Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.37 | 46.51 | 46.24 | 46.46 | 520,575 | -0.02(-0.04%) |
Apr 29, 2013 | 46.22 | 46.55 | 46.16 | 46.48 | 325,787 | +0.32(+0.69%) |
Apr 26, 2013 | 46.01 | 46.24 | 45.97 | 46.16 | 564,074 | +0.04(+0.08%) |
Apr 25, 2013 | 46.14 | 46.29 | 46.06 | 46.12 | 492,744 | +0.13(+0.28%) |
Apr 24, 2013 | 46.07 | 46.10 | 45.85 | 45.99 | 4,387,985 | -0.23(-0.50%) |
Apr 23, 2013 | 46.05 | 46.23 | 45.69 | 46.22 | 625,247 | +0.29(+0.63%) |
Apr 22, 2013 | 45.72 | 45.97 | 45.58 | 45.93 | 369,655 | +0.33(+0.73%) |
Apr 19, 2013 | 45.25 | 45.62 | 45.19 | 45.60 | 321,739 | +0.61(+1.36%) |
Apr 18, 2013 | 45.17 | 45.17 | 44.87 | 44.99 | 538,979 | -0.07(-0.15%) |
Apr 17, 2013 | 45.18 | 45.18 | 44.83 | 45.06 | 468,570 | -0.27(-0.60%) |
Apr 16, 2013 | 45.13 | 45.38 | 45.00 | 45.33 | 509,971 | +0.45(+1.01%) |
Apr 15, 2013 | 45.36 | 45.50 | 44.87 | 44.88 | 672,075 | -0.70(-1.53%) |
Apr 12, 2013 | 45.40 | 45.60 | 45.40 | 45.57 | 4,771,331 | +0.04(+0.09%) |
Apr 11, 2013 | 45.31 | 45.60 | 45.28 | 45.53 | 634,846 | +0.13(+0.28%) |
Apr 10, 2013 | 45.00 | 45.46 | 45.00 | 45.40 | 608,601 | +0.54(+1.21%) |
Apr 09, 2013 | 44.71 | 44.98 | 44.61 | 44.86 | 591,725 | +0.23(+0.52%) |
Apr 08, 2013 | 44.39 | 44.63 | 44.27 | 44.63 | 475,831 | +0.19(+0.44%) |
Apr 05, 2013 | 44.21 | 44.48 | 44.14 | 44.44 | 1,522,426 | -0.12(-0.28%) |
Apr 04, 2013 | 44.32 | 44.60 | 44.31 | 44.56 | 312,476 | +0.26(+0.58%) |
Apr 03, 2013 | 44.62 | 44.67 | 44.21 | 44.30 | 407,646 | -0.29(-0.65%) |
Apr 02, 2013 | 44.40 | 44.63 | 44.39 | 44.59 | 289,325 | +0.32(+0.72%) |
Apr 01, 2013 | 44.26 | 44.31 | 44.15 | 44.27 | 325,317 | -0.01(-0.02%) |
Mar 28, 2013 | 44.12 | 44.34 | 44.04 | 44.28 | 435,578 | +0.21(+0.48%) |
Mar 27, 2013 | 43.89 | 44.12 | 43.82 | 44.07 | 316,268 | +0.03(+0.08%) |
Mar 26, 2013 | 43.80 | 44.05 | 43.77 | 44.04 | 401,503 | +0.41(+0.95%) |
Mar 25, 2013 | 43.83 | 43.89 | 43.49 | 43.62 | 4,807,801 | -0.47(-1.08%) |
Mar 22, 2013 | 43.91 | 44.10 | 43.85 | 44.10 | 378,361 | +0.30(+0.68%) |
Mar 21, 2013 | 43.83 | 43.93 | 43.72 | 43.80 | 373,952 | -0.17(-0.39%) |
Mar 20, 2013 | 43.89 | 44.04 | 43.89 | 43.97 | 370,251 | +0.28(+0.64%) |
Mar 19, 2013 | 43.70 | 43.78 | 43.51 | 43.69 | 358,322 | +0.08(+0.19%) |
Mar 18, 2013 | 43.51 | 43.80 | 43.49 | 43.61 | 329,649 | -0.17(-0.39%) |
Mar 15, 2013 | 43.74 | 43.81 | 43.63 | 43.78 | 270,781 | -0.16(-0.35%) |
Mar 14, 2013 | 43.77 | 43.94 | 43.77 | 43.93 | 338,842 | +0.19(+0.43%) |
Mar 13, 2013 | 43.73 | 43.78 | 43.60 | 43.74 | 586,083 | +0.03(+0.08%) |
Mar 12, 2013 | 43.69 | 43.74 | 43.61 | 43.71 | 273,311 | +0.06(+0.14%) |
Mar 11, 2013 | 43.56 | 43.66 | 43.51 | 43.65 | 361,802 | +0.06(+0.14%) |
Mar 08, 2013 | 43.69 | 43.70 | 43.48 | 43.59 | 390,828 | +0.06(+0.14%) |
Mar 07, 2013 | 43.59 | 43.61 | 43.51 | 43.53 | 476,901 | -0.01(-0.02%) |
Mar 06, 2013 | 43.62 | 43.63 | 43.45 | 43.53 | 464,679 | -0.01(-0.03%) |
Mar 05, 2013 | 43.45 | 43.60 | 43.45 | 43.55 | 409,077 | +0.31(+0.72%) |
Mar 04, 2013 | 42.94 | 43.25 | 42.91 | 43.24 | 466,691 | +0.26(+0.60%) |
Mar 01, 2013 | 42.67 | 43.00 | 42.65 | 42.98 | 429,692 | +0.09(+0.22%) |
Feb 28, 2013 | 43.03 | 43.15 | 42.87 | 42.88 | 835,337 | -0.06(-0.14%) |
Feb 27, 2013 | 42.52 | 43.04 | 42.45 | 42.94 | 564,431 | +0.41(+0.96%) |
Feb 26, 2013 | 42.48 | 42.64 | 42.34 | 42.54 | 471,937 | -0.28(-0.65%) |
Feb 22, 2013 | 42.69 | 42.83 | 42.55 | 42.82 | 434,839 | +0.25(+0.59%) |
Feb 21, 2013 | 42.50 | 42.65 | 42.39 | 42.57 | 673,418 | -0.09(-0.21%) |
Feb 20, 2013 | 42.82 | 42.88 | 42.64 | 42.65 | 463,351 | -0.12(-0.28%) |
Feb 19, 2013 | 42.43 | 42.78 | 42.43 | 42.78 | 318,810 | +0.41(+0.98%) |
Feb 15, 2013 | 42.42 | 42.47 | 42.19 | 42.36 | 251,786 | +0.04(+0.10%) |
Feb 14, 2013 | 42.33 | 42.37 | 42.25 | 42.32 | 451,970 | -0.20(-0.46%) |
Feb 13, 2013 | 42.57 | 42.58 | 42.41 | 42.52 | 328,813 | +0.02(+0.05%) |
Feb 12, 2013 | 42.40 | 42.55 | 42.35 | 42.50 | 427,872 | +0.12(+0.29%) |
Feb 11, 2013 | 42.31 | 42.41 | 42.24 | 42.38 | 220,455 | +0.07(+0.16%) |
Feb 08, 2013 | 42.26 | 42.39 | 42.23 | 42.31 | 247,437 | +0.12(+0.27%) |
Feb 07, 2013 | 42.22 | 42.23 | 41.95 | 42.19 | 460,947 | -0.02(-0.05%) |
Feb 06, 2013 | 42.08 | 42.22 | 42.02 | 42.21 | 320,657 | +0.24(+0.57%) |
Feb 04, 2013 | 42.15 | 42.15 | 41.96 | 41.97 | 511,818 | -0.40(-0.95%) |
Feb 01, 2013 | 42.26 | 42.40 | 42.18 | 42.38 | 412,649 | +0.35(+0.84%) |
Jan 31, 2013 | 42.06 | 42.19 | 42.01 | 42.02 | 835,312 | -0.12(-0.29%) |
Jan 30, 2013 | 42.24 | 42.36 | 42.12 | 42.15 | 387,304 | -0.12(-0.27%) |
Jan 29, 2013 | 41.82 | 42.31 | 41.82 | 42.26 | 268,925 | +0.42(+1.00%) |
Jan 28, 2013 | 41.92 | 41.92 | 41.75 | 41.84 | 368,040 | -0.01(-0.03%) |
Jan 25, 2013 | 41.75 | 41.85 | 41.62 | 41.85 | 323,097 | +0.27(+0.65%) |
Jan 24, 2013 | 41.57 | 41.75 | 41.53 | 41.58 | 1,030,378 | +0.13(+0.31%) |
Jan 23, 2013 | 41.37 | 41.46 | 41.33 | 41.45 | 793,236 | +0.01(+0.03%) |
Jan 22, 2013 | 41.31 | 41.46 | 41.20 | 41.44 | 390,849 | +0.16(+0.38%) |
Jan 18, 2013 | 41.09 | 41.29 | 41.08 | 41.29 | 300,644 | +0.03(+0.07%) |
Jan 17, 2013 | 41.14 | 41.35 | 41.05 | 41.26 | 558,519 | +0.30(+0.73%) |
Jan 16, 2013 | 41.03 | 41.05 | 40.95 | 40.96 | 347,849 | -0.13(-0.31%) |
Jan 15, 2013 | 41.02 | 41.12 | 40.99 | 41.09 | 374,860 | -0.05(-0.12%) |
Jan 14, 2013 | 41.14 | 41.17 | 41.07 | 41.14 | 282,670 | +0.02(+0.05%) |
Jan 11, 2013 | 41.10 | 41.18 | 41.00 | 41.12 | 384,822 | +0.11(+0.26%) |
Jan 10, 2013 | 40.93 | 41.03 | 40.82 | 41.01 | 471,698 | +0.26(+0.65%) |
Jan 09, 2013 | 40.70 | 40.77 | 40.64 | 40.74 | 1,166,973 | +0.17(+0.42%) |
Jan 08, 2013 | 40.74 | 40.78 | 40.55 | 40.57 | 181,762 | -0.21(-0.51%) |
Jan 07, 2013 | 40.79 | 40.84 | 40.68 | 40.78 | 173,232 | -0.08(-0.20%) |
Jan 04, 2013 | 40.85 | 40.91 | 40.75 | 40.87 | 321,967 | +0.17(+0.42%) |
Jan 03, 2013 | 40.81 | 40.84 | 40.65 | 40.70 | 351,420 | -0.10(-0.25%) |
Jan 02, 2013 | 40.52 | 40.80 | 39.81 | 40.80 | 553,149 | +0.99(+2.48%) |
Dec 31, 2012 | 39.23 | 39.81 | 39.18 | 39.81 | 475,372 | +0.45(+1.15%) |
Dec 28, 2012 | 39.56 | 39.72 | 39.34 | 39.35 | 420,999 | -0.44(-1.11%) |
Dec 27, 2012 | 39.85 | 39.92 | 39.42 | 39.79 | 404,330 | -0.04(-0.10%) |
Dec 26, 2012 | 40.09 | 40.09 | 39.75 | 39.84 | 275,319 | -0.18(-0.44%) |
Dec 24, 2012 | 40.07 | 40.08 | 39.94 | 40.01 | 360,303 | -0.19(-0.47%) |
Dec 21, 2012 | 40.18 | 40.36 | 40.03 | 40.20 | 432,543 | -0.33(-0.82%) |
Dec 20, 2012 | 40.44 | 40.54 | 40.30 | 40.53 | 320,338 | +0.12(+0.30%) |
Dec 19, 2012 | 40.76 | 40.76 | 40.41 | 40.41 | 282,668 | -0.66(-1.60%) |
Dec 18, 2012 | 40.90 | 41.12 | 40.74 | 41.07 | 563,398 | +0.20(+0.48%) |
Dec 17, 2012 | 40.68 | 40.91 | 40.68 | 40.87 | 262,081 | +0.24(+0.60%) |
Dec 14, 2012 | 40.75 | 40.78 | 40.59 | 40.63 | 251,020 | -0.15(-0.37%) |
Dec 13, 2012 | 40.99 | 41.06 | 40.72 | 40.78 | 343,660 | -0.26(-0.63%) |
Dec 12, 2012 | 41.11 | 41.31 | 41.01 | 41.03 | 720,554 | +0.03(+0.08%) |
Dec 11, 2012 | 40.87 | 41.14 | 40.87 | 41.00 | 592,649 | +0.25(+0.62%) |
Dec 10, 2012 | 40.69 | 40.86 | 40.69 | 40.75 | 312,807 | -0.04(-0.10%) |
Dec 07, 2012 | 40.75 | 40.80 | 40.55 | 40.79 | 435,374 | +0.13(+0.32%) |
Dec 06, 2012 | 40.65 | 40.78 | 40.62 | 40.66 | 396,734 | +0.03(+0.08%) |
Dec 05, 2012 | 40.45 | 40.82 | 40.38 | 40.63 | 1,025,828 | +0.20(+0.49%) |
Dec 04, 2012 | 40.46 | 40.65 | 40.43 | 40.43 | 1,364,382 | -0.19(-0.47%) |
Nov 30, 2012 | 40.55 | 40.70 | 40.45 | 40.62 | 314,059 | +0.17(+0.42%) |
Nov 29, 2012 | 40.43 | 40.53 | 40.27 | 40.45 | 286,496 | +0.15(+0.37%) |
Nov 28, 2012 | 39.92 | 40.33 | 39.74 | 40.30 | 218,762 | +0.29(+0.73%) |
Nov 27, 2012 | 40.12 | 40.28 | 39.98 | 40.01 | 202,712 | -0.16(-0.39%) |
Nov 26, 2012 | 39.99 | 40.17 | 39.95 | 40.17 | 221,011 | -0.02(-0.05%) |
Nov 23, 2012 | 39.90 | 40.19 | 39.89 | 40.19 | 227,878 | +0.41(+1.04%) |
Nov 21, 2012 | 39.75 | 39.78 | 39.65 | 39.77 | 159,516 | +0.07(+0.17%) |
Nov 20, 2012 | 39.64 | 39.73 | 39.44 | 39.71 | 221,199 | +0.03(+0.07%) |
Nov 19, 2012 | 39.49 | 39.68 | 39.38 | 39.68 | 269,158 | +0.49(+1.26%) |
Nov 16, 2012 | 38.89 | 39.22 | 38.72 | 39.18 | 245,889 | +0.29(+0.75%) |
Nov 15, 2012 | 39.09 | 39.20 | 38.76 | 38.89 | 409,592 | -0.20(-0.51%) |
Nov 14, 2012 | 39.60 | 39.65 | 38.99 | 39.09 | 494,965 | -0.41(-1.04%) |
Nov 13, 2012 | 39.49 | 39.90 | 39.38 | 39.50 | 373,004 | -0.04(-0.10%) |
Nov 12, 2012 | 39.67 | 39.73 | 39.52 | 39.54 | 342,380 | -0.08(-0.19%) |
Nov 09, 2012 | 39.46 | 39.89 | 39.44 | 39.62 | 438,363 | +0.03(+0.07%) |
Nov 08, 2012 | 39.92 | 40.13 | 39.59 | 39.59 | 1,079,567 | -0.35(-0.86%) |
Nov 07, 2012 | 40.49 | 40.51 | 39.76 | 39.94 | 680,955 | -0.83(-2.03%) |
Nov 06, 2012 | 40.66 | 40.96 | 40.63 | 40.76 | 280,175 | +0.12(+0.28%) |
Nov 05, 2012 | 40.74 | 40.75 | 40.48 | 40.65 | 861,274 | -0.16(-0.40%) |
Nov 02, 2012 | 41.29 | 41.29 | 40.78 | 40.81 | 355,578 | -0.24(-0.59%) |
Nov 01, 2012 | 41.03 | 41.20 | 40.99 | 41.05 | 211,961 | +0.14(+0.33%) |
Oct 31, 2012 | 41.19 | 41.24 | 40.79 | 40.92 | 314,518 | -0.05(-0.12%) |
Oct 26, 2012 | 40.93 | 40.97 | 40.97 | 40.97 | 218,607 | -0.05(-0.13%) |
Oct 25, 2012 | 41.01 | 41.14 | 40.81 | 41.02 | 247,576 | +0.27(+0.67%) |
Oct 24, 2012 | 40.76 | 40.97 | 40.65 | 40.75 | 275,670 | -0.12(-0.28%) |
Oct 23, 2012 | 41.00 | 41.08 | 40.72 | 40.87 | 811,141 | -0.56(-1.36%) |
Oct 19, 2012 | 41.93 | 41.93 | 41.36 | 41.43 | 213,020 | -0.52(-1.23%) |
Oct 18, 2012 | 41.73 | 42.04 | 41.73 | 41.94 | 214,944 | +0.12(+0.30%) |
Oct 17, 2012 | 41.56 | 41.85 | 41.50 | 41.82 | 238,222 | +0.32(+0.77%) |
Oct 16, 2012 | 41.35 | 41.56 | 41.35 | 41.50 | 191,073 | +0.29(+0.71%) |
Oct 15, 2012 | 40.92 | 41.24 | 40.80 | 41.21 | 192,564 | +0.30(+0.75%) |
Oct 12, 2012 | 41.10 | 41.22 | 40.86 | 40.91 | 176,137 | -0.14(-0.35%) |
Oct 11, 2012 | 41.36 | 41.39 | 41.05 | 41.05 | 262,083 | -0.16(-0.39%) |
Oct 10, 2012 | 41.52 | 41.52 | 41.18 | 41.21 | 297,686 | -0.28(-0.67%) |
Oct 09, 2012 | 41.76 | 41.79 | 41.47 | 41.49 | 234,913 | -0.35(-0.83%) |
Oct 08, 2012 | 41.83 | 41.86 | 41.65 | 41.83 | 198,728 | -0.06(-0.15%) |
Oct 05, 2012 | 42.01 | 42.02 | 41.80 | 41.89 | 330,989 | +0.08(+0.19%) |
Oct 04, 2012 | 41.71 | 41.89 | 41.69 | 41.82 | 322,853 | +0.23(+0.55%) |
Oct 03, 2012 | 41.49 | 41.69 | 41.39 | 41.59 | 256,568 | +0.19(+0.46%) |
Oct 02, 2012 | 41.49 | 41.58 | 41.22 | 41.40 | 535,656 | +0.07(+0.16%) |
Oct 01, 2012 | 41.34 | 41.57 | 41.26 | 41.33 | 382,628 | +0.05(+0.13%) |
Sep 28, 2012 | 41.33 | 41.36 | 41.10 | 41.28 | 346,258 | -0.13(-0.31%) |
Sep 27, 2012 | 41.45 | 41.54 | 41.28 | 41.41 | 373,084 | +0.05(+0.11%) |
Sep 26, 2012 | 41.38 | 41.52 | 41.35 | 41.36 | 337,302 | -0.05(-0.11%) |
Sep 25, 2012 | 41.66 | 41.78 | 41.39 | 41.41 | 374,507 | -0.50(-1.20%) |
Sep 24, 2012 | 41.78 | 41.97 | 41.73 | 41.91 | 1,434,795 | +0.09(+0.21%) |
Sep 21, 2012 | 41.89 | 41.94 | 41.79 | 41.82 | 1,657,724 | +0.10(+0.24%) |
Sep 20, 2012 | 41.44 | 41.75 | 41.44 | 41.72 | 209,809 | +0.20(+0.49%) |
Sep 19, 2012 | 41.45 | 41.62 | 41.42 | 41.52 | 528,822 | +0.12(+0.28%) |
Sep 18, 2012 | 41.35 | 41.44 | 41.27 | 41.40 | 314,403 | +0.03(+0.07%) |
Sep 17, 2012 | 41.24 | 41.40 | 41.24 | 41.37 | 329,506 | +0.08(+0.20%) |
Sep 14, 2012 | 41.66 | 41.67 | 41.17 | 41.29 | 1,664,532 | -0.45(-1.09%) |
Sep 13, 2012 | 41.17 | 41.77 | 41.16 | 41.75 | 420,082 | +0.54(+1.32%) |
Sep 12, 2012 | 41.37 | 41.37 | 41.17 | 41.20 | 398,256 | -0.05(-0.11%) |
Sep 11, 2012 | 41.27 | 41.39 | 41.24 | 41.25 | 237,618 | +0.05(+0.12%) |
Sep 10, 2012 | 41.22 | 41.33 | 41.18 | 41.20 | 483,276 | -0.05(-0.13%) |
Sep 07, 2012 | 41.45 | 41.45 | 41.18 | 41.26 | 811,052 | -0.18(-0.43%) |
Sep 06, 2012 | 41.09 | 41.44 | 41.09 | 41.43 | 444,256 | +0.56(+1.36%) |
Sep 05, 2012 | 40.96 | 41.05 | 40.85 | 40.88 | 318,803 | -0.05(-0.12%) |
Sep 04, 2012 | 40.82 | 41.02 | 40.70 | 40.93 | 341,360 | +0.09(+0.23%) |
Aug 31, 2012 | 40.99 | 41.10 | 40.77 | 40.83 | 244,738 | +0.01(+0.03%) |
Aug 30, 2012 | 40.80 | 40.92 | 40.71 | 40.82 | 296,251 | -0.18(-0.43%) |
Aug 29, 2012 | 40.98 | 41.15 | 40.92 | 40.99 | 302,331 | +0.05(+0.12%) |
Aug 27, 2012 | 40.99 | 41.05 | 40.92 | 40.95 | 167,396 | -0.01(-0.03%) |
Aug 24, 2012 | 40.63 | 41.02 | 40.57 | 40.96 | 267,239 | +0.33(+0.80%) |
Aug 23, 2012 | 40.84 | 40.84 | 40.58 | 40.63 | 437,476 | -0.24(-0.60%) |
Aug 22, 2012 | 40.93 | 40.98 | 40.78 | 40.88 | 189,703 | -0.10(-0.25%) |
Aug 21, 2012 | 41.35 | 41.35 | 40.97 | 40.98 | 454,251 | -0.30(-0.72%) |
Aug 20, 2012 | 41.29 | 41.31 | 41.23 | 41.28 | 243,552 | -0.07(-0.16%) |
Aug 17, 2012 | 41.58 | 41.58 | 41.29 | 41.35 | 355,282 | -0.14(-0.33%) |
Aug 16, 2012 | 41.47 | 41.53 | 41.29 | 41.48 | 334,262 | +0.06(+0.15%) |
Aug 15, 2012 | 41.50 | 41.56 | 41.41 | 41.42 | 612,406 | -0.14(-0.34%) |
Aug 14, 2012 | 41.62 | 41.62 | 41.45 | 41.56 | 362,031 | +0.08(+0.20%) |
Aug 13, 2012 | 41.54 | 41.95 | 41.37 | 41.48 | 442,331 | -0.08(-0.20%) |
Aug 10, 2012 | 41.31 | 41.58 | 41.22 | 41.56 | 470,849 | +0.18(+0.43%) |
Aug 09, 2012 | 41.37 | 41.46 | 41.31 | 41.39 | 523,059 | +0.01(+0.02%) |
Aug 08, 2012 | 41.31 | 41.42 | 41.20 | 41.38 | 606,756 | +0.05(+0.11%) |
Aug 07, 2012 | 41.71 | 41.71 | 41.33 | 41.33 | 733,783 | -0.28(-0.68%) |
Aug 06, 2012 | 41.65 | 41.81 | 41.60 | 41.62 | 914,657 | +0.03(+0.08%) |
Aug 03, 2012 | 41.62 | 41.71 | 41.53 | 41.58 | 1,445,591 | +0.44(+1.07%) |
Aug 02, 2012 | 41.29 | 41.31 | 40.85 | 41.14 | 2,117,102 | -0.35(-0.83%) |
Aug 01, 2012 | 41.74 | 41.81 | 41.44 | 41.49 | 353,882 | -0.06(-0.15%) |
Jul 31, 2012 | 41.60 | 41.78 | 41.55 | 41.55 | 518,011 | -0.03(-0.08%) |
Jul 30, 2012 | 41.50 | 41.67 | 41.41 | 41.58 | 230,823 | +0.03(+0.07%) |
Jul 27, 2012 | 41.07 | 41.68 | 41.07 | 41.56 | 342,786 | +0.64(+1.56%) |
Jul 26, 2012 | 40.73 | 40.99 | 40.73 | 40.92 | 452,436 | +0.63(+1.56%) |
Jul 25, 2012 | 40.40 | 40.44 | 40.17 | 40.29 | 372,166 | +0.04(+0.10%) |
Jul 24, 2012 | 40.68 | 40.68 | 40.00 | 40.25 | 347,366 | -0.41(-1.02%) |
Jul 23, 2012 | 40.62 | 40.71 | 40.47 | 40.66 | 496,990 | -0.26(-0.65%) |
Jul 20, 2012 | 40.96 | 41.03 | 40.84 | 40.93 | 286,136 | -0.24(-0.59%) |
Jul 19, 2012 | 41.30 | 41.31 | 41.04 | 41.17 | 682,505 | -0.12(-0.28%) |
Jul 18, 2012 | 41.03 | 41.34 | 40.99 | 41.29 | 401,110 | +0.18(+0.44%) |
Jul 17, 2012 | 40.79 | 41.17 | 40.68 | 41.10 | 305,719 | +0.37(+0.92%) |
Jul 16, 2012 | 40.66 | 40.82 | 40.60 | 40.73 | 621,204 | +0.02(+0.04%) |
Jul 13, 2012 | 40.30 | 40.72 | 40.30 | 40.71 | 492,661 | +0.48(+1.20%) |
Jul 12, 2012 | 40.15 | 40.35 | 40.04 | 40.23 | 1,811,944 | +0.07(+0.19%) |
Jul 11, 2012 | 40.18 | 40.23 | 40.00 | 40.15 | 566,416 | -0.00(-0.01%) |
Jul 10, 2012 | 40.45 | 40.45 | 40.07 | 40.16 | 355,699 | -0.12(-0.30%) |
Jul 09, 2012 | 40.08 | 40.30 | 40.08 | 40.28 | 655,322 | +0.12(+0.30%) |
Jul 06, 2012 | 39.98 | 40.18 | 39.98 | 40.15 | 388,624 | -0.11(-0.28%) |
Jul 05, 2012 | 40.41 | 40.41 | 40.19 | 40.27 | 476,579 | -0.20(-0.49%) |
Jul 03, 2012 | 40.48 | 40.48 | 40.36 | 40.47 | 253,129 | -0.01(-0.02%) |
Jul 02, 2012 | 40.23 | 40.47 | 40.18 | 40.47 | 522,239 | +0.26(+0.66%) |
Jun 29, 2012 | 40.06 | 40.21 | 39.95 | 40.21 | 439,673 | +0.61(+1.54%) |
Jun 28, 2012 | 39.40 | 39.60 | 39.18 | 39.60 | 460,202 | +0.07(+0.19%) |
Jun 27, 2012 | 39.32 | 39.56 | 39.32 | 39.52 | 620,148 | +0.32(+0.81%) |
Jun 26, 2012 | 39.24 | 39.29 | 39.06 | 39.21 | 367,868 | +0.08(+0.21%) |
Jun 25, 2012 | 39.17 | 39.18 | 39.03 | 39.12 | 365,320 | -0.39(-0.98%) |
Jun 22, 2012 | 39.48 | 39.56 | 39.39 | 39.51 | 254,570 | +0.24(+0.60%) |
Jun 21, 2012 | 39.72 | 39.81 | 39.23 | 39.27 | 3,960,526 | -0.42(-1.06%) |
Jun 20, 2012 | 39.86 | 39.88 | 39.52 | 39.69 | 439,051 | -0.23(-0.58%) |
Jun 19, 2012 | 40.00 | 40.08 | 39.82 | 39.92 | 4,015,024 | -0.27(-0.67%) |
Jun 18, 2012 | 40.02 | 40.26 | 40.02 | 40.19 | 416,529 | +0.09(+0.22%) |
Jun 15, 2012 | 40.17 | 40.21 | 40.03 | 40.11 | 559,879 | +0.14(+0.36%) |
Jun 14, 2012 | 39.54 | 40.13 | 39.52 | 39.96 | 485,607 | +0.49(+1.24%) |
Jun 13, 2012 | 39.40 | 39.64 | 39.36 | 39.48 | 227,060 | +0.05(+0.14%) |
Jun 12, 2012 | 39.19 | 39.42 | 39.01 | 39.42 | 249,924 | +0.28(+0.73%) |
Jun 11, 2012 | 39.44 | 39.44 | 39.08 | 39.14 | 322,010 | -0.09(-0.22%) |
Jun 08, 2012 | 38.96 | 39.23 | 38.96 | 39.23 | 289,262 | +0.25(+0.64%) |
Jun 07, 2012 | 39.10 | 39.10 | 38.91 | 38.97 | 284,899 | +0.14(+0.35%) |
Jun 06, 2012 | 38.45 | 38.84 | 38.40 | 38.84 | 424,472 | +0.54(+1.41%) |
Jun 05, 2012 | 38.17 | 38.34 | 38.07 | 38.30 | 243,185 | +0.07(+0.18%) |
Jun 04, 2012 | 38.19 | 38.27 | 38.05 | 38.23 | 151,077 | +0.08(+0.21%) |
Jun 01, 2012 | 38.28 | 38.40 | 38.11 | 38.15 | 416,036 | -0.50(-1.30%) |
May 31, 2012 | 38.60 | 38.88 | 38.44 | 38.65 | 181,085 | +0.08(+0.21%) |
May 30, 2012 | 38.65 | 38.81 | 38.54 | 38.57 | 190,949 | -0.26(-0.66%) |
May 29, 2012 | 38.77 | 38.88 | 38.68 | 38.83 | 290,007 | +0.20(+0.51%) |
May 25, 2012 | 38.62 | 38.80 | 38.54 | 38.63 | 213,263 | -0.03(-0.07%) |
May 24, 2012 | 38.47 | 38.68 | 38.44 | 38.66 | 555,022 | +0.28(+0.74%) |
May 23, 2012 | 38.48 | 38.60 | 38.12 | 38.37 | 327,624 | -0.26(-0.67%) |
May 22, 2012 | 38.60 | 38.79 | 38.49 | 38.63 | 219,965 | +0.02(+0.05%) |
May 21, 2012 | 38.61 | 38.62 | 38.43 | 38.61 | 689,937 | +0.10(+0.26%) |
May 18, 2012 | 38.75 | 38.80 | 38.47 | 38.51 | 224,279 | -0.08(-0.21%) |
May 17, 2012 | 38.78 | 38.85 | 38.59 | 38.59 | 546,529 | -0.17(-0.44%) |
May 16, 2012 | 38.81 | 38.90 | 38.71 | 38.76 | 191,377 | +0.05(+0.12%) |
May 15, 2012 | 38.82 | 38.91 | 38.62 | 38.71 | 282,962 | -0.16(-0.40%) |
May 14, 2012 | 38.82 | 38.97 | 38.63 | 38.87 | 183,982 | -0.18(-0.45%) |
May 11, 2012 | 38.97 | 39.29 | 38.97 | 39.04 | 231,242 | +0.03(+0.09%) |
May 10, 2012 | 38.95 | 39.12 | 38.92 | 39.01 | 469,972 | +0.27(+0.70%) |
May 09, 2012 | 38.72 | 38.88 | 38.55 | 38.74 | 481,920 | -0.26(-0.68%) |
May 08, 2012 | 38.86 | 39.02 | 38.80 | 39.00 | 181,961 | +0.01(+0.02%) |
May 07, 2012 | 38.76 | 39.08 | 38.76 | 39.00 | 183,860 | -0.01(-0.02%) |
May 04, 2012 | 39.18 | 39.25 | 38.97 | 39.00 | 307,109 | -0.30(-0.76%) |
May 03, 2012 | 39.34 | 39.44 | 39.24 | 39.30 | 268,727 | -0.07(-0.19%) |
May 02, 2012 | 39.35 | 39.39 | 39.25 | 39.37 | 258,140 | -0.05(-0.14%) |