Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.08 | 44.76 | 43.88 | 44.19 | 1,036,531 | +0.16(+0.37%) |
Jan 30, 2013 | 44.31 | 44.35 | 43.85 | 44.03 | 398,951 | -0.36(-0.81%) |
Jan 29, 2013 | 43.61 | 44.44 | 43.26 | 44.39 | 425,499 | +0.76(+1.75%) |
Jan 28, 2013 | 43.77 | 44.00 | 42.83 | 43.63 | 440,710 | -0.24(-0.54%) |
Jan 25, 2013 | 43.32 | 43.99 | 43.31 | 43.86 | 654,432 | +0.57(+1.33%) |
Jan 24, 2013 | 42.68 | 43.33 | 42.68 | 43.29 | 413,111 | +0.44(+1.03%) |
Jan 23, 2013 | 42.71 | 42.99 | 42.59 | 42.85 | 230,407 | +0.16(+0.38%) |
Jan 22, 2013 | 42.36 | 42.68 | 41.99 | 42.68 | 240,181 | +0.33(+0.77%) |
Jan 18, 2013 | 42.79 | 43.01 | 42.21 | 42.36 | 267,368 | -0.26(-0.62%) |
Jan 17, 2013 | 42.21 | 42.75 | 42.09 | 42.62 | 192,275 | +0.66(+1.56%) |
Jan 16, 2013 | 41.69 | 42.04 | 41.49 | 41.96 | 225,881 | +0.10(+0.23%) |
Jan 15, 2013 | 41.52 | 41.94 | 41.52 | 41.86 | 308,698 | +0.06(+0.14%) |
Jan 14, 2013 | 41.94 | 41.99 | 41.58 | 41.81 | 142,348 | -0.19(-0.45%) |
Jan 11, 2013 | 41.60 | 42.14 | 41.50 | 41.99 | 288,926 | +0.31(+0.75%) |
Jan 10, 2013 | 42.19 | 42.31 | 41.32 | 41.68 | 309,548 | -0.38(-0.90%) |
Jan 09, 2013 | 41.58 | 42.09 | 41.40 | 42.06 | 374,277 | +0.55(+1.32%) |
Jan 08, 2013 | 41.92 | 42.03 | 41.21 | 41.51 | 226,957 | -0.27(-0.65%) |
Jan 07, 2013 | 41.81 | 41.94 | 41.54 | 41.78 | 285,254 | -0.09(-0.22%) |
Jan 04, 2013 | 41.50 | 42.05 | 41.41 | 41.87 | 374,355 | +0.46(+1.10%) |
Jan 03, 2013 | 40.85 | 41.70 | 40.85 | 41.41 | 424,843 | +0.52(+1.27%) |
Jan 02, 2013 | 40.94 | 40.99 | 39.86 | 40.90 | 589,944 | +1.03(+2.59%) |
Dec 31, 2012 | 39.41 | 39.98 | 39.17 | 39.86 | 324,112 | +0.59(+1.50%) |
Dec 28, 2012 | 39.00 | 39.58 | 39.00 | 39.27 | 267,883 | -0.11(-0.27%) |
Dec 27, 2012 | 39.63 | 39.70 | 38.86 | 39.38 | 281,972 | -0.11(-0.27%) |
Dec 26, 2012 | 39.79 | 39.88 | 39.31 | 39.49 | 543,931 | -0.30(-0.74%) |
Dec 24, 2012 | 40.04 | 40.15 | 39.48 | 39.78 | 126,955 | -0.19(-0.47%) |
Dec 21, 2012 | 39.09 | 39.97 | 38.59 | 39.97 | 1,516,833 | -0.08(-0.20%) |
Dec 20, 2012 | 39.59 | 40.11 | 39.32 | 40.05 | 309,581 | +0.42(+1.05%) |
Dec 19, 2012 | 40.01 | 40.10 | 39.42 | 39.63 | 376,085 | -0.21(-0.53%) |
Dec 18, 2012 | 39.41 | 39.99 | 39.41 | 39.85 | 405,053 | +0.37(+0.93%) |
Dec 17, 2012 | 39.45 | 39.51 | 38.98 | 39.48 | 329,950 | +0.25(+0.65%) |
Dec 14, 2012 | 39.07 | 39.31 | 38.79 | 39.23 | 437,825 | -0.03(-0.08%) |
Dec 13, 2012 | 39.30 | 39.54 | 38.99 | 39.26 | 422,523 | -0.05(-0.13%) |
Dec 12, 2012 | 39.27 | 39.66 | 39.06 | 39.31 | 581,494 | +0.18(+0.46%) |
Dec 11, 2012 | 39.17 | 39.30 | 38.72 | 39.13 | 448,011 | +0.11(+0.27%) |
Dec 10, 2012 | 38.71 | 39.16 | 38.51 | 39.02 | 334,606 | +0.24(+0.63%) |
Dec 07, 2012 | 38.83 | 39.09 | 38.38 | 38.78 | 367,998 | +0.11(+0.30%) |
Dec 06, 2012 | 38.67 | 38.95 | 38.51 | 38.66 | 324,763 | +0.00(+0.00%) |
Dec 05, 2012 | 38.47 | 38.92 | 38.27 | 38.66 | 510,084 | +0.21(+0.55%) |
Dec 04, 2012 | 38.33 | 38.60 | 37.94 | 38.45 | 599,301 | -0.32(-0.82%) |
Nov 30, 2012 | 38.52 | 38.78 | 38.17 | 38.77 | 627,532 | +0.36(+0.93%) |
Nov 29, 2012 | 38.23 | 38.47 | 37.86 | 38.41 | 303,079 | +0.53(+1.40%) |
Nov 28, 2012 | 37.50 | 37.97 | 36.98 | 37.88 | 285,057 | +0.19(+0.50%) |
Nov 27, 2012 | 37.66 | 38.07 | 37.50 | 37.69 | 330,706 | +0.10(+0.26%) |
Nov 26, 2012 | 37.48 | 37.90 | 37.21 | 37.59 | 305,692 | -0.07(-0.17%) |
Nov 23, 2012 | 37.13 | 37.67 | 36.72 | 37.66 | 124,717 | +0.59(+1.58%) |
Nov 21, 2012 | 37.04 | 37.10 | 36.74 | 37.07 | 225,840 | +0.03(+0.09%) |
Nov 20, 2012 | 36.46 | 37.06 | 36.26 | 37.04 | 343,402 | +0.54(+1.48%) |
Nov 19, 2012 | 36.16 | 36.57 | 35.97 | 36.50 | 391,112 | +0.83(+2.33%) |
Nov 16, 2012 | 35.64 | 35.79 | 35.28 | 35.67 | 472,495 | +0.17(+0.48%) |
Nov 15, 2012 | 35.33 | 35.74 | 35.28 | 35.50 | 543,015 | +0.02(+0.05%) |
Nov 14, 2012 | 36.01 | 36.08 | 35.42 | 35.48 | 514,531 | -0.38(-1.07%) |
Nov 13, 2012 | 35.50 | 36.26 | 35.50 | 35.86 | 323,019 | +0.07(+0.18%) |
Nov 12, 2012 | 35.80 | 35.83 | 35.50 | 35.80 | 333,744 | +0.18(+0.50%) |
Nov 09, 2012 | 34.94 | 36.01 | 34.94 | 35.62 | 734,435 | +0.48(+1.37%) |
Nov 08, 2012 | 35.92 | 36.25 | 35.14 | 35.14 | 722,726 | -0.70(-1.96%) |
Nov 07, 2012 | 36.68 | 36.92 | 35.63 | 35.84 | 697,044 | -1.37(-3.68%) |
Nov 06, 2012 | 36.86 | 37.51 | 36.35 | 37.21 | 922,853 | +0.86(+2.36%) |
Nov 05, 2012 | 35.08 | 36.52 | 35.08 | 36.35 | 579,531 | +1.13(+3.22%) |
Nov 02, 2012 | 35.96 | 36.30 | 35.15 | 35.22 | 601,559 | -0.59(-1.64%) |
Nov 01, 2012 | 35.85 | 36.28 | 34.25 | 35.81 | 1,055,329 | +0.42(+1.18%) |
Oct 31, 2012 | 33.05 | 37.67 | 33.00 | 35.39 | 2,102,297 | +3.57(+11.20%) |
Oct 26, 2012 | 32.02 | 31.82 | 31.82 | 31.82 | 372,424 | -0.16(-0.51%) |
Oct 25, 2012 | 32.27 | 32.27 | 31.82 | 31.99 | 542,655 | +0.01(+0.03%) |
Oct 24, 2012 | 32.53 | 32.75 | 31.92 | 31.98 | 399,186 | -0.47(-1.43%) |
Oct 23, 2012 | 32.07 | 32.49 | 31.68 | 32.44 | 351,211 | -0.03(-0.10%) |
Oct 19, 2012 | 33.28 | 33.36 | 32.35 | 32.48 | 658,732 | -1.01(-3.02%) |
Oct 18, 2012 | 33.15 | 34.07 | 33.15 | 33.49 | 598,975 | +0.29(+0.89%) |
Oct 17, 2012 | 33.04 | 33.48 | 32.68 | 33.20 | 700,263 | +0.21(+0.64%) |
Oct 16, 2012 | 32.22 | 33.04 | 32.11 | 32.98 | 468,400 | +0.91(+2.82%) |
Oct 15, 2012 | 31.82 | 32.13 | 31.53 | 32.08 | 356,410 | +0.37(+1.16%) |
Oct 12, 2012 | 31.52 | 31.87 | 31.50 | 31.71 | 480,062 | +0.16(+0.49%) |
Oct 11, 2012 | 31.52 | 31.82 | 31.38 | 31.55 | 682,662 | +0.35(+1.12%) |
Oct 10, 2012 | 31.10 | 31.54 | 31.01 | 31.20 | 612,557 | -0.02(-0.05%) |
Oct 09, 2012 | 31.32 | 31.52 | 30.71 | 31.22 | 705,162 | -0.16(-0.49%) |
Oct 08, 2012 | 31.73 | 31.73 | 31.28 | 31.38 | 297,880 | -0.41(-1.28%) |
Oct 05, 2012 | 31.79 | 32.31 | 31.60 | 31.78 | 348,919 | +0.16(+0.49%) |
Oct 04, 2012 | 31.45 | 31.72 | 31.17 | 31.63 | 319,502 | +0.29(+0.94%) |
Oct 03, 2012 | 31.58 | 31.58 | 30.93 | 31.33 | 375,386 | +0.24(+0.79%) |
Oct 02, 2012 | 31.31 | 31.36 | 30.90 | 31.09 | 544,890 | -0.17(-0.55%) |
Oct 01, 2012 | 31.87 | 31.96 | 31.06 | 31.26 | 1,364,232 | -0.60(-1.90%) |
Sep 28, 2012 | 31.50 | 32.03 | 31.47 | 31.86 | 384,624 | +0.21(+0.67%) |
Sep 27, 2012 | 31.67 | 31.71 | 31.27 | 31.65 | 452,456 | +0.27(+0.86%) |
Sep 26, 2012 | 31.63 | 31.81 | 30.87 | 31.38 | 571,647 | -0.29(-0.93%) |
Sep 25, 2012 | 32.75 | 32.75 | 31.67 | 31.68 | 636,929 | -0.97(-2.96%) |
Sep 24, 2012 | 33.04 | 33.30 | 32.60 | 32.64 | 385,102 | -0.51(-1.54%) |
Sep 21, 2012 | 33.38 | 33.44 | 32.82 | 33.16 | 856,454 | -0.01(-0.02%) |
Sep 20, 2012 | 32.80 | 33.20 | 32.25 | 33.16 | 436,568 | +0.19(+0.59%) |
Sep 19, 2012 | 33.34 | 33.72 | 32.89 | 32.97 | 344,233 | -0.14(-0.42%) |
Sep 18, 2012 | 33.54 | 33.77 | 32.82 | 33.11 | 848,908 | -0.50(-1.47%) |
Sep 17, 2012 | 34.18 | 37.46 | 33.56 | 33.60 | 354,725 | -0.77(-2.25%) |
Sep 14, 2012 | 34.06 | 34.72 | 34.05 | 34.37 | 408,445 | +0.39(+1.15%) |
Sep 13, 2012 | 34.20 | 34.38 | 33.55 | 33.98 | 483,965 | -0.20(-0.59%) |
Sep 12, 2012 | 34.18 | 34.36 | 33.85 | 34.19 | 218,274 | +0.06(+0.17%) |
Sep 11, 2012 | 34.14 | 34.46 | 33.99 | 34.13 | 386,907 | +0.04(+0.12%) |
Sep 10, 2012 | 34.52 | 34.69 | 33.99 | 34.09 | 310,509 | -0.50(-1.46%) |
Sep 07, 2012 | 34.13 | 34.89 | 34.13 | 34.59 | 292,289 | +0.63(+1.87%) |
Sep 06, 2012 | 33.23 | 34.42 | 32.66 | 33.96 | 471,909 | +0.94(+2.85%) |
Sep 05, 2012 | 33.49 | 33.70 | 32.94 | 33.02 | 461,869 | -0.54(-1.60%) |
Sep 04, 2012 | 33.59 | 33.72 | 32.70 | 33.55 | 540,116 | +0.04(+0.12%) |
Aug 31, 2012 | 33.77 | 34.07 | 33.24 | 33.51 | 511,497 | +0.00(+0.00%) |
Aug 30, 2012 | 33.82 | 33.98 | 33.22 | 33.51 | 404,249 | -0.58(-1.69%) |
Aug 29, 2012 | 34.82 | 35.07 | 34.03 | 34.09 | 528,878 | -0.77(-2.21%) |
Aug 27, 2012 | 35.01 | 35.21 | 34.40 | 34.86 | 307,682 | -0.02(-0.05%) |
Aug 24, 2012 | 34.67 | 35.17 | 34.63 | 34.88 | 238,489 | -0.02(-0.07%) |
Aug 23, 2012 | 34.94 | 35.21 | 34.72 | 34.90 | 378,515 | -0.11(-0.30%) |
Aug 22, 2012 | 34.90 | 35.17 | 34.63 | 35.01 | 256,890 | +0.03(+0.09%) |
Aug 21, 2012 | 34.78 | 35.25 | 34.64 | 34.98 | 365,955 | +0.38(+1.10%) |
Aug 20, 2012 | 34.70 | 34.88 | 34.34 | 34.59 | 372,834 | -0.17(-0.49%) |
Aug 17, 2012 | 34.18 | 34.95 | 34.18 | 34.76 | 415,056 | +0.57(+1.66%) |
Aug 16, 2012 | 33.62 | 34.29 | 33.39 | 34.20 | 483,544 | +0.50(+1.50%) |
Aug 15, 2012 | 33.29 | 33.86 | 33.29 | 33.69 | 303,358 | +0.37(+1.12%) |
Aug 14, 2012 | 33.62 | 33.85 | 33.14 | 33.32 | 432,687 | -0.03(-0.10%) |
Aug 13, 2012 | 33.62 | 33.72 | 32.94 | 33.35 | 426,083 | -0.39(-1.16%) |
Aug 10, 2012 | 33.09 | 33.78 | 33.07 | 33.74 | 438,937 | +0.45(+1.34%) |
Aug 09, 2012 | 33.09 | 33.85 | 33.03 | 33.29 | 749,984 | +0.25(+0.76%) |
Aug 08, 2012 | 33.63 | 33.63 | 32.83 | 33.04 | 998,235 | -0.93(-2.75%) |
Aug 07, 2012 | 33.21 | 34.18 | 33.21 | 33.98 | 585,800 | +0.89(+2.70%) |
Aug 06, 2012 | 33.39 | 33.56 | 33.05 | 33.08 | 316,541 | -0.24(-0.71%) |
Aug 03, 2012 | 32.88 | 33.52 | 32.54 | 33.32 | 459,895 | +0.97(+3.01%) |
Aug 02, 2012 | 32.43 | 32.80 | 32.02 | 32.34 | 582,506 | -0.25(-0.77%) |
Aug 01, 2012 | 32.51 | 32.89 | 32.46 | 32.60 | 693,825 | +0.20(+0.60%) |
Jul 31, 2012 | 32.16 | 33.13 | 32.16 | 32.40 | 550,057 | -0.46(-1.41%) |
Jul 30, 2012 | 33.15 | 33.49 | 31.55 | 32.86 | 1,473,170 | -3.24(-8.98%) |
Jul 27, 2012 | 35.26 | 36.39 | 35.06 | 36.11 | 437,290 | +1.25(+3.59%) |
Jul 26, 2012 | 35.02 | 35.42 | 34.40 | 34.85 | 475,279 | +0.55(+1.61%) |
Jul 25, 2012 | 35.33 | 35.43 | 34.17 | 34.30 | 570,188 | -1.02(-2.88%) |
Jul 24, 2012 | 36.07 | 36.24 | 34.92 | 35.32 | 310,080 | -0.72(-2.01%) |
Jul 23, 2012 | 35.50 | 36.21 | 34.85 | 36.04 | 263,176 | -0.20(-0.54%) |
Jul 20, 2012 | 35.92 | 36.32 | 35.66 | 36.24 | 397,124 | -0.02(-0.04%) |
Jul 19, 2012 | 36.12 | 36.60 | 35.81 | 36.25 | 276,769 | +0.38(+1.06%) |
Jul 18, 2012 | 34.88 | 35.89 | 34.63 | 35.87 | 434,624 | +0.90(+2.58%) |
Jul 17, 2012 | 35.11 | 35.33 | 34.41 | 34.97 | 271,283 | +0.04(+0.12%) |
Jul 16, 2012 | 35.42 | 35.72 | 34.79 | 34.93 | 312,930 | -0.56(-1.58%) |
Jul 13, 2012 | 34.65 | 35.54 | 34.53 | 35.49 | 495,870 | +1.00(+2.90%) |
Jul 12, 2012 | 33.98 | 34.67 | 33.83 | 34.49 | 432,432 | +0.15(+0.45%) |
Jul 11, 2012 | 34.47 | 34.63 | 34.17 | 34.33 | 737,358 | -0.16(-0.47%) |
Jul 10, 2012 | 35.50 | 35.79 | 34.39 | 34.50 | 504,886 | -0.81(-2.30%) |
Jul 09, 2012 | 35.21 | 35.36 | 34.87 | 35.31 | 325,531 | +0.00(+0.00%) |
Jul 06, 2012 | 35.64 | 35.95 | 34.86 | 35.31 | 214,147 | -0.77(-2.14%) |
Jul 05, 2012 | 35.37 | 36.14 | 35.36 | 36.08 | 441,375 | +0.51(+1.44%) |
Jul 03, 2012 | 35.13 | 35.65 | 35.10 | 35.57 | 270,427 | +0.38(+1.09%) |
Jul 02, 2012 | 35.59 | 35.73 | 34.81 | 35.19 | 528,361 | -0.39(-1.10%) |
Jun 29, 2012 | 35.23 | 35.62 | 35.05 | 35.58 | 422,206 | +1.25(+3.65%) |
Jun 28, 2012 | 33.93 | 34.44 | 33.84 | 34.33 | 1,127,929 | -0.02(-0.07%) |
Jun 27, 2012 | 34.43 | 34.66 | 34.20 | 34.35 | 423,151 | +0.09(+0.26%) |
Jun 26, 2012 | 33.84 | 34.37 | 33.58 | 34.26 | 536,295 | +0.61(+1.80%) |
Jun 25, 2012 | 34.16 | 34.23 | 33.52 | 33.65 | 616,357 | -0.95(-2.76%) |
Jun 22, 2012 | 34.31 | 34.71 | 34.09 | 34.61 | 1,711,063 | +0.55(+1.62%) |
Jun 21, 2012 | 35.66 | 35.85 | 33.83 | 34.06 | 972,064 | -1.66(-4.64%) |
Jun 20, 2012 | 36.38 | 36.48 | 35.48 | 35.72 | 648,327 | -0.77(-2.11%) |
Jun 19, 2012 | 35.64 | 37.05 | 35.57 | 36.49 | 767,866 | +1.14(+3.23%) |
Jun 18, 2012 | 34.80 | 35.44 | 34.30 | 35.35 | 925,466 | +0.25(+0.71%) |
Jun 15, 2012 | 35.58 | 35.77 | 34.96 | 35.09 | 1,080,305 | -0.35(-0.98%) |
Jun 14, 2012 | 35.91 | 36.18 | 35.24 | 35.44 | 556,710 | -0.48(-1.33%) |
Jun 13, 2012 | 36.40 | 36.71 | 35.80 | 35.92 | 534,586 | -0.57(-1.55%) |
Jun 12, 2012 | 36.29 | 36.53 | 35.97 | 36.49 | 484,002 | +0.39(+1.08%) |
Jun 11, 2012 | 37.42 | 37.48 | 36.04 | 36.10 | 481,627 | -0.90(-2.43%) |
Jun 08, 2012 | 36.95 | 37.37 | 36.66 | 37.00 | 497,748 | -0.06(-0.17%) |
Jun 07, 2012 | 37.53 | 38.10 | 37.00 | 37.06 | 346,860 | -0.09(-0.24%) |
Jun 06, 2012 | 36.19 | 37.15 | 36.19 | 37.15 | 298,882 | +1.21(+3.38%) |
Jun 05, 2012 | 35.84 | 36.02 | 35.35 | 35.94 | 624,860 | -0.11(-0.29%) |
Jun 04, 2012 | 36.54 | 36.83 | 35.30 | 36.04 | 826,237 | -0.49(-1.35%) |
Jun 01, 2012 | 37.64 | 37.73 | 36.33 | 36.53 | 708,136 | -1.97(-5.11%) |
May 31, 2012 | 39.38 | 39.38 | 38.22 | 38.50 | 900,697 | -0.88(-2.24%) |
May 30, 2012 | 39.50 | 39.92 | 39.26 | 39.38 | 280,819 | -0.66(-1.66%) |
May 29, 2012 | 39.84 | 40.75 | 39.73 | 40.05 | 325,128 | +0.77(+1.96%) |
May 25, 2012 | 40.03 | 40.21 | 39.13 | 39.28 | 241,123 | -0.79(-1.98%) |
May 24, 2012 | 40.01 | 40.07 | 39.23 | 40.07 | 381,359 | +0.51(+1.29%) |
May 23, 2012 | 38.30 | 39.56 | 38.26 | 39.56 | 301,357 | +0.74(+1.92%) |
May 22, 2012 | 38.21 | 38.91 | 38.21 | 38.82 | 352,775 | +0.59(+1.55%) |
May 21, 2012 | 37.13 | 38.24 | 37.02 | 38.23 | 395,647 | +1.04(+2.81%) |
May 18, 2012 | 37.72 | 37.82 | 37.00 | 37.18 | 566,623 | -0.26(-0.69%) |
May 17, 2012 | 39.00 | 39.34 | 37.35 | 37.44 | 527,816 | -1.56(-4.00%) |
May 16, 2012 | 39.44 | 39.77 | 38.91 | 39.00 | 261,159 | -0.23(-0.58%) |
May 15, 2012 | 39.33 | 39.72 | 39.09 | 39.23 | 264,225 | -0.06(-0.16%) |
May 14, 2012 | 39.23 | 39.71 | 38.75 | 39.29 | 209,040 | -0.46(-1.16%) |
May 11, 2012 | 39.26 | 40.05 | 39.02 | 39.76 | 306,057 | +0.17(+0.43%) |
May 10, 2012 | 39.94 | 40.05 | 39.44 | 39.59 | 404,345 | -0.06(-0.14%) |
May 09, 2012 | 38.96 | 39.90 | 38.78 | 39.64 | 463,566 | +0.25(+0.64%) |
May 08, 2012 | 39.37 | 39.59 | 38.53 | 39.39 | 827,071 | -0.40(-1.00%) |
May 07, 2012 | 39.20 | 39.93 | 39.08 | 39.79 | 348,119 | +0.35(+0.88%) |
May 04, 2012 | 40.01 | 40.19 | 39.25 | 39.44 | 411,571 | -0.87(-2.17%) |
May 03, 2012 | 40.54 | 40.73 | 39.98 | 40.31 | 555,765 | -0.14(-0.34%) |
May 02, 2012 | 39.65 | 40.60 | 39.36 | 40.45 | 461,044 | +0.58(+1.46%) |
May 01, 2012 | 39.54 | 40.34 | 39.32 | 39.87 | 350,226 | +0.21(+0.53%) |
Apr 30, 2012 | 40.00 | 40.00 | 39.20 | 39.66 | 329,417 | -0.28(-0.69%) |
Apr 27, 2012 | 39.93 | 40.05 | 39.49 | 39.93 | 427,269 | +0.31(+0.78%) |
Apr 26, 2012 | 39.25 | 39.73 | 38.87 | 39.63 | 505,217 | +0.38(+0.97%) |
Apr 25, 2012 | 38.79 | 39.61 | 38.67 | 39.25 | 773,417 | +1.03(+2.69%) |
Apr 24, 2012 | 37.87 | 38.40 | 37.36 | 38.22 | 625,675 | +1.27(+3.44%) |
Apr 23, 2012 | 37.08 | 37.08 | 36.28 | 36.95 | 269,061 | -0.53(-1.42%) |
Apr 20, 2012 | 37.38 | 37.98 | 37.21 | 37.48 | 221,699 | +0.27(+0.72%) |
Apr 19, 2012 | 37.34 | 37.89 | 36.94 | 37.21 | 337,061 | -0.19(-0.50%) |
Apr 18, 2012 | 37.20 | 37.69 | 37.03 | 37.40 | 348,154 | -0.02(-0.06%) |
Apr 17, 2012 | 36.67 | 37.55 | 36.64 | 37.42 | 387,675 | +1.11(+3.05%) |
Apr 16, 2012 | 36.16 | 36.67 | 35.89 | 36.32 | 230,660 | +0.38(+1.06%) |
Apr 13, 2012 | 36.47 | 36.49 | 35.89 | 35.94 | 193,004 | -0.64(-1.75%) |
Apr 12, 2012 | 35.78 | 36.70 | 35.69 | 36.58 | 238,211 | +0.82(+2.29%) |
Apr 11, 2012 | 35.35 | 35.80 | 35.30 | 35.76 | 253,189 | +0.65(+1.84%) |
Apr 10, 2012 | 35.84 | 36.41 | 35.01 | 35.11 | 378,974 | -0.79(-2.21%) |
Apr 09, 2012 | 35.95 | 35.95 | 35.53 | 35.90 | 261,704 | -0.61(-1.66%) |
Apr 05, 2012 | 36.38 | 36.77 | 36.38 | 36.51 | 294,276 | -0.08(-0.22%) |
Apr 04, 2012 | 36.55 | 36.72 | 36.06 | 36.59 | 365,789 | -0.36(-0.96%) |
Apr 03, 2012 | 36.92 | 37.14 | 36.53 | 36.95 | 350,465 | +0.02(+0.04%) |
Apr 02, 2012 | 36.64 | 37.29 | 36.29 | 36.93 | 509,542 | +0.23(+0.64%) |
Mar 30, 2012 | 36.46 | 36.83 | 36.34 | 36.70 | 463,924 | +0.32(+0.89%) |
Mar 29, 2012 | 36.18 | 36.52 | 35.77 | 36.37 | 258,969 | -0.19(-0.51%) |
Mar 28, 2012 | 37.00 | 37.04 | 35.92 | 36.56 | 361,954 | -0.18(-0.48%) |
Mar 27, 2012 | 36.98 | 36.99 | 36.70 | 36.74 | 264,340 | -0.06(-0.18%) |
Mar 26, 2012 | 36.77 | 36.95 | 36.24 | 36.80 | 339,194 | +0.48(+1.33%) |
Mar 23, 2012 | 36.04 | 36.45 | 35.81 | 36.32 | 358,151 | +0.23(+0.63%) |
Mar 22, 2012 | 36.86 | 37.40 | 35.83 | 36.09 | 436,785 | -1.06(-2.84%) |
Mar 21, 2012 | 37.16 | 37.33 | 36.91 | 37.15 | 675,339 | +0.04(+0.11%) |
Mar 20, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 382,652 | -0.64(-1.71%) |
Mar 19, 2012 | 37.74 | 38.17 | 37.67 | 37.75 | 478,334 | -0.14(-0.36%) |
Mar 16, 2012 | 38.10 | 38.27 | 37.83 | 37.89 | 535,691 | -0.26(-0.68%) |
Mar 15, 2012 | 38.32 | 38.59 | 38.10 | 38.15 | 406,260 | +0.02(+0.06%) |
Mar 14, 2012 | 38.16 | 38.46 | 38.08 | 38.12 | 279,497 | -0.16(-0.42%) |
Mar 13, 2012 | 37.74 | 38.29 | 37.70 | 38.28 | 476,737 | +0.73(+1.95%) |
Mar 12, 2012 | 37.88 | 37.99 | 37.47 | 37.55 | 278,157 | -0.25(-0.66%) |
Mar 09, 2012 | 37.49 | 38.22 | 37.41 | 37.80 | 280,987 | +0.34(+0.90%) |
Mar 08, 2012 | 37.08 | 37.66 | 36.94 | 37.46 | 529,653 | +0.72(+1.95%) |
Mar 07, 2012 | 36.60 | 36.88 | 36.29 | 36.74 | 290,816 | +0.46(+1.27%) |
Mar 06, 2012 | 36.79 | 36.87 | 36.19 | 36.29 | 517,393 | -0.75(-2.02%) |
Mar 05, 2012 | 37.09 | 37.30 | 36.87 | 37.04 | 288,486 | -0.09(-0.24%) |
Mar 02, 2012 | 37.65 | 37.75 | 36.95 | 37.12 | 429,714 | -0.48(-1.27%) |
Mar 01, 2012 | 37.53 | 37.79 | 37.34 | 37.60 | 328,353 | +0.36(+0.97%) |
Feb 29, 2012 | 37.42 | 37.82 | 37.15 | 37.24 | 381,633 | -0.10(-0.26%) |
Feb 28, 2012 | 37.45 | 37.69 | 37.04 | 37.33 | 290,437 | -0.10(-0.26%) |
Feb 27, 2012 | 37.27 | 37.70 | 36.70 | 37.43 | 367,043 | -0.23(-0.60%) |
Feb 24, 2012 | 37.46 | 37.86 | 37.10 | 37.66 | 360,505 | +0.27(+0.71%) |
Feb 23, 2012 | 37.49 | 37.82 | 36.88 | 37.39 | 367,244 | -0.06(-0.15%) |
Feb 22, 2012 | 37.64 | 37.99 | 37.20 | 37.45 | 334,681 | -0.15(-0.41%) |
Feb 21, 2012 | 37.12 | 37.80 | 37.11 | 37.60 | 369,895 | +0.68(+1.83%) |
Feb 17, 2012 | 37.77 | 38.49 | 36.78 | 36.92 | 459,452 | +0.27(+0.73%) |
Feb 16, 2012 | 36.17 | 36.75 | 36.07 | 36.66 | 516,906 | +0.50(+1.38%) |
Feb 15, 2012 | 37.03 | 37.03 | 36.04 | 36.16 | 490,193 | -0.66(-1.80%) |
Feb 14, 2012 | 36.82 | 36.97 | 36.50 | 36.82 | 316,132 | -0.10(-0.28%) |
Feb 13, 2012 | 36.45 | 36.94 | 35.99 | 36.92 | 246,886 | +0.94(+2.60%) |
Feb 10, 2012 | 35.96 | 36.19 | 35.63 | 35.99 | 312,175 | -0.29(-0.80%) |
Feb 09, 2012 | 36.57 | 36.74 | 36.05 | 36.28 | 372,537 | -0.19(-0.53%) |
Feb 08, 2012 | 36.54 | 36.91 | 36.29 | 36.47 | 284,736 | -0.02(-0.07%) |
Feb 07, 2012 | 36.34 | 36.87 | 36.22 | 36.50 | 392,392 | -0.06(-0.18%) |
Feb 06, 2012 | 36.45 | 36.76 | 36.29 | 36.56 | 296,651 | -0.04(-0.11%) |
Feb 03, 2012 | 35.79 | 36.75 | 35.47 | 36.60 | 436,491 | +1.22(+3.44%) |
Feb 02, 2012 | 35.83 | 35.84 | 35.33 | 35.38 | 347,377 | -0.28(-0.79%) |