Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.36 | 33.38 | 32.78 | 33.17 | 255,471 | -0.36(-1.07%) |
Feb 27, 2013 | 32.81 | 33.63 | 32.78 | 33.53 | 209,472 | +0.72(+2.20%) |
Feb 26, 2013 | 33.47 | 33.48 | 32.61 | 32.81 | 320,298 | -0.97(-2.87%) |
Feb 22, 2013 | 33.83 | 33.95 | 33.51 | 33.78 | 317,806 | -0.15(-0.45%) |
Feb 21, 2013 | 34.29 | 34.29 | 33.58 | 33.93 | 252,462 | -0.28(-0.81%) |
Feb 20, 2013 | 34.89 | 34.95 | 34.14 | 34.21 | 323,009 | -0.68(-1.96%) |
Feb 19, 2013 | 34.97 | 35.04 | 34.61 | 34.89 | 272,348 | -0.19(-0.54%) |
Feb 15, 2013 | 35.67 | 35.67 | 34.76 | 35.08 | 372,125 | -1.04(-2.88%) |
Feb 14, 2013 | 37.22 | 37.22 | 36.07 | 36.12 | 206,658 | -1.03(-2.78%) |
Feb 13, 2013 | 37.56 | 37.72 | 37.05 | 37.15 | 162,765 | -0.36(-0.95%) |
Feb 12, 2013 | 37.34 | 37.64 | 37.15 | 37.51 | 164,873 | +0.21(+0.55%) |
Feb 11, 2013 | 37.34 | 37.49 | 36.99 | 37.30 | 197,654 | -0.17(-0.45%) |
Feb 08, 2013 | 37.18 | 37.71 | 37.15 | 37.47 | 109,756 | +0.29(+0.77%) |
Feb 07, 2013 | 37.25 | 37.43 | 36.95 | 37.19 | 152,073 | -0.02(-0.06%) |
Feb 06, 2013 | 37.24 | 37.36 | 37.07 | 37.21 | 86,880 | +0.28(+0.75%) |
Feb 04, 2013 | 36.82 | 37.11 | 36.57 | 36.93 | 126,698 | +0.08(+0.22%) |
Feb 01, 2013 | 36.53 | 37.15 | 36.46 | 36.85 | 133,492 | +0.31(+0.85%) |
Jan 31, 2013 | 36.76 | 36.87 | 36.35 | 36.54 | 104,746 | -0.24(-0.65%) |
Jan 30, 2013 | 36.59 | 37.12 | 36.59 | 36.78 | 141,544 | +0.19(+0.52%) |
Jan 29, 2013 | 36.46 | 36.73 | 35.96 | 36.59 | 164,588 | +0.16(+0.44%) |
Jan 28, 2013 | 36.36 | 36.68 | 36.10 | 36.43 | 143,242 | +0.24(+0.66%) |
Jan 25, 2013 | 35.99 | 36.57 | 35.96 | 36.19 | 162,687 | +0.09(+0.24%) |
Jan 24, 2013 | 36.65 | 36.70 | 36.04 | 36.10 | 165,317 | -0.65(-1.77%) |
Jan 23, 2013 | 37.13 | 37.42 | 36.33 | 36.76 | 188,768 | -0.41(-1.09%) |
Jan 22, 2013 | 35.81 | 37.23 | 35.79 | 37.16 | 392,557 | +1.91(+5.43%) |
Jan 18, 2013 | 35.14 | 35.37 | 34.95 | 35.25 | 201,583 | -0.03(-0.09%) |
Jan 17, 2013 | 35.53 | 35.57 | 35.19 | 35.28 | 133,180 | -0.12(-0.34%) |
Jan 16, 2013 | 35.85 | 35.88 | 35.28 | 35.40 | 167,000 | -0.42(-1.18%) |
Jan 15, 2013 | 35.77 | 35.86 | 35.68 | 35.82 | 180,727 | +0.06(+0.16%) |
Jan 14, 2013 | 35.89 | 35.95 | 35.56 | 35.76 | 76,146 | -0.11(-0.31%) |
Jan 11, 2013 | 35.83 | 36.21 | 35.77 | 35.87 | 218,097 | +0.09(+0.24%) |
Jan 10, 2013 | 35.61 | 35.81 | 35.45 | 35.79 | 178,974 | +0.40(+1.12%) |
Jan 09, 2013 | 35.37 | 35.61 | 35.25 | 35.39 | 136,010 | +0.01(+0.02%) |
Jan 08, 2013 | 35.58 | 35.64 | 35.23 | 35.38 | 176,829 | -0.21(-0.60%) |
Jan 07, 2013 | 35.58 | 35.68 | 35.05 | 35.60 | 240,444 | +0.08(+0.22%) |
Jan 04, 2013 | 35.07 | 35.56 | 35.02 | 35.52 | 119,740 | +0.45(+1.29%) |
Jan 03, 2013 | 34.94 | 35.18 | 34.79 | 35.06 | 171,771 | +0.13(+0.39%) |
Jan 02, 2013 | 35.23 | 35.33 | 34.86 | 34.93 | 248,653 | +0.57(+1.67%) |
Dec 31, 2012 | 33.70 | 34.40 | 33.63 | 34.36 | 186,614 | +0.59(+1.74%) |
Dec 28, 2012 | 33.77 | 34.05 | 33.70 | 33.77 | 169,240 | -0.04(-0.12%) |
Dec 27, 2012 | 34.03 | 34.03 | 33.53 | 33.81 | 267,196 | +0.01(+0.02%) |
Dec 26, 2012 | 34.37 | 34.42 | 33.71 | 33.80 | 108,396 | -0.57(-1.66%) |
Dec 24, 2012 | 34.47 | 34.49 | 34.25 | 34.37 | 51,449 | -0.05(-0.14%) |
Dec 21, 2012 | 34.24 | 34.44 | 33.82 | 34.42 | 244,223 | -0.17(-0.48%) |
Dec 20, 2012 | 34.20 | 34.62 | 33.94 | 34.59 | 194,359 | +0.39(+1.14%) |
Dec 19, 2012 | 35.01 | 35.06 | 34.17 | 34.20 | 262,611 | -0.79(-2.25%) |
Dec 18, 2012 | 34.68 | 35.34 | 34.68 | 34.98 | 195,357 | +0.25(+0.71%) |
Dec 17, 2012 | 34.48 | 34.85 | 34.28 | 34.74 | 168,918 | +0.28(+0.81%) |
Dec 14, 2012 | 34.21 | 34.75 | 34.05 | 34.46 | 229,127 | +0.32(+0.93%) |
Dec 13, 2012 | 35.09 | 35.09 | 33.80 | 34.14 | 410,447 | -0.92(-2.63%) |
Dec 12, 2012 | 35.22 | 35.37 | 34.78 | 35.06 | 258,728 | +0.05(+0.14%) |
Dec 11, 2012 | 36.34 | 36.37 | 34.99 | 35.02 | 243,643 | -1.22(-3.38%) |
Dec 10, 2012 | 36.24 | 36.54 | 36.00 | 36.24 | 215,757 | +0.19(+0.53%) |
Dec 07, 2012 | 35.62 | 36.26 | 35.60 | 36.05 | 268,866 | +0.56(+1.59%) |
Dec 06, 2012 | 35.52 | 35.67 | 35.22 | 35.49 | 320,854 | +0.02(+0.07%) |
Dec 05, 2012 | 35.80 | 36.40 | 35.46 | 35.46 | 374,709 | -0.42(-1.17%) |
Dec 04, 2012 | 35.37 | 35.88 | 35.06 | 35.88 | 587,969 | +0.79(+2.24%) |
Nov 30, 2012 | 35.52 | 35.73 | 35.10 | 35.10 | 436,924 | -0.53(-1.49%) |
Nov 29, 2012 | 36.34 | 36.53 | 35.51 | 35.63 | 184,103 | -0.50(-1.39%) |
Nov 28, 2012 | 35.80 | 36.39 | 35.61 | 36.13 | 131,500 | -0.09(-0.24%) |
Nov 27, 2012 | 36.53 | 36.57 | 36.22 | 36.22 | 93,818 | -0.21(-0.59%) |
Nov 26, 2012 | 36.35 | 36.56 | 36.18 | 36.43 | 92,090 | -0.20(-0.54%) |
Nov 23, 2012 | 36.22 | 36.68 | 36.14 | 36.63 | 55,464 | +0.60(+1.65%) |
Nov 21, 2012 | 35.71 | 36.15 | 35.36 | 36.03 | 115,513 | +0.35(+0.98%) |
Nov 20, 2012 | 35.82 | 35.91 | 35.22 | 35.68 | 125,270 | -0.16(-0.44%) |
Nov 19, 2012 | 36.02 | 36.15 | 35.81 | 35.84 | 141,744 | +0.62(+1.76%) |
Nov 16, 2012 | 34.79 | 35.60 | 34.68 | 35.22 | 360,894 | +0.44(+1.28%) |
Nov 15, 2012 | 34.33 | 34.94 | 34.17 | 34.78 | 213,600 | +0.19(+0.55%) |
Nov 14, 2012 | 34.46 | 35.05 | 34.31 | 34.59 | 230,941 | +0.20(+0.58%) |
Nov 13, 2012 | 34.13 | 34.97 | 34.02 | 34.39 | 161,618 | +0.29(+0.84%) |
Nov 12, 2012 | 34.33 | 34.50 | 34.05 | 34.10 | 91,211 | -0.23(-0.67%) |
Nov 09, 2012 | 34.20 | 34.67 | 34.18 | 34.33 | 273,855 | -0.03(-0.09%) |
Nov 08, 2012 | 34.36 | 34.56 | 34.01 | 34.36 | 173,749 | +0.02(+0.05%) |
Nov 07, 2012 | 34.94 | 34.95 | 34.26 | 34.35 | 222,663 | -0.87(-2.48%) |
Nov 06, 2012 | 35.45 | 35.46 | 34.96 | 35.22 | 206,114 | -0.02(-0.07%) |
Nov 05, 2012 | 35.44 | 35.50 | 35.22 | 35.25 | 97,249 | -0.17(-0.47%) |
Nov 02, 2012 | 36.18 | 36.18 | 35.41 | 35.41 | 184,233 | -0.53(-1.48%) |
Nov 01, 2012 | 36.30 | 36.30 | 35.86 | 35.95 | 202,954 | -0.25(-0.70%) |
Oct 31, 2012 | 36.26 | 36.40 | 36.01 | 36.20 | 158,835 | +0.02(+0.07%) |
Oct 26, 2012 | 37.02 | 36.18 | 36.18 | 36.18 | 232,203 | -0.87(-2.36%) |
Oct 25, 2012 | 37.30 | 37.38 | 36.88 | 37.05 | 131,894 | +0.25(+0.69%) |
Oct 24, 2012 | 37.30 | 37.34 | 36.80 | 36.80 | 122,327 | -0.16(-0.43%) |
Oct 23, 2012 | 37.43 | 37.50 | 36.67 | 36.96 | 151,132 | -1.08(-2.84%) |
Oct 19, 2012 | 38.55 | 38.57 | 37.69 | 38.04 | 114,962 | -0.60(-1.56%) |
Oct 18, 2012 | 38.76 | 38.96 | 38.50 | 38.64 | 83,192 | -0.24(-0.61%) |
Oct 17, 2012 | 38.66 | 39.08 | 38.60 | 38.88 | 115,549 | +0.55(+1.43%) |
Oct 16, 2012 | 38.48 | 38.72 | 38.16 | 38.33 | 122,911 | +0.04(+0.10%) |
Oct 15, 2012 | 37.92 | 38.54 | 37.73 | 38.29 | 153,692 | +0.42(+1.11%) |
Oct 12, 2012 | 37.84 | 38.09 | 37.65 | 37.87 | 124,539 | +0.02(+0.06%) |
Oct 11, 2012 | 37.71 | 38.02 | 37.66 | 37.84 | 134,426 | +0.37(+1.00%) |
Oct 10, 2012 | 37.62 | 37.69 | 36.95 | 37.47 | 178,953 | -0.18(-0.49%) |
Oct 09, 2012 | 37.71 | 37.94 | 37.49 | 37.65 | 199,061 | +0.05(+0.13%) |
Oct 08, 2012 | 37.59 | 37.86 | 37.29 | 37.61 | 104,788 | -0.21(-0.55%) |
Oct 05, 2012 | 39.03 | 39.03 | 37.61 | 37.81 | 203,275 | -0.99(-2.54%) |
Oct 04, 2012 | 38.54 | 39.14 | 38.42 | 38.80 | 164,246 | +0.38(+0.99%) |
Oct 03, 2012 | 38.05 | 38.52 | 37.66 | 38.42 | 324,578 | +0.27(+0.71%) |
Oct 02, 2012 | 37.77 | 38.29 | 37.38 | 38.15 | 257,150 | +0.35(+0.92%) |
Oct 01, 2012 | 37.82 | 38.31 | 37.50 | 37.80 | 150,291 | +0.10(+0.27%) |
Sep 28, 2012 | 38.11 | 38.13 | 37.22 | 37.69 | 179,963 | -0.48(-1.25%) |
Sep 27, 2012 | 37.39 | 38.27 | 37.32 | 38.17 | 260,905 | +1.12(+3.02%) |
Sep 26, 2012 | 37.24 | 37.30 | 36.95 | 37.05 | 251,165 | -0.79(-2.08%) |
Sep 25, 2012 | 38.90 | 39.19 | 37.74 | 37.84 | 233,304 | -0.91(-2.36%) |
Sep 24, 2012 | 38.98 | 38.98 | 38.44 | 38.75 | 146,544 | -0.58(-1.47%) |
Sep 21, 2012 | 39.39 | 39.55 | 39.20 | 39.33 | 110,596 | +0.23(+0.59%) |
Sep 20, 2012 | 38.81 | 39.28 | 38.60 | 39.10 | 217,309 | -0.29(-0.73%) |
Sep 19, 2012 | 39.84 | 39.86 | 39.10 | 39.39 | 205,193 | -0.55(-1.37%) |
Sep 18, 2012 | 40.66 | 40.96 | 39.73 | 39.93 | 226,056 | -1.02(-2.50%) |
Sep 17, 2012 | 40.63 | 41.11 | 40.53 | 40.96 | 362,180 | +0.13(+0.31%) |
Sep 14, 2012 | 39.57 | 40.96 | 39.53 | 40.83 | 636,909 | +1.54(+3.92%) |
Sep 13, 2012 | 38.24 | 39.35 | 37.93 | 39.29 | 301,318 | +1.07(+2.81%) |
Sep 12, 2012 | 37.92 | 38.30 | 37.61 | 38.22 | 219,840 | +0.50(+1.33%) |
Sep 11, 2012 | 37.95 | 38.26 | 37.48 | 37.72 | 213,827 | -0.08(-0.21%) |
Sep 10, 2012 | 38.32 | 38.33 | 37.59 | 37.80 | 207,628 | -0.51(-1.33%) |
Sep 07, 2012 | 37.57 | 38.35 | 37.55 | 38.31 | 368,989 | +0.92(+2.47%) |
Sep 06, 2012 | 36.57 | 37.60 | 36.57 | 37.38 | 436,665 | +1.45(+4.02%) |
Sep 05, 2012 | 35.82 | 36.34 | 35.68 | 35.94 | 688,565 | -0.07(-0.20%) |
Sep 04, 2012 | 36.34 | 36.54 | 35.61 | 36.01 | 211,833 | -0.17(-0.46%) |
Aug 31, 2012 | 36.14 | 36.56 | 35.96 | 36.18 | 281,434 | +0.41(+1.13%) |
Aug 30, 2012 | 36.28 | 36.31 | 35.71 | 35.77 | 143,267 | -0.61(-1.68%) |
Aug 29, 2012 | 36.95 | 37.03 | 36.18 | 36.38 | 108,769 | -0.38(-1.04%) |
Aug 27, 2012 | 37.62 | 37.62 | 36.69 | 36.76 | 201,804 | -0.63(-1.68%) |
Aug 24, 2012 | 37.71 | 37.81 | 37.34 | 37.39 | 129,392 | -0.39(-1.03%) |
Aug 23, 2012 | 37.91 | 38.19 | 37.55 | 37.78 | 313,818 | -0.13(-0.34%) |
Aug 22, 2012 | 37.98 | 38.04 | 37.28 | 37.91 | 300,897 | -0.06(-0.17%) |
Aug 21, 2012 | 38.31 | 38.67 | 37.82 | 37.97 | 249,078 | +0.07(+0.19%) |
Aug 20, 2012 | 38.11 | 38.13 | 37.37 | 37.90 | 167,726 | -0.13(-0.33%) |
Aug 17, 2012 | 37.38 | 38.22 | 37.26 | 38.03 | 368,177 | +0.76(+2.05%) |
Aug 16, 2012 | 36.96 | 37.39 | 36.38 | 37.27 | 334,817 | +0.70(+1.91%) |
Aug 15, 2012 | 35.95 | 36.84 | 35.82 | 36.57 | 586,831 | +0.75(+2.09%) |
Aug 14, 2012 | 35.90 | 36.02 | 35.47 | 35.82 | 230,214 | +0.54(+1.53%) |
Aug 13, 2012 | 34.71 | 35.30 | 34.36 | 35.28 | 271,321 | +0.52(+1.51%) |
Aug 10, 2012 | 34.98 | 35.08 | 34.37 | 34.75 | 165,627 | -0.50(-1.42%) |
Aug 09, 2012 | 34.15 | 35.44 | 34.07 | 35.25 | 251,227 | +1.12(+3.28%) |
Aug 08, 2012 | 34.08 | 34.36 | 33.87 | 34.13 | 171,519 | -0.06(-0.19%) |
Aug 07, 2012 | 33.09 | 34.24 | 33.09 | 34.20 | 239,316 | +1.13(+3.41%) |
Aug 06, 2012 | 32.52 | 33.48 | 32.52 | 33.07 | 133,331 | +0.53(+1.64%) |
Aug 03, 2012 | 32.39 | 32.71 | 32.18 | 32.54 | 279,506 | +0.99(+3.15%) |
Aug 02, 2012 | 32.54 | 32.58 | 31.47 | 31.54 | 280,841 | -1.27(-3.87%) |
Aug 01, 2012 | 33.19 | 33.26 | 32.75 | 32.82 | 219,162 | -0.14(-0.43%) |
Jul 31, 2012 | 33.79 | 33.79 | 32.91 | 32.96 | 141,409 | -0.75(-2.22%) |
Jul 30, 2012 | 33.94 | 33.94 | 33.56 | 33.71 | 216,256 | -0.18(-0.54%) |
Jul 27, 2012 | 33.27 | 34.17 | 33.10 | 33.89 | 226,969 | +0.69(+2.08%) |
Jul 26, 2012 | 32.97 | 33.48 | 32.57 | 33.20 | 198,401 | +0.79(+2.45%) |
Jul 25, 2012 | 32.51 | 32.62 | 31.95 | 32.40 | 181,449 | +0.27(+0.84%) |
Jul 24, 2012 | 32.97 | 33.16 | 31.95 | 32.13 | 277,921 | -0.91(-2.74%) |
Jul 23, 2012 | 33.15 | 33.21 | 32.08 | 33.04 | 306,609 | -0.90(-2.65%) |
Jul 20, 2012 | 33.89 | 34.10 | 33.51 | 33.94 | 191,002 | -0.33(-0.97%) |
Jul 19, 2012 | 33.29 | 34.50 | 33.03 | 34.27 | 344,857 | +1.14(+3.43%) |
Jul 18, 2012 | 32.87 | 33.31 | 32.62 | 33.13 | 338,792 | +0.18(+0.55%) |
Jul 17, 2012 | 32.94 | 33.05 | 31.39 | 32.95 | 669,347 | -0.09(-0.26%) |
Jul 16, 2012 | 33.28 | 33.29 | 32.86 | 33.04 | 259,579 | -0.25(-0.76%) |
Jul 13, 2012 | 32.83 | 33.49 | 32.82 | 33.29 | 217,031 | +0.53(+1.63%) |
Jul 12, 2012 | 32.59 | 33.00 | 32.18 | 32.76 | 325,274 | -0.33(-1.01%) |
Jul 11, 2012 | 32.35 | 33.21 | 32.35 | 33.09 | 325,325 | +0.67(+2.06%) |
Jul 10, 2012 | 33.33 | 33.49 | 32.19 | 32.43 | 320,624 | -0.79(-2.39%) |
Jul 09, 2012 | 33.46 | 33.71 | 33.05 | 33.22 | 318,627 | -0.39(-1.16%) |
Jul 06, 2012 | 33.57 | 33.77 | 33.28 | 33.61 | 219,678 | -0.46(-1.35%) |
Jul 05, 2012 | 34.47 | 34.62 | 33.61 | 34.07 | 274,591 | -0.59(-1.70%) |
Jul 03, 2012 | 33.80 | 35.12 | 33.62 | 34.66 | 234,934 | +1.40(+4.20%) |
Jul 02, 2012 | 33.37 | 33.46 | 32.74 | 33.26 | 117,459 | -0.20(-0.59%) |
Jun 29, 2012 | 33.03 | 33.49 | 32.68 | 33.46 | 507,877 | +1.75(+5.51%) |
Jun 28, 2012 | 30.98 | 31.87 | 30.75 | 31.71 | 399,603 | +0.50(+1.60%) |
Jun 27, 2012 | 31.21 | 31.65 | 30.92 | 31.21 | 252,377 | -0.11(-0.36%) |
Jun 26, 2012 | 30.67 | 31.35 | 30.46 | 31.32 | 334,950 | +0.69(+2.26%) |
Jun 25, 2012 | 31.00 | 31.07 | 29.72 | 30.63 | 676,672 | -0.69(-2.21%) |
Jun 22, 2012 | 31.30 | 31.68 | 30.61 | 31.32 | 482,848 | +0.34(+1.10%) |
Jun 21, 2012 | 33.10 | 33.10 | 30.56 | 30.98 | 986,010 | -2.22(-6.70%) |
Jun 20, 2012 | 34.17 | 34.31 | 32.84 | 33.20 | 582,191 | -0.95(-2.79%) |
Jun 19, 2012 | 33.94 | 34.32 | 33.74 | 34.16 | 409,738 | +0.41(+1.20%) |
Jun 18, 2012 | 33.63 | 33.94 | 33.04 | 33.75 | 422,194 | -0.07(-0.21%) |
Jun 15, 2012 | 33.40 | 33.82 | 33.15 | 33.82 | 266,863 | +0.43(+1.28%) |
Jun 14, 2012 | 33.44 | 33.75 | 32.95 | 33.40 | 505,013 | +0.10(+0.29%) |
Jun 13, 2012 | 34.16 | 34.66 | 33.20 | 33.30 | 336,200 | -1.14(-3.30%) |
Jun 12, 2012 | 33.86 | 34.59 | 33.51 | 34.44 | 301,547 | +0.79(+2.36%) |
Jun 11, 2012 | 34.39 | 34.49 | 33.55 | 33.64 | 218,891 | -0.42(-1.24%) |
Jun 08, 2012 | 34.26 | 34.33 | 33.77 | 34.06 | 181,937 | -0.72(-2.06%) |
Jun 07, 2012 | 35.61 | 35.84 | 34.62 | 34.78 | 311,273 | -0.17(-0.48%) |
Jun 06, 2012 | 34.48 | 35.49 | 34.48 | 34.94 | 365,136 | +1.03(+3.05%) |
Jun 05, 2012 | 32.74 | 34.02 | 32.70 | 33.91 | 314,473 | +1.22(+3.72%) |
Jun 04, 2012 | 32.87 | 33.02 | 32.34 | 32.70 | 402,615 | -0.04(-0.12%) |
Jun 01, 2012 | 33.64 | 33.95 | 32.55 | 32.74 | 576,582 | -2.01(-5.79%) |
May 31, 2012 | 35.25 | 35.45 | 33.91 | 34.75 | 448,391 | -0.50(-1.42%) |
May 30, 2012 | 37.05 | 37.06 | 35.10 | 35.25 | 375,029 | -2.53(-6.69%) |
May 29, 2012 | 37.25 | 38.03 | 37.15 | 37.77 | 264,087 | +0.75(+2.02%) |
May 25, 2012 | 36.43 | 37.05 | 36.43 | 37.03 | 264,058 | +0.44(+1.19%) |
May 24, 2012 | 36.61 | 36.78 | 36.20 | 36.59 | 369,501 | +0.13(+0.35%) |
May 23, 2012 | 35.50 | 36.61 | 34.85 | 36.46 | 362,408 | +0.58(+1.62%) |
May 22, 2012 | 36.07 | 36.27 | 35.65 | 35.88 | 505,526 | -0.76(-2.08%) |
May 21, 2012 | 35.45 | 36.73 | 35.41 | 36.65 | 180,374 | +1.19(+3.36%) |
May 18, 2012 | 36.05 | 36.43 | 35.25 | 35.45 | 343,358 | -0.41(-1.13%) |
May 17, 2012 | 35.81 | 36.41 | 35.52 | 35.86 | 1,086,539 | +0.27(+0.76%) |
May 16, 2012 | 36.51 | 36.89 | 35.38 | 35.59 | 940,539 | -1.15(-3.14%) |
May 15, 2012 | 37.30 | 37.35 | 36.53 | 36.74 | 380,797 | -0.58(-1.55%) |
May 14, 2012 | 37.99 | 37.99 | 36.91 | 37.32 | 445,553 | -1.22(-3.15%) |
May 11, 2012 | 37.39 | 38.86 | 37.09 | 38.54 | 715,342 | +1.31(+3.52%) |
May 10, 2012 | 39.21 | 39.23 | 36.87 | 37.23 | 1,585,948 | -2.11(-5.37%) |
May 09, 2012 | 38.70 | 39.53 | 38.52 | 39.34 | 451,210 | -0.12(-0.30%) |
May 08, 2012 | 39.80 | 39.80 | 39.01 | 39.46 | 477,243 | -0.72(-1.80%) |
May 07, 2012 | 40.26 | 40.70 | 39.98 | 40.18 | 281,279 | -0.18(-0.45%) |
May 04, 2012 | 40.86 | 41.06 | 40.00 | 40.36 | 311,716 | -1.10(-2.64%) |
May 03, 2012 | 41.87 | 42.06 | 41.11 | 41.46 | 335,867 | -0.41(-0.97%) |
May 02, 2012 | 42.51 | 42.70 | 41.71 | 41.87 | 368,600 | -1.01(-2.35%) |
May 01, 2012 | 41.98 | 43.28 | 41.84 | 42.87 | 284,005 | +0.92(+2.20%) |
Apr 30, 2012 | 42.03 | 42.24 | 41.71 | 41.95 | 324,898 | -0.34(-0.81%) |
Apr 27, 2012 | 42.80 | 43.18 | 42.16 | 42.29 | 313,074 | -0.34(-0.80%) |
Apr 26, 2012 | 41.43 | 42.89 | 41.30 | 42.64 | 317,272 | +1.14(+2.76%) |
Apr 25, 2012 | 41.15 | 41.62 | 40.75 | 41.49 | 274,760 | +0.76(+1.87%) |
Apr 24, 2012 | 40.81 | 40.88 | 40.42 | 40.73 | 215,664 | +0.07(+0.18%) |
Apr 23, 2012 | 40.66 | 40.83 | 40.17 | 40.66 | 307,950 | -0.28(-0.68%) |
Apr 20, 2012 | 41.20 | 41.56 | 40.79 | 40.94 | 327,331 | +0.13(+0.33%) |
Apr 19, 2012 | 39.59 | 40.94 | 39.50 | 40.80 | 450,926 | +1.39(+3.53%) |
Apr 18, 2012 | 39.45 | 39.70 | 39.12 | 39.41 | 297,310 | -0.10(-0.24%) |
Apr 17, 2012 | 39.78 | 39.88 | 39.49 | 39.51 | 310,301 | +0.26(+0.67%) |
Apr 16, 2012 | 39.35 | 39.39 | 39.01 | 39.24 | 435,166 | -0.01(-0.02%) |
Apr 13, 2012 | 39.38 | 39.55 | 38.98 | 39.25 | 373,093 | -0.42(-1.06%) |
Apr 12, 2012 | 38.38 | 39.78 | 38.31 | 39.67 | 342,732 | +1.53(+4.00%) |
Apr 11, 2012 | 38.39 | 38.57 | 37.58 | 38.15 | 383,299 | +0.04(+0.10%) |
Apr 10, 2012 | 38.49 | 38.63 | 37.87 | 38.11 | 751,444 | -0.65(-1.68%) |
Apr 09, 2012 | 38.81 | 39.39 | 38.38 | 38.76 | 536,065 | -0.89(-2.24%) |
Apr 05, 2012 | 40.09 | 40.44 | 39.41 | 39.65 | 228,306 | -0.57(-1.42%) |
Apr 04, 2012 | 41.07 | 41.07 | 40.03 | 40.22 | 341,706 | -1.49(-3.58%) |
Apr 03, 2012 | 42.46 | 42.65 | 41.36 | 41.71 | 289,482 | -0.56(-1.32%) |
Apr 02, 2012 | 41.28 | 42.56 | 41.09 | 42.27 | 252,209 | +1.06(+2.58%) |
Mar 30, 2012 | 41.13 | 41.64 | 40.90 | 41.21 | 218,686 | +0.25(+0.60%) |
Mar 29, 2012 | 41.18 | 41.18 | 40.12 | 40.96 | 320,235 | -0.39(-0.94%) |
Mar 28, 2012 | 41.94 | 42.04 | 41.14 | 41.35 | 210,343 | -0.77(-1.83%) |
Mar 27, 2012 | 42.30 | 42.34 | 42.04 | 42.12 | 169,914 | -0.21(-0.49%) |
Mar 26, 2012 | 41.00 | 42.36 | 40.98 | 42.33 | 299,585 | +1.66(+4.08%) |
Mar 23, 2012 | 41.00 | 41.23 | 40.55 | 40.67 | 325,657 | -0.25(-0.60%) |
Mar 22, 2012 | 42.19 | 42.19 | 40.62 | 40.91 | 284,360 | -1.77(-4.15%) |
Mar 21, 2012 | 42.75 | 43.21 | 42.56 | 42.68 | 159,633 | +0.05(+0.11%) |
Mar 20, 2012 | 43.15 | 43.15 | 42.56 | 42.64 | 202,082 | -0.91(-2.08%) |
Mar 19, 2012 | 43.29 | 43.86 | 42.92 | 43.54 | 150,234 | +0.34(+0.79%) |
Mar 16, 2012 | 42.76 | 43.21 | 42.54 | 43.20 | 250,204 | +0.52(+1.21%) |
Mar 15, 2012 | 42.08 | 43.62 | 42.02 | 42.68 | 354,041 | +0.85(+2.03%) |
Mar 14, 2012 | 43.28 | 43.28 | 41.54 | 41.83 | 511,964 | -1.65(-3.80%) |
Mar 13, 2012 | 43.12 | 43.72 | 42.91 | 43.49 | 228,756 | +0.46(+1.07%) |
Mar 12, 2012 | 43.97 | 43.99 | 42.97 | 43.03 | 290,605 | -1.10(-2.49%) |
Mar 09, 2012 | 44.50 | 44.53 | 44.06 | 44.12 | 138,127 | -0.17(-0.39%) |
Mar 08, 2012 | 44.62 | 44.82 | 44.16 | 44.30 | 133,858 | +0.33(+0.76%) |
Mar 07, 2012 | 44.01 | 44.21 | 43.57 | 43.96 | 177,604 | -0.04(-0.09%) |
Mar 06, 2012 | 44.57 | 44.85 | 43.71 | 44.00 | 188,872 | -1.16(-2.57%) |
Mar 05, 2012 | 45.75 | 45.76 | 44.91 | 45.16 | 211,179 | -0.70(-1.52%) |
Mar 02, 2012 | 46.19 | 46.42 | 45.62 | 45.86 | 205,365 | -0.45(-0.96%) |