Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.55 | 37.82 | 37.44 | 37.66 | 873,151 | +0.18(+0.49%) |
Feb 27, 2013 | 37.05 | 37.61 | 36.89 | 37.48 | 748,214 | +0.47(+1.28%) |
Feb 26, 2013 | 36.83 | 37.05 | 36.59 | 37.00 | 603,893 | +0.27(+0.74%) |
Feb 25, 2013 | 37.50 | 37.84 | 36.73 | 36.73 | 578,947 | -0.83(-2.22%) |
Feb 22, 2013 | 37.32 | 37.74 | 37.09 | 37.57 | 590,882 | +0.37(+0.99%) |
Feb 21, 2013 | 37.34 | 37.52 | 37.03 | 37.20 | 892,935 | -0.38(-1.01%) |
Feb 20, 2013 | 38.47 | 38.47 | 37.50 | 37.58 | 711,730 | -0.82(-2.14%) |
Feb 19, 2013 | 38.60 | 38.75 | 38.30 | 38.40 | 400,750 | -0.16(-0.40%) |
Feb 15, 2013 | 38.54 | 38.76 | 38.36 | 38.55 | 600,348 | +0.01(+0.03%) |
Feb 14, 2013 | 38.16 | 38.58 | 38.15 | 38.54 | 587,823 | +0.29(+0.76%) |
Feb 13, 2013 | 38.01 | 38.26 | 37.82 | 38.25 | 300,481 | +0.39(+1.02%) |
Feb 12, 2013 | 38.14 | 38.27 | 37.82 | 37.87 | 394,764 | -0.18(-0.48%) |
Feb 11, 2013 | 37.99 | 38.19 | 37.79 | 38.05 | 489,492 | +0.12(+0.31%) |
Feb 08, 2013 | 37.99 | 38.12 | 37.86 | 37.93 | 412,370 | +0.06(+0.15%) |
Feb 07, 2013 | 38.13 | 38.25 | 37.87 | 37.88 | 577,369 | -0.19(-0.51%) |
Feb 06, 2013 | 38.10 | 38.19 | 37.86 | 38.07 | 513,421 | +0.60(+1.60%) |
Feb 04, 2013 | 37.60 | 37.79 | 37.22 | 37.47 | 1,008,927 | -0.49(-1.30%) |
Feb 01, 2013 | 37.14 | 38.03 | 36.64 | 37.96 | 1,317,413 | +1.28(+3.49%) |
Jan 31, 2013 | 35.85 | 37.93 | 35.85 | 36.68 | 1,748,679 | -0.66(-1.76%) |
Jan 30, 2013 | 37.49 | 37.73 | 36.77 | 37.34 | 973,987 | -0.09(-0.23%) |
Jan 29, 2013 | 37.10 | 37.43 | 37.03 | 37.43 | 1,192,137 | +0.35(+0.94%) |
Jan 28, 2013 | 37.07 | 37.22 | 36.74 | 37.08 | 902,709 | +0.08(+0.21%) |
Jan 25, 2013 | 37.39 | 37.49 | 36.85 | 37.00 | 1,099,422 | -0.47(-1.27%) |
Jan 24, 2013 | 37.15 | 37.64 | 36.99 | 37.48 | 799,288 | +0.47(+1.28%) |
Jan 23, 2013 | 37.08 | 37.21 | 36.68 | 37.00 | 1,155,765 | -0.22(-0.60%) |
Jan 22, 2013 | 37.08 | 37.43 | 37.08 | 37.23 | 535,861 | -0.06(-0.16%) |
Jan 18, 2013 | 37.12 | 37.30 | 36.74 | 37.28 | 541,990 | +0.04(+0.10%) |
Jan 17, 2013 | 36.83 | 37.44 | 36.80 | 37.25 | 738,931 | +0.47(+1.26%) |
Jan 16, 2013 | 36.72 | 36.83 | 36.41 | 36.78 | 697,172 | +0.02(+0.05%) |
Jan 15, 2013 | 36.64 | 36.84 | 36.54 | 36.76 | 234,779 | -0.08(-0.21%) |
Jan 14, 2013 | 36.67 | 37.22 | 36.67 | 36.84 | 541,627 | -0.06(-0.16%) |
Jan 11, 2013 | 36.55 | 36.90 | 36.45 | 36.90 | 641,815 | +0.46(+1.25%) |
Jan 10, 2013 | 36.68 | 36.68 | 36.34 | 36.44 | 405,135 | +0.00(+0.00%) |
Jan 09, 2013 | 36.32 | 36.90 | 36.32 | 36.44 | 762,244 | -0.43(-1.16%) |
Jan 08, 2013 | 36.67 | 36.87 | 36.34 | 36.87 | 670,149 | +0.18(+0.50%) |
Jan 07, 2013 | 36.95 | 37.10 | 36.66 | 36.68 | 572,297 | -0.47(-1.28%) |
Jan 04, 2013 | 36.95 | 37.26 | 36.93 | 37.16 | 605,627 | +0.19(+0.52%) |
Jan 03, 2013 | 36.79 | 37.32 | 36.52 | 36.97 | 1,162,992 | +0.21(+0.58%) |
Jan 02, 2013 | 36.45 | 36.77 | 35.67 | 36.75 | 1,069,537 | +1.09(+3.04%) |
Dec 31, 2012 | 35.34 | 35.68 | 35.20 | 35.67 | 723,764 | +0.26(+0.74%) |
Dec 28, 2012 | 35.20 | 35.50 | 35.10 | 35.41 | 599,526 | -0.06(-0.16%) |
Dec 27, 2012 | 35.57 | 35.57 | 35.08 | 35.46 | 628,225 | -0.09(-0.25%) |
Dec 26, 2012 | 36.08 | 36.15 | 35.37 | 35.55 | 756,161 | -0.54(-1.50%) |
Dec 24, 2012 | 36.17 | 36.27 | 35.95 | 36.09 | 236,044 | -0.07(-0.19%) |
Dec 21, 2012 | 36.36 | 36.59 | 36.16 | 36.16 | 938,569 | -0.66(-1.79%) |
Dec 20, 2012 | 36.33 | 36.91 | 36.29 | 36.82 | 1,136,267 | +0.51(+1.41%) |
Dec 19, 2012 | 36.23 | 36.52 | 36.00 | 36.31 | 1,024,088 | +0.12(+0.32%) |
Dec 18, 2012 | 35.94 | 36.34 | 35.63 | 36.19 | 1,041,391 | +0.20(+0.57%) |
Dec 17, 2012 | 35.61 | 36.02 | 35.52 | 35.99 | 984,171 | +0.65(+1.84%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.28 | 35.34 | 1,084,597 | -0.48(-1.35%) |
Dec 13, 2012 | 36.04 | 36.36 | 35.79 | 35.82 | 798,926 | -0.22(-0.62%) |
Dec 12, 2012 | 36.27 | 36.36 | 35.99 | 36.04 | 805,006 | +0.00(+0.00%) |
Dec 11, 2012 | 36.38 | 36.51 | 35.98 | 36.04 | 1,004,464 | -0.33(-0.91%) |
Dec 10, 2012 | 36.35 | 36.65 | 36.30 | 36.37 | 619,906 | +0.06(+0.16%) |
Dec 07, 2012 | 36.04 | 36.35 | 36.03 | 36.32 | 478,707 | +0.20(+0.56%) |
Dec 06, 2012 | 35.98 | 36.12 | 35.60 | 36.11 | 1,080,781 | +0.22(+0.62%) |
Dec 05, 2012 | 35.66 | 36.26 | 35.54 | 35.89 | 921,128 | +0.24(+0.68%) |
Dec 04, 2012 | 35.56 | 35.83 | 35.30 | 35.65 | 1,033,645 | -0.54(-1.50%) |
Nov 30, 2012 | 36.04 | 36.19 | 35.92 | 36.19 | 907,659 | +0.21(+0.59%) |
Nov 29, 2012 | 35.87 | 36.06 | 35.67 | 35.98 | 687,149 | +0.22(+0.62%) |
Nov 28, 2012 | 35.72 | 35.77 | 35.47 | 35.75 | 647,961 | +0.01(+0.03%) |
Nov 27, 2012 | 35.72 | 35.92 | 35.49 | 35.74 | 722,642 | -0.15(-0.40%) |
Nov 26, 2012 | 35.67 | 36.08 | 35.67 | 35.89 | 983,281 | -0.30(-0.83%) |
Nov 23, 2012 | 36.17 | 36.28 | 35.98 | 36.19 | 376,892 | +0.22(+0.62%) |
Nov 21, 2012 | 35.76 | 35.99 | 35.57 | 35.97 | 980,829 | +0.13(+0.35%) |
Nov 20, 2012 | 35.75 | 35.88 | 35.62 | 35.84 | 1,239,841 | +0.09(+0.24%) |
Nov 19, 2012 | 35.51 | 35.81 | 35.47 | 35.75 | 2,068,467 | +0.54(+1.54%) |
Nov 16, 2012 | 35.18 | 35.24 | 34.73 | 35.21 | 1,687,732 | -0.05(-0.14%) |
Nov 15, 2012 | 35.47 | 35.64 | 35.23 | 35.26 | 841,460 | -0.23(-0.66%) |
Nov 14, 2012 | 35.88 | 36.08 | 35.49 | 35.49 | 1,176,281 | -0.46(-1.27%) |
Nov 13, 2012 | 35.86 | 36.16 | 35.81 | 35.95 | 1,289,219 | -0.10(-0.27%) |
Nov 12, 2012 | 36.68 | 36.81 | 35.96 | 36.04 | 867,418 | -0.42(-1.14%) |
Nov 09, 2012 | 36.32 | 36.78 | 36.18 | 36.46 | 897,256 | +0.10(+0.27%) |
Nov 08, 2012 | 36.83 | 36.99 | 36.36 | 36.36 | 849,894 | -0.53(-1.44%) |
Nov 07, 2012 | 37.56 | 37.56 | 36.69 | 36.90 | 1,290,476 | -0.69(-1.83%) |
Nov 06, 2012 | 37.35 | 37.69 | 37.28 | 37.59 | 3,534,127 | +0.07(+0.18%) |
Nov 05, 2012 | 37.44 | 37.60 | 37.23 | 37.52 | 730,376 | -0.05(-0.13%) |
Nov 02, 2012 | 37.69 | 37.84 | 37.49 | 37.57 | 1,162,615 | +0.10(+0.26%) |
Nov 01, 2012 | 37.14 | 37.59 | 37.00 | 37.47 | 972,851 | +0.41(+1.10%) |
Oct 31, 2012 | 37.00 | 37.41 | 36.94 | 37.06 | 1,090,540 | +0.16(+0.42%) |
Oct 26, 2012 | 36.60 | 36.91 | 36.91 | 36.91 | 754,841 | +0.37(+1.01%) |
Oct 25, 2012 | 36.44 | 36.81 | 36.38 | 36.54 | 781,045 | +0.23(+0.64%) |
Oct 24, 2012 | 36.27 | 36.35 | 36.09 | 36.31 | 829,446 | +0.08(+0.21%) |
Oct 23, 2012 | 36.20 | 36.31 | 35.92 | 36.23 | 905,846 | +0.02(+0.05%) |
Oct 19, 2012 | 36.09 | 36.35 | 36.04 | 36.21 | 1,226,012 | -0.13(-0.35%) |
Oct 18, 2012 | 35.80 | 36.37 | 35.37 | 36.34 | 1,203,317 | +0.00(+0.00%) |
Oct 17, 2012 | 36.35 | 36.46 | 36.15 | 36.34 | 999,260 | +0.18(+0.51%) |
Oct 16, 2012 | 36.15 | 36.35 | 36.08 | 36.15 | 841,696 | +0.07(+0.19%) |
Oct 15, 2012 | 36.13 | 36.29 | 36.00 | 36.08 | 941,331 | +0.02(+0.05%) |
Oct 12, 2012 | 35.90 | 36.22 | 35.73 | 36.06 | 556,544 | +0.09(+0.24%) |
Oct 11, 2012 | 35.95 | 36.17 | 35.83 | 35.98 | 761,599 | +0.19(+0.54%) |
Oct 10, 2012 | 36.07 | 36.07 | 35.60 | 35.78 | 961,000 | -0.42(-1.15%) |
Oct 09, 2012 | 36.88 | 36.88 | 36.18 | 36.20 | 926,732 | -0.53(-1.45%) |
Oct 08, 2012 | 36.76 | 36.94 | 36.62 | 36.73 | 993,391 | -0.25(-0.68%) |
Oct 05, 2012 | 36.43 | 37.50 | 36.33 | 36.98 | 1,467,451 | +0.83(+2.31%) |
Oct 04, 2012 | 36.32 | 36.53 | 36.02 | 36.15 | 818,608 | -0.09(-0.24%) |
Oct 03, 2012 | 35.76 | 36.33 | 35.73 | 36.24 | 715,710 | +0.47(+1.33%) |
Oct 02, 2012 | 35.90 | 35.90 | 35.60 | 35.76 | 580,772 | -0.04(-0.11%) |
Oct 01, 2012 | 35.73 | 36.04 | 35.53 | 35.80 | 997,294 | +0.19(+0.54%) |
Sep 28, 2012 | 35.31 | 35.68 | 35.31 | 35.61 | 852,082 | +0.16(+0.44%) |
Sep 27, 2012 | 35.46 | 35.61 | 35.21 | 35.45 | 650,271 | +0.09(+0.25%) |
Sep 26, 2012 | 35.43 | 35.54 | 35.17 | 35.37 | 977,981 | -0.25(-0.71%) |
Sep 25, 2012 | 36.19 | 36.24 | 35.62 | 35.62 | 773,045 | -0.50(-1.39%) |
Sep 24, 2012 | 35.76 | 36.37 | 35.76 | 36.12 | 785,388 | +0.16(+0.43%) |
Sep 21, 2012 | 36.49 | 36.70 | 35.89 | 35.97 | 1,206,766 | -0.28(-0.78%) |
Sep 20, 2012 | 36.04 | 36.42 | 35.95 | 36.25 | 648,451 | +0.01(+0.03%) |
Sep 19, 2012 | 36.10 | 36.35 | 35.75 | 36.24 | 779,504 | +0.12(+0.32%) |
Sep 18, 2012 | 35.89 | 36.15 | 35.81 | 36.12 | 708,500 | +0.03(+0.08%) |
Sep 17, 2012 | 35.85 | 36.14 | 35.77 | 36.09 | 839,204 | +0.23(+0.65%) |
Sep 14, 2012 | 36.08 | 36.31 | 35.62 | 35.86 | 2,053,138 | -0.20(-0.56%) |
Sep 13, 2012 | 35.73 | 36.30 | 35.70 | 36.06 | 540,797 | +0.17(+0.49%) |
Sep 12, 2012 | 36.45 | 36.45 | 35.75 | 35.89 | 441,561 | +0.07(+0.19%) |
Sep 11, 2012 | 36.08 | 36.08 | 35.65 | 35.82 | 685,334 | +0.07(+0.19%) |
Sep 10, 2012 | 35.66 | 36.02 | 35.47 | 35.75 | 995,570 | +0.09(+0.24%) |
Sep 07, 2012 | 35.38 | 35.75 | 35.38 | 35.67 | 477,628 | +0.31(+0.88%) |
Sep 06, 2012 | 35.03 | 35.69 | 35.00 | 35.36 | 617,886 | +0.61(+1.76%) |
Sep 05, 2012 | 34.76 | 34.84 | 34.59 | 34.75 | 896,427 | -0.04(-0.11%) |
Sep 04, 2012 | 35.04 | 35.10 | 34.54 | 34.79 | 632,884 | -0.34(-0.97%) |
Aug 31, 2012 | 35.30 | 35.37 | 35.04 | 35.12 | 507,874 | +0.09(+0.25%) |
Aug 30, 2012 | 34.85 | 35.15 | 34.79 | 35.04 | 566,300 | -0.03(-0.08%) |
Aug 29, 2012 | 34.87 | 35.12 | 34.74 | 35.07 | 444,766 | +0.10(+0.28%) |
Aug 27, 2012 | 35.31 | 35.34 | 34.97 | 34.97 | 476,600 | -0.29(-0.82%) |
Aug 24, 2012 | 35.37 | 35.42 | 35.15 | 35.26 | 675,991 | -0.21(-0.60%) |
Aug 23, 2012 | 35.73 | 35.73 | 35.41 | 35.47 | 802,903 | -0.26(-0.73%) |
Aug 22, 2012 | 35.37 | 35.74 | 35.34 | 35.73 | 642,783 | +0.31(+0.88%) |
Aug 21, 2012 | 35.70 | 35.76 | 35.34 | 35.42 | 449,147 | -0.16(-0.46%) |
Aug 20, 2012 | 35.70 | 35.75 | 35.26 | 35.59 | 603,739 | -0.01(-0.03%) |
Aug 17, 2012 | 35.63 | 35.75 | 35.44 | 35.60 | 534,476 | -0.05(-0.14%) |
Aug 16, 2012 | 35.51 | 35.90 | 35.51 | 35.65 | 777,003 | +0.07(+0.19%) |
Aug 15, 2012 | 35.41 | 35.72 | 35.31 | 35.58 | 913,373 | +0.17(+0.49%) |
Aug 14, 2012 | 35.67 | 35.90 | 35.31 | 35.41 | 1,354,322 | -0.06(-0.16%) |
Aug 13, 2012 | 35.31 | 35.62 | 35.17 | 35.46 | 465,180 | +0.16(+0.47%) |
Aug 10, 2012 | 35.65 | 35.65 | 35.04 | 35.30 | 951,647 | -0.16(-0.44%) |
Aug 09, 2012 | 35.23 | 35.51 | 35.04 | 35.45 | 744,409 | +0.11(+0.30%) |
Aug 08, 2012 | 35.11 | 35.47 | 34.98 | 35.35 | 833,646 | +0.16(+0.47%) |
Aug 07, 2012 | 35.30 | 35.45 | 35.06 | 35.18 | 1,054,652 | -0.14(-0.38%) |
Aug 06, 2012 | 35.41 | 35.49 | 35.30 | 35.32 | 714,885 | -0.06(-0.16%) |
Aug 03, 2012 | 34.86 | 35.41 | 34.82 | 35.38 | 1,008,613 | +0.97(+2.82%) |
Aug 02, 2012 | 34.44 | 34.79 | 34.18 | 34.41 | 1,160,307 | -0.38(-1.09%) |
Aug 01, 2012 | 34.87 | 35.05 | 34.46 | 34.79 | 1,427,479 | +0.00(+0.00%) |
Jul 31, 2012 | 34.71 | 34.91 | 34.52 | 34.79 | 1,049,184 | +0.11(+0.31%) |
Jul 30, 2012 | 34.64 | 34.81 | 34.47 | 34.68 | 945,949 | +0.16(+0.45%) |
Jul 27, 2012 | 34.16 | 34.73 | 33.82 | 34.52 | 1,452,019 | +0.55(+1.63%) |
Jul 26, 2012 | 34.02 | 34.27 | 33.40 | 33.97 | 1,639,974 | +0.19(+0.57%) |
Jul 25, 2012 | 33.85 | 33.94 | 33.32 | 33.78 | 1,038,314 | +0.04(+0.11%) |
Jul 24, 2012 | 34.03 | 34.16 | 33.44 | 33.74 | 1,076,464 | -0.43(-1.25%) |
Jul 23, 2012 | 33.58 | 34.35 | 33.20 | 34.16 | 1,926,014 | +0.19(+0.57%) |
Jul 20, 2012 | 34.67 | 34.68 | 33.94 | 33.97 | 903,885 | -0.98(-2.80%) |
Jul 19, 2012 | 33.40 | 35.16 | 33.08 | 34.95 | 2,460,620 | +1.81(+5.47%) |
Jul 18, 2012 | 32.98 | 33.22 | 32.69 | 33.14 | 1,868,069 | +0.11(+0.32%) |
Jul 17, 2012 | 33.00 | 33.22 | 32.76 | 33.03 | 495,526 | +0.07(+0.21%) |
Jul 16, 2012 | 33.15 | 33.16 | 32.81 | 32.96 | 751,935 | -0.29(-0.87%) |
Jul 13, 2012 | 32.45 | 33.35 | 32.38 | 33.25 | 802,327 | +0.88(+2.72%) |
Jul 12, 2012 | 32.38 | 32.50 | 32.10 | 32.37 | 677,175 | -0.17(-0.54%) |
Jul 11, 2012 | 32.64 | 32.70 | 32.29 | 32.55 | 847,443 | -0.05(-0.15%) |
Jul 10, 2012 | 32.69 | 33.10 | 32.38 | 32.60 | 819,931 | -0.05(-0.15%) |
Jul 09, 2012 | 32.92 | 33.12 | 32.54 | 32.64 | 844,091 | -0.39(-1.17%) |
Jul 06, 2012 | 32.98 | 33.18 | 32.89 | 33.03 | 427,153 | -0.23(-0.70%) |
Jul 05, 2012 | 33.08 | 33.45 | 33.06 | 33.26 | 853,881 | +0.06(+0.18%) |
Jul 03, 2012 | 32.69 | 33.21 | 32.66 | 33.21 | 912,975 | +0.32(+0.97%) |
Jul 02, 2012 | 33.42 | 33.36 | 32.89 | 32.89 | 1,292,526 | -0.53(-1.59%) |
Jun 29, 2012 | 33.52 | 33.84 | 33.31 | 33.42 | 1,200,056 | +0.69(+2.10%) |
Jun 28, 2012 | 32.23 | 32.92 | 32.23 | 32.73 | 1,052,751 | +0.33(+1.02%) |
Jun 27, 2012 | 32.24 | 32.71 | 32.24 | 32.40 | 1,122,405 | -0.01(-0.03%) |
Jun 26, 2012 | 32.49 | 32.53 | 32.05 | 32.41 | 509,473 | -0.10(-0.30%) |
Jun 25, 2012 | 32.71 | 32.81 | 32.28 | 32.51 | 554,066 | -0.62(-1.87%) |
Jun 22, 2012 | 33.24 | 33.41 | 32.93 | 33.13 | 2,456,893 | -0.11(-0.32%) |
Jun 21, 2012 | 33.76 | 33.95 | 33.19 | 33.23 | 898,639 | -0.53(-1.58%) |
Jun 20, 2012 | 33.47 | 33.97 | 33.41 | 33.77 | 950,159 | +0.20(+0.61%) |
Jun 19, 2012 | 33.49 | 33.82 | 33.36 | 33.56 | 713,869 | +0.29(+0.87%) |
Jun 18, 2012 | 33.05 | 33.37 | 32.83 | 33.27 | 904,629 | +0.02(+0.06%) |
Jun 15, 2012 | 32.99 | 33.33 | 32.92 | 33.25 | 705,605 | +0.27(+0.82%) |
Jun 14, 2012 | 32.91 | 33.21 | 32.78 | 32.98 | 427,803 | +0.10(+0.29%) |
Jun 13, 2012 | 32.84 | 33.13 | 32.74 | 32.89 | 705,871 | -0.10(-0.29%) |
Jun 12, 2012 | 32.65 | 33.01 | 32.59 | 32.98 | 555,519 | +0.33(+1.01%) |
Jun 11, 2012 | 33.54 | 33.58 | 32.64 | 32.65 | 826,161 | -0.59(-1.78%) |
Jun 08, 2012 | 32.60 | 33.31 | 32.52 | 33.24 | 1,167,722 | +0.61(+1.87%) |
Jun 07, 2012 | 32.91 | 33.25 | 32.56 | 32.63 | 1,827,340 | +0.04(+0.12%) |
Jun 06, 2012 | 32.46 | 32.62 | 32.32 | 32.60 | 1,734,069 | +0.43(+1.33%) |
Jun 05, 2012 | 31.94 | 32.26 | 31.54 | 32.17 | 1,222,153 | +0.09(+0.27%) |
Jun 04, 2012 | 31.76 | 32.08 | 31.39 | 32.08 | 1,985,963 | +0.41(+1.28%) |
Jun 01, 2012 | 32.56 | 32.56 | 31.67 | 31.67 | 1,528,831 | -1.36(-4.11%) |
May 31, 2012 | 33.12 | 33.21 | 32.53 | 33.03 | 1,738,907 | -0.19(-0.58%) |
May 30, 2012 | 33.47 | 33.47 | 33.11 | 33.23 | 751,477 | -0.34(-1.01%) |
May 29, 2012 | 33.74 | 33.82 | 33.38 | 33.56 | 564,449 | +0.22(+0.67%) |
May 25, 2012 | 33.39 | 33.56 | 33.25 | 33.34 | 605,211 | +0.01(+0.03%) |
May 24, 2012 | 33.53 | 33.59 | 32.97 | 33.33 | 1,018,851 | -0.11(-0.32%) |
May 23, 2012 | 32.98 | 33.56 | 32.77 | 33.44 | 1,156,962 | +0.22(+0.67%) |
May 22, 2012 | 33.43 | 33.54 | 33.07 | 33.22 | 1,364,813 | -0.20(-0.61%) |
May 21, 2012 | 32.94 | 33.51 | 32.75 | 33.42 | 1,419,695 | +0.48(+1.47%) |
May 18, 2012 | 33.39 | 33.61 | 32.83 | 32.93 | 661,489 | -0.44(-1.31%) |
May 17, 2012 | 34.16 | 34.29 | 33.34 | 33.37 | 660,716 | -0.82(-2.41%) |
May 16, 2012 | 34.95 | 35.16 | 34.17 | 34.19 | 1,117,964 | -0.75(-2.14%) |
May 15, 2012 | 34.98 | 35.26 | 34.69 | 34.94 | 1,109,601 | -0.11(-0.30%) |
May 14, 2012 | 35.22 | 35.35 | 34.94 | 35.05 | 1,121,653 | -0.52(-1.47%) |
May 11, 2012 | 35.50 | 35.71 | 35.39 | 35.57 | 901,119 | -0.09(-0.24%) |
May 10, 2012 | 35.59 | 35.72 | 35.13 | 35.66 | 1,797,298 | +0.35(+0.99%) |
May 09, 2012 | 35.08 | 35.56 | 35.00 | 35.31 | 773,891 | -0.08(-0.22%) |
May 08, 2012 | 35.24 | 35.46 | 34.49 | 35.39 | 1,393,454 | +0.10(+0.27%) |
May 07, 2012 | 34.94 | 35.29 | 34.76 | 35.29 | 724,638 | +0.16(+0.47%) |
May 04, 2012 | 35.62 | 35.62 | 35.10 | 35.12 | 1,231,177 | -0.59(-1.65%) |
May 03, 2012 | 35.92 | 36.05 | 35.69 | 35.72 | 986,649 | -0.21(-0.59%) |
May 02, 2012 | 36.05 | 36.18 | 35.81 | 35.93 | 678,651 | -0.16(-0.46%) |
May 01, 2012 | 35.92 | 36.31 | 35.62 | 36.09 | 866,559 | +0.26(+0.73%) |
Apr 30, 2012 | 35.94 | 36.00 | 35.55 | 35.83 | 1,474,742 | -0.18(-0.51%) |
Apr 27, 2012 | 35.56 | 36.09 | 35.54 | 36.02 | 1,117,898 | +0.46(+1.28%) |
Apr 26, 2012 | 35.48 | 35.63 | 35.07 | 35.56 | 1,152,952 | -0.03(-0.08%) |
Apr 25, 2012 | 36.04 | 36.15 | 35.54 | 35.59 | 1,182,717 | -0.30(-0.84%) |
Apr 24, 2012 | 35.76 | 36.12 | 35.64 | 35.89 | 895,155 | -0.02(-0.05%) |
Apr 23, 2012 | 36.12 | 36.13 | 35.63 | 35.91 | 790,891 | -0.59(-1.62%) |
Apr 20, 2012 | 36.18 | 36.88 | 36.06 | 36.50 | 1,398,357 | +0.33(+0.91%) |
Apr 19, 2012 | 36.55 | 37.36 | 36.04 | 36.17 | 1,978,719 | -0.16(-0.45%) |
Apr 18, 2012 | 36.21 | 36.86 | 36.18 | 36.34 | 2,457,168 | -0.06(-0.16%) |
Apr 17, 2012 | 35.85 | 36.52 | 35.82 | 36.39 | 1,043,563 | +0.70(+1.95%) |
Apr 16, 2012 | 35.48 | 35.90 | 35.37 | 35.70 | 1,075,775 | +0.25(+0.71%) |
Apr 13, 2012 | 35.75 | 35.88 | 35.43 | 35.44 | 955,141 | -0.39(-1.08%) |
Apr 12, 2012 | 35.71 | 36.06 | 35.58 | 35.83 | 1,538,707 | +0.21(+0.60%) |
Apr 11, 2012 | 35.99 | 36.00 | 35.13 | 35.62 | 1,761,082 | +0.35(+0.99%) |
Apr 10, 2012 | 36.10 | 36.17 | 35.18 | 35.27 | 1,928,319 | -0.82(-2.28%) |
Apr 09, 2012 | 35.86 | 36.13 | 35.70 | 36.09 | 1,052,299 | -0.23(-0.64%) |
Apr 05, 2012 | 36.43 | 36.51 | 36.10 | 36.33 | 1,840,049 | -0.14(-0.37%) |
Apr 04, 2012 | 35.87 | 36.57 | 35.73 | 36.46 | 1,389,086 | +0.12(+0.32%) |
Apr 03, 2012 | 36.13 | 36.36 | 36.04 | 36.35 | 1,778,607 | +0.01(+0.03%) |
Apr 02, 2012 | 35.54 | 36.36 | 35.52 | 36.34 | 1,525,089 | +0.65(+1.82%) |
Mar 30, 2012 | 35.86 | 35.90 | 35.54 | 35.69 | 1,129,661 | -0.10(-0.27%) |
Mar 29, 2012 | 35.47 | 35.81 | 35.44 | 35.78 | 780,831 | -0.01(-0.03%) |
Mar 28, 2012 | 35.86 | 35.86 | 35.47 | 35.79 | 797,947 | -0.16(-0.43%) |
Mar 27, 2012 | 35.74 | 36.00 | 35.57 | 35.95 | 795,473 | +0.19(+0.54%) |
Mar 26, 2012 | 35.76 | 35.96 | 35.49 | 35.75 | 479,201 | +0.33(+0.93%) |
Mar 23, 2012 | 35.33 | 35.44 | 35.08 | 35.42 | 640,754 | +0.05(+0.14%) |
Mar 22, 2012 | 35.90 | 35.90 | 35.11 | 35.38 | 929,300 | -0.93(-2.56%) |
Mar 21, 2012 | 36.60 | 36.66 | 36.31 | 36.31 | 316,352 | -0.20(-0.56%) |
Mar 20, 2012 | 36.38 | 36.62 | 36.22 | 36.51 | 635,983 | -0.12(-0.32%) |
Mar 19, 2012 | 36.37 | 36.95 | 36.32 | 36.63 | 774,964 | +0.15(+0.40%) |
Mar 16, 2012 | 36.22 | 36.50 | 36.04 | 36.48 | 598,432 | +0.24(+0.67%) |
Mar 15, 2012 | 35.92 | 36.25 | 35.83 | 36.24 | 684,908 | +0.33(+0.92%) |
Mar 14, 2012 | 35.77 | 36.12 | 35.71 | 35.91 | 840,013 | +0.09(+0.24%) |
Mar 13, 2012 | 35.10 | 35.83 | 35.04 | 35.82 | 1,007,330 | +0.89(+2.55%) |
Mar 12, 2012 | 35.17 | 35.23 | 34.87 | 34.93 | 692,968 | -0.18(-0.52%) |
Mar 09, 2012 | 35.25 | 35.43 | 34.98 | 35.11 | 1,941,398 | -0.10(-0.28%) |
Mar 08, 2012 | 35.48 | 35.66 | 35.08 | 35.21 | 2,362,462 | -0.15(-0.41%) |
Mar 07, 2012 | 35.16 | 35.48 | 35.09 | 35.36 | 706,553 | +0.24(+0.69%) |
Mar 06, 2012 | 35.00 | 35.19 | 34.65 | 35.11 | 783,276 | -0.05(-0.14%) |
Mar 05, 2012 | 35.21 | 35.37 | 34.89 | 35.16 | 443,656 | -0.18(-0.52%) |
Mar 02, 2012 | 35.83 | 35.86 | 35.30 | 35.35 | 612,519 | -0.45(-1.25%) |