 3,250,532 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,841 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.80 | 41.02 | 1,792,397 | +0.22(+0.54%) |
Oct 15, 2012 | 40.51 | 40.85 | 40.31 | 40.80 | 2,814,779 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,811 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.64 | 40.34 | 40.42 | 2,527,330 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.61 | 40.27 | 40.30 | 2,137,642 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,583 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,253 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.12 | 41.23 | 3,715,943 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,389,818 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,229 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.69 | 40.42 | 40.51 | 3,167,387 | -0.01(-0.03%) |
Oct 01, 2012 | 40.54 | 40.82 | 40.41 | 40.52 | 2,907,690 | -0.10(-0.26%) |
Sep 28, 2012 | 40.43 | 40.73 | 40.19 | 40.62 | 2,709,026 | +0.16(+0.39%) |
Sep 27, 2012 | 40.28 | 40.64 | 40.21 | 40.46 | 2,336,638 | +0.24(+0.60%) |
Sep 26, 2012 | 40.48 | 40.60 | 40.15 | 40.22 | 3,682,429 | -0.21(-0.53%) |
Sep 25, 2012 | 40.07 | 40.59 | 40.06 | 40.44 | 3,747,209 | -0.33(-0.80%) |
Sep 24, 2012 | 40.58 | 40.89 | 40.44 | 40.76 | 1,889,826 | +0.15(+0.38%) |
Sep 21, 2012 | 40.78 | 40.98 | 40.60 | 40.61 | 4,352,732 | +0.00(+0.00%) |
Sep 20, 2012 | 40.36 | 40.63 | 40.30 | 40.61 | 3,085,256 | +0.13(+0.33%) |
Sep 19, 2012 | 40.59 | 40.67 | 40.46 | 40.48 | 2,923,694 | -0.01(-0.03%) |
Sep 18, 2012 | 40.38 | 40.53 | 40.30 | 40.49 | 4,320,820 | +0.04(+0.09%) |
Sep 17, 2012 | 40.39 | 40.56 | 40.30 | 40.45 | 2,280,896 | -0.03(-0.07%) |
Sep 14, 2012 | 40.03 | 40.49 | 40.02 | 40.48 | 4,117,371 | +0.46(+1.16%) |
Sep 13, 2012 | 39.50 | 40.22 | 39.50 | 40.01 | 4,638,971 | +0.27(+0.68%) |
Sep 12, 2012 | 40.18 | 40.25 | 39.71 | 39.74 | 4,235,598 | -1.00(-2.46%) |
Sep 11, 2012 | 40.78 | 40.96 | 40.68 | 40.75 | 2,680,188 | -0.14(-0.34%) |
Sep 10, 2012 | 40.94 | 41.19 | 40.85 | 40.89 | 1,645,876 | -0.15(-0.35%) |
Sep 07, 2012 | 41.16 | 41.21 | 40.87 | 41.03 | 2,891,828 | -0.08(-0.19%) |
Sep 06, 2012 | 40.55 | 41.14 | 40.55 | 41.11 | 2,715,579 | +0.81(+2.01%) |
Sep 05, 2012 | 40.25 | 40.40 | 40.09 | 40.30 | 1,685,323 | +0.06(+0.15%) |
Sep 04, 2012 | 40.07 | 40.33 | 39.77 | 40.24 | 2,567,825 | +0.01(+0.03%) |
Aug 31, 2012 | 40.43 | 40.48 | 40.06 | 40.22 | 2,883,942 | +0.10(+0.26%) |
Aug 30, 2012 | 40.27 | 40.36 | 40.08 | 40.12 | 1,998,323 | -0.31(-0.77%) |
Aug 29, 2012 | 40.39 | 40.51 | 40.20 | 40.43 | 1,217,654 | -0.09(-0.22%) |
Aug 27, 2012 | 40.51 | 40.71 | 40.42 | 40.52 | 1,524,212 | +0.06(+0.15%) |
Aug 24, 2012 | 40.13 | 40.51 | 40.03 | 40.46 | 2,512,105 | +0.31(+0.78%) |
Aug 23, 2012 | 40.10 | 40.25 | 39.89 | 40.15 | 1,551,674 | -0.08(-0.19%) |
Aug 22, 2012 | 40.17 | 40.44 | 40.00 | 40.22 | 2,021,955 | -0.06(-0.15%) |
Aug 21, 2012 | 40.36 | 40.55 | 40.17 | 40.28 | 2,082,932 | -0.13(-0.33%) |
Aug 20, 2012 | 40.54 | 40.63 | 40.33 | 40.42 | 1,727,463 | -0.10(-0.26%) |
Aug 17, 2012 | 40.62 | 40.62 | 40.30 | 40.52 | 2,308,898 | +0.06(+0.14%) |
Aug 16, 2012 | 40.06 | 40.59 | 40.05 | 40.46 | 2,238,534 | +0.41(+1.02%) |
Aug 15, 2012 | 39.91 | 40.16 | 39.85 | 40.06 | 2,054,338 | +0.04(+0.10%) |
Aug 14, 2012 | 39.85 | 40.01 | 39.62 | 40.01 | 2,803,229 | +0.42(+1.07%) |
Aug 13, 2012 | 39.77 | 39.88 | 39.40 | 39.59 | 2,226,479 | -0.30(-0.76%) |
Aug 10, 2012 | 39.47 | 39.92 | 39.43 | 39.90 | 2,173,847 | +0.32(+0.80%) |
Aug 09, 2012 | 39.75 | 39.79 | 39.46 | 39.58 | 1,505,848 | -0.22(-0.56%) |
Aug 08, 2012 | 39.61 | 39.87 | 39.57 | 39.80 | 1,758,234 | +0.17(+0.44%) |
Aug 07, 2012 | 39.56 | 39.68 | 39.40 | 39.63 | 2,041,864 | +0.30(+0.76%) |
Aug 06, 2012 | 39.47 | 39.59 | 39.29 | 39.33 | 1,902,338 | -0.10(-0.25%) |
Aug 03, 2012 | 39.14 | 39.49 | 39.07 | 39.43 | 2,577,681 | +0.82(+2.12%) |
Aug 02, 2012 | 38.57 | 38.75 | 38.28 | 38.61 | 3,047,835 | -0.07(-0.18%) |
Aug 01, 2012 | 39.29 | 39.29 | 38.58 | 38.68 | 4,122,132 | -0.48(-1.24%) |
Jul 31, 2012 | 39.64 | 39.73 | 39.15 | 39.16 | 3,473,120 | -0.55(-1.38%) |
Jul 30, 2012 | 39.67 | 40.16 | 39.55 | 39.71 | 2,848,010 | -0.18(-0.45%) |
Jul 27, 2012 | 39.40 | 39.97 | 39.28 | 39.89 | 3,253,219 | +0.75(+1.91%) |
Jul 26, 2012 | 39.03 | 39.43 | 38.77 | 39.14 | 3,435,396 | +0.77(+2.00%) |
Jul 25, 2012 | 38.50 | 38.62 | 38.17 | 38.37 | 2,855,059 | +0.11(+0.29%) |
Jul 24, 2012 | 38.55 | 38.56 | 37.99 | 38.26 | 2,237,443 | -0.19(-0.49%) |
Jul 23, 2012 | 38.27 | 38.58 | 38.00 | 38.45 | 2,388,960 | -0.40(-1.03%) |
Jul 20, 2012 | 39.16 | 39.21 | 38.78 | 38.85 | 5,684,507 | -0.28(-0.72%) |
Jul 19, 2012 | 39.30 | 39.43 | 38.93 | 39.13 | 3,227,385 | -0.24(-0.62%) |
Jul 18, 2012 | 38.77 | 39.45 | 38.71 | 39.37 | 2,730,869 | +0.56(+1.45%) |
Jul 17, 2012 | 38.82 | 38.95 | 38.32 | 38.81 | 2,367,634 | +0.25(+0.65%) |
Jul 16, 2012 | 38.46 | 38.79 | 38.40 | 38.56 | 2,326,743 | -0.11(-0.29%) |
Jul 13, 2012 | 38.32 | 38.78 | 38.28 | 38.67 | 2,762,614 | +0.32(+0.83%) |
Jul 12, 2012 | 38.26 | 38.46 | 38.04 | 38.35 | 3,055,303 | -0.05(-0.13%) |
Jul 11, 2012 | 38.41 | 38.55 | 38.17 | 38.40 | 2,604,142 | +0.02(+0.05%) |
Jul 10, 2012 | 38.70 | 38.76 | 38.21 | 38.38 | 2,857,735 | -0.07(-0.18%) |
Jul 09, 2012 | 38.44 | 38.48 | 38.14 | 38.45 | 2,003,565 | +0.06(+0.16%) |
Jul 06, 2012 | 38.77 | 39.01 | 38.17 | 38.39 | 2,838,736 | -0.72(-1.84%) |
Jul 05, 2012 | 38.55 | 39.26 | 38.47 | 39.11 | 3,583,212 | +0.33(+0.84%) |
Jul 03, 2012 | 38.73 | 38.78 | 38.46 | 38.78 | 1,947,379 | +0.17(+0.43%) |
Jul 02, 2012 | 38.36 | 38.63 | 38.30 | 38.62 | 2,769,744 | +0.07(+0.18%) |
Jun 29, 2012 | 38.12 | 38.55 | 37.99 | 38.55 | 4,010,213 | +1.02(+2.73%) |
Jun 28, 2012 | 37.58 | 37.60 | 37.09 | 37.52 | 3,485,798 | -0.21(-0.55%) |
Jun 27, 2012 | 37.56 | 37.96 | 37.49 | 37.73 | 2,660,434 | +0.38(+1.02%) |
Jun 26, 2012 | 37.31 | 37.47 | 37.08 | 37.35 | 2,657,041 | +0.01(+0.02%) |
Jun 25, 2012 | 37.49 | 37.69 | 37.24 | 37.34 | 3,522,254 | -0.54(-1.43%) |
Jun 22, 2012 | 37.98 | 38.00 | 37.74 | 37.88 | 3,675,570 | +0.11(+0.29%) |
Jun 21, 2012 | 38.46 | 38.49 | 37.74 | 37.77 | 3,279,224 | -0.53(-1.39%) |
Jun 20, 2012 | 38.46 | 38.48 | 37.99 | 38.30 | 3,093,312 | -0.11(-0.29%) |
Jun 19, 2012 | 38.32 | 38.59 | 38.21 | 38.41 | 3,045,997 | +0.26(+0.67%) |
Jun 18, 2012 | 37.94 | 38.21 | 37.83 | 38.16 | 2,295,397 | +0.04(+0.11%) |
Jun 15, 2012 | 37.80 | 38.16 | 37.67 | 38.12 | 3,938,853 | +0.43(+1.14%) |
Jun 14, 2012 | 37.12 | 37.76 | 37.02 | 37.69 | 3,997,343 | +0.73(+1.99%) |
Jun 13, 2012 | 37.13 | 37.31 | 36.84 | 36.95 | 2,613,857 | -0.24(-0.63%) |
Jun 12, 2012 | 36.99 | 37.21 | 36.74 | 37.19 | 2,793,922 | +0.35(+0.96%) |
Jun 11, 2012 | 37.40 | 37.40 | 36.79 | 36.84 | 3,095,170 | -0.34(-0.91%) |
Jun 08, 2012 | 36.70 | 37.22 | 36.68 | 37.17 | 2,729,509 | +0.37(+1.00%) |
Jun 07, 2012 | 37.18 | 37.18 | 36.75 | 36.81 | 4,231,442 | +0.05(+0.12%) |
Jun 06, 2012 | 35.83 | 36.79 | 35.83 | 36.76 | 3,377,354 | +0.88(+2.46%) |
Jun 05, 2012 | 35.57 | 35.94 | 35.48 | 35.88 | 2,964,613 | +0.18(+0.50%) |
Jun 04, 2012 | 35.42 | 35.73 | 35.37 | 35.70 | 3,449,794 | +0.44(+1.24%) |
Jun 01, 2012 | 35.59 | 35.87 | 35.24 | 35.26 | 4,324,809 | -0.85(-2.36%) |
May 31, 2012 | 36.28 | 36.36 | 35.96 | 36.12 | 4,001,045 | -0.25(-0.69%) |
May 30, 2012 | 36.44 | 36.62 | 36.24 | 36.36 | 2,471,647 | -0.26(-0.72%) |
May 29, 2012 | 36.81 | 36.88 | 36.35 | 36.63 | 2,746,453 | +0.15(+0.40%) |
May 25, 2012 | 36.70 | 36.86 | 36.40 | 36.48 | 2,318,458 | -0.33(-0.88%) |
May 24, 2012 | 36.71 | 36.95 | 36.50 | 36.81 | 4,032,767 | +0.21(+0.59%) |
May 23, 2012 | 36.50 | 36.68 | 36.23 | 36.59 | 3,209,320 | -0.08(-0.23%) |
May 22, 2012 | 36.51 | 36.82 | 36.38 | 36.68 | 2,547,084 | +0.18(+0.49%) |
May 21, 2012 | 35.97 | 36.56 | 35.80 | 36.50 | 2,763,106 | +0.49(+1.37%) |
May 18, 2012 | 36.50 | 36.51 | 35.87 | 36.00 | 4,973,810 | -0.37(-1.01%) |
May 17, 2012 | 36.92 | 36.98 | 36.37 | 36.37 | 3,841,837 | -0.56(-1.52%) |
May 16, 2012 | 37.01 | 37.08 | 36.83 | 36.93 | 3,554,063 | +0.15(+0.41%) |
May 15, 2012 | 36.98 | 37.15 | 36.64 | 36.78 | 3,831,898 | -0.20(-0.54%) |
May 14, 2012 | 36.93 | 37.22 | 36.71 | 36.98 | 2,566,149 | -0.21(-0.56%) |
May 11, 2012 | 37.02 | 37.45 | 36.92 | 37.19 | 2,271,507 | +0.11(+0.30%) |
May 10, 2012 | 37.20 | 37.33 | 36.97 | 37.08 | 2,543,744 | +0.18(+0.49%) |
May 09, 2012 | 36.82 | 37.13 | 36.61 | 36.90 | 3,218,692 | -0.28(-0.76%) |
May 08, 2012 | 36.93 | 37.47 | 36.82 | 37.18 | 2,959,669 | +0.09(+0.24%) |
May 07, 2012 | 37.02 | 37.21 | 36.75 | 37.09 | 2,699,848 | +0.00(+0.00%) |
May 04, 2012 | 37.42 | 37.47 | 37.04 | 37.09 | 3,267,200 | -0.63(-1.67%) |
May 03, 2012 | 38.01 | 38.01 | 37.61 | 37.72 | 3,039,650 | -0.16(-0.42%) |
May 02, 2012 | 37.91 | 38.06 | 37.74 | 37.88 | 4,260,212 | -0.35(-0.92%) |
May 01, 2012 | 38.29 | 38.68 | 37.74 | 38.23 | 3,777,565 | -0.28(-0.74%) |
Apr 30, 2012 | 38.50 | 38.71 | 38.39 | 38.52 | 2,651,665 | -0.14(-0.36%) |
Apr 27, 2012 | 38.46 | 38.77 | 38.44 | 38.66 | 2,049,829 | +0.17(+0.43%) |
Apr 26, 2012 | 38.23 | 38.57 | 38.01 | 38.49 | 2,356,538 | +0.19(+0.49%) |
Apr 25, 2012 | 38.09 | 38.36 | 37.95 | 38.30 | 2,691,486 | +0.40(+1.06%) |
Apr 24, 2012 | 37.89 | 38.10 | 37.80 | 37.90 | 2,065,248 | +0.13(+0.35%) |
Apr 23, 2012 | 37.79 | 37.95 | 37.50 | 37.77 | 2,425,548 | -0.33(-0.87%) |
Apr 20, 2012 | 38.06 | 38.22 | 37.87 | 38.10 | 3,019,423 | +0.28(+0.73%) |
Apr 19, 2012 | 37.78 | 38.22 | 37.66 | 37.83 | 3,081,939 | -0.00(-0.01%) |
Apr 18, 2012 | 38.16 | 38.23 | 37.82 | 37.83 | 3,235,214 | -0.64(-1.67%) |
Apr 17, 2012 | 38.09 | 38.55 | 38.01 | 38.47 | 2,659,006 | +0.59(+1.55%) |
Apr 16, 2012 | 37.83 | 38.03 | 37.73 | 37.88 | 2,369,078 | +0.15(+0.39%) |
Apr 13, 2012 | 38.03 | 38.05 | 37.74 | 37.74 | 2,303,515 | -0.34(-0.89%) |
Apr 12, 2012 | 37.85 | 38.09 | 37.74 | 38.08 | 1,977,540 | +0.25(+0.66%) |
Apr 11, 2012 | 37.56 | 37.87 | 37.37 | 37.83 | 3,583,370 | +0.48(+1.30%) |
Apr 10, 2012 | 37.75 | 37.76 | 37.24 | 37.34 | 3,849,215 | -0.45(-1.19%) |
Apr 09, 2012 | 37.94 | 38.06 | 37.74 | 37.79 | 2,807,361 | -0.71(-1.85%) |
Apr 05, 2012 | 38.37 | 38.54 | 38.26 | 38.50 | 1,886,332 | +0.08(+0.20%) |
Apr 04, 2012 | 38.62 | 38.62 | 38.31 | 38.43 | 2,913,440 | -0.32(-0.82%) |
Apr 03, 2012 | 38.89 | 38.89 | 38.44 | 38.75 | 4,478,035 | +0.01(+0.02%) |
Apr 02, 2012 | 38.16 | 38.91 | 37.94 | 38.74 | 4,184,004 | +0.52(+1.36%) |
Mar 30, 2012 | 38.28 | 38.56 | 38.21 | 38.22 | 4,305,393 | +0.11(+0.29%) |
Mar 29, 2012 | 38.23 | 38.35 | 37.88 | 38.11 | 2,743,989 | -0.30(-0.78%) |
Mar 28, 2012 | 38.57 | 38.61 | 38.25 | 38.41 | 2,471,023 | -0.19(-0.50%) |
Mar 27, 2012 | 38.52 | 38.67 | 38.40 | 38.60 | 2,416,087 | +0.01(+0.02%) |
Mar 26, 2012 | 38.39 | 38.64 | 38.35 | 38.59 | 2,971,277 | +0.51(+1.35%) |
Mar 23, 2012 | 38.15 | 38.29 | 37.92 | 38.08 | 2,437,273 | -0.04(-0.11%) |
Mar 22, 2012 | 38.08 | 38.23 | 37.97 | 38.12 | 2,534,010 | -0.02(-0.05%) |
Mar 21, 2012 | 38.06 | 38.27 | 38.02 | 38.14 | 1,900,077 | +0.00(+0.00%) |
Mar 20, 2012 | 38.02 | 38.29 | 38.01 | 38.14 | 2,597,693 | -0.17(-0.43%) |
Mar 19, 2012 | 38.10 | 38.52 | 37.98 | 38.31 | 2,504,541 | +0.15(+0.40%) |
Mar 16, 2012 | 38.26 | 38.44 | 38.02 | 38.16 | 5,098,819 | -0.19(-0.51%) |
Mar 15, 2012 | 38.23 | 38.37 | 37.97 | 38.35 | 2,410,897 | +0.13(+0.34%) |
Mar 14, 2012 | 38.05 | 38.37 | 37.88 | 38.22 | 3,049,121 | +0.08(+0.22%) |
Mar 13, 2012 | 38.14 | 38.26 | 37.80 | 38.14 | 4,046,690 | +0.13(+0.35%) |
Mar 12, 2012 | 38.03 | 38.16 | 37.97 | 38.01 | 1,986,189 | -0.05(-0.13%) |
Mar 09, 2012 | 37.58 | 38.14 | 37.58 | 38.05 | 2,927,023 | +0.24(+0.64%) |
Mar 08, 2012 | 37.75 | 37.89 | 37.57 | 37.81 | 2,395,416 | +0.23(+0.61%) |
Mar 07, 2012 | 37.28 | 37.72 | 37.15 | 37.58 | 4,155,721 | +0.27(+0.72%) |
Mar 06, 2012 | 37.44 | 37.76 | 37.27 | 37.31 | 3,249,086 | -0.42(-1.12%) |
Mar 05, 2012 | 37.66 | 37.82 | 37.51 | 37.74 | 3,437,476 | +0.03(+0.09%) |
Mar 02, 2012 | 38.00 | 38.00 | 37.57 | 37.70 | 2,596,024 | -0.30(-0.78%) |
Mar 01, 2012 | 37.81 | 38.12 | 37.71 | 38.00 | 3,562,451 | +0.38(+1.01%) |
Feb 29, 2012 | 37.75 | 37.93 | 37.57 | 37.62 | 3,272,353 | -0.15(-0.40%) |
Feb 28, 2012 | 37.64 | 37.80 | 37.40 | 37.77 | 2,869,750 | +0.30(+0.79%) |
Feb 27, 2012 | 37.19 | 37.65 | 36.92 | 37.47 | 2,971,152 | +0.20(+0.54%) |
Feb 24, 2012 | 37.37 | 37.37 | 37.13 | 37.27 | 2,539,087 | +0.01(+0.04%) |
Feb 23, 2012 | 37.22 | 37.46 | 37.22 | 37.26 | 2,678,618 | -0.01(-0.02%) |
Feb 22, 2012 | 37.23 | 37.57 | 37.23 | 37.26 | 3,171,328 | -0.03(-0.09%) |
Feb 21, 2012 | 37.62 | 37.67 | 37.16 | 37.30 | 3,428,867 | -0.27(-0.72%) |
Feb 17, 2012 | 37.39 | 37.72 | 37.34 | 37.57 | 4,212,964 | +0.28(+0.76%) |
Feb 16, 2012 | 37.37 | 37.52 | 37.29 | 37.29 | 3,653,071 | +0.03(+0.09%) |
Feb 15, 2012 | 37.47 | 37.63 | 37.17 | 37.25 | 3,397,651 | -0.32(-0.85%) |
Feb 14, 2012 | 37.56 | 37.71 | 37.32 | 37.57 | 3,014,884 | +0.01(+0.04%) |
Feb 13, 2012 | 37.62 | 37.85 | 37.38 | 37.56 | 2,965,490 | +0.15(+0.41%) |
Feb 10, 2012 | 37.64 | 37.72 | 37.34 | 37.40 | 4,527,485 | -0.39(-1.03%) |
Feb 09, 2012 | 38.01 | 38.02 | 37.69 | 37.79 | 3,809,854 | -0.01(-0.04%) |
Feb 08, 2012 | 37.94 | 38.04 | 37.74 | 37.80 | 3,142,438 | -0.19(-0.51%) |
Feb 07, 2012 | 38.05 | 38.09 | 37.84 | 38.00 | 4,300,155 | -0.18(-0.46%) |
Feb 06, 2012 | 38.19 | 38.32 | 38.03 | 38.18 | 3,250,783 | -0.27(-0.69%) |
Feb 03, 2012 | 38.37 | 38.56 | 38.26 | 38.44 | 4,193,434 | +0.48(+1.26%) |
Feb 02, 2012 | 38.15 | 38.27 | 37.96 | 37.96 | 4,163,493 | -0.09(-0.24%) |
Feb 01, 2012 | 38.27 | 38.42 | 38.05 | 38.05 | 4,656,762 | +0.12(+0.31%) |
Jan 31, 2012 | 38.14 | 38.28 | 37.72 | 37.94 | 4,541,250 | -0.08(-0.22%) |
Jan 30, 2012 | 38.08 | 38.14 | 37.78 | 38.02 | 5,247,788 | -0.30(-0.80%) |
Jan 27, 2012 | 38.64 | 38.83 | 38.30 | 38.32 | 4,232,437 | -0.33(-0.86%) |
Jan 26, 2012 | 38.82 | 39.02 | 38.53 | 38.66 | 5,575,447 | -0.76(-1.93%) |
Jan 25, 2012 | 38.97 | 39.47 | 38.83 | 39.42 | 4,450,465 | +0.13(+0.33%) |
Jan 24, 2012 | 38.93 | 39.40 | 38.82 | 39.29 | 3,471,537 | +0.03(+0.09%) |
Jan 23, 2012 | 39.42 | 39.52 | 38.97 | 39.25 | 3,303,835 | -0.08(-0.19%) |
Jan 20, 2012 | 39.41 | 39.54 | 39.05 | 39.33 | 3,707,755 | -0.08(-0.19%) |
Jan 19, 2012 | 39.24 | 39.45 | 39.02 | 39.40 | 2,725,203 | +0.28(+0.71%) |
Jan 18, 2012 | 38.63 | 39.14 | 38.54 | 39.13 | 3,891,425 | +0.58(+1.51%) |
Jan 17, 2012 | 38.09 | 38.68 | 38.02 | 38.55 | 3,402,110 | +0.49(+1.29%) |
Jan 13, 2012 | 37.80 | 38.07 | 37.65 | 38.05 | 2,584,984 | -0.01(-0.02%) |
Jan 12, 2012 | 37.87 | 38.09 | 37.73 | 38.06 | 2,972,435 | +0.24(+0.64%) |
Jan 11, 2012 | 37.81 | 37.93 | 37.67 | 37.82 | 2,844,134 | -0.03(-0.09%) |
Jan 10, 2012 | 37.94 | 38.05 | 37.68 | 37.85 | 3,909,532 | -0.01(-0.02%) |
Jan 09, 2012 | 37.92 | 38.01 | 37.65 | 37.86 | 2,703,928 | -0.15(-0.38%) |
Jan 06, 2012 | 37.96 | 38.09 | 37.63 | 38.01 | 3,152,359 | +0.06(+0.15%) |
Jan 05, 2012 | 37.70 | 38.06 | 37.58 | 37.95 | 3,802,037 | +0.28(+0.74%) |