Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.36 | 37.52 | 37.04 | 37.40 | 3,172,271 | +0.03(+0.07%) |
Jan 30, 2013 | 37.68 | 37.69 | 37.29 | 37.37 | 2,150,287 | -0.28(-0.75%) |
Jan 29, 2013 | 36.54 | 37.68 | 36.52 | 37.65 | 2,991,197 | +1.14(+3.12%) |
Jan 28, 2013 | 36.21 | 36.60 | 36.14 | 36.51 | 2,998,030 | +0.41(+1.14%) |
Jan 25, 2013 | 36.37 | 36.52 | 35.96 | 36.10 | 3,353,959 | -0.15(-0.42%) |
Jan 24, 2013 | 36.87 | 36.89 | 35.35 | 36.25 | 4,852,313 | -0.59(-1.61%) |
Jan 23, 2013 | 36.79 | 37.01 | 36.62 | 36.85 | 2,027,703 | -0.04(-0.12%) |
Jan 22, 2013 | 36.80 | 36.98 | 36.58 | 36.89 | 1,909,229 | +0.11(+0.31%) |
Jan 18, 2013 | 37.00 | 37.06 | 36.28 | 36.78 | 3,449,530 | -0.11(-0.31%) |
Jan 17, 2013 | 36.32 | 37.05 | 36.32 | 36.89 | 2,110,635 | +0.73(+2.02%) |
Jan 16, 2013 | 35.96 | 36.20 | 35.80 | 36.16 | 1,517,692 | +0.15(+0.42%) |
Jan 15, 2013 | 35.81 | 36.21 | 35.81 | 36.01 | 2,371,677 | +0.01(+0.01%) |
Jan 14, 2013 | 36.16 | 36.28 | 35.83 | 36.00 | 2,223,684 | -0.25(-0.70%) |
Jan 11, 2013 | 36.36 | 36.43 | 36.21 | 36.26 | 1,270,444 | -0.18(-0.50%) |
Jan 10, 2013 | 36.58 | 36.64 | 36.23 | 36.44 | 1,948,450 | +0.10(+0.27%) |
Jan 09, 2013 | 36.15 | 36.41 | 35.85 | 36.34 | 2,010,581 | +0.26(+0.73%) |
Jan 08, 2013 | 36.48 | 36.64 | 36.01 | 36.08 | 2,533,227 | -0.06(-0.18%) |
Jan 07, 2013 | 36.22 | 36.36 | 36.05 | 36.14 | 1,169,769 | -0.24(-0.65%) |
Jan 04, 2013 | 36.44 | 36.60 | 36.26 | 36.38 | 1,393,969 | +0.09(+0.25%) |
Jan 03, 2013 | 36.36 | 36.72 | 36.18 | 36.29 | 1,580,600 | -0.06(-0.16%) |
Jan 02, 2013 | 36.36 | 36.39 | 36.10 | 36.35 | 2,517,825 | +0.85(+2.41%) |
Dec 31, 2012 | 34.87 | 35.57 | 34.75 | 35.49 | 1,353,794 | +0.48(+1.36%) |
Dec 28, 2012 | 34.96 | 35.26 | 34.92 | 35.02 | 1,635,597 | -0.19(-0.55%) |
Dec 27, 2012 | 35.15 | 35.25 | 34.82 | 35.21 | 1,932,141 | +0.08(+0.23%) |
Dec 26, 2012 | 35.07 | 35.27 | 34.91 | 35.13 | 1,864,851 | +0.06(+0.19%) |
Dec 24, 2012 | 34.71 | 35.22 | 34.71 | 35.07 | 979,607 | +0.18(+0.51%) |
Dec 21, 2012 | 34.51 | 34.94 | 34.48 | 34.89 | 3,809,207 | -0.09(-0.25%) |
Dec 20, 2012 | 35.14 | 35.19 | 34.82 | 34.98 | 2,387,447 | -0.12(-0.34%) |
Dec 19, 2012 | 35.44 | 35.47 | 35.09 | 35.09 | 1,909,112 | -0.23(-0.64%) |
Dec 18, 2012 | 34.73 | 35.35 | 34.54 | 35.32 | 2,659,125 | +0.59(+1.70%) |
Dec 17, 2012 | 34.55 | 34.91 | 34.49 | 34.73 | 3,192,758 | +0.22(+0.63%) |
Dec 14, 2012 | 34.59 | 34.80 | 34.48 | 34.52 | 2,646,742 | -0.13(-0.37%) |
Dec 13, 2012 | 34.63 | 34.91 | 34.56 | 34.65 | 2,442,615 | -0.04(-0.12%) |
Dec 12, 2012 | 34.71 | 35.00 | 34.37 | 34.69 | 3,104,649 | +0.15(+0.44%) |
Dec 11, 2012 | 34.86 | 35.16 | 34.40 | 34.54 | 2,945,793 | +0.05(+0.16%) |
Dec 10, 2012 | 34.42 | 34.77 | 34.05 | 34.48 | 5,229,450 | +0.03(+0.09%) |
Dec 07, 2012 | 34.49 | 34.49 | 34.24 | 34.45 | 1,572,422 | +0.16(+0.47%) |
Dec 06, 2012 | 34.18 | 34.38 | 34.06 | 34.29 | 1,376,987 | -0.04(-0.11%) |
Dec 05, 2012 | 34.24 | 34.54 | 33.91 | 34.33 | 1,637,169 | +0.06(+0.17%) |
Dec 04, 2012 | 34.01 | 34.36 | 34.01 | 34.27 | 1,427,435 | -0.11(-0.31%) |
Nov 30, 2012 | 34.61 | 34.71 | 34.30 | 34.38 | 4,059,251 | -0.23(-0.66%) |
Nov 29, 2012 | 34.33 | 34.67 | 34.03 | 34.60 | 2,155,936 | +0.39(+1.14%) |
Nov 28, 2012 | 33.68 | 34.37 | 33.68 | 34.21 | 1,960,211 | +0.51(+1.52%) |
Nov 27, 2012 | 34.17 | 34.38 | 33.67 | 33.70 | 2,918,672 | -0.53(-1.55%) |
Nov 26, 2012 | 34.20 | 34.39 | 34.01 | 34.23 | 1,488,468 | -0.11(-0.31%) |
Nov 23, 2012 | 34.09 | 34.35 | 33.95 | 34.34 | 513,918 | +0.41(+1.20%) |
Nov 21, 2012 | 33.97 | 34.12 | 33.85 | 33.93 | 1,121,243 | +0.00(+0.00%) |
Nov 20, 2012 | 33.86 | 34.08 | 33.67 | 33.93 | 1,828,490 | +0.08(+0.22%) |
Nov 19, 2012 | 33.21 | 33.88 | 33.21 | 33.86 | 3,041,430 | +0.76(+2.29%) |
Nov 16, 2012 | 32.71 | 33.16 | 32.40 | 33.10 | 3,735,698 | +0.47(+1.43%) |
Nov 15, 2012 | 32.52 | 32.87 | 32.33 | 32.63 | 3,245,938 | +0.05(+0.17%) |
Nov 14, 2012 | 32.81 | 33.28 | 32.51 | 32.58 | 5,585,831 | -0.08(-0.25%) |
Nov 13, 2012 | 32.39 | 33.32 | 32.12 | 32.66 | 4,301,664 | +0.17(+0.53%) |
Nov 12, 2012 | 32.44 | 32.63 | 32.28 | 32.48 | 2,370,063 | -0.02(-0.05%) |
Nov 09, 2012 | 32.04 | 33.23 | 31.81 | 32.50 | 4,216,113 | +0.46(+1.43%) |
Nov 08, 2012 | 32.29 | 32.38 | 31.96 | 32.04 | 2,149,655 | -0.30(-0.91%) |
Nov 07, 2012 | 32.72 | 32.89 | 31.91 | 32.34 | 3,208,540 | -0.80(-2.42%) |
Nov 06, 2012 | 32.89 | 33.45 | 32.69 | 33.14 | 3,233,934 | +0.45(+1.36%) |
Nov 05, 2012 | 32.33 | 33.00 | 32.07 | 32.69 | 3,686,578 | +1.20(+3.82%) |
Nov 02, 2012 | 32.30 | 32.30 | 31.47 | 31.49 | 2,203,729 | -0.52(-1.63%) |
Nov 01, 2012 | 31.35 | 32.01 | 31.31 | 32.01 | 1,958,044 | +0.71(+2.28%) |
Oct 31, 2012 | 31.12 | 31.76 | 31.09 | 31.30 | 2,045,725 | +0.24(+0.78%) |
Oct 26, 2012 | 31.25 | 31.05 | 31.05 | 31.05 | 2,349,310 | -0.23(-0.72%) |
Oct 25, 2012 | 31.09 | 31.30 | 30.91 | 31.28 | 2,594,134 | +0.36(+1.16%) |
Oct 24, 2012 | 30.93 | 31.10 | 30.66 | 30.92 | 3,504,231 | +0.19(+0.63%) |
Oct 23, 2012 | 30.49 | 30.83 | 30.29 | 30.73 | 2,647,728 | -0.49(-1.58%) |
Oct 19, 2012 | 30.86 | 31.26 | 30.47 | 31.22 | 5,699,033 | +0.08(+0.24%) |
Oct 18, 2012 | 30.63 | 31.22 | 30.07 | 31.15 | 5,146,144 | +1.04(+3.45%) |
Oct 17, 2012 | 30.21 | 31.38 | 29.92 | 30.11 | 6,826,892 | -0.63(-2.05%) |
Oct 16, 2012 | 29.93 | 30.81 | 29.93 | 30.74 | 3,110,064 | +0.58(+1.91%) |
Oct 15, 2012 | 29.78 | 30.21 | 29.69 | 30.16 | 3,585,877 | +0.42(+1.41%) |
Oct 12, 2012 | 29.59 | 29.97 | 29.52 | 29.74 | 2,497,892 | +0.04(+0.14%) |
Oct 11, 2012 | 30.00 | 30.18 | 29.69 | 29.70 | 2,665,282 | +0.02(+0.05%) |
Oct 10, 2012 | 30.15 | 30.30 | 29.51 | 29.68 | 7,088,300 | -0.63(-2.07%) |
Oct 09, 2012 | 31.15 | 31.26 | 30.22 | 30.31 | 9,257,838 | -0.85(-2.73%) |
Oct 08, 2012 | 30.74 | 31.67 | 30.74 | 31.16 | 3,719,268 | -0.46(-1.46%) |
Oct 05, 2012 | 32.03 | 32.18 | 31.46 | 31.62 | 2,464,566 | -0.20(-0.64%) |
Oct 04, 2012 | 31.63 | 31.92 | 31.42 | 31.83 | 3,121,995 | +0.44(+1.40%) |
Oct 03, 2012 | 31.47 | 31.55 | 31.15 | 31.39 | 2,697,845 | -0.04(-0.14%) |
Oct 02, 2012 | 32.13 | 32.16 | 31.26 | 31.43 | 4,060,206 | -0.58(-1.81%) |
Oct 01, 2012 | 32.00 | 32.43 | 31.80 | 32.01 | 2,311,609 | +0.03(+0.10%) |
Sep 28, 2012 | 31.89 | 32.17 | 31.53 | 31.98 | 3,133,752 | -0.11(-0.35%) |
Sep 27, 2012 | 31.83 | 32.24 | 31.64 | 32.09 | 2,380,029 | +0.45(+1.41%) |
Sep 26, 2012 | 31.81 | 31.86 | 31.24 | 31.65 | 2,705,846 | -0.13(-0.42%) |
Sep 25, 2012 | 32.36 | 32.36 | 31.76 | 31.78 | 3,170,221 | -0.54(-1.66%) |
Sep 24, 2012 | 32.34 | 32.39 | 32.07 | 32.32 | 3,278,430 | -0.49(-1.51%) |
Sep 21, 2012 | 32.96 | 33.05 | 32.63 | 32.81 | 3,204,529 | +0.01(+0.02%) |
Sep 20, 2012 | 32.41 | 32.83 | 32.13 | 32.81 | 2,798,574 | +0.24(+0.74%) |
Sep 19, 2012 | 32.69 | 32.98 | 32.43 | 32.57 | 3,645,930 | -0.01(-0.03%) |
Sep 18, 2012 | 32.20 | 32.58 | 32.03 | 32.58 | 3,119,170 | +0.11(+0.33%) |
Sep 17, 2012 | 33.01 | 33.01 | 32.31 | 32.47 | 2,912,953 | -0.67(-2.01%) |
Sep 14, 2012 | 32.12 | 33.14 | 32.12 | 33.14 | 3,976,987 | +0.99(+3.09%) |
Sep 13, 2012 | 31.72 | 32.30 | 31.34 | 32.14 | 2,434,410 | +0.58(+1.84%) |
Sep 12, 2012 | 31.87 | 31.90 | 31.51 | 31.56 | 3,046,559 | -0.16(-0.51%) |
Sep 11, 2012 | 31.69 | 31.87 | 31.58 | 31.72 | 1,728,595 | +0.11(+0.36%) |
Sep 10, 2012 | 31.94 | 31.94 | 31.57 | 31.61 | 2,341,613 | +0.01(+0.02%) |
Sep 07, 2012 | 31.17 | 31.82 | 31.17 | 31.60 | 2,130,259 | +0.59(+1.89%) |
Sep 06, 2012 | 30.87 | 31.07 | 30.62 | 31.02 | 3,952,588 | +0.40(+1.30%) |
Sep 05, 2012 | 31.12 | 31.17 | 30.50 | 30.62 | 4,717,127 | -0.46(-1.49%) |
Sep 04, 2012 | 31.01 | 31.26 | 30.76 | 31.08 | 2,224,317 | +0.01(+0.02%) |
Aug 31, 2012 | 31.06 | 31.21 | 30.80 | 31.08 | 2,299,182 | +0.25(+0.80%) |
Aug 30, 2012 | 30.65 | 30.92 | 30.64 | 30.83 | 2,240,363 | -0.11(-0.35%) |
Aug 29, 2012 | 31.03 | 31.15 | 30.75 | 30.94 | 1,803,275 | +0.08(+0.24%) |
Aug 27, 2012 | 30.95 | 31.10 | 30.80 | 30.86 | 1,822,943 | -0.04(-0.12%) |
Aug 24, 2012 | 30.76 | 31.09 | 30.55 | 30.90 | 1,805,318 | +0.03(+0.10%) |
Aug 23, 2012 | 30.63 | 31.00 | 30.49 | 30.87 | 2,339,113 | +0.14(+0.45%) |
Aug 22, 2012 | 30.56 | 30.84 | 30.45 | 30.73 | 2,759,478 | +0.02(+0.07%) |
Aug 21, 2012 | 31.00 | 31.18 | 30.63 | 30.71 | 3,311,601 | -0.18(-0.57%) |
Aug 20, 2012 | 31.03 | 31.12 | 30.73 | 30.88 | 1,792,966 | -0.27(-0.87%) |
Aug 17, 2012 | 31.10 | 31.22 | 31.01 | 31.16 | 1,806,598 | +0.06(+0.21%) |
Aug 16, 2012 | 30.50 | 31.19 | 30.34 | 31.09 | 1,879,701 | +0.62(+2.03%) |
Aug 15, 2012 | 30.33 | 30.52 | 30.27 | 30.47 | 2,441,661 | +0.02(+0.07%) |
Aug 14, 2012 | 30.65 | 30.74 | 30.31 | 30.45 | 1,959,868 | -0.01(-0.02%) |
Aug 13, 2012 | 30.51 | 30.62 | 30.15 | 30.46 | 1,885,617 | -0.19(-0.63%) |
Aug 10, 2012 | 30.19 | 30.71 | 30.19 | 30.65 | 2,214,089 | +0.34(+1.11%) |
Aug 09, 2012 | 30.21 | 30.42 | 30.13 | 30.31 | 2,673,553 | +0.11(+0.35%) |
Aug 08, 2012 | 29.93 | 30.23 | 29.73 | 30.20 | 1,819,147 | +0.28(+0.95%) |
Aug 07, 2012 | 29.62 | 30.11 | 29.58 | 29.92 | 2,617,929 | +0.51(+1.73%) |
Aug 06, 2012 | 29.34 | 29.69 | 29.28 | 29.41 | 2,204,884 | +0.26(+0.90%) |
Aug 03, 2012 | 29.16 | 29.33 | 28.90 | 29.15 | 1,725,173 | +0.53(+1.85%) |
Aug 02, 2012 | 28.63 | 28.92 | 28.10 | 28.62 | 2,328,875 | -0.20(-0.70%) |
Aug 01, 2012 | 29.26 | 29.43 | 28.81 | 28.83 | 2,125,474 | -0.28(-0.95%) |
Jul 31, 2012 | 28.96 | 29.42 | 28.87 | 29.10 | 3,618,340 | +0.07(+0.26%) |
Jul 30, 2012 | 28.96 | 29.41 | 28.89 | 29.03 | 2,986,216 | +0.09(+0.31%) |
Jul 27, 2012 | 28.05 | 29.13 | 28.00 | 28.94 | 3,236,732 | +1.12(+4.01%) |
Jul 26, 2012 | 27.67 | 28.15 | 27.52 | 27.82 | 2,969,615 | +0.60(+2.22%) |
Jul 25, 2012 | 27.35 | 27.42 | 26.97 | 27.22 | 3,691,630 | -0.03(-0.12%) |
Jul 24, 2012 | 27.92 | 27.94 | 27.05 | 27.25 | 3,651,898 | -0.66(-2.35%) |
Jul 23, 2012 | 27.92 | 28.16 | 27.52 | 27.91 | 2,807,248 | -0.64(-2.23%) |
Jul 20, 2012 | 28.59 | 28.75 | 28.32 | 28.54 | 3,376,536 | -0.29(-1.02%) |
Jul 19, 2012 | 28.32 | 29.02 | 28.22 | 28.84 | 6,017,530 | +0.77(+2.74%) |
Jul 18, 2012 | 27.39 | 28.71 | 26.86 | 28.07 | 4,708,355 | +0.51(+1.84%) |
Jul 17, 2012 | 27.48 | 27.70 | 27.13 | 27.56 | 4,848,253 | +0.20(+0.74%) |
Jul 16, 2012 | 27.97 | 28.01 | 27.32 | 27.36 | 2,710,663 | -0.77(-2.74%) |
Jul 13, 2012 | 27.47 | 28.18 | 27.42 | 28.13 | 2,909,127 | +0.74(+2.71%) |
Jul 12, 2012 | 27.12 | 27.51 | 26.92 | 27.38 | 3,501,968 | +0.10(+0.37%) |
Jul 11, 2012 | 27.67 | 27.69 | 27.01 | 27.28 | 4,258,022 | -0.39(-1.41%) |
Jul 10, 2012 | 28.07 | 28.28 | 27.47 | 27.67 | 3,708,315 | -0.32(-1.13%) |
Jul 09, 2012 | 27.75 | 28.02 | 27.46 | 27.99 | 3,609,018 | -0.03(-0.11%) |
Jul 06, 2012 | 28.54 | 28.56 | 27.91 | 28.02 | 2,124,544 | -0.85(-2.94%) |
Jul 05, 2012 | 28.89 | 29.11 | 28.70 | 28.87 | 1,501,733 | -0.11(-0.37%) |
Jul 03, 2012 | 28.40 | 28.98 | 28.31 | 28.98 | 1,497,132 | +0.56(+1.97%) |
Jul 02, 2012 | 28.80 | 28.87 | 28.23 | 28.41 | 2,486,188 | -0.23(-0.80%) |
Jun 29, 2012 | 28.21 | 28.65 | 28.21 | 28.64 | 3,663,575 | +1.09(+3.96%) |
Jun 28, 2012 | 27.44 | 27.73 | 27.19 | 27.55 | 3,681,091 | -0.14(-0.52%) |
Jun 27, 2012 | 27.74 | 27.90 | 27.36 | 27.70 | 3,790,897 | -0.01(-0.04%) |
Jun 26, 2012 | 27.98 | 27.98 | 27.38 | 27.71 | 3,389,298 | -0.25(-0.88%) |
Jun 25, 2012 | 28.25 | 28.32 | 27.83 | 27.95 | 3,072,973 | -0.67(-2.33%) |
Jun 22, 2012 | 29.21 | 29.25 | 28.53 | 28.62 | 7,439,436 | -0.45(-1.56%) |
Jun 21, 2012 | 29.91 | 30.11 | 29.01 | 29.08 | 2,337,002 | -0.90(-3.01%) |
Jun 20, 2012 | 30.03 | 30.23 | 29.71 | 29.98 | 2,748,995 | -0.01(-0.04%) |
Jun 19, 2012 | 29.82 | 30.21 | 29.82 | 29.99 | 1,862,183 | +0.25(+0.83%) |
Jun 18, 2012 | 29.38 | 29.79 | 29.09 | 29.74 | 1,649,201 | +0.19(+0.65%) |
Jun 15, 2012 | 29.53 | 29.68 | 29.38 | 29.55 | 3,813,678 | +0.17(+0.56%) |
Jun 14, 2012 | 29.53 | 29.59 | 29.09 | 29.39 | 3,267,254 | -0.15(-0.52%) |
Jun 13, 2012 | 29.93 | 30.01 | 29.43 | 29.54 | 2,067,034 | -0.53(-1.78%) |
Jun 12, 2012 | 29.86 | 30.08 | 29.39 | 30.08 | 1,958,953 | +0.33(+1.10%) |
Jun 11, 2012 | 30.68 | 30.68 | 29.70 | 29.75 | 1,954,733 | -0.53(-1.76%) |
Jun 08, 2012 | 30.10 | 30.37 | 29.89 | 30.28 | 1,972,923 | +0.13(+0.44%) |
Jun 07, 2012 | 30.24 | 30.67 | 30.00 | 30.15 | 4,372,105 | +0.37(+1.24%) |
Jun 06, 2012 | 29.40 | 29.81 | 29.32 | 29.78 | 2,374,484 | +0.68(+2.35%) |
Jun 05, 2012 | 28.49 | 29.17 | 28.38 | 29.10 | 3,144,374 | +0.46(+1.62%) |
Jun 04, 2012 | 29.15 | 29.30 | 28.39 | 28.63 | 4,720,777 | -0.58(-1.99%) |
Jun 01, 2012 | 29.34 | 29.55 | 29.07 | 29.22 | 5,427,928 | -1.00(-3.32%) |
May 31, 2012 | 30.72 | 30.75 | 29.51 | 30.22 | 4,809,717 | -0.57(-1.86%) |
May 30, 2012 | 30.89 | 30.94 | 30.52 | 30.79 | 2,405,036 | -0.49(-1.57%) |
May 29, 2012 | 30.88 | 31.51 | 30.80 | 31.28 | 2,403,127 | +0.58(+1.89%) |
May 25, 2012 | 30.97 | 31.17 | 30.58 | 30.70 | 1,779,275 | -0.25(-0.81%) |
May 24, 2012 | 30.91 | 30.95 | 30.43 | 30.95 | 2,276,654 | +0.25(+0.81%) |
May 23, 2012 | 29.87 | 30.74 | 29.68 | 30.70 | 2,482,803 | +0.53(+1.74%) |
May 22, 2012 | 30.44 | 30.53 | 29.99 | 30.18 | 2,847,781 | -0.21(-0.68%) |
May 21, 2012 | 29.41 | 30.43 | 29.41 | 30.39 | 3,545,114 | +1.12(+3.83%) |
May 18, 2012 | 29.51 | 29.75 | 29.16 | 29.26 | 2,494,149 | -0.01(-0.02%) |
May 17, 2012 | 30.23 | 30.26 | 29.27 | 29.27 | 3,131,652 | -0.97(-3.20%) |
May 16, 2012 | 30.59 | 30.63 | 30.16 | 30.24 | 2,225,641 | -0.19(-0.61%) |
May 15, 2012 | 30.97 | 30.97 | 30.35 | 30.42 | 3,248,875 | -0.58(-1.87%) |
May 14, 2012 | 30.79 | 31.26 | 30.53 | 31.00 | 2,259,072 | -0.24(-0.78%) |
May 11, 2012 | 31.09 | 31.62 | 31.07 | 31.25 | 2,694,860 | -0.06(-0.19%) |
May 10, 2012 | 31.28 | 31.84 | 31.25 | 31.30 | 3,125,391 | +0.33(+1.06%) |
May 09, 2012 | 30.81 | 31.40 | 30.68 | 30.97 | 5,362,783 | -0.23(-0.73%) |
May 08, 2012 | 31.11 | 31.26 | 30.75 | 31.20 | 5,554,128 | -0.15(-0.49%) |
May 07, 2012 | 31.80 | 31.89 | 31.33 | 31.36 | 3,618,512 | -0.54(-1.70%) |
May 04, 2012 | 32.46 | 32.46 | 31.63 | 31.90 | 2,202,562 | -0.66(-2.04%) |
May 03, 2012 | 33.02 | 33.11 | 32.36 | 32.56 | 2,218,623 | -0.47(-1.43%) |
May 02, 2012 | 33.23 | 33.31 | 32.90 | 33.04 | 3,178,375 | -0.29(-0.88%) |
May 01, 2012 | 33.23 | 33.61 | 32.88 | 33.33 | 2,445,857 | +0.03(+0.10%) |
Apr 30, 2012 | 33.63 | 33.70 | 33.05 | 33.30 | 2,203,205 | -0.45(-1.32%) |
Apr 27, 2012 | 33.17 | 33.84 | 33.15 | 33.74 | 3,190,101 | +0.63(+1.91%) |
Apr 26, 2012 | 32.63 | 33.24 | 32.35 | 33.11 | 2,290,629 | +0.43(+1.30%) |
Apr 25, 2012 | 32.83 | 32.95 | 32.53 | 32.69 | 2,563,727 | +0.34(+1.05%) |
Apr 24, 2012 | 32.15 | 32.50 | 32.09 | 32.35 | 3,029,820 | +0.30(+0.93%) |
Apr 23, 2012 | 31.48 | 32.08 | 31.37 | 32.05 | 3,490,804 | +0.10(+0.32%) |
Apr 20, 2012 | 31.94 | 32.18 | 31.76 | 31.95 | 3,382,535 | +0.13(+0.40%) |
Apr 19, 2012 | 32.46 | 32.49 | 31.58 | 31.82 | 3,388,704 | -0.62(-1.90%) |
Apr 18, 2012 | 33.27 | 33.53 | 32.27 | 32.44 | 4,893,252 | -0.74(-2.23%) |
Apr 17, 2012 | 32.95 | 33.38 | 32.63 | 33.17 | 4,854,115 | +0.76(+2.34%) |
Apr 16, 2012 | 32.57 | 32.73 | 32.28 | 32.41 | 3,195,451 | +0.04(+0.13%) |
Apr 13, 2012 | 32.78 | 32.85 | 32.29 | 32.37 | 5,056,570 | +0.03(+0.10%) |
Apr 12, 2012 | 32.01 | 32.41 | 32.01 | 32.34 | 3,783,857 | +0.38(+1.18%) |
Apr 11, 2012 | 32.26 | 32.30 | 31.88 | 31.96 | 2,541,720 | +0.12(+0.37%) |
Apr 10, 2012 | 32.17 | 32.33 | 31.73 | 31.85 | 4,750,814 | -0.47(-1.45%) |
Apr 09, 2012 | 32.08 | 32.46 | 32.05 | 32.31 | 2,672,763 | -0.31(-0.94%) |
Apr 05, 2012 | 33.31 | 33.31 | 32.57 | 32.62 | 6,901,936 | -0.86(-2.57%) |
Apr 04, 2012 | 33.25 | 33.54 | 33.24 | 33.48 | 2,189,940 | -0.20(-0.60%) |
Apr 03, 2012 | 34.02 | 34.10 | 33.47 | 33.68 | 2,396,264 | -0.35(-1.01%) |
Apr 02, 2012 | 33.38 | 34.20 | 33.19 | 34.03 | 2,823,548 | +0.58(+1.75%) |
Mar 30, 2012 | 33.23 | 33.48 | 33.11 | 33.45 | 3,798,575 | +0.38(+1.16%) |
Mar 29, 2012 | 32.51 | 33.11 | 32.42 | 33.06 | 3,855,036 | +0.35(+1.06%) |
Mar 28, 2012 | 33.55 | 33.70 | 32.63 | 32.72 | 4,517,636 | -0.75(-2.24%) |
Mar 27, 2012 | 33.81 | 33.82 | 33.37 | 33.47 | 3,223,317 | -0.24(-0.71%) |
Mar 26, 2012 | 33.61 | 33.73 | 33.48 | 33.71 | 2,812,551 | +0.48(+1.44%) |
Mar 23, 2012 | 32.79 | 33.25 | 32.76 | 33.23 | 4,281,806 | +0.48(+1.46%) |
Mar 22, 2012 | 32.94 | 32.99 | 32.30 | 32.75 | 2,314,543 | -0.53(-1.58%) |
Mar 21, 2012 | 33.57 | 33.57 | 33.02 | 33.28 | 2,527,717 | -0.32(-0.96%) |
Mar 20, 2012 | 33.60 | 34.12 | 33.54 | 33.60 | 2,572,884 | -0.52(-1.53%) |
Mar 19, 2012 | 34.05 | 34.30 | 33.89 | 34.12 | 1,714,323 | +0.04(+0.11%) |
Mar 16, 2012 | 34.17 | 34.22 | 34.02 | 34.08 | 2,079,515 | -0.02(-0.05%) |
Mar 15, 2012 | 34.04 | 34.15 | 33.73 | 34.10 | 1,770,167 | +0.13(+0.38%) |
Mar 14, 2012 | 34.23 | 34.30 | 33.83 | 33.97 | 1,934,567 | -0.35(-1.02%) |
Mar 13, 2012 | 33.76 | 34.33 | 33.76 | 34.32 | 1,824,622 | +0.80(+2.38%) |
Mar 12, 2012 | 33.48 | 33.66 | 33.37 | 33.53 | 1,983,151 | -0.03(-0.08%) |
Mar 09, 2012 | 33.19 | 33.69 | 33.12 | 33.55 | 3,198,769 | +0.43(+1.28%) |
Mar 08, 2012 | 32.84 | 33.25 | 32.73 | 33.13 | 2,125,854 | +0.50(+1.55%) |
Mar 07, 2012 | 32.23 | 32.73 | 32.23 | 32.62 | 4,770,826 | +0.34(+1.05%) |
Mar 06, 2012 | 33.27 | 33.27 | 32.24 | 32.28 | 3,289,263 | -1.43(-4.24%) |
Mar 05, 2012 | 33.59 | 33.79 | 33.21 | 33.71 | 2,745,145 | +0.09(+0.25%) |
Mar 02, 2012 | 33.89 | 33.92 | 33.53 | 33.63 | 2,172,744 | -0.41(-1.20%) |
Mar 01, 2012 | 34.10 | 34.49 | 33.84 | 34.04 | 2,019,595 | +0.02(+0.05%) |
Feb 29, 2012 | 34.35 | 34.46 | 33.85 | 34.02 | 1,927,533 | -0.31(-0.91%) |
Feb 28, 2012 | 34.60 | 34.64 | 34.08 | 34.33 | 2,016,535 | -0.21(-0.62%) |
Feb 27, 2012 | 34.50 | 34.80 | 34.20 | 34.55 | 2,152,497 | -0.18(-0.53%) |
Feb 24, 2012 | 34.76 | 35.07 | 34.61 | 34.73 | 1,577,162 | +0.05(+0.14%) |
Feb 23, 2012 | 34.69 | 34.73 | 34.34 | 34.68 | 1,459,477 | -0.13(-0.36%) |
Feb 22, 2012 | 34.75 | 35.28 | 34.75 | 34.81 | 1,510,286 | -0.37(-1.05%) |
Feb 21, 2012 | 35.10 | 35.30 | 34.72 | 35.18 | 2,065,926 | +0.23(+0.65%) |
Feb 17, 2012 | 35.44 | 35.54 | 34.71 | 34.95 | 1,679,934 | -0.27(-0.78%) |
Feb 16, 2012 | 34.80 | 35.33 | 34.63 | 35.23 | 1,858,168 | +0.52(+1.49%) |
Feb 15, 2012 | 35.17 | 35.18 | 34.51 | 34.71 | 2,230,281 | -0.20(-0.56%) |
Feb 14, 2012 | 34.89 | 34.97 | 34.61 | 34.90 | 1,788,469 | -0.02(-0.06%) |
Feb 13, 2012 | 34.47 | 34.92 | 34.32 | 34.92 | 1,978,134 | +0.81(+2.37%) |
Feb 10, 2012 | 34.15 | 34.18 | 33.80 | 34.12 | 952,154 | -0.46(-1.33%) |
Feb 09, 2012 | 34.58 | 34.63 | 34.34 | 34.58 | 1,372,606 | +0.11(+0.31%) |
Feb 08, 2012 | 34.42 | 34.57 | 34.21 | 34.47 | 1,657,680 | +0.15(+0.45%) |
Feb 07, 2012 | 34.22 | 34.37 | 33.97 | 34.32 | 1,314,271 | -0.09(-0.26%) |
Feb 06, 2012 | 34.44 | 34.59 | 34.31 | 34.41 | 1,603,478 | -0.30(-0.87%) |
Feb 03, 2012 | 34.46 | 34.86 | 34.46 | 34.71 | 2,199,684 | +0.59(+1.72%) |
Feb 02, 2012 | 34.15 | 34.24 | 33.99 | 34.12 | 1,597,770 | +0.05(+0.14%) |