Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.15 | 36.29 | 35.86 | 35.91 | 723,304 | -0.04(-0.12%) |
Feb 27, 2013 | 35.29 | 36.01 | 35.22 | 35.95 | 999,789 | +0.59(+1.67%) |
Feb 26, 2013 | 35.67 | 35.67 | 35.25 | 35.36 | 1,167,211 | +0.03(+0.09%) |
Feb 25, 2013 | 36.68 | 36.74 | 35.33 | 35.33 | 1,255,103 | -1.14(-3.13%) |
Feb 22, 2013 | 36.94 | 36.99 | 36.43 | 36.47 | 781,885 | -0.41(-1.12%) |
Feb 21, 2013 | 37.14 | 37.33 | 36.51 | 36.88 | 960,632 | -0.74(-1.98%) |
Feb 20, 2013 | 38.24 | 38.43 | 37.52 | 37.62 | 774,585 | -0.48(-1.27%) |
Feb 19, 2013 | 37.58 | 38.15 | 37.39 | 38.11 | 1,719,645 | +1.24(+3.38%) |
Feb 15, 2013 | 36.90 | 37.69 | 36.85 | 36.86 | 720,350 | -0.20(-0.55%) |
Feb 14, 2013 | 37.00 | 37.11 | 36.74 | 37.07 | 369,907 | -0.05(-0.15%) |
Feb 13, 2013 | 37.42 | 37.64 | 37.00 | 37.12 | 1,583,464 | +0.39(+1.07%) |
Feb 12, 2013 | 36.44 | 36.85 | 36.44 | 36.73 | 755,958 | +0.44(+1.22%) |
Feb 11, 2013 | 36.02 | 36.31 | 35.99 | 36.29 | 675,425 | +0.24(+0.67%) |
Feb 08, 2013 | 35.71 | 36.04 | 35.71 | 36.04 | 528,387 | +0.52(+1.48%) |
Feb 07, 2013 | 35.55 | 35.67 | 35.03 | 35.52 | 1,162,618 | -0.29(-0.81%) |
Feb 06, 2013 | 35.80 | 35.96 | 35.69 | 35.81 | 815,280 | +0.26(+0.74%) |
Feb 04, 2013 | 35.68 | 35.69 | 35.29 | 35.55 | 1,592,496 | -0.79(-2.18%) |
Feb 01, 2013 | 35.94 | 36.38 | 35.86 | 36.34 | 1,294,223 | +0.36(+1.00%) |
Jan 31, 2013 | 36.10 | 36.45 | 35.61 | 35.98 | 2,976,758 | -0.94(-2.55%) |
Jan 30, 2013 | 37.34 | 37.67 | 36.84 | 36.92 | 2,402,934 | -0.39(-1.06%) |
Jan 29, 2013 | 36.72 | 37.38 | 36.67 | 37.31 | 2,274,074 | +0.76(+2.08%) |
Jan 28, 2013 | 36.77 | 36.81 | 36.31 | 36.55 | 1,441,893 | +0.14(+0.39%) |
Jan 25, 2013 | 36.55 | 36.59 | 36.30 | 36.41 | 2,155,932 | +0.49(+1.35%) |
Jan 24, 2013 | 36.13 | 36.24 | 35.69 | 35.92 | 2,689,326 | +0.50(+1.40%) |
Jan 23, 2013 | 35.71 | 35.77 | 35.36 | 35.43 | 1,732,955 | -0.28(-0.78%) |
Jan 22, 2013 | 35.95 | 35.99 | 35.60 | 35.71 | 1,636,648 | -0.02(-0.05%) |
Jan 18, 2013 | 36.03 | 36.06 | 35.62 | 35.72 | 1,167,429 | -0.30(-0.84%) |
Jan 17, 2013 | 35.88 | 36.10 | 35.66 | 36.02 | 1,079,491 | +0.44(+1.23%) |
Jan 16, 2013 | 36.00 | 36.06 | 35.43 | 35.59 | 1,608,148 | -0.34(-0.94%) |
Jan 15, 2013 | 35.88 | 36.00 | 35.69 | 35.92 | 1,662,080 | +0.14(+0.40%) |
Jan 14, 2013 | 36.01 | 36.07 | 35.69 | 35.78 | 1,305,633 | +0.07(+0.20%) |
Jan 11, 2013 | 36.20 | 36.32 | 35.36 | 35.71 | 2,335,104 | -0.26(-0.71%) |
Jan 10, 2013 | 36.50 | 36.51 | 35.84 | 35.97 | 1,375,180 | -0.01(-0.03%) |
Jan 09, 2013 | 36.12 | 36.23 | 35.87 | 35.98 | 1,626,919 | +0.15(+0.41%) |
Jan 08, 2013 | 36.33 | 36.36 | 35.81 | 35.83 | 1,253,595 | -0.65(-1.77%) |
Jan 07, 2013 | 36.58 | 36.71 | 36.35 | 36.48 | 1,151,659 | -0.25(-0.68%) |
Jan 04, 2013 | 37.02 | 37.10 | 36.56 | 36.73 | 1,900,521 | -0.70(-1.87%) |
Jan 03, 2013 | 37.34 | 37.69 | 37.22 | 37.43 | 719,741 | -0.11(-0.31%) |
Jan 02, 2013 | 37.43 | 37.55 | 37.10 | 37.54 | 800,367 | +0.71(+1.93%) |
Dec 31, 2012 | 35.99 | 36.95 | 35.95 | 36.83 | 584,999 | +0.78(+2.17%) |
Dec 28, 2012 | 36.03 | 36.47 | 35.96 | 36.05 | 617,657 | -0.24(-0.65%) |
Dec 27, 2012 | 35.97 | 36.35 | 35.63 | 36.29 | 802,130 | +0.31(+0.87%) |
Dec 26, 2012 | 36.09 | 36.35 | 35.67 | 35.97 | 556,839 | -0.09(-0.24%) |
Dec 24, 2012 | 35.81 | 36.06 | 35.65 | 36.06 | 284,469 | +0.04(+0.11%) |
Dec 21, 2012 | 35.39 | 36.07 | 35.35 | 36.02 | 1,211,124 | +0.00(+0.00%) |
Dec 20, 2012 | 35.66 | 36.07 | 35.53 | 36.02 | 910,667 | +0.39(+1.10%) |
Dec 19, 2012 | 35.66 | 35.99 | 35.62 | 35.63 | 922,256 | +0.15(+0.42%) |
Dec 18, 2012 | 34.74 | 35.48 | 34.70 | 35.48 | 986,877 | +1.03(+3.00%) |
Dec 17, 2012 | 34.27 | 34.46 | 34.11 | 34.45 | 655,236 | +0.48(+1.40%) |
Dec 14, 2012 | 33.97 | 34.23 | 33.89 | 33.97 | 725,749 | +0.16(+0.47%) |
Dec 13, 2012 | 34.20 | 34.41 | 33.58 | 33.81 | 922,498 | -0.68(-1.98%) |
Dec 12, 2012 | 34.37 | 34.67 | 34.27 | 34.50 | 980,774 | +0.51(+1.51%) |
Dec 11, 2012 | 34.12 | 34.25 | 33.84 | 33.98 | 835,439 | +0.25(+0.75%) |
Dec 10, 2012 | 33.70 | 33.85 | 33.57 | 33.73 | 627,758 | +0.19(+0.57%) |
Dec 07, 2012 | 33.48 | 33.64 | 33.31 | 33.54 | 962,902 | -0.01(-0.02%) |
Dec 06, 2012 | 33.37 | 33.56 | 33.20 | 33.55 | 1,024,381 | +0.34(+1.04%) |
Dec 05, 2012 | 33.25 | 33.43 | 33.08 | 33.20 | 830,545 | -0.11(-0.34%) |
Dec 04, 2012 | 32.99 | 33.32 | 32.92 | 33.32 | 998,653 | +0.31(+0.94%) |
Nov 30, 2012 | 33.15 | 33.31 | 32.76 | 33.00 | 1,033,150 | +0.10(+0.30%) |
Nov 29, 2012 | 32.82 | 33.02 | 32.63 | 32.91 | 848,378 | +0.32(+0.97%) |
Nov 28, 2012 | 32.38 | 32.67 | 31.99 | 32.59 | 1,047,823 | -0.11(-0.35%) |
Nov 27, 2012 | 32.46 | 32.77 | 32.41 | 32.70 | 1,834,579 | +0.37(+1.13%) |
Nov 26, 2012 | 32.42 | 32.65 | 32.25 | 32.34 | 905,510 | -0.26(-0.80%) |
Nov 23, 2012 | 32.69 | 32.81 | 32.42 | 32.60 | 771,214 | +0.83(+2.62%) |
Nov 21, 2012 | 31.73 | 31.89 | 31.58 | 31.77 | 821,289 | +0.37(+1.17%) |
Nov 20, 2012 | 31.25 | 31.50 | 31.11 | 31.40 | 1,412,162 | +0.28(+0.90%) |
Nov 19, 2012 | 30.48 | 31.28 | 30.46 | 31.12 | 1,284,693 | +1.14(+3.79%) |
Nov 16, 2012 | 30.19 | 30.21 | 29.65 | 29.99 | 1,585,263 | +0.07(+0.24%) |
Nov 15, 2012 | 30.19 | 30.55 | 29.79 | 29.92 | 1,630,500 | +0.03(+0.09%) |
Nov 14, 2012 | 30.61 | 30.63 | 29.77 | 29.89 | 2,101,319 | -0.46(-1.52%) |
Nov 13, 2012 | 30.77 | 30.95 | 30.33 | 30.35 | 1,231,975 | -0.51(-1.67%) |
Nov 12, 2012 | 31.07 | 31.08 | 30.75 | 30.86 | 959,121 | +0.16(+0.51%) |
Nov 09, 2012 | 30.72 | 31.17 | 30.61 | 30.71 | 1,508,199 | +0.17(+0.55%) |
Nov 08, 2012 | 31.45 | 31.54 | 30.51 | 30.54 | 1,504,582 | -0.64(-2.07%) |
Nov 07, 2012 | 31.60 | 31.60 | 31.12 | 31.18 | 1,033,298 | -0.70(-2.19%) |
Nov 06, 2012 | 31.73 | 32.03 | 31.57 | 31.88 | 855,835 | +0.55(+1.75%) |
Nov 05, 2012 | 31.47 | 31.50 | 31.11 | 31.34 | 942,124 | +0.02(+0.05%) |
Nov 02, 2012 | 31.96 | 32.12 | 31.26 | 31.32 | 559,443 | -0.44(-1.38%) |
Nov 01, 2012 | 31.56 | 31.94 | 31.39 | 31.76 | 1,078,400 | +0.55(+1.75%) |
Oct 31, 2012 | 31.23 | 31.56 | 31.07 | 31.21 | 1,740,969 | +0.87(+2.88%) |
Oct 26, 2012 | 30.84 | 30.34 | 30.34 | 30.34 | 982,553 | -0.34(-1.10%) |
Oct 25, 2012 | 31.18 | 31.20 | 30.52 | 30.67 | 1,048,614 | -0.28(-0.89%) |
Oct 24, 2012 | 31.29 | 31.32 | 30.82 | 30.95 | 1,766,635 | +0.03(+0.09%) |
Oct 23, 2012 | 31.88 | 31.99 | 30.77 | 30.92 | 5,929,880 | -3.01(-8.86%) |
Oct 19, 2012 | 34.40 | 34.69 | 33.84 | 33.93 | 766,054 | -0.55(-1.60%) |
Oct 18, 2012 | 33.84 | 34.65 | 33.70 | 34.48 | 1,138,671 | +0.70(+2.07%) |
Oct 17, 2012 | 33.59 | 33.88 | 33.48 | 33.78 | 481,512 | +0.03(+0.10%) |
Oct 16, 2012 | 33.55 | 33.80 | 33.38 | 33.75 | 528,624 | +0.21(+0.63%) |
Oct 15, 2012 | 33.71 | 33.77 | 33.27 | 33.54 | 681,378 | +0.27(+0.81%) |
Oct 12, 2012 | 33.43 | 33.77 | 33.05 | 33.27 | 807,692 | -0.07(-0.21%) |
Oct 11, 2012 | 33.58 | 33.78 | 33.17 | 33.34 | 894,733 | +0.38(+1.15%) |
Oct 10, 2012 | 33.69 | 33.78 | 32.88 | 32.96 | 1,078,118 | -0.83(-2.45%) |
Oct 09, 2012 | 34.39 | 34.48 | 33.58 | 33.79 | 1,059,157 | -0.70(-2.04%) |
Oct 08, 2012 | 34.40 | 34.70 | 34.36 | 34.49 | 688,799 | -0.34(-0.98%) |
Oct 05, 2012 | 35.33 | 35.46 | 34.55 | 34.84 | 1,286,549 | -0.50(-1.43%) |
Oct 04, 2012 | 34.95 | 35.46 | 34.91 | 35.34 | 498,059 | +0.76(+2.19%) |
Oct 03, 2012 | 34.75 | 34.97 | 34.53 | 34.58 | 666,222 | -0.36(-1.04%) |
Oct 02, 2012 | 35.04 | 35.20 | 34.72 | 34.94 | 1,247,926 | +0.53(+1.54%) |
Oct 01, 2012 | 33.89 | 34.83 | 33.84 | 34.41 | 1,362,654 | +0.83(+2.49%) |
Sep 28, 2012 | 33.73 | 33.75 | 33.30 | 33.58 | 729,944 | -0.15(-0.45%) |
Sep 27, 2012 | 33.97 | 33.98 | 33.51 | 33.73 | 823,588 | +0.16(+0.48%) |
Sep 26, 2012 | 33.74 | 33.87 | 33.29 | 33.57 | 1,093,305 | -0.22(-0.64%) |
Sep 25, 2012 | 34.70 | 34.75 | 33.73 | 33.78 | 1,041,259 | -0.90(-2.61%) |
Sep 24, 2012 | 34.73 | 34.90 | 34.64 | 34.69 | 662,208 | +0.10(+0.28%) |
Sep 21, 2012 | 35.09 | 35.18 | 34.53 | 34.59 | 910,680 | -0.31(-0.89%) |
Sep 20, 2012 | 34.98 | 35.12 | 34.60 | 34.90 | 926,669 | -0.56(-1.59%) |
Sep 19, 2012 | 35.23 | 35.64 | 35.13 | 35.46 | 627,466 | +0.31(+0.89%) |
Sep 18, 2012 | 35.42 | 35.44 | 35.05 | 35.15 | 480,676 | -0.39(-1.10%) |
Sep 17, 2012 | 35.94 | 36.11 | 35.43 | 35.54 | 1,287,101 | -0.46(-1.26%) |
Sep 14, 2012 | 35.35 | 36.05 | 35.26 | 36.00 | 2,101,995 | +1.79(+5.23%) |
Sep 13, 2012 | 33.85 | 34.58 | 33.62 | 34.21 | 932,920 | +0.08(+0.22%) |
Sep 12, 2012 | 34.55 | 34.75 | 33.95 | 34.13 | 840,574 | +0.30(+0.88%) |
Sep 11, 2012 | 33.59 | 33.98 | 33.59 | 33.83 | 432,792 | +0.25(+0.74%) |
Sep 10, 2012 | 33.51 | 33.78 | 33.51 | 33.58 | 637,226 | -0.16(-0.48%) |
Sep 07, 2012 | 33.18 | 33.94 | 33.04 | 33.75 | 816,658 | +1.11(+3.40%) |
Sep 06, 2012 | 32.06 | 32.77 | 32.06 | 32.64 | 925,420 | +0.94(+2.96%) |
Sep 05, 2012 | 31.81 | 31.88 | 31.62 | 31.70 | 519,295 | -0.06(-0.19%) |
Sep 04, 2012 | 32.05 | 32.08 | 31.42 | 31.76 | 784,544 | -0.37(-1.15%) |
Aug 31, 2012 | 32.32 | 32.34 | 31.80 | 32.13 | 1,805,963 | +0.25(+0.78%) |
Aug 30, 2012 | 32.27 | 32.36 | 31.81 | 31.88 | 1,223,567 | -0.50(-1.56%) |
Aug 29, 2012 | 32.54 | 32.70 | 32.33 | 32.38 | 1,338,716 | -0.18(-0.55%) |
Aug 27, 2012 | 32.87 | 32.89 | 32.49 | 32.56 | 730,404 | -0.28(-0.86%) |
Aug 24, 2012 | 32.86 | 32.98 | 32.62 | 32.84 | 633,084 | -0.05(-0.15%) |
Aug 23, 2012 | 33.09 | 33.20 | 32.76 | 32.89 | 581,048 | -0.22(-0.67%) |
Aug 22, 2012 | 32.80 | 33.19 | 32.71 | 33.11 | 755,139 | +0.11(+0.34%) |
Aug 21, 2012 | 33.28 | 33.39 | 32.94 | 33.00 | 573,007 | -0.20(-0.59%) |
Aug 20, 2012 | 33.23 | 33.32 | 32.90 | 33.19 | 897,492 | -0.42(-1.26%) |
Aug 17, 2012 | 33.37 | 33.64 | 33.31 | 33.62 | 736,986 | +0.41(+1.23%) |
Aug 16, 2012 | 32.48 | 33.45 | 32.45 | 33.21 | 789,712 | +0.69(+2.12%) |
Aug 15, 2012 | 32.29 | 32.61 | 32.26 | 32.52 | 528,605 | +0.23(+0.70%) |
Aug 14, 2012 | 32.39 | 32.52 | 32.16 | 32.29 | 798,720 | -0.09(-0.28%) |
Aug 13, 2012 | 32.35 | 32.40 | 32.08 | 32.39 | 711,844 | -0.03(-0.08%) |
Aug 10, 2012 | 31.98 | 32.44 | 31.98 | 32.41 | 1,018,031 | +0.23(+0.70%) |
Aug 09, 2012 | 31.92 | 32.27 | 31.83 | 32.19 | 852,641 | +0.46(+1.46%) |
Aug 08, 2012 | 31.52 | 31.84 | 31.43 | 31.72 | 760,752 | +0.15(+0.48%) |
Aug 07, 2012 | 31.18 | 31.99 | 31.17 | 31.57 | 1,355,147 | +0.76(+2.46%) |
Aug 06, 2012 | 30.81 | 30.99 | 30.58 | 30.81 | 684,113 | +0.39(+1.27%) |
Aug 03, 2012 | 29.95 | 30.44 | 29.91 | 30.43 | 739,416 | +1.23(+4.22%) |
Aug 02, 2012 | 29.71 | 30.10 | 28.77 | 29.20 | 1,321,404 | -0.56(-1.90%) |
Aug 01, 2012 | 30.62 | 30.69 | 29.71 | 29.76 | 1,093,538 | -0.66(-2.17%) |
Jul 31, 2012 | 30.36 | 30.79 | 30.31 | 30.42 | 1,203,633 | +0.09(+0.30%) |
Jul 30, 2012 | 30.31 | 30.83 | 30.21 | 30.33 | 2,363,871 | +0.18(+0.59%) |
Jul 27, 2012 | 29.16 | 30.40 | 29.16 | 30.15 | 1,563,942 | +1.29(+4.47%) |
Jul 26, 2012 | 28.56 | 29.00 | 28.43 | 28.86 | 1,685,636 | +0.94(+3.37%) |
Jul 25, 2012 | 28.23 | 28.28 | 27.80 | 27.92 | 1,879,116 | -0.01(-0.04%) |
Jul 24, 2012 | 28.98 | 29.02 | 27.77 | 27.93 | 2,215,851 | -1.24(-4.26%) |
Jul 23, 2012 | 29.16 | 29.41 | 28.69 | 29.17 | 1,477,370 | -0.66(-2.22%) |
Jul 20, 2012 | 29.52 | 30.27 | 29.50 | 29.84 | 2,382,754 | -0.62(-2.05%) |
Jul 19, 2012 | 30.34 | 30.59 | 30.02 | 30.46 | 1,894,121 | +0.40(+1.32%) |
Jul 18, 2012 | 28.99 | 30.11 | 28.96 | 30.06 | 2,210,438 | +0.78(+2.66%) |
Jul 17, 2012 | 28.99 | 29.29 | 28.74 | 29.28 | 977,096 | +0.53(+1.83%) |
Jul 16, 2012 | 28.95 | 28.96 | 28.66 | 28.76 | 902,918 | -0.30(-1.04%) |
Jul 13, 2012 | 28.37 | 29.11 | 28.37 | 29.06 | 679,736 | +0.58(+2.04%) |
Jul 12, 2012 | 28.53 | 28.65 | 28.06 | 28.48 | 847,847 | -0.35(-1.21%) |
Jul 11, 2012 | 28.84 | 29.25 | 28.64 | 28.82 | 1,274,214 | -0.07(-0.24%) |
Jul 10, 2012 | 29.57 | 29.67 | 28.69 | 28.89 | 990,103 | -0.19(-0.65%) |
Jul 09, 2012 | 29.03 | 29.21 | 28.89 | 29.08 | 1,003,807 | -0.28(-0.97%) |
Jul 06, 2012 | 29.76 | 29.84 | 29.17 | 29.37 | 1,811,663 | -0.80(-2.64%) |
Jul 05, 2012 | 30.25 | 30.69 | 30.14 | 30.16 | 1,891,423 | -0.19(-0.62%) |
Jul 03, 2012 | 29.41 | 30.40 | 29.39 | 30.35 | 1,192,909 | +0.99(+3.37%) |
Jul 02, 2012 | 29.55 | 29.62 | 29.05 | 29.36 | 1,397,136 | -0.03(-0.11%) |
Jun 29, 2012 | 29.34 | 29.50 | 28.83 | 29.39 | 1,792,179 | +1.08(+3.80%) |
Jun 28, 2012 | 27.83 | 28.40 | 27.81 | 28.32 | 1,587,919 | +0.08(+0.27%) |
Jun 27, 2012 | 28.01 | 28.31 | 27.89 | 28.24 | 1,105,182 | +0.34(+1.21%) |
Jun 26, 2012 | 28.09 | 28.16 | 27.59 | 27.91 | 1,829,698 | -0.18(-0.65%) |
Jun 25, 2012 | 28.48 | 28.50 | 28.00 | 28.09 | 1,534,722 | -0.93(-3.19%) |
Jun 22, 2012 | 29.53 | 29.61 | 28.79 | 29.01 | 12,002,898 | -0.27(-0.92%) |
Jun 21, 2012 | 30.09 | 30.26 | 29.25 | 29.28 | 1,846,174 | -0.61(-2.05%) |
Jun 20, 2012 | 30.17 | 30.35 | 29.79 | 29.90 | 1,990,461 | +0.20(+0.67%) |
Jun 19, 2012 | 29.33 | 30.01 | 29.23 | 29.70 | 1,956,899 | +1.03(+3.60%) |
Jun 18, 2012 | 28.29 | 28.84 | 28.25 | 28.66 | 1,633,289 | +0.29(+1.00%) |
Jun 15, 2012 | 28.34 | 28.58 | 28.24 | 28.38 | 1,850,778 | +0.30(+1.07%) |
Jun 14, 2012 | 28.09 | 28.30 | 27.82 | 28.08 | 1,825,749 | -0.18(-0.65%) |
Jun 13, 2012 | 28.62 | 29.02 | 28.16 | 28.26 | 2,498,157 | -1.02(-3.47%) |
Jun 12, 2012 | 29.49 | 29.68 | 28.96 | 29.28 | 3,464,128 | -0.15(-0.49%) |
Jun 11, 2012 | 31.10 | 31.16 | 29.38 | 29.42 | 3,021,081 | -1.37(-4.44%) |
Jun 08, 2012 | 30.14 | 30.85 | 29.99 | 30.79 | 967,331 | +0.17(+0.56%) |
Jun 07, 2012 | 31.18 | 31.38 | 30.54 | 30.62 | 1,132,068 | +0.02(+0.07%) |
Jun 06, 2012 | 29.99 | 30.83 | 29.90 | 30.59 | 1,334,722 | +0.95(+3.19%) |
Jun 05, 2012 | 29.15 | 29.72 | 29.15 | 29.65 | 869,168 | +0.11(+0.36%) |
Jun 04, 2012 | 29.69 | 29.72 | 29.01 | 29.54 | 1,728,398 | +0.06(+0.22%) |
Jun 01, 2012 | 30.26 | 30.37 | 29.48 | 29.48 | 1,283,859 | -1.61(-5.19%) |
May 31, 2012 | 31.03 | 31.22 | 30.60 | 31.09 | 2,248,015 | +0.18(+0.59%) |
May 30, 2012 | 31.31 | 31.31 | 30.89 | 30.91 | 1,172,126 | -0.93(-2.92%) |
May 29, 2012 | 32.04 | 32.11 | 31.43 | 31.84 | 1,984,929 | +1.10(+3.57%) |
May 25, 2012 | 30.65 | 30.96 | 30.59 | 30.74 | 1,425,947 | -0.13(-0.44%) |
May 24, 2012 | 31.13 | 31.15 | 30.64 | 30.87 | 585,982 | -0.16(-0.52%) |
May 23, 2012 | 30.47 | 31.12 | 30.42 | 31.04 | 1,253,771 | +0.27(+0.87%) |
May 22, 2012 | 30.65 | 31.08 | 30.45 | 30.77 | 1,942,769 | +0.65(+2.14%) |
May 21, 2012 | 29.97 | 30.37 | 29.91 | 30.12 | 1,768,015 | +0.68(+2.32%) |
May 18, 2012 | 30.08 | 30.23 | 29.33 | 29.44 | 1,788,240 | -0.86(-2.83%) |
May 17, 2012 | 30.93 | 31.02 | 30.26 | 30.30 | 1,145,926 | -0.63(-2.03%) |
May 16, 2012 | 31.20 | 31.59 | 30.93 | 30.93 | 918,574 | -0.26(-0.84%) |
May 15, 2012 | 31.22 | 31.70 | 31.10 | 31.19 | 1,381,664 | -0.39(-1.23%) |
May 14, 2012 | 31.35 | 31.83 | 31.25 | 31.58 | 971,492 | -0.17(-0.54%) |
May 11, 2012 | 31.71 | 32.53 | 31.69 | 31.75 | 1,098,911 | -0.15(-0.48%) |
May 10, 2012 | 32.18 | 32.34 | 31.83 | 31.90 | 1,022,389 | -0.03(-0.10%) |
May 09, 2012 | 31.72 | 32.49 | 31.69 | 31.93 | 1,472,729 | -0.55(-1.69%) |
May 08, 2012 | 32.07 | 32.59 | 31.84 | 32.48 | 1,869,788 | +0.12(+0.38%) |
May 07, 2012 | 32.03 | 32.43 | 32.00 | 32.36 | 1,113,187 | +0.22(+0.70%) |
May 04, 2012 | 32.78 | 32.87 | 32.04 | 32.14 | 1,689,882 | -1.07(-3.21%) |
May 03, 2012 | 34.27 | 34.27 | 33.13 | 33.20 | 1,579,072 | -0.89(-2.60%) |
May 02, 2012 | 34.12 | 34.30 | 33.94 | 34.09 | 1,607,410 | +0.03(+0.08%) |
May 01, 2012 | 33.47 | 34.25 | 33.43 | 34.06 | 1,437,491 | +0.61(+1.82%) |
Apr 30, 2012 | 34.60 | 34.71 | 33.35 | 33.45 | 1,730,455 | -1.37(-3.94%) |
Apr 27, 2012 | 35.92 | 36.02 | 34.59 | 34.82 | 2,287,073 | -0.56(-1.58%) |
Apr 26, 2012 | 35.04 | 35.51 | 34.81 | 35.38 | 1,129,611 | +0.58(+1.65%) |
Apr 25, 2012 | 34.73 | 34.95 | 34.36 | 34.81 | 1,255,783 | +0.91(+2.69%) |
Apr 24, 2012 | 33.92 | 34.03 | 33.59 | 33.90 | 1,179,967 | -0.03(-0.09%) |
Apr 23, 2012 | 34.03 | 34.11 | 33.54 | 33.93 | 1,947,045 | -1.15(-3.27%) |
Apr 20, 2012 | 35.15 | 35.31 | 34.90 | 35.07 | 2,247,849 | +0.66(+1.92%) |
Apr 19, 2012 | 35.07 | 35.16 | 34.30 | 34.41 | 1,388,928 | -0.26(-0.75%) |
Apr 18, 2012 | 34.62 | 34.83 | 34.51 | 34.67 | 640,604 | -0.20(-0.58%) |
Apr 17, 2012 | 34.72 | 35.04 | 34.57 | 34.88 | 1,115,310 | +0.69(+2.03%) |
Apr 16, 2012 | 34.26 | 34.49 | 33.85 | 34.18 | 739,205 | +0.24(+0.71%) |
Apr 13, 2012 | 34.20 | 34.51 | 33.87 | 33.94 | 1,106,561 | -0.62(-1.79%) |
Apr 12, 2012 | 34.39 | 34.75 | 34.25 | 34.56 | 972,799 | +0.50(+1.47%) |
Apr 11, 2012 | 34.39 | 34.41 | 33.96 | 34.06 | 936,729 | +0.29(+0.85%) |
Apr 10, 2012 | 34.31 | 34.59 | 33.72 | 33.77 | 1,914,904 | -0.73(-2.12%) |
Apr 09, 2012 | 34.67 | 34.68 | 34.22 | 34.50 | 780,317 | -0.99(-2.78%) |
Apr 05, 2012 | 35.27 | 35.55 | 35.10 | 35.49 | 764,336 | +0.04(+0.11%) |
Apr 04, 2012 | 35.69 | 35.78 | 35.16 | 35.45 | 1,209,763 | -1.00(-2.75%) |
Apr 03, 2012 | 36.79 | 37.04 | 36.27 | 36.45 | 1,067,865 | -0.14(-0.39%) |
Apr 02, 2012 | 35.94 | 36.66 | 35.87 | 36.60 | 1,298,662 | +0.85(+2.37%) |
Mar 30, 2012 | 35.83 | 35.92 | 35.34 | 35.75 | 1,624,827 | +0.54(+1.54%) |
Mar 29, 2012 | 34.97 | 35.28 | 34.68 | 35.21 | 580,469 | -0.04(-0.12%) |
Mar 28, 2012 | 35.98 | 36.04 | 34.88 | 35.25 | 796,795 | -0.58(-1.62%) |
Mar 27, 2012 | 36.06 | 36.20 | 35.81 | 35.83 | 590,670 | -0.14(-0.39%) |
Mar 26, 2012 | 35.89 | 36.25 | 35.68 | 35.97 | 967,895 | +0.52(+1.46%) |
Mar 23, 2012 | 35.09 | 35.48 | 34.78 | 35.45 | 612,472 | +0.23(+0.65%) |
Mar 22, 2012 | 35.00 | 35.29 | 34.90 | 35.22 | 1,212,143 | -0.11(-0.30%) |
Mar 21, 2012 | 35.62 | 35.72 | 35.30 | 35.33 | 1,295,396 | -0.23(-0.64%) |
Mar 20, 2012 | 35.45 | 35.74 | 34.92 | 35.56 | 1,918,370 | -1.18(-3.22%) |
Mar 19, 2012 | 36.63 | 36.93 | 36.37 | 36.74 | 676,667 | +0.01(+0.03%) |
Mar 16, 2012 | 37.01 | 37.12 | 36.66 | 36.73 | 545,390 | -0.09(-0.23%) |
Mar 15, 2012 | 36.48 | 36.83 | 36.32 | 36.82 | 1,052,670 | +0.26(+0.71%) |
Mar 14, 2012 | 36.67 | 36.76 | 36.35 | 36.56 | 692,958 | +0.17(+0.45%) |
Mar 13, 2012 | 35.50 | 36.43 | 35.46 | 36.39 | 1,497,431 | +1.46(+4.17%) |
Mar 12, 2012 | 35.34 | 35.39 | 34.85 | 34.94 | 1,228,285 | -0.32(-0.91%) |
Mar 09, 2012 | 34.80 | 35.45 | 34.75 | 35.26 | 1,179,975 | +0.34(+0.98%) |
Mar 08, 2012 | 34.71 | 35.20 | 34.67 | 34.91 | 1,006,226 | +0.90(+2.65%) |
Mar 07, 2012 | 34.14 | 34.44 | 33.93 | 34.01 | 967,689 | -0.08(-0.23%) |
Mar 06, 2012 | 34.03 | 34.23 | 33.77 | 34.09 | 1,283,262 | -1.24(-3.52%) |
Mar 05, 2012 | 35.79 | 35.86 | 35.28 | 35.34 | 1,320,258 | -0.82(-2.26%) |
Mar 02, 2012 | 36.38 | 36.65 | 35.93 | 36.15 | 1,052,424 | -0.12(-0.34%) |