Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.62 | 35.98 | 35.29 | 35.95 | 152,499 | +0.39(+1.11%) |
Dec 28, 2012 | 35.48 | 35.93 | 35.39 | 35.56 | 92,066 | -0.02(-0.05%) |
Dec 27, 2012 | 35.47 | 35.59 | 35.07 | 35.57 | 143,186 | +0.02(+0.07%) |
Dec 26, 2012 | 35.97 | 35.97 | 35.45 | 35.55 | 81,103 | -0.28(-0.78%) |
Dec 24, 2012 | 35.94 | 36.27 | 35.61 | 35.83 | 25,605 | -0.18(-0.50%) |
Dec 21, 2012 | 36.16 | 36.41 | 35.70 | 36.01 | 620,432 | -0.52(-1.44%) |
Dec 20, 2012 | 36.24 | 36.63 | 36.15 | 36.53 | 214,643 | +0.34(+0.93%) |
Dec 19, 2012 | 35.82 | 36.27 | 35.61 | 36.20 | 117,716 | +0.39(+1.10%) |
Dec 18, 2012 | 35.94 | 36.20 | 35.76 | 35.80 | 246,184 | -0.03(-0.09%) |
Dec 17, 2012 | 35.03 | 35.89 | 34.98 | 35.84 | 191,131 | +0.91(+2.60%) |
Dec 14, 2012 | 35.29 | 35.44 | 34.92 | 34.93 | 126,558 | -0.54(-1.52%) |
Dec 13, 2012 | 35.66 | 35.80 | 35.41 | 35.47 | 133,088 | -0.09(-0.25%) |
Dec 12, 2012 | 35.91 | 36.07 | 35.51 | 35.56 | 152,500 | -0.19(-0.53%) |
Dec 11, 2012 | 35.66 | 35.75 | 35.27 | 35.75 | 281,210 | +0.24(+0.67%) |
Dec 10, 2012 | 35.08 | 35.65 | 34.93 | 35.51 | 268,034 | +0.53(+1.51%) |
Dec 04, 2012 | 35.00 | 35.07 | 34.53 | 34.98 | 114,171 | +0.42(+1.20%) |
Nov 30, 2012 | 34.84 | 34.84 | 34.38 | 34.56 | 236,822 | -0.23(-0.66%) |
Nov 29, 2012 | 34.56 | 34.86 | 34.23 | 34.79 | 159,838 | +0.47(+1.38%) |
Nov 28, 2012 | 34.63 | 34.73 | 34.17 | 34.32 | 175,861 | -0.39(-1.13%) |
Nov 27, 2012 | 34.77 | 34.89 | 34.46 | 34.71 | 198,438 | -0.09(-0.26%) |
Nov 26, 2012 | 34.78 | 34.93 | 34.71 | 34.80 | 178,984 | -0.12(-0.35%) |
Nov 23, 2012 | 33.82 | 34.92 | 33.68 | 34.92 | 55,158 | +1.20(+3.55%) |
Nov 21, 2012 | 34.25 | 34.25 | 33.55 | 33.72 | 86,089 | -0.50(-1.45%) |
Nov 20, 2012 | 33.87 | 34.33 | 33.46 | 34.22 | 218,499 | +0.29(+0.84%) |
Nov 19, 2012 | 33.48 | 33.96 | 33.48 | 33.94 | 146,555 | +0.69(+2.09%) |
Nov 16, 2012 | 33.00 | 33.54 | 32.84 | 33.24 | 237,009 | +0.17(+0.52%) |
Nov 15, 2012 | 33.61 | 33.93 | 32.97 | 33.07 | 373,340 | -0.63(-1.86%) |
Nov 14, 2012 | 34.33 | 34.48 | 33.64 | 33.70 | 245,246 | -0.88(-2.55%) |
Nov 13, 2012 | 34.94 | 34.94 | 34.51 | 34.58 | 133,333 | -0.47(-1.35%) |
Nov 12, 2012 | 35.13 | 35.67 | 34.78 | 35.05 | 81,266 | -0.04(-0.12%) |
Nov 09, 2012 | 34.65 | 35.27 | 34.65 | 35.09 | 124,409 | +0.42(+1.22%) |
Nov 08, 2012 | 34.92 | 35.42 | 34.44 | 34.67 | 192,113 | -0.31(-0.89%) |
Nov 07, 2012 | 36.45 | 36.77 | 34.97 | 34.98 | 245,378 | -1.05(-2.92%) |
Nov 06, 2012 | 36.17 | 36.17 | 35.72 | 36.03 | 276,409 | +0.43(+1.21%) |
Nov 05, 2012 | 35.74 | 35.97 | 35.53 | 35.60 | 175,838 | -0.23(-0.64%) |
Nov 02, 2012 | 36.51 | 36.64 | 35.77 | 35.83 | 116,685 | -0.55(-1.52%) |
Nov 01, 2012 | 36.43 | 36.84 | 36.11 | 36.38 | 124,205 | +0.06(+0.18%) |
Oct 31, 2012 | 35.93 | 36.34 | 35.60 | 36.32 | 113,812 | +0.36(+1.00%) |
Oct 26, 2012 | 36.27 | 35.96 | 35.96 | 35.96 | 102,996 | -0.24(-0.68%) |
Oct 25, 2012 | 36.41 | 36.46 | 35.61 | 36.20 | 171,258 | +0.10(+0.27%) |
Oct 24, 2012 | 37.70 | 37.70 | 35.79 | 36.10 | 605,044 | -1.58(-4.20%) |
Oct 23, 2012 | 37.17 | 37.84 | 36.87 | 37.69 | 189,856 | +0.35(+0.94%) |
Oct 19, 2012 | 37.31 | 37.63 | 36.94 | 37.34 | 147,857 | -0.13(-0.35%) |
Oct 18, 2012 | 37.63 | 37.82 | 37.40 | 37.47 | 118,015 | -0.17(-0.46%) |
Oct 17, 2012 | 37.06 | 37.66 | 37.06 | 37.64 | 125,356 | +0.64(+1.72%) |
Oct 16, 2012 | 37.60 | 38.07 | 36.82 | 37.00 | 196,724 | -0.64(-1.71%) |
Oct 15, 2012 | 37.83 | 38.01 | 37.51 | 37.65 | 231,306 | -0.07(-0.19%) |
Oct 12, 2012 | 39.07 | 39.07 | 37.65 | 37.72 | 174,763 | -1.45(-3.71%) |
Oct 11, 2012 | 39.62 | 39.62 | 39.05 | 39.17 | 69,392 | -0.16(-0.39%) |
Oct 10, 2012 | 39.29 | 39.64 | 39.13 | 39.33 | 103,574 | +0.14(+0.35%) |
Oct 09, 2012 | 39.72 | 39.77 | 39.06 | 39.19 | 117,956 | -0.56(-1.42%) |
Oct 08, 2012 | 39.96 | 40.09 | 39.67 | 39.75 | 82,199 | -0.28(-0.69%) |
Oct 05, 2012 | 40.88 | 40.88 | 39.90 | 40.03 | 184,711 | -0.07(-0.18%) |
Oct 04, 2012 | 40.16 | 40.38 | 39.87 | 40.10 | 168,921 | +0.14(+0.35%) |
Oct 03, 2012 | 39.89 | 40.35 | 39.82 | 39.96 | 83,646 | +0.20(+0.49%) |
Oct 02, 2012 | 39.80 | 39.80 | 39.47 | 39.77 | 207,522 | +0.03(+0.08%) |
Oct 01, 2012 | 39.81 | 40.08 | 39.47 | 39.73 | 166,030 | +0.03(+0.08%) |
Sep 28, 2012 | 39.60 | 40.13 | 39.30 | 39.70 | 139,925 | -0.15(-0.39%) |
Sep 27, 2012 | 39.80 | 40.14 | 39.42 | 39.86 | 190,843 | +0.07(+0.16%) |
Sep 26, 2012 | 39.95 | 40.19 | 39.69 | 39.79 | 190,473 | -0.11(-0.29%) |
Sep 25, 2012 | 40.31 | 40.31 | 39.71 | 39.91 | 582,458 | -0.25(-0.63%) |
Sep 24, 2012 | 39.69 | 40.35 | 39.50 | 40.16 | 178,166 | +0.34(+0.86%) |
Sep 21, 2012 | 40.84 | 40.84 | 39.78 | 39.82 | 648,231 | -0.38(-0.95%) |
Sep 20, 2012 | 40.28 | 40.48 | 39.86 | 40.20 | 141,225 | -0.33(-0.82%) |
Sep 19, 2012 | 40.79 | 41.06 | 39.96 | 40.53 | 283,484 | -0.21(-0.52%) |
Sep 18, 2012 | 41.05 | 41.32 | 40.64 | 40.75 | 240,632 | -0.35(-0.85%) |
Sep 17, 2012 | 41.68 | 41.78 | 40.88 | 41.10 | 193,863 | -0.89(-2.12%) |
Sep 14, 2012 | 41.37 | 42.51 | 41.28 | 41.99 | 269,870 | +0.85(+2.06%) |
Sep 13, 2012 | 40.02 | 41.32 | 39.85 | 41.14 | 128,781 | +1.03(+2.56%) |
Sep 12, 2012 | 40.08 | 40.25 | 39.88 | 40.11 | 134,101 | +0.06(+0.14%) |
Sep 11, 2012 | 40.19 | 40.48 | 39.94 | 40.05 | 101,733 | -0.03(-0.08%) |
Sep 10, 2012 | 40.46 | 40.46 | 40.07 | 40.08 | 115,791 | -0.46(-1.13%) |
Sep 07, 2012 | 40.81 | 41.06 | 40.46 | 40.54 | 103,288 | -0.06(-0.14%) |
Sep 06, 2012 | 40.14 | 40.77 | 39.85 | 40.60 | 167,547 | +0.70(+1.75%) |
Sep 05, 2012 | 40.58 | 40.58 | 39.80 | 39.90 | 209,172 | -0.50(-1.25%) |
Sep 04, 2012 | 39.89 | 40.50 | 39.46 | 40.40 | 121,816 | +0.58(+1.47%) |
Aug 31, 2012 | 40.27 | 40.27 | 39.41 | 39.82 | 142,196 | -0.23(-0.57%) |
Aug 30, 2012 | 40.18 | 40.26 | 39.81 | 40.05 | 46,892 | -0.34(-0.84%) |
Aug 29, 2012 | 39.91 | 40.61 | 39.88 | 40.39 | 142,996 | +0.74(+1.86%) |
Aug 27, 2012 | 39.48 | 39.71 | 39.45 | 39.65 | 166,776 | +0.24(+0.62%) |
Aug 24, 2012 | 39.24 | 39.67 | 39.24 | 39.41 | 102,971 | -0.02(-0.06%) |
Aug 23, 2012 | 39.80 | 39.82 | 39.24 | 39.43 | 93,134 | -0.44(-1.10%) |
Aug 22, 2012 | 40.12 | 40.36 | 39.83 | 39.87 | 103,758 | -0.37(-0.91%) |
Aug 21, 2012 | 40.27 | 40.84 | 40.07 | 40.23 | 124,032 | +0.06(+0.14%) |
Aug 20, 2012 | 39.76 | 40.29 | 39.68 | 40.18 | 113,789 | +0.37(+0.92%) |
Aug 17, 2012 | 39.76 | 39.83 | 39.51 | 39.81 | 109,117 | +0.06(+0.16%) |
Aug 16, 2012 | 39.78 | 39.89 | 39.32 | 39.75 | 66,405 | +0.02(+0.06%) |
Aug 15, 2012 | 39.47 | 39.79 | 39.23 | 39.72 | 141,902 | +0.32(+0.80%) |
Aug 14, 2012 | 39.63 | 39.78 | 39.25 | 39.41 | 100,660 | -0.01(-0.02%) |
Aug 13, 2012 | 39.27 | 39.42 | 38.78 | 39.41 | 99,798 | +0.04(+0.10%) |
Aug 10, 2012 | 39.58 | 39.58 | 39.12 | 39.37 | 129,304 | -0.22(-0.55%) |
Aug 09, 2012 | 39.77 | 39.92 | 39.37 | 39.59 | 83,642 | -0.23(-0.57%) |
Aug 08, 2012 | 39.49 | 39.98 | 39.31 | 39.82 | 118,382 | +0.26(+0.66%) |
Aug 07, 2012 | 39.87 | 40.33 | 39.52 | 39.56 | 165,108 | -0.12(-0.31%) |
Aug 06, 2012 | 39.93 | 40.09 | 39.59 | 39.68 | 150,145 | -0.08(-0.20%) |
Aug 03, 2012 | 38.85 | 39.90 | 38.72 | 39.76 | 155,648 | +1.39(+3.62%) |
Aug 02, 2012 | 38.67 | 38.80 | 38.01 | 38.37 | 179,866 | -0.49(-1.25%) |
Aug 01, 2012 | 39.09 | 39.37 | 38.86 | 38.86 | 206,830 | -0.17(-0.44%) |
Jul 31, 2012 | 39.63 | 39.77 | 39.03 | 39.03 | 315,748 | -0.63(-1.60%) |
Jul 30, 2012 | 39.98 | 40.02 | 39.50 | 39.67 | 180,011 | -0.33(-0.83%) |
Jul 27, 2012 | 39.88 | 40.26 | 39.36 | 40.00 | 277,869 | +0.02(+0.06%) |
Jul 26, 2012 | 40.21 | 40.40 | 39.84 | 39.97 | 393,307 | +0.15(+0.37%) |
Jul 25, 2012 | 41.44 | 41.44 | 39.76 | 39.83 | 232,191 | -1.19(-2.91%) |
Jul 24, 2012 | 41.62 | 41.62 | 40.79 | 41.02 | 281,030 | -0.42(-1.02%) |
Jul 23, 2012 | 40.92 | 41.62 | 40.76 | 41.44 | 149,074 | -0.05(-0.12%) |
Jul 20, 2012 | 41.42 | 41.66 | 41.42 | 41.49 | 155,176 | -0.09(-0.21%) |
Jul 19, 2012 | 41.96 | 42.21 | 41.42 | 41.58 | 117,081 | -0.30(-0.72%) |
Jul 18, 2012 | 41.91 | 42.20 | 41.63 | 41.88 | 154,299 | -0.10(-0.23%) |
Jul 17, 2012 | 42.22 | 42.26 | 41.60 | 41.98 | 234,993 | +0.06(+0.14%) |
Jul 16, 2012 | 42.45 | 42.69 | 41.82 | 41.92 | 240,007 | -0.62(-1.45%) |
Jul 13, 2012 | 41.83 | 42.62 | 41.53 | 42.54 | 171,106 | +0.85(+2.05%) |
Jul 12, 2012 | 41.50 | 41.80 | 41.34 | 41.69 | 137,170 | -0.01(-0.02%) |
Jul 11, 2012 | 41.93 | 41.93 | 41.43 | 41.70 | 141,691 | -0.10(-0.23%) |
Jul 10, 2012 | 42.48 | 42.73 | 41.45 | 41.79 | 174,533 | -0.58(-1.36%) |
Jul 09, 2012 | 42.05 | 42.40 | 42.03 | 42.37 | 196,307 | +0.18(+0.42%) |
Jul 06, 2012 | 41.66 | 42.25 | 41.66 | 42.19 | 264,585 | -0.06(-0.15%) |
Jul 05, 2012 | 42.13 | 42.48 | 42.13 | 42.26 | 139,528 | +0.02(+0.04%) |
Jul 03, 2012 | 41.86 | 42.28 | 41.62 | 42.24 | 132,403 | +0.30(+0.72%) |
Jul 02, 2012 | 41.39 | 41.96 | 41.27 | 41.94 | 230,847 | +0.33(+0.80%) |
Jun 29, 2012 | 41.29 | 41.88 | 41.14 | 41.61 | 537,508 | +0.47(+1.15%) |
Jun 28, 2012 | 40.69 | 41.17 | 40.17 | 41.14 | 358,341 | +0.28(+0.68%) |
Jun 27, 2012 | 40.02 | 40.98 | 39.69 | 40.86 | 256,638 | +0.84(+2.11%) |
Jun 26, 2012 | 39.81 | 40.30 | 39.81 | 40.02 | 422,400 | +0.36(+0.90%) |
Jun 25, 2012 | 39.40 | 39.83 | 39.40 | 39.66 | 415,817 | -0.12(-0.31%) |
Jun 22, 2012 | 39.50 | 39.94 | 39.32 | 39.78 | 267,668 | +0.60(+1.53%) |
Jun 21, 2012 | 39.89 | 40.05 | 39.11 | 39.18 | 271,619 | -0.62(-1.55%) |
Jun 20, 2012 | 39.47 | 40.10 | 39.35 | 39.80 | 345,247 | +0.42(+1.07%) |
Jun 19, 2012 | 38.71 | 39.58 | 38.58 | 39.37 | 231,105 | +0.73(+1.89%) |
Jun 18, 2012 | 38.03 | 38.80 | 37.92 | 38.64 | 209,322 | +0.30(+0.78%) |
Jun 15, 2012 | 38.16 | 38.50 | 38.08 | 38.34 | 724,301 | +0.05(+0.13%) |
Jun 14, 2012 | 38.24 | 38.64 | 38.12 | 38.29 | 246,044 | +0.13(+0.34%) |
Jun 13, 2012 | 37.93 | 38.80 | 37.87 | 38.16 | 293,027 | +0.26(+0.69%) |
Jun 12, 2012 | 37.16 | 37.92 | 37.03 | 37.90 | 249,953 | +0.95(+2.57%) |
Jun 11, 2012 | 38.06 | 38.06 | 36.86 | 36.95 | 328,932 | -0.66(-1.75%) |
Jun 08, 2012 | 36.74 | 37.72 | 36.49 | 37.61 | 180,646 | +0.74(+2.00%) |
Jun 07, 2012 | 37.13 | 37.38 | 36.82 | 36.87 | 289,151 | +0.15(+0.42%) |
Jun 06, 2012 | 36.17 | 36.76 | 35.88 | 36.72 | 321,258 | +0.75(+2.09%) |
Jun 05, 2012 | 36.53 | 36.89 | 35.82 | 35.97 | 453,007 | -1.12(-3.01%) |
Jun 04, 2012 | 38.03 | 38.06 | 36.96 | 37.08 | 407,050 | -0.91(-2.38%) |
Jun 01, 2012 | 38.46 | 38.81 | 37.85 | 37.99 | 365,329 | -1.44(-3.65%) |
May 31, 2012 | 39.06 | 39.56 | 38.83 | 39.43 | 429,924 | +0.45(+1.16%) |
May 30, 2012 | 39.21 | 39.30 | 38.72 | 38.97 | 361,426 | -0.45(-1.15%) |
May 29, 2012 | 39.26 | 39.47 | 39.05 | 39.43 | 286,463 | +0.36(+0.91%) |
May 25, 2012 | 38.84 | 39.10 | 38.55 | 39.07 | 372,195 | +0.34(+0.88%) |
May 24, 2012 | 37.83 | 38.79 | 37.75 | 38.73 | 325,232 | +0.94(+2.48%) |
May 23, 2012 | 36.76 | 38.00 | 36.21 | 37.79 | 271,360 | +0.54(+1.45%) |
May 22, 2012 | 37.17 | 37.66 | 36.90 | 37.25 | 231,493 | +0.03(+0.09%) |
May 21, 2012 | 37.66 | 37.73 | 36.83 | 37.22 | 213,616 | -0.23(-0.63%) |
May 18, 2012 | 37.50 | 37.95 | 37.27 | 37.45 | 165,977 | -0.14(-0.37%) |
May 17, 2012 | 38.18 | 38.34 | 37.51 | 37.59 | 152,186 | -0.44(-1.17%) |
May 16, 2012 | 38.40 | 38.46 | 37.99 | 38.04 | 115,632 | -0.19(-0.49%) |
May 15, 2012 | 38.04 | 38.53 | 37.87 | 38.22 | 153,710 | +0.22(+0.57%) |
May 14, 2012 | 37.82 | 38.29 | 37.72 | 38.00 | 153,942 | -0.24(-0.63%) |
May 11, 2012 | 38.17 | 38.84 | 38.02 | 38.25 | 114,538 | -0.43(-1.11%) |
May 10, 2012 | 38.72 | 39.00 | 36.14 | 38.67 | 134,522 | +0.19(+0.50%) |
May 09, 2012 | 38.23 | 38.63 | 38.10 | 38.48 | 191,578 | -0.24(-0.63%) |
May 08, 2012 | 38.45 | 38.77 | 38.12 | 38.72 | 216,742 | +0.05(+0.13%) |
May 07, 2012 | 38.00 | 38.79 | 37.98 | 38.67 | 143,933 | +0.55(+1.44%) |
May 04, 2012 | 38.51 | 38.77 | 37.86 | 38.12 | 145,961 | -0.73(-1.87%) |
May 03, 2012 | 39.42 | 39.42 | 38.47 | 38.85 | 210,182 | -0.15(-0.37%) |
May 02, 2012 | 38.52 | 39.20 | 38.36 | 39.00 | 153,195 | +0.09(+0.23%) |
May 01, 2012 | 38.76 | 39.77 | 38.21 | 38.91 | 288,076 | +0.06(+0.17%) |
Apr 30, 2012 | 39.48 | 39.58 | 37.97 | 38.84 | 298,734 | -0.87(-2.18%) |
Apr 27, 2012 | 39.45 | 39.81 | 39.32 | 39.71 | 401,221 | +0.26(+0.66%) |
Apr 26, 2012 | 38.40 | 39.52 | 38.38 | 39.45 | 315,108 | +1.09(+2.84%) |
Apr 25, 2012 | 38.72 | 38.72 | 38.15 | 38.36 | 439,057 | +0.46(+1.22%) |
Apr 24, 2012 | 35.98 | 38.03 | 35.89 | 37.90 | 641,651 | +2.11(+5.90%) |
Apr 23, 2012 | 35.55 | 35.97 | 35.55 | 35.79 | 157,500 | -0.53(-1.47%) |
Apr 20, 2012 | 36.94 | 36.94 | 36.18 | 36.32 | 125,430 | +0.33(+0.92%) |
Apr 19, 2012 | 36.21 | 36.75 | 35.63 | 35.99 | 116,942 | -0.22(-0.60%) |
Apr 18, 2012 | 36.40 | 36.57 | 36.05 | 36.21 | 123,907 | -0.40(-1.10%) |
Apr 17, 2012 | 36.27 | 37.05 | 36.17 | 36.61 | 174,655 | +0.75(+2.10%) |
Apr 16, 2012 | 35.21 | 35.90 | 35.08 | 35.86 | 147,354 | +0.78(+2.21%) |
Apr 13, 2012 | 35.78 | 35.89 | 35.08 | 35.09 | 158,785 | -0.96(-2.67%) |
Apr 12, 2012 | 35.48 | 36.44 | 35.48 | 36.05 | 91,668 | +0.46(+1.29%) |
Apr 11, 2012 | 35.41 | 35.67 | 35.18 | 35.59 | 136,335 | +0.56(+1.59%) |
Apr 10, 2012 | 35.34 | 35.60 | 35.00 | 35.03 | 302,867 | -0.39(-1.10%) |
Apr 09, 2012 | 34.96 | 35.66 | 34.69 | 35.42 | 185,765 | -0.32(-0.88%) |
Apr 05, 2012 | 35.71 | 36.03 | 35.26 | 35.73 | 204,096 | -0.26(-0.72%) |
Apr 04, 2012 | 36.25 | 36.42 | 35.66 | 35.99 | 139,358 | -0.75(-2.05%) |
Apr 03, 2012 | 36.62 | 36.86 | 36.23 | 36.74 | 134,660 | +0.06(+0.18%) |
Apr 02, 2012 | 36.02 | 36.77 | 35.81 | 36.68 | 184,451 | +0.51(+1.42%) |
Mar 30, 2012 | 36.94 | 36.94 | 36.14 | 36.16 | 143,763 | -0.40(-1.09%) |
Mar 29, 2012 | 36.56 | 36.78 | 35.98 | 36.56 | 149,568 | -0.34(-0.92%) |
Mar 28, 2012 | 36.66 | 37.20 | 36.50 | 36.90 | 161,044 | +0.16(+0.44%) |
Mar 27, 2012 | 36.77 | 36.94 | 36.65 | 36.74 | 192,979 | -0.09(-0.24%) |
Mar 26, 2012 | 36.59 | 36.87 | 36.27 | 36.83 | 231,518 | +0.78(+2.18%) |
Mar 23, 2012 | 35.82 | 36.10 | 35.54 | 36.05 | 187,973 | +0.19(+0.52%) |
Mar 22, 2012 | 36.24 | 36.35 | 35.59 | 35.86 | 140,099 | -0.71(-1.95%) |
Mar 21, 2012 | 36.82 | 36.98 | 36.44 | 36.57 | 82,362 | -0.09(-0.24%) |
Mar 20, 2012 | 36.66 | 36.93 | 36.39 | 36.66 | 136,704 | -0.33(-0.90%) |
Mar 19, 2012 | 36.78 | 37.45 | 36.57 | 36.99 | 267,829 | -0.06(-0.15%) |
Mar 16, 2012 | 37.07 | 37.27 | 36.63 | 37.05 | 532,150 | +0.19(+0.50%) |
Mar 15, 2012 | 36.41 | 36.90 | 36.14 | 36.86 | 165,711 | +0.43(+1.18%) |
Mar 14, 2012 | 36.23 | 37.05 | 35.93 | 36.44 | 411,959 | +0.18(+0.49%) |
Mar 13, 2012 | 35.33 | 36.26 | 35.12 | 36.26 | 276,189 | +1.17(+3.34%) |
Mar 12, 2012 | 34.70 | 35.20 | 34.70 | 35.09 | 241,113 | +0.12(+0.35%) |
Mar 09, 2012 | 34.66 | 35.26 | 34.54 | 34.96 | 290,742 | +0.27(+0.77%) |
Mar 08, 2012 | 34.08 | 34.76 | 33.88 | 34.70 | 250,372 | +0.76(+2.24%) |
Mar 07, 2012 | 33.58 | 33.95 | 33.23 | 33.94 | 175,128 | +0.58(+1.73%) |
Mar 06, 2012 | 33.33 | 33.61 | 33.00 | 33.36 | 211,149 | -0.43(-1.29%) |
Mar 05, 2012 | 33.59 | 34.10 | 33.54 | 33.79 | 157,680 | -0.01(-0.02%) |
Mar 02, 2012 | 34.10 | 34.24 | 33.56 | 33.80 | 316,390 | -0.23(-0.69%) |
Mar 01, 2012 | 33.62 | 34.36 | 33.57 | 34.03 | 304,741 | +0.53(+1.58%) |
Feb 29, 2012 | 33.54 | 33.91 | 33.21 | 33.50 | 276,047 | -0.03(-0.10%) |
Feb 28, 2012 | 33.65 | 33.79 | 33.42 | 33.54 | 128,959 | -0.15(-0.45%) |
Feb 27, 2012 | 33.07 | 33.83 | 32.98 | 33.69 | 78,018 | +0.26(+0.77%) |
Feb 24, 2012 | 33.55 | 33.59 | 33.23 | 33.43 | 165,923 | -0.19(-0.55%) |
Feb 23, 2012 | 32.72 | 33.70 | 32.52 | 33.62 | 93,269 | +0.87(+2.65%) |
Feb 22, 2012 | 33.51 | 33.58 | 32.49 | 32.75 | 164,404 | -0.94(-2.79%) |
Feb 21, 2012 | 33.73 | 34.08 | 33.25 | 33.69 | 374,510 | -0.09(-0.26%) |
Feb 17, 2012 | 33.94 | 33.95 | 33.57 | 33.78 | 266,567 | +0.39(+1.16%) |
Feb 16, 2012 | 32.59 | 33.64 | 32.27 | 33.39 | 143,200 | +0.82(+2.52%) |
Feb 15, 2012 | 33.05 | 33.15 | 32.35 | 32.57 | 141,913 | -0.28(-0.86%) |
Feb 14, 2012 | 32.55 | 32.86 | 32.27 | 32.85 | 118,758 | +0.19(+0.57%) |
Feb 13, 2012 | 32.55 | 32.72 | 32.23 | 32.67 | 106,916 | +0.51(+1.60%) |
Feb 10, 2012 | 32.37 | 32.60 | 31.99 | 32.15 | 94,955 | -0.62(-1.89%) |
Feb 09, 2012 | 32.91 | 33.06 | 32.58 | 32.77 | 217,729 | -0.04(-0.12%) |
Feb 08, 2012 | 33.15 | 33.42 | 32.55 | 32.81 | 145,682 | -0.23(-0.68%) |
Feb 07, 2012 | 33.58 | 33.58 | 32.99 | 33.04 | 345,880 | -0.52(-1.56%) |
Feb 06, 2012 | 33.29 | 33.78 | 33.21 | 33.56 | 172,660 | +0.00(+0.00%) |
Feb 03, 2012 | 32.94 | 33.68 | 32.65 | 33.56 | 251,711 | +1.24(+3.83%) |
Feb 02, 2012 | 31.94 | 32.47 | 31.70 | 32.32 | 169,049 | +0.34(+1.06%) |
Feb 01, 2012 | 31.30 | 32.07 | 31.12 | 31.98 | 252,626 | +0.95(+3.06%) |
Jan 31, 2012 | 31.09 | 31.33 | 30.77 | 31.03 | 197,133 | +0.21(+0.68%) |
Jan 30, 2012 | 30.70 | 31.10 | 30.49 | 30.83 | 167,226 | -0.20(-0.65%) |
Jan 27, 2012 | 31.13 | 31.22 | 30.79 | 31.03 | 134,559 | -0.17(-0.54%) |
Jan 26, 2012 | 32.06 | 32.06 | 30.91 | 31.20 | 337,982 | -0.80(-2.51%) |
Jan 25, 2012 | 32.56 | 32.56 | 31.38 | 32.00 | 366,146 | -0.68(-2.07%) |
Jan 24, 2012 | 32.34 | 32.82 | 32.02 | 32.68 | 204,613 | +0.10(+0.30%) |
Jan 23, 2012 | 32.14 | 32.78 | 32.02 | 32.58 | 235,470 | +0.35(+1.07%) |
Jan 20, 2012 | 31.80 | 32.41 | 31.79 | 32.23 | 218,430 | +0.37(+1.16%) |
Jan 19, 2012 | 32.18 | 32.18 | 31.44 | 31.86 | 149,614 | -0.16(-0.50%) |
Jan 18, 2012 | 31.89 | 32.10 | 31.61 | 32.02 | 178,671 | +0.18(+0.56%) |
Jan 17, 2012 | 32.70 | 32.96 | 31.78 | 31.85 | 258,458 | -0.63(-1.93%) |
Jan 13, 2012 | 32.20 | 32.77 | 32.16 | 32.47 | 122,776 | -0.35(-1.08%) |
Jan 12, 2012 | 32.55 | 32.89 | 32.40 | 32.83 | 134,152 | +0.29(+0.89%) |
Jan 11, 2012 | 32.37 | 33.33 | 32.02 | 32.54 | 112,437 | +0.02(+0.05%) |
Jan 10, 2012 | 32.36 | 32.79 | 32.22 | 32.52 | 280,978 | +0.48(+1.51%) |
Jan 09, 2012 | 31.63 | 32.18 | 31.39 | 32.04 | 175,655 | +0.59(+1.87%) |
Jan 06, 2012 | 31.42 | 31.81 | 31.01 | 31.45 | 166,159 | -0.25(-0.79%) |
Jan 05, 2012 | 30.68 | 32.09 | 30.45 | 31.70 | 190,917 | +0.85(+2.76%) |