Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.80 | 38.39 | 37.60 | 38.38 | 1,366,653 | +0.54(+1.42%) |
Dec 28, 2012 | 37.89 | 38.16 | 37.75 | 37.84 | 883,638 | -0.29(-0.77%) |
Dec 27, 2012 | 38.23 | 38.36 | 37.87 | 38.14 | 826,056 | -0.04(-0.10%) |
Dec 26, 2012 | 38.44 | 38.51 | 38.07 | 38.17 | 760,963 | -0.20(-0.52%) |
Dec 24, 2012 | 38.51 | 38.57 | 38.30 | 38.37 | 390,396 | -0.15(-0.39%) |
Dec 21, 2012 | 38.53 | 38.71 | 38.17 | 38.52 | 2,141,345 | -0.32(-0.83%) |
Dec 20, 2012 | 38.81 | 38.98 | 38.56 | 38.84 | 1,392,327 | +0.07(+0.17%) |
Dec 19, 2012 | 39.22 | 39.28 | 38.78 | 38.78 | 917,182 | -0.44(-1.13%) |
Dec 18, 2012 | 38.73 | 39.25 | 38.60 | 39.22 | 1,255,725 | +0.57(+1.49%) |
Dec 17, 2012 | 38.52 | 38.69 | 38.39 | 38.64 | 963,837 | +0.36(+0.93%) |
Dec 14, 2012 | 38.59 | 38.70 | 38.23 | 38.29 | 1,007,632 | -0.32(-0.83%) |
Dec 13, 2012 | 38.99 | 39.03 | 38.43 | 38.61 | 876,880 | -0.42(-1.09%) |
Dec 12, 2012 | 39.21 | 39.35 | 38.98 | 39.03 | 858,997 | -0.06(-0.14%) |
Dec 11, 2012 | 38.89 | 39.09 | 38.80 | 39.09 | 1,768,685 | +0.43(+1.12%) |
Dec 10, 2012 | 38.82 | 38.99 | 38.65 | 38.65 | 1,189,673 | -0.23(-0.58%) |
Dec 07, 2012 | 39.04 | 39.08 | 38.62 | 38.88 | 1,341,574 | +0.00(+0.00%) |
Dec 06, 2012 | 38.74 | 38.98 | 38.65 | 38.88 | 949,591 | +0.21(+0.54%) |
Dec 05, 2012 | 38.62 | 38.93 | 38.46 | 38.67 | 1,237,563 | +0.10(+0.27%) |
Dec 04, 2012 | 38.40 | 38.70 | 38.30 | 38.57 | 1,210,626 | +0.07(+0.17%) |
Nov 30, 2012 | 38.54 | 38.64 | 38.35 | 38.50 | 1,391,460 | -0.08(-0.22%) |
Nov 29, 2012 | 38.60 | 38.84 | 38.33 | 38.59 | 1,046,121 | +0.11(+0.29%) |
Nov 28, 2012 | 38.17 | 38.57 | 37.99 | 38.47 | 1,225,750 | +0.16(+0.42%) |
Nov 27, 2012 | 38.57 | 38.81 | 38.30 | 38.31 | 718,191 | -0.33(-0.85%) |
Nov 26, 2012 | 38.65 | 38.82 | 38.45 | 38.64 | 739,580 | -0.20(-0.51%) |
Nov 23, 2012 | 38.58 | 38.84 | 38.53 | 38.84 | 411,356 | +0.43(+1.13%) |
Nov 21, 2012 | 38.51 | 38.52 | 38.27 | 38.41 | 723,842 | +0.10(+0.27%) |
Nov 20, 2012 | 38.29 | 38.46 | 37.98 | 38.30 | 1,789,366 | -0.10(-0.27%) |
Nov 19, 2012 | 38.69 | 38.79 | 38.23 | 38.41 | 1,207,583 | +0.11(+0.29%) |
Nov 16, 2012 | 37.49 | 38.30 | 37.21 | 38.29 | 3,943,850 | +0.84(+2.23%) |
Nov 15, 2012 | 37.60 | 37.78 | 37.26 | 37.46 | 1,299,535 | -0.08(-0.23%) |
Nov 14, 2012 | 38.21 | 38.42 | 37.47 | 37.54 | 1,195,882 | -0.65(-1.70%) |
Nov 13, 2012 | 38.37 | 38.74 | 38.16 | 38.19 | 804,931 | -0.36(-0.93%) |
Nov 12, 2012 | 38.76 | 38.89 | 38.28 | 38.55 | 1,569,037 | -0.13(-0.34%) |
Nov 09, 2012 | 38.12 | 38.94 | 38.09 | 38.68 | 1,248,857 | +0.48(+1.26%) |
Nov 08, 2012 | 38.80 | 38.96 | 38.19 | 38.20 | 1,317,483 | -0.55(-1.41%) |
Nov 07, 2012 | 39.42 | 39.44 | 38.68 | 38.74 | 1,136,430 | -1.06(-2.67%) |
Nov 06, 2012 | 39.82 | 40.00 | 39.66 | 39.81 | 823,302 | +0.15(+0.38%) |
Nov 05, 2012 | 39.55 | 39.78 | 39.35 | 39.66 | 620,387 | +0.01(+0.02%) |
Nov 02, 2012 | 40.53 | 40.56 | 39.62 | 39.65 | 1,087,421 | -0.71(-1.77%) |
Nov 01, 2012 | 39.75 | 40.37 | 39.54 | 40.36 | 930,972 | +0.60(+1.51%) |
Oct 31, 2012 | 39.97 | 40.08 | 39.54 | 39.76 | 972,726 | -0.10(-0.26%) |
Oct 26, 2012 | 39.78 | 39.86 | 39.86 | 39.86 | 1,113,242 | -0.01(-0.02%) |
Oct 25, 2012 | 39.86 | 40.02 | 39.47 | 39.87 | 1,370,651 | +0.36(+0.90%) |
Oct 24, 2012 | 39.45 | 39.62 | 39.29 | 39.52 | 685,445 | +0.20(+0.50%) |
Oct 23, 2012 | 39.59 | 39.66 | 39.11 | 39.32 | 660,591 | -0.66(-1.65%) |
Oct 19, 2012 | 40.50 | 40.50 | 39.76 | 39.98 | 925,843 | -0.62(-1.53%) |
Oct 18, 2012 | 40.16 | 40.78 | 39.99 | 40.60 | 991,533 | +0.45(+1.12%) |
Oct 17, 2012 | 39.69 | 40.16 | 39.68 | 40.15 | 702,427 | +0.55(+1.40%) |
Oct 16, 2012 | 39.37 | 39.73 | 39.29 | 39.59 | 1,167,681 | +0.39(+0.98%) |
Oct 15, 2012 | 39.07 | 39.29 | 38.97 | 39.21 | 854,928 | +0.20(+0.51%) |
Oct 12, 2012 | 39.21 | 39.24 | 38.70 | 39.01 | 698,342 | -0.12(-0.31%) |
Oct 11, 2012 | 39.36 | 39.53 | 39.12 | 39.13 | 487,282 | +0.06(+0.14%) |
Oct 10, 2012 | 39.26 | 39.34 | 39.00 | 39.07 | 352,509 | -0.24(-0.60%) |
Oct 09, 2012 | 39.57 | 39.73 | 39.25 | 39.31 | 459,607 | -0.26(-0.67%) |
Oct 08, 2012 | 39.36 | 39.63 | 39.23 | 39.57 | 449,160 | +0.11(+0.29%) |
Oct 05, 2012 | 39.66 | 39.70 | 39.25 | 39.46 | 688,995 | +0.00(+0.00%) |
Oct 04, 2012 | 39.05 | 39.46 | 38.90 | 39.46 | 726,689 | +0.63(+1.62%) |
Oct 03, 2012 | 39.12 | 39.20 | 38.61 | 38.83 | 871,114 | -0.23(-0.58%) |
Oct 02, 2012 | 39.11 | 39.21 | 38.81 | 39.06 | 662,164 | -0.02(-0.05%) |
Oct 01, 2012 | 38.90 | 39.33 | 38.90 | 39.07 | 800,028 | +0.27(+0.70%) |
Sep 28, 2012 | 38.75 | 38.98 | 38.61 | 38.80 | 890,176 | -0.02(-0.05%) |
Sep 27, 2012 | 38.64 | 38.86 | 38.51 | 38.82 | 736,517 | +0.30(+0.78%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.44 | 38.52 | 1,270,627 | -0.26(-0.68%) |
Sep 25, 2012 | 39.18 | 39.22 | 38.72 | 38.78 | 969,802 | -0.25(-0.65%) |
Sep 24, 2012 | 38.83 | 39.21 | 38.73 | 39.04 | 763,760 | +0.08(+0.19%) |
Sep 21, 2012 | 39.17 | 39.35 | 38.93 | 38.96 | 2,407,075 | -0.01(-0.02%) |
Sep 20, 2012 | 39.07 | 39.11 | 38.73 | 38.97 | 927,169 | -0.26(-0.67%) |
Sep 19, 2012 | 39.62 | 39.64 | 39.22 | 39.23 | 786,491 | -0.31(-0.78%) |
Sep 18, 2012 | 39.77 | 39.77 | 39.32 | 39.54 | 932,632 | -0.23(-0.57%) |
Sep 17, 2012 | 40.12 | 40.27 | 39.69 | 39.77 | 740,546 | -0.38(-0.94%) |
Sep 14, 2012 | 40.01 | 40.31 | 39.59 | 40.15 | 944,297 | +0.35(+0.87%) |
Sep 13, 2012 | 38.88 | 39.85 | 38.73 | 39.80 | 1,279,110 | +0.88(+2.27%) |
Sep 12, 2012 | 39.09 | 39.18 | 38.82 | 38.91 | 740,114 | -0.09(-0.24%) |
Sep 11, 2012 | 38.74 | 39.04 | 38.61 | 39.01 | 710,061 | +0.25(+0.66%) |
Sep 10, 2012 | 38.81 | 38.97 | 38.69 | 38.75 | 554,876 | +0.03(+0.07%) |
Sep 07, 2012 | 38.62 | 38.90 | 38.50 | 38.73 | 848,879 | +0.24(+0.61%) |
Sep 06, 2012 | 38.61 | 38.90 | 38.45 | 38.49 | 1,374,265 | +0.00(+0.00%) |
Sep 05, 2012 | 38.55 | 38.60 | 38.35 | 38.49 | 1,124,957 | +0.13(+0.34%) |
Sep 04, 2012 | 38.18 | 38.42 | 38.01 | 38.36 | 837,955 | +0.13(+0.34%) |
Aug 31, 2012 | 37.98 | 38.29 | 37.93 | 38.23 | 924,528 | +0.38(+0.99%) |
Aug 30, 2012 | 37.79 | 37.96 | 37.60 | 37.85 | 535,414 | -0.11(-0.30%) |
Aug 29, 2012 | 37.79 | 38.09 | 37.57 | 37.96 | 643,110 | +0.01(+0.03%) |
Aug 27, 2012 | 37.84 | 38.20 | 37.74 | 37.95 | 811,166 | +0.18(+0.47%) |
Aug 24, 2012 | 37.21 | 37.81 | 37.18 | 37.77 | 779,085 | +0.43(+1.16%) |
Aug 23, 2012 | 37.90 | 37.96 | 37.30 | 37.34 | 1,138,295 | -0.63(-1.66%) |
Aug 22, 2012 | 38.00 | 38.18 | 37.82 | 37.97 | 613,142 | -0.05(-0.12%) |
Aug 21, 2012 | 38.19 | 38.29 | 37.93 | 38.02 | 974,121 | -0.11(-0.30%) |
Aug 20, 2012 | 37.93 | 38.23 | 37.93 | 38.13 | 929,356 | +0.12(+0.32%) |
Aug 17, 2012 | 38.12 | 38.28 | 37.94 | 38.01 | 950,470 | -0.04(-0.10%) |
Aug 16, 2012 | 38.01 | 38.10 | 37.88 | 38.05 | 820,706 | +0.08(+0.20%) |
Aug 15, 2012 | 38.02 | 38.12 | 37.93 | 37.97 | 584,484 | -0.05(-0.12%) |
Aug 14, 2012 | 38.19 | 38.29 | 37.91 | 38.02 | 934,842 | +0.03(+0.07%) |
Aug 13, 2012 | 38.01 | 38.05 | 37.86 | 37.99 | 542,912 | -0.05(-0.12%) |
Aug 10, 2012 | 37.94 | 38.09 | 37.86 | 38.04 | 547,785 | +0.04(+0.10%) |
Aug 09, 2012 | 37.84 | 38.17 | 37.84 | 38.00 | 789,014 | +0.01(+0.02%) |
Aug 08, 2012 | 37.93 | 38.19 | 37.79 | 37.99 | 624,700 | -0.11(-0.30%) |
Aug 07, 2012 | 38.06 | 38.28 | 38.03 | 38.10 | 784,895 | +0.15(+0.40%) |
Aug 06, 2012 | 37.98 | 38.23 | 37.94 | 37.95 | 793,002 | +0.07(+0.17%) |
Aug 03, 2012 | 37.61 | 37.91 | 37.43 | 37.89 | 1,106,479 | +0.84(+2.26%) |
Aug 02, 2012 | 36.85 | 37.12 | 36.66 | 37.05 | 1,315,005 | +0.01(+0.03%) |
Aug 01, 2012 | 37.36 | 37.41 | 36.84 | 37.04 | 1,290,567 | -0.13(-0.35%) |
Jul 31, 2012 | 37.01 | 37.42 | 36.99 | 37.17 | 2,055,200 | +0.05(+0.13%) |
Jul 30, 2012 | 38.52 | 38.52 | 36.72 | 37.13 | 2,830,808 | -2.03(-5.18%) |
Jul 27, 2012 | 38.77 | 39.23 | 38.49 | 39.15 | 1,309,347 | +0.67(+1.73%) |
Jul 26, 2012 | 38.46 | 38.60 | 38.25 | 38.49 | 1,351,230 | +0.65(+1.71%) |
Jul 25, 2012 | 37.99 | 38.15 | 37.76 | 37.84 | 742,215 | +0.00(+0.00%) |
Jul 24, 2012 | 38.05 | 38.07 | 37.48 | 37.84 | 797,960 | -0.16(-0.42%) |
Jul 23, 2012 | 37.82 | 38.10 | 37.70 | 38.00 | 827,605 | -0.08(-0.20%) |
Jul 20, 2012 | 38.26 | 38.37 | 38.04 | 38.07 | 988,189 | -0.41(-1.07%) |
Jul 19, 2012 | 38.75 | 38.95 | 38.39 | 38.49 | 1,693,809 | -0.03(-0.07%) |
Jul 18, 2012 | 38.09 | 38.67 | 38.05 | 38.52 | 1,795,409 | +0.28(+0.74%) |
Jul 17, 2012 | 38.37 | 38.42 | 37.85 | 38.23 | 977,547 | +0.03(+0.07%) |
Jul 16, 2012 | 38.23 | 38.31 | 37.98 | 38.21 | 992,576 | -0.20(-0.51%) |
Jul 13, 2012 | 37.66 | 38.40 | 37.62 | 38.40 | 1,179,909 | +0.76(+2.02%) |
Jul 12, 2012 | 37.60 | 37.78 | 37.40 | 37.64 | 718,623 | -0.24(-0.64%) |
Jul 11, 2012 | 37.57 | 37.99 | 37.45 | 37.89 | 1,148,483 | +0.38(+1.00%) |
Jul 10, 2012 | 37.98 | 38.12 | 37.36 | 37.51 | 935,546 | -0.23(-0.62%) |
Jul 09, 2012 | 38.03 | 38.07 | 37.60 | 37.75 | 695,303 | -0.28(-0.74%) |
Jul 06, 2012 | 37.70 | 38.06 | 37.70 | 38.03 | 941,607 | -0.08(-0.22%) |
Jul 05, 2012 | 38.66 | 38.78 | 38.08 | 38.11 | 1,171,310 | -0.70(-1.81%) |
Jul 03, 2012 | 38.53 | 39.01 | 38.53 | 38.82 | 950,152 | +0.31(+0.80%) |
Jul 02, 2012 | 38.43 | 38.73 | 38.24 | 38.51 | 1,231,236 | +0.09(+0.24%) |
Jun 29, 2012 | 38.43 | 38.47 | 38.21 | 38.41 | 1,429,838 | +0.72(+1.92%) |
Jun 28, 2012 | 37.14 | 37.71 | 37.03 | 37.69 | 1,058,699 | +0.27(+0.73%) |
Jun 27, 2012 | 36.99 | 37.44 | 36.88 | 37.42 | 1,016,839 | +0.48(+1.30%) |
Jun 26, 2012 | 37.03 | 37.15 | 36.77 | 36.94 | 1,192,931 | +0.02(+0.05%) |
Jun 25, 2012 | 37.31 | 37.32 | 36.82 | 36.92 | 1,180,467 | -0.70(-1.87%) |
Jun 22, 2012 | 37.70 | 37.78 | 37.49 | 37.62 | 1,324,556 | +0.22(+0.58%) |
Jun 21, 2012 | 38.48 | 38.62 | 37.36 | 37.41 | 1,350,664 | -1.00(-2.62%) |
Jun 20, 2012 | 38.44 | 38.69 | 38.15 | 38.41 | 1,108,007 | +0.04(+0.10%) |
Jun 19, 2012 | 38.39 | 38.58 | 38.27 | 38.38 | 1,122,889 | +0.15(+0.39%) |
Jun 18, 2012 | 37.93 | 38.33 | 37.76 | 38.22 | 1,328,515 | +0.23(+0.62%) |
Jun 15, 2012 | 37.51 | 37.99 | 37.36 | 37.99 | 1,738,122 | +0.70(+1.89%) |
Jun 14, 2012 | 36.95 | 37.35 | 36.86 | 37.29 | 1,044,709 | +0.45(+1.22%) |
Jun 13, 2012 | 37.13 | 37.30 | 36.71 | 36.84 | 917,253 | -0.41(-1.11%) |
Jun 12, 2012 | 37.24 | 37.28 | 36.97 | 37.25 | 1,028,390 | +0.14(+0.38%) |
Jun 11, 2012 | 37.75 | 37.88 | 37.04 | 37.11 | 1,124,754 | -0.33(-0.88%) |
Jun 08, 2012 | 36.99 | 37.44 | 36.90 | 37.44 | 1,366,033 | +0.29(+0.78%) |
Jun 07, 2012 | 37.56 | 37.67 | 37.04 | 37.14 | 944,093 | +0.03(+0.08%) |
Jun 06, 2012 | 36.41 | 37.12 | 36.38 | 37.12 | 1,415,933 | +0.97(+2.68%) |
Jun 05, 2012 | 35.86 | 36.25 | 35.86 | 36.15 | 846,900 | +0.19(+0.52%) |
Jun 04, 2012 | 36.07 | 36.15 | 35.81 | 35.96 | 935,453 | -0.06(-0.16%) |
Jun 01, 2012 | 35.94 | 37.09 | 35.88 | 36.02 | 2,050,762 | -0.50(-1.36%) |
May 31, 2012 | 36.39 | 36.95 | 36.16 | 36.52 | 1,192,452 | +0.11(+0.31%) |
May 30, 2012 | 36.86 | 37.00 | 36.40 | 36.40 | 1,920,519 | -0.78(-2.09%) |
May 29, 2012 | 37.07 | 37.22 | 36.77 | 37.18 | 970,015 | +0.41(+1.12%) |
May 25, 2012 | 36.90 | 37.04 | 36.65 | 36.77 | 723,756 | -0.14(-0.38%) |
May 24, 2012 | 36.88 | 36.93 | 36.52 | 36.91 | 763,329 | +0.14(+0.38%) |
May 23, 2012 | 36.43 | 36.82 | 36.08 | 36.77 | 822,984 | +0.02(+0.05%) |
May 22, 2012 | 36.65 | 36.90 | 36.52 | 36.75 | 1,234,790 | +0.23(+0.62%) |
May 21, 2012 | 36.03 | 36.53 | 35.90 | 36.52 | 831,082 | +0.60(+1.67%) |
May 18, 2012 | 36.36 | 36.53 | 35.80 | 35.92 | 1,585,818 | -0.38(-1.06%) |
May 17, 2012 | 36.67 | 36.82 | 36.26 | 36.31 | 1,128,395 | -0.36(-0.97%) |
May 16, 2012 | 37.39 | 37.51 | 36.66 | 36.66 | 980,100 | -0.56(-1.51%) |
May 15, 2012 | 37.66 | 37.75 | 37.14 | 37.23 | 994,076 | -0.38(-1.00%) |
May 14, 2012 | 37.76 | 37.94 | 37.60 | 37.60 | 878,855 | -0.50(-1.30%) |
May 11, 2012 | 38.13 | 38.53 | 37.79 | 38.10 | 633,923 | -0.34(-0.88%) |
May 10, 2012 | 38.47 | 38.66 | 38.31 | 38.44 | 1,032,014 | +0.23(+0.59%) |
May 09, 2012 | 37.95 | 38.48 | 37.77 | 38.21 | 1,045,065 | -0.14(-0.37%) |
May 08, 2012 | 37.94 | 38.37 | 37.71 | 38.35 | 1,309,771 | +0.18(+0.47%) |
May 07, 2012 | 38.02 | 38.25 | 37.93 | 38.17 | 759,287 | -0.05(-0.12%) |
May 04, 2012 | 38.46 | 38.53 | 38.00 | 38.22 | 1,151,297 | -0.35(-0.90%) |
May 03, 2012 | 38.60 | 38.89 | 38.48 | 38.57 | 1,041,410 | -0.12(-0.32%) |
May 02, 2012 | 38.78 | 38.82 | 38.48 | 38.69 | 1,146,607 | -0.21(-0.53%) |
May 01, 2012 | 38.47 | 39.19 | 38.43 | 38.90 | 1,391,774 | +0.34(+0.88%) |
Apr 30, 2012 | 38.41 | 38.76 | 37.81 | 38.56 | 1,190,844 | +0.11(+0.29%) |
Apr 27, 2012 | 38.68 | 38.68 | 38.33 | 38.45 | 1,213,243 | -0.04(-0.10%) |
Apr 26, 2012 | 38.09 | 38.53 | 37.97 | 38.48 | 1,312,533 | +0.38(+1.01%) |
Apr 25, 2012 | 38.00 | 38.11 | 37.84 | 38.10 | 2,033,884 | +0.38(+0.99%) |
Apr 24, 2012 | 37.20 | 37.76 | 37.16 | 37.72 | 1,414,158 | +0.58(+1.57%) |
Apr 23, 2012 | 36.98 | 37.16 | 36.70 | 37.14 | 1,157,412 | -0.21(-0.55%) |
Apr 20, 2012 | 37.28 | 37.49 | 37.17 | 37.35 | 1,901,866 | +0.27(+0.73%) |
Apr 19, 2012 | 37.24 | 37.48 | 36.99 | 37.08 | 1,255,387 | -0.09(-0.25%) |
Apr 18, 2012 | 37.20 | 37.40 | 37.12 | 37.17 | 1,045,965 | -0.25(-0.68%) |
Apr 17, 2012 | 36.96 | 37.43 | 36.81 | 37.42 | 1,400,498 | +0.63(+1.71%) |
Apr 16, 2012 | 36.72 | 36.88 | 36.52 | 36.80 | 1,272,474 | +0.32(+0.87%) |
Apr 13, 2012 | 36.87 | 36.97 | 36.48 | 36.48 | 1,316,396 | -0.49(-1.32%) |
Apr 12, 2012 | 36.29 | 36.98 | 36.29 | 36.96 | 841,888 | +0.60(+1.65%) |
Apr 11, 2012 | 36.35 | 36.52 | 36.23 | 36.36 | 984,717 | +0.37(+1.04%) |
Apr 10, 2012 | 36.39 | 36.52 | 35.91 | 35.99 | 1,513,399 | -0.57(-1.56%) |
Apr 09, 2012 | 36.64 | 36.75 | 36.48 | 36.56 | 1,020,981 | -0.53(-1.44%) |
Apr 05, 2012 | 37.02 | 37.36 | 36.95 | 37.10 | 1,235,356 | -0.13(-0.35%) |
Apr 04, 2012 | 37.29 | 37.42 | 37.13 | 37.23 | 1,179,896 | -0.33(-0.87%) |
Apr 03, 2012 | 37.87 | 37.98 | 37.14 | 37.56 | 1,529,093 | -0.29(-0.77%) |
Apr 02, 2012 | 37.40 | 37.97 | 37.29 | 37.85 | 1,894,221 | +0.47(+1.25%) |
Mar 30, 2012 | 37.19 | 37.39 | 36.94 | 37.38 | 1,335,977 | +0.38(+1.01%) |
Mar 29, 2012 | 36.89 | 37.10 | 36.81 | 37.00 | 1,034,590 | -0.15(-0.40%) |
Mar 28, 2012 | 37.19 | 37.38 | 36.94 | 37.15 | 1,106,152 | -0.06(-0.15%) |
Mar 27, 2012 | 37.44 | 37.55 | 37.19 | 37.21 | 998,871 | -0.16(-0.43%) |
Mar 26, 2012 | 37.08 | 37.37 | 36.92 | 37.37 | 944,909 | +0.63(+1.71%) |
Mar 23, 2012 | 36.51 | 36.77 | 36.35 | 36.74 | 875,315 | +0.37(+1.01%) |
Mar 22, 2012 | 36.68 | 36.69 | 36.35 | 36.37 | 1,216,984 | -0.51(-1.37%) |
Mar 21, 2012 | 37.22 | 37.25 | 36.87 | 36.88 | 1,222,509 | -0.34(-0.91%) |
Mar 20, 2012 | 36.98 | 37.65 | 36.89 | 37.22 | 1,247,704 | +0.02(+0.05%) |
Mar 19, 2012 | 36.98 | 37.29 | 36.93 | 37.20 | 830,706 | +0.19(+0.51%) |
Mar 16, 2012 | 37.17 | 37.23 | 36.81 | 37.01 | 1,773,280 | -0.07(-0.20%) |
Mar 15, 2012 | 36.65 | 37.12 | 36.34 | 37.09 | 1,052,669 | +0.51(+1.38%) |
Mar 14, 2012 | 36.92 | 37.00 | 36.46 | 36.58 | 722,839 | -0.26(-0.71%) |
Mar 13, 2012 | 36.34 | 36.87 | 36.17 | 36.84 | 1,168,670 | +0.68(+1.89%) |
Mar 12, 2012 | 36.23 | 36.28 | 36.00 | 36.16 | 612,960 | -0.08(-0.21%) |
Mar 09, 2012 | 35.96 | 36.30 | 35.90 | 36.23 | 852,016 | +0.31(+0.86%) |
Mar 08, 2012 | 36.12 | 36.13 | 35.67 | 35.92 | 1,063,401 | +0.10(+0.29%) |
Mar 07, 2012 | 35.83 | 35.92 | 35.61 | 35.82 | 847,519 | +0.05(+0.13%) |
Mar 06, 2012 | 36.10 | 36.14 | 35.73 | 35.77 | 1,288,472 | -0.65(-1.78%) |
Mar 05, 2012 | 36.35 | 36.47 | 36.16 | 36.42 | 788,142 | -0.02(-0.05%) |
Mar 02, 2012 | 36.68 | 36.78 | 36.38 | 36.44 | 697,117 | -0.34(-0.92%) |
Mar 01, 2012 | 36.71 | 36.96 | 36.63 | 36.78 | 821,767 | +0.08(+0.23%) |
Feb 29, 2012 | 36.87 | 37.00 | 36.59 | 36.69 | 1,498,204 | -0.20(-0.53%) |
Feb 28, 2012 | 36.88 | 36.92 | 36.55 | 36.89 | 1,220,661 | +0.13(+0.36%) |
Feb 27, 2012 | 36.30 | 36.89 | 36.29 | 36.76 | 988,416 | +0.12(+0.33%) |
Feb 24, 2012 | 36.65 | 36.81 | 36.54 | 36.63 | 1,017,392 | -0.03(-0.08%) |
Feb 23, 2012 | 36.25 | 36.71 | 36.19 | 36.66 | 1,168,809 | +0.43(+1.19%) |
Feb 22, 2012 | 36.32 | 36.53 | 36.19 | 36.23 | 1,210,187 | -0.02(-0.05%) |
Feb 21, 2012 | 35.90 | 36.26 | 35.84 | 36.25 | 1,251,779 | +0.40(+1.12%) |
Feb 17, 2012 | 35.83 | 36.04 | 35.66 | 35.85 | 1,314,680 | +0.22(+0.60%) |
Feb 16, 2012 | 35.23 | 35.66 | 35.18 | 35.63 | 1,262,546 | +0.45(+1.28%) |
Feb 15, 2012 | 35.80 | 35.93 | 35.17 | 35.18 | 1,163,377 | -0.52(-1.47%) |
Feb 14, 2012 | 35.78 | 35.87 | 35.40 | 35.71 | 912,689 | -0.25(-0.70%) |
Feb 13, 2012 | 35.92 | 36.03 | 35.83 | 35.96 | 678,812 | +0.30(+0.84%) |
Feb 10, 2012 | 35.57 | 35.69 | 35.32 | 35.66 | 1,292,746 | -0.09(-0.26%) |
Feb 09, 2012 | 36.08 | 36.22 | 35.64 | 35.75 | 861,567 | -0.27(-0.75%) |
Feb 08, 2012 | 35.90 | 36.10 | 35.80 | 36.03 | 835,962 | +0.12(+0.34%) |
Feb 07, 2012 | 35.62 | 36.00 | 35.59 | 35.90 | 1,045,652 | -0.02(-0.05%) |
Feb 06, 2012 | 35.79 | 36.03 | 35.57 | 35.92 | 1,435,590 | -0.22(-0.60%) |
Feb 03, 2012 | 35.98 | 36.14 | 35.78 | 36.14 | 1,834,165 | +0.57(+1.61%) |
Feb 02, 2012 | 35.53 | 35.70 | 35.36 | 35.57 | 1,075,759 | +0.14(+0.40%) |
Feb 01, 2012 | 35.15 | 35.51 | 35.01 | 35.43 | 1,657,741 | +0.51(+1.45%) |
Jan 31, 2012 | 35.07 | 35.15 | 34.65 | 34.92 | 1,396,756 | -0.01(-0.03%) |
Jan 30, 2012 | 34.90 | 35.05 | 34.67 | 34.93 | 1,454,514 | -0.29(-0.82%) |
Jan 27, 2012 | 35.33 | 35.44 | 35.14 | 35.22 | 1,407,226 | -0.30(-0.84%) |
Jan 26, 2012 | 35.84 | 35.92 | 35.32 | 35.52 | 1,482,720 | -0.22(-0.60%) |
Jan 25, 2012 | 35.89 | 35.92 | 35.31 | 35.74 | 1,883,944 | -0.24(-0.68%) |
Jan 24, 2012 | 36.11 | 36.20 | 35.89 | 35.98 | 1,123,794 | -0.47(-1.28%) |
Jan 23, 2012 | 36.08 | 36.53 | 35.95 | 36.45 | 1,330,282 | +0.36(+0.99%) |
Jan 20, 2012 | 36.04 | 36.16 | 35.89 | 36.09 | 1,544,402 | +0.03(+0.08%) |
Jan 19, 2012 | 36.01 | 36.12 | 35.84 | 36.06 | 996,902 | +0.14(+0.39%) |
Jan 18, 2012 | 35.42 | 35.92 | 35.37 | 35.92 | 1,343,552 | +0.33(+0.92%) |
Jan 17, 2012 | 36.41 | 36.41 | 35.55 | 35.60 | 1,506,882 | -0.19(-0.52%) |
Jan 13, 2012 | 35.70 | 35.93 | 35.33 | 35.78 | 1,122,577 | -0.27(-0.75%) |
Jan 12, 2012 | 35.91 | 36.08 | 35.73 | 36.05 | 1,069,045 | +0.17(+0.47%) |
Jan 11, 2012 | 35.84 | 36.00 | 35.75 | 35.89 | 939,533 | -0.13(-0.36%) |
Jan 10, 2012 | 35.90 | 36.05 | 35.78 | 36.02 | 1,313,829 | +0.60(+1.69%) |
Jan 09, 2012 | 35.49 | 35.61 | 35.27 | 35.42 | 1,299,946 | +0.11(+0.32%) |
Jan 06, 2012 | 35.69 | 35.69 | 35.22 | 35.31 | 992,326 | -0.31(-0.87%) |
Jan 05, 2012 | 35.44 | 35.76 | 34.93 | 35.61 | 1,164,457 | +0.05(+0.13%) |