Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.85 | 42.05 | 41.48 | 41.94 | 520,048 | +0.06(+0.14%) |
Jan 30, 2013 | 42.00 | 42.38 | 40.36 | 41.88 | 1,906,916 | -2.56(-5.76%) |
Jan 29, 2013 | 44.01 | 44.44 | 43.92 | 44.44 | 354,324 | +0.37(+0.84%) |
Jan 28, 2013 | 43.98 | 44.24 | 43.83 | 44.07 | 212,023 | +0.03(+0.07%) |
Jan 25, 2013 | 43.96 | 44.09 | 43.69 | 44.04 | 362,087 | +0.24(+0.55%) |
Jan 24, 2013 | 43.53 | 44.07 | 43.53 | 43.80 | 227,630 | +0.24(+0.55%) |
Jan 23, 2013 | 43.59 | 43.81 | 43.49 | 43.56 | 155,941 | -0.08(-0.18%) |
Jan 22, 2013 | 43.48 | 43.68 | 43.40 | 43.64 | 235,558 | +0.26(+0.60%) |
Jan 18, 2013 | 42.72 | 43.48 | 42.72 | 43.38 | 490,148 | +0.54(+1.26%) |
Jan 17, 2013 | 42.56 | 42.87 | 42.45 | 42.84 | 159,103 | +0.34(+0.80%) |
Jan 16, 2013 | 42.50 | 42.55 | 42.37 | 42.50 | 156,197 | -0.01(-0.02%) |
Jan 15, 2013 | 42.09 | 42.56 | 42.09 | 42.51 | 137,008 | +0.25(+0.59%) |
Jan 14, 2013 | 42.14 | 42.47 | 42.14 | 42.26 | 133,633 | +0.01(+0.02%) |
Jan 11, 2013 | 42.41 | 42.49 | 42.05 | 42.25 | 215,409 | -0.03(-0.07%) |
Jan 10, 2013 | 42.00 | 42.31 | 41.77 | 42.28 | 216,109 | +0.33(+0.79%) |
Jan 09, 2013 | 41.86 | 42.09 | 41.68 | 41.95 | 287,171 | +0.05(+0.12%) |
Jan 08, 2013 | 41.36 | 42.00 | 41.30 | 41.90 | 237,187 | +0.45(+1.09%) |
Jan 07, 2013 | 41.36 | 41.70 | 41.32 | 41.45 | 359,528 | -0.18(-0.43%) |
Jan 04, 2013 | 41.91 | 41.94 | 41.41 | 41.63 | 354,664 | -0.09(-0.22%) |
Jan 03, 2013 | 42.06 | 42.31 | 41.63 | 41.72 | 208,829 | -0.41(-0.97%) |
Jan 02, 2013 | 41.82 | 42.13 | 40.84 | 42.13 | 510,846 | +1.29(+3.16%) |
Dec 31, 2012 | 39.97 | 40.86 | 39.80 | 40.84 | 261,982 | +0.86(+2.15%) |
Dec 28, 2012 | 40.37 | 40.59 | 39.94 | 39.98 | 160,246 | -0.47(-1.16%) |
Dec 27, 2012 | 40.22 | 40.51 | 39.82 | 40.45 | 250,517 | +0.52(+1.30%) |
Dec 26, 2012 | 40.48 | 40.59 | 39.89 | 39.93 | 149,550 | -0.56(-1.38%) |
Dec 24, 2012 | 40.39 | 40.65 | 40.23 | 40.49 | 86,184 | +0.01(+0.02%) |
Dec 21, 2012 | 40.32 | 40.80 | 40.12 | 40.48 | 591,956 | -0.05(-0.12%) |
Dec 20, 2012 | 40.57 | 40.87 | 40.34 | 40.53 | 272,877 | -0.01(-0.02%) |
Dec 19, 2012 | 40.50 | 40.80 | 40.29 | 40.54 | 185,500 | -0.03(-0.07%) |
Dec 18, 2012 | 40.24 | 40.72 | 40.24 | 40.57 | 298,162 | +0.32(+0.80%) |
Dec 17, 2012 | 40.06 | 40.45 | 39.92 | 40.25 | 203,112 | +0.38(+0.95%) |
Dec 14, 2012 | 39.36 | 39.90 | 39.36 | 39.87 | 321,501 | +0.33(+0.83%) |
Dec 13, 2012 | 40.10 | 40.54 | 39.48 | 39.54 | 161,905 | -0.57(-1.42%) |
Dec 12, 2012 | 40.58 | 40.80 | 40.02 | 40.11 | 165,477 | -0.32(-0.79%) |
Dec 11, 2012 | 40.28 | 40.48 | 40.14 | 40.43 | 249,806 | +0.21(+0.52%) |
Dec 10, 2012 | 40.34 | 40.45 | 40.01 | 40.22 | 169,920 | -0.10(-0.25%) |
Dec 07, 2012 | 40.42 | 40.53 | 40.11 | 40.32 | 134,414 | +0.10(+0.25%) |
Dec 06, 2012 | 40.25 | 40.34 | 40.11 | 40.22 | 212,918 | -0.03(-0.07%) |
Dec 05, 2012 | 41.03 | 41.03 | 40.20 | 40.25 | 191,268 | -0.61(-1.49%) |
Dec 04, 2012 | 41.30 | 41.57 | 40.29 | 40.86 | 238,711 | +0.34(+0.85%) |
Nov 30, 2012 | 40.73 | 40.73 | 40.38 | 40.52 | 1,018,000 | -0.12(-0.30%) |
Nov 29, 2012 | 40.98 | 41.11 | 40.52 | 40.63 | 304,786 | -0.06(-0.15%) |
Nov 28, 2012 | 40.83 | 41.01 | 40.29 | 40.70 | 268,328 | -0.30(-0.74%) |
Nov 27, 2012 | 41.28 | 41.31 | 40.88 | 41.00 | 195,902 | -0.38(-0.91%) |
Nov 26, 2012 | 40.88 | 41.38 | 40.80 | 41.38 | 402,572 | +0.40(+0.96%) |
Nov 23, 2012 | 40.70 | 40.99 | 40.53 | 40.98 | 72,148 | +0.33(+0.82%) |
Nov 21, 2012 | 40.66 | 40.66 | 40.40 | 40.65 | 134,620 | +0.06(+0.15%) |
Nov 20, 2012 | 40.45 | 40.73 | 40.24 | 40.59 | 251,334 | +0.00(+0.00%) |
Nov 19, 2012 | 40.38 | 40.63 | 40.06 | 40.59 | 196,574 | +0.37(+0.91%) |
Nov 16, 2012 | 39.48 | 40.38 | 39.45 | 40.22 | 370,962 | +0.57(+1.45%) |
Nov 15, 2012 | 39.72 | 39.97 | 39.46 | 39.65 | 236,138 | -0.26(-0.66%) |
Nov 14, 2012 | 40.19 | 40.19 | 39.77 | 39.91 | 261,146 | -0.12(-0.29%) |
Nov 13, 2012 | 40.32 | 40.67 | 40.01 | 40.02 | 153,210 | -0.33(-0.82%) |
Nov 12, 2012 | 40.27 | 40.58 | 40.10 | 40.35 | 155,090 | +0.05(+0.12%) |
Nov 09, 2012 | 40.02 | 40.67 | 39.95 | 40.30 | 164,396 | +0.08(+0.20%) |
Nov 08, 2012 | 40.59 | 40.65 | 40.19 | 40.23 | 190,722 | -0.41(-1.02%) |
Nov 07, 2012 | 40.92 | 40.94 | 40.32 | 40.64 | 207,588 | -0.68(-1.65%) |
Nov 06, 2012 | 40.90 | 41.50 | 40.83 | 41.32 | 417,816 | +0.41(+1.01%) |
Nov 05, 2012 | 40.52 | 41.02 | 40.20 | 40.91 | 233,640 | +0.35(+0.86%) |
Nov 02, 2012 | 40.97 | 40.98 | 40.44 | 40.55 | 256,622 | -0.14(-0.34%) |
Nov 01, 2012 | 40.80 | 41.08 | 40.30 | 40.70 | 343,212 | -0.16(-0.38%) |
Oct 31, 2012 | 38.44 | 40.99 | 38.12 | 40.85 | 677,496 | +1.67(+4.26%) |
Oct 26, 2012 | 39.26 | 39.18 | 39.18 | 39.18 | 346,800 | -0.22(-0.55%) |
Oct 25, 2012 | 39.38 | 39.72 | 38.80 | 39.40 | 102,838 | +0.20(+0.50%) |
Oct 24, 2012 | 38.91 | 39.27 | 38.80 | 39.20 | 127,758 | +0.29(+0.73%) |
Oct 23, 2012 | 39.02 | 39.26 | 38.84 | 38.91 | 238,656 | -0.97(-2.43%) |
Oct 19, 2012 | 39.57 | 40.08 | 39.38 | 39.88 | 476,552 | +0.06(+0.16%) |
Oct 18, 2012 | 40.10 | 40.13 | 39.69 | 39.82 | 206,214 | -0.44(-1.08%) |
Oct 17, 2012 | 39.65 | 40.27 | 39.48 | 40.26 | 200,548 | +0.65(+1.63%) |
Oct 16, 2012 | 39.57 | 39.66 | 39.40 | 39.61 | 149,798 | +0.25(+0.64%) |
Oct 15, 2012 | 39.31 | 39.49 | 39.22 | 39.36 | 264,382 | +0.03(+0.08%) |
Oct 12, 2012 | 39.78 | 39.87 | 39.26 | 39.33 | 158,626 | -0.40(-0.99%) |
Oct 11, 2012 | 40.23 | 40.29 | 39.62 | 39.73 | 228,850 | -0.22(-0.55%) |
Oct 10, 2012 | 40.09 | 40.23 | 39.80 | 39.95 | 289,720 | -0.14(-0.35%) |
Oct 09, 2012 | 40.38 | 40.50 | 40.01 | 40.09 | 368,774 | -0.34(-0.84%) |
Oct 08, 2012 | 40.62 | 40.70 | 40.41 | 40.42 | 122,112 | -0.37(-0.89%) |
Oct 05, 2012 | 40.61 | 41.04 | 40.57 | 40.79 | 188,972 | +0.20(+0.49%) |
Oct 04, 2012 | 40.72 | 40.72 | 40.26 | 40.59 | 330,436 | +0.12(+0.28%) |
Oct 03, 2012 | 40.48 | 40.68 | 40.23 | 40.48 | 265,138 | +0.08(+0.20%) |
Oct 02, 2012 | 40.18 | 40.59 | 40.17 | 40.40 | 274,006 | +0.23(+0.57%) |
Oct 01, 2012 | 40.34 | 40.84 | 40.03 | 40.16 | 455,482 | +0.06(+0.16%) |
Sep 28, 2012 | 39.88 | 40.19 | 39.87 | 40.10 | 311,826 | +0.09(+0.22%) |
Sep 27, 2012 | 40.30 | 40.31 | 40.00 | 40.01 | 422,874 | -0.20(-0.49%) |
Sep 26, 2012 | 40.53 | 40.57 | 40.15 | 40.20 | 315,704 | -0.31(-0.77%) |
Sep 25, 2012 | 40.85 | 41.00 | 40.31 | 40.52 | 449,290 | -0.11(-0.27%) |
Sep 24, 2012 | 40.52 | 41.03 | 40.50 | 40.62 | 532,644 | -0.08(-0.18%) |
Sep 21, 2012 | 40.77 | 41.20 | 40.34 | 40.70 | 519,214 | +0.46(+1.14%) |
Sep 20, 2012 | 39.55 | 40.24 | 39.54 | 40.24 | 289,644 | +0.61(+1.53%) |
Sep 19, 2012 | 39.60 | 39.84 | 39.44 | 39.63 | 255,740 | +0.10(+0.27%) |
Sep 18, 2012 | 39.50 | 39.57 | 39.30 | 39.53 | 530,704 | -0.07(-0.18%) |
Sep 17, 2012 | 39.12 | 39.62 | 39.12 | 39.60 | 172,700 | +0.25(+0.62%) |
Sep 14, 2012 | 39.90 | 40.04 | 39.19 | 39.35 | 263,264 | -0.48(-1.19%) |
Sep 13, 2012 | 39.29 | 40.10 | 38.80 | 39.83 | 586,804 | +1.04(+2.68%) |
Sep 12, 2012 | 38.30 | 38.85 | 38.30 | 38.79 | 502,536 | +0.48(+1.27%) |
Sep 11, 2012 | 38.10 | 38.37 | 38.04 | 38.30 | 458,234 | +0.20(+0.54%) |
Sep 10, 2012 | 37.81 | 38.13 | 37.74 | 38.10 | 193,988 | +0.18(+0.47%) |
Sep 07, 2012 | 38.00 | 38.08 | 37.76 | 37.92 | 212,500 | -0.18(-0.49%) |
Sep 06, 2012 | 37.54 | 38.50 | 37.41 | 38.10 | 335,108 | +0.56(+1.51%) |
Sep 05, 2012 | 37.49 | 37.77 | 37.30 | 37.54 | 290,954 | -0.10(-0.27%) |
Sep 04, 2012 | 36.84 | 37.72 | 36.78 | 37.64 | 468,404 | +0.80(+2.19%) |
Aug 31, 2012 | 37.28 | 37.28 | 36.51 | 36.84 | 254,340 | -0.16(-0.43%) |
Aug 30, 2012 | 37.02 | 37.15 | 36.79 | 36.99 | 131,110 | -0.11(-0.30%) |
Aug 29, 2012 | 36.76 | 37.17 | 36.70 | 37.10 | 238,500 | +0.46(+1.26%) |
Aug 27, 2012 | 36.67 | 36.99 | 36.40 | 36.65 | 274,266 | -0.04(-0.11%) |
Aug 24, 2012 | 35.94 | 36.70 | 35.94 | 36.69 | 233,748 | +0.51(+1.41%) |
Aug 23, 2012 | 35.85 | 36.27 | 35.67 | 36.17 | 225,068 | -0.02(-0.04%) |
Aug 22, 2012 | 36.47 | 36.55 | 36.16 | 36.19 | 188,280 | -0.26(-0.71%) |
Aug 21, 2012 | 36.19 | 36.60 | 36.13 | 36.45 | 229,220 | +0.42(+1.15%) |
Aug 20, 2012 | 35.99 | 36.24 | 35.84 | 36.03 | 179,578 | -0.09(-0.24%) |
Aug 17, 2012 | 35.74 | 36.13 | 35.66 | 36.12 | 135,784 | +0.24(+0.68%) |
Aug 16, 2012 | 35.45 | 35.95 | 35.30 | 35.88 | 185,850 | +0.32(+0.90%) |
Aug 15, 2012 | 34.73 | 35.62 | 34.65 | 35.55 | 291,666 | +0.64(+1.83%) |
Aug 14, 2012 | 35.26 | 35.33 | 34.88 | 34.91 | 262,346 | -0.20(-0.56%) |
Aug 13, 2012 | 35.30 | 35.45 | 34.88 | 35.11 | 323,950 | -0.34(-0.96%) |
Aug 10, 2012 | 35.66 | 35.66 | 35.22 | 35.45 | 126,124 | -0.22(-0.62%) |
Aug 09, 2012 | 35.60 | 35.94 | 35.48 | 35.67 | 233,240 | +0.04(+0.11%) |
Aug 08, 2012 | 35.50 | 35.69 | 35.34 | 35.63 | 219,468 | -0.09(-0.25%) |
Aug 07, 2012 | 35.78 | 36.03 | 35.63 | 35.72 | 232,156 | +0.17(+0.49%) |
Aug 06, 2012 | 35.22 | 35.62 | 35.14 | 35.55 | 738,126 | +0.40(+1.14%) |
Aug 03, 2012 | 34.82 | 35.30 | 34.56 | 35.15 | 284,874 | +0.82(+2.39%) |
Aug 02, 2012 | 34.63 | 35.33 | 33.51 | 34.33 | 1,077,864 | -0.85(-2.43%) |
Aug 01, 2012 | 35.97 | 36.09 | 35.18 | 35.18 | 414,134 | -0.77(-2.16%) |
Jul 31, 2012 | 36.27 | 36.59 | 35.91 | 35.95 | 289,028 | -0.37(-1.00%) |
Jul 30, 2012 | 36.37 | 36.55 | 36.25 | 36.32 | 312,280 | -0.05(-0.14%) |
Jul 27, 2012 | 36.40 | 36.52 | 36.23 | 36.37 | 444,080 | -0.13(-0.36%) |
Jul 26, 2012 | 37.27 | 37.33 | 36.42 | 36.50 | 192,428 | -0.40(-1.07%) |
Jul 25, 2012 | 36.55 | 36.97 | 36.55 | 36.90 | 105,768 | +0.51(+1.39%) |
Jul 24, 2012 | 36.59 | 36.67 | 36.22 | 36.39 | 182,726 | -0.18(-0.49%) |
Jul 23, 2012 | 36.78 | 36.78 | 36.33 | 36.57 | 143,064 | -0.69(-1.85%) |
Jul 20, 2012 | 37.20 | 37.44 | 36.87 | 37.26 | 244,706 | -0.23(-0.61%) |
Jul 19, 2012 | 37.56 | 37.66 | 37.41 | 37.49 | 196,546 | -0.03(-0.09%) |
Jul 18, 2012 | 37.06 | 37.72 | 37.06 | 37.52 | 188,142 | +0.29(+0.78%) |
Jul 17, 2012 | 36.92 | 37.23 | 36.57 | 37.23 | 150,326 | +0.51(+1.37%) |
Jul 16, 2012 | 36.62 | 37.07 | 36.52 | 36.73 | 264,814 | -0.04(-0.11%) |
Jul 13, 2012 | 36.77 | 37.28 | 36.60 | 36.77 | 334,784 | +0.04(+0.10%) |
Jul 12, 2012 | 36.85 | 36.88 | 36.38 | 36.73 | 219,998 | -0.49(-1.32%) |
Jul 11, 2012 | 36.87 | 37.24 | 36.87 | 37.23 | 199,242 | +0.30(+0.83%) |
Jul 10, 2012 | 37.38 | 37.47 | 36.78 | 36.92 | 189,800 | -0.29(-0.78%) |
Jul 09, 2012 | 37.05 | 37.23 | 36.89 | 37.21 | 224,080 | +0.09(+0.26%) |
Jul 06, 2012 | 36.87 | 37.14 | 36.87 | 37.12 | 244,038 | -0.15(-0.40%) |
Jul 05, 2012 | 37.34 | 37.49 | 36.88 | 37.27 | 149,074 | -0.08(-0.21%) |
Jul 03, 2012 | 36.87 | 37.35 | 36.67 | 37.34 | 122,568 | +0.48(+1.30%) |
Jul 02, 2012 | 37.12 | 37.18 | 36.22 | 36.87 | 446,614 | -0.19(-0.51%) |
Jun 29, 2012 | 37.00 | 37.05 | 36.66 | 37.05 | 278,314 | +0.54(+1.48%) |
Jun 28, 2012 | 36.21 | 36.69 | 36.05 | 36.52 | 199,934 | +0.02(+0.04%) |
Jun 27, 2012 | 35.97 | 36.55 | 35.92 | 36.50 | 229,774 | +0.52(+1.46%) |
Jun 26, 2012 | 35.80 | 36.33 | 35.76 | 35.98 | 280,402 | +0.15(+0.42%) |
Jun 25, 2012 | 35.48 | 36.06 | 35.36 | 35.83 | 204,726 | -0.13(-0.38%) |
Jun 22, 2012 | 35.48 | 35.98 | 35.32 | 35.96 | 228,976 | +0.70(+2.00%) |
Jun 21, 2012 | 35.94 | 36.17 | 35.20 | 35.26 | 241,078 | -0.78(-2.18%) |
Jun 20, 2012 | 36.19 | 36.40 | 36.01 | 36.04 | 232,224 | -0.17(-0.47%) |
Jun 19, 2012 | 35.65 | 36.41 | 35.62 | 36.21 | 179,422 | +0.72(+2.01%) |
Jun 18, 2012 | 34.98 | 35.54 | 34.96 | 35.49 | 129,146 | +0.40(+1.15%) |
Jun 15, 2012 | 35.01 | 35.26 | 34.94 | 35.09 | 302,602 | +0.09(+0.24%) |
Jun 14, 2012 | 34.85 | 35.17 | 34.80 | 35.01 | 194,264 | +0.22(+0.62%) |
Jun 13, 2012 | 34.67 | 35.05 | 34.66 | 34.79 | 164,720 | +0.14(+0.42%) |
Jun 12, 2012 | 34.60 | 34.68 | 34.31 | 34.65 | 249,556 | +0.18(+0.52%) |
Jun 11, 2012 | 35.23 | 35.23 | 34.45 | 34.47 | 141,988 | -0.47(-1.35%) |
Jun 08, 2012 | 34.77 | 35.14 | 34.61 | 34.94 | 141,768 | +0.09(+0.24%) |
Jun 07, 2012 | 35.48 | 35.54 | 34.77 | 34.85 | 208,436 | -0.28(-0.80%) |
Jun 06, 2012 | 34.82 | 35.13 | 34.69 | 35.13 | 122,608 | +0.49(+1.41%) |
Jun 05, 2012 | 34.28 | 34.70 | 34.20 | 34.64 | 123,892 | +0.19(+0.54%) |
Jun 04, 2012 | 34.35 | 34.61 | 34.20 | 34.45 | 129,010 | +0.09(+0.28%) |
Jun 01, 2012 | 33.92 | 34.59 | 32.69 | 34.36 | 180,656 | -0.49(-1.42%) |
May 31, 2012 | 34.80 | 35.09 | 34.56 | 34.85 | 344,922 | +0.05(+0.14%) |
May 30, 2012 | 34.60 | 35.09 | 34.60 | 34.80 | 172,272 | -0.28(-0.80%) |
May 29, 2012 | 34.98 | 35.35 | 34.88 | 35.09 | 140,680 | +0.23(+0.66%) |
May 25, 2012 | 35.05 | 35.14 | 34.74 | 34.85 | 158,636 | -0.15(-0.41%) |
May 24, 2012 | 34.62 | 35.02 | 34.52 | 35.00 | 237,392 | +0.37(+1.07%) |
May 23, 2012 | 34.45 | 34.67 | 34.12 | 34.63 | 215,814 | -0.09(-0.26%) |
May 22, 2012 | 35.38 | 35.44 | 34.55 | 34.72 | 240,162 | -0.69(-1.95%) |
May 21, 2012 | 35.02 | 35.45 | 34.74 | 35.41 | 149,054 | +0.54(+1.56%) |
May 18, 2012 | 35.28 | 35.34 | 34.74 | 34.87 | 177,860 | -0.52(-1.46%) |
May 17, 2012 | 35.72 | 35.76 | 35.27 | 35.38 | 192,446 | -0.36(-1.02%) |
May 16, 2012 | 35.74 | 36.02 | 35.69 | 35.74 | 100,098 | +0.05(+0.14%) |
May 15, 2012 | 35.61 | 35.91 | 35.60 | 35.70 | 146,830 | -0.04(-0.11%) |
May 14, 2012 | 35.59 | 35.98 | 35.59 | 35.73 | 159,024 | -0.23(-0.65%) |
May 11, 2012 | 35.62 | 36.02 | 35.48 | 35.97 | 211,952 | +0.06(+0.18%) |
May 10, 2012 | 35.96 | 36.21 | 35.77 | 35.91 | 283,868 | +0.19(+0.53%) |
May 09, 2012 | 35.38 | 35.92 | 35.05 | 35.72 | 357,416 | +0.11(+0.29%) |
May 08, 2012 | 35.62 | 35.81 | 35.23 | 35.61 | 272,226 | -0.12(-0.32%) |
May 07, 2012 | 35.48 | 35.85 | 35.45 | 35.73 | 163,656 | +0.10(+0.28%) |
May 04, 2012 | 35.50 | 35.68 | 35.30 | 35.62 | 395,644 | -0.05(-0.13%) |
May 03, 2012 | 35.84 | 35.97 | 35.55 | 35.67 | 311,806 | -0.35(-0.97%) |
May 02, 2012 | 35.85 | 36.12 | 35.78 | 36.02 | 460,102 | -0.13(-0.36%) |
May 01, 2012 | 36.07 | 36.74 | 35.53 | 36.15 | 613,832 | +0.37(+1.02%) |
Apr 30, 2012 | 34.51 | 36.00 | 34.51 | 35.78 | 795,720 | +1.43(+4.16%) |
Apr 27, 2012 | 34.16 | 34.63 | 34.13 | 34.35 | 163,422 | +0.21(+0.63%) |
Apr 26, 2012 | 33.68 | 34.16 | 33.45 | 34.14 | 178,954 | +0.49(+1.46%) |
Apr 25, 2012 | 33.88 | 33.90 | 33.54 | 33.65 | 303,872 | -0.05(-0.13%) |
Apr 24, 2012 | 33.38 | 33.84 | 33.28 | 33.70 | 194,240 | +0.25(+0.75%) |
Apr 23, 2012 | 33.45 | 33.55 | 33.22 | 33.45 | 137,016 | -0.52(-1.55%) |
Apr 20, 2012 | 34.09 | 34.22 | 33.77 | 33.97 | 268,094 | +0.27(+0.80%) |
Apr 19, 2012 | 33.90 | 34.02 | 33.45 | 33.70 | 214,398 | -0.17(-0.50%) |
Apr 18, 2012 | 34.19 | 34.34 | 33.71 | 33.87 | 181,428 | -0.47(-1.35%) |
Apr 17, 2012 | 33.82 | 34.56 | 33.82 | 34.34 | 206,562 | +0.76(+2.26%) |
Apr 16, 2012 | 33.62 | 33.76 | 33.22 | 33.58 | 164,138 | +0.01(+0.03%) |
Apr 13, 2012 | 33.97 | 34.07 | 33.55 | 33.56 | 140,782 | -0.59(-1.73%) |
Apr 12, 2012 | 33.83 | 34.29 | 33.80 | 34.16 | 109,422 | +0.31(+0.93%) |
Apr 11, 2012 | 33.84 | 33.90 | 33.44 | 33.84 | 227,688 | +0.21(+0.62%) |
Apr 10, 2012 | 33.89 | 33.99 | 33.56 | 33.63 | 291,222 | -0.24(-0.72%) |
Apr 09, 2012 | 33.83 | 34.05 | 33.73 | 33.88 | 279,482 | -0.52(-1.50%) |
Apr 05, 2012 | 34.35 | 34.51 | 34.26 | 34.39 | 148,326 | -0.12(-0.35%) |
Apr 04, 2012 | 34.84 | 35.02 | 34.35 | 34.51 | 207,678 | -0.74(-2.10%) |
Apr 03, 2012 | 35.58 | 35.75 | 35.22 | 35.25 | 269,622 | -0.31(-0.89%) |
Apr 02, 2012 | 34.81 | 35.63 | 34.62 | 35.56 | 347,226 | +0.72(+2.08%) |
Mar 30, 2012 | 35.41 | 35.41 | 34.84 | 34.84 | 191,244 | -0.32(-0.91%) |
Mar 29, 2012 | 34.88 | 35.24 | 34.70 | 35.16 | 153,850 | +0.06(+0.17%) |
Mar 28, 2012 | 35.07 | 35.20 | 34.94 | 35.10 | 219,700 | +0.06(+0.17%) |
Mar 27, 2012 | 35.30 | 35.30 | 34.97 | 35.04 | 158,046 | -0.11(-0.30%) |
Mar 26, 2012 | 34.95 | 35.23 | 34.81 | 35.15 | 238,230 | +0.62(+1.80%) |
Mar 23, 2012 | 34.26 | 34.84 | 34.26 | 34.52 | 266,468 | +0.20(+0.58%) |
Mar 22, 2012 | 33.99 | 34.35 | 33.98 | 34.33 | 196,670 | +0.05(+0.13%) |
Mar 21, 2012 | 34.12 | 34.47 | 34.03 | 34.28 | 200,938 | +0.15(+0.44%) |
Mar 20, 2012 | 34.23 | 34.38 | 34.08 | 34.13 | 149,292 | -0.34(-1.00%) |
Mar 19, 2012 | 33.88 | 34.62 | 33.88 | 34.48 | 279,350 | +0.51(+1.50%) |
Mar 16, 2012 | 33.67 | 34.08 | 33.55 | 33.97 | 382,528 | +0.26(+0.77%) |
Mar 15, 2012 | 33.58 | 33.90 | 33.40 | 33.70 | 136,628 | +0.09(+0.27%) |
Mar 14, 2012 | 33.52 | 33.80 | 33.47 | 33.62 | 179,900 | +0.02(+0.04%) |
Mar 13, 2012 | 33.25 | 33.62 | 33.15 | 33.60 | 169,740 | +0.61(+1.83%) |
Mar 12, 2012 | 33.32 | 33.34 | 32.90 | 32.99 | 118,918 | -0.33(-0.98%) |
Mar 09, 2012 | 32.80 | 33.72 | 32.80 | 33.32 | 181,660 | +0.46(+1.40%) |
Mar 08, 2012 | 32.67 | 32.91 | 32.28 | 32.86 | 87,916 | +0.44(+1.34%) |
Mar 07, 2012 | 32.16 | 32.48 | 32.09 | 32.42 | 176,936 | +0.32(+1.01%) |
Mar 06, 2012 | 32.43 | 32.53 | 32.02 | 32.10 | 216,502 | -0.65(-1.98%) |
Mar 05, 2012 | 32.51 | 32.84 | 32.41 | 32.75 | 211,126 | +0.10(+0.31%) |
Mar 02, 2012 | 33.26 | 33.26 | 32.53 | 32.65 | 287,632 | -0.55(-1.67%) |
Mar 01, 2012 | 33.08 | 33.66 | 32.90 | 33.20 | 276,968 | -0.31(-0.92%) |
Feb 29, 2012 | 34.15 | 34.26 | 33.49 | 33.52 | 206,552 | -0.63(-1.86%) |
Feb 28, 2012 | 34.20 | 34.20 | 33.67 | 34.15 | 435,988 | -0.02(-0.06%) |
Feb 27, 2012 | 33.63 | 34.29 | 33.40 | 34.17 | 212,872 | +0.11(+0.31%) |
Feb 24, 2012 | 33.90 | 34.15 | 33.70 | 34.06 | 138,068 | +0.05(+0.15%) |
Feb 23, 2012 | 33.70 | 34.08 | 33.52 | 34.02 | 293,968 | +0.38(+1.13%) |
Feb 22, 2012 | 33.36 | 33.80 | 33.29 | 33.63 | 179,738 | +0.15(+0.45%) |
Feb 21, 2012 | 33.69 | 33.91 | 33.20 | 33.48 | 197,532 | -0.13(-0.40%) |
Feb 17, 2012 | 33.73 | 33.80 | 33.51 | 33.62 | 174,016 | -0.08(-0.22%) |
Feb 16, 2012 | 32.94 | 33.73 | 32.90 | 33.70 | 214,434 | +0.77(+2.32%) |
Feb 15, 2012 | 33.32 | 33.38 | 32.80 | 32.93 | 134,374 | -0.38(-1.16%) |
Feb 14, 2012 | 33.43 | 33.47 | 33.14 | 33.31 | 84,666 | -0.23(-0.67%) |
Feb 13, 2012 | 33.45 | 33.64 | 33.42 | 33.54 | 84,330 | +0.41(+1.25%) |
Feb 10, 2012 | 32.88 | 33.24 | 32.72 | 33.12 | 160,906 | -0.02(-0.08%) |
Feb 09, 2012 | 33.44 | 33.48 | 33.03 | 33.15 | 109,620 | -0.24(-0.72%) |
Feb 08, 2012 | 33.55 | 33.64 | 33.23 | 33.39 | 138,294 | -0.19(-0.57%) |
Feb 07, 2012 | 33.62 | 33.68 | 33.36 | 33.58 | 122,722 | -0.12(-0.37%) |
Feb 06, 2012 | 33.74 | 33.80 | 33.58 | 33.70 | 130,670 | -0.22(-0.65%) |
Feb 03, 2012 | 34.13 | 34.48 | 33.78 | 33.92 | 275,936 | -0.01(-0.01%) |
Feb 02, 2012 | 33.69 | 34.00 | 33.60 | 33.93 | 187,496 | +0.25(+0.74%) |