Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.72 | 49.41 | 48.23 | 48.74 | 20,292 | +0.09(+0.19%) |
Feb 27, 2013 | 48.26 | 49.22 | 48.26 | 48.65 | 16,276 | +0.49(+1.02%) |
Feb 26, 2013 | 47.77 | 48.54 | 47.44 | 48.16 | 46,556 | +0.45(+0.95%) |
Feb 25, 2013 | 50.11 | 50.11 | 47.51 | 47.71 | 34,303 | -2.27(-4.55%) |
Feb 22, 2013 | 49.42 | 50.01 | 48.72 | 49.98 | 15,649 | +0.94(+1.92%) |
Feb 21, 2013 | 49.12 | 49.26 | 48.21 | 49.04 | 17,675 | -0.27(-0.55%) |
Feb 20, 2013 | 50.85 | 50.85 | 49.23 | 49.31 | 31,192 | -1.60(-3.15%) |
Feb 19, 2013 | 50.48 | 51.19 | 49.81 | 50.91 | 90,743 | +0.69(+1.37%) |
Feb 15, 2013 | 51.14 | 51.14 | 50.02 | 50.22 | 37,190 | -0.51(-1.00%) |
Feb 14, 2013 | 50.30 | 50.99 | 50.27 | 50.73 | 21,729 | +0.14(+0.27%) |
Feb 13, 2013 | 50.09 | 50.85 | 49.95 | 50.60 | 32,940 | +0.46(+0.92%) |
Feb 12, 2013 | 50.44 | 50.66 | 50.06 | 50.13 | 29,005 | -0.13(-0.25%) |
Feb 11, 2013 | 50.35 | 50.35 | 48.88 | 50.26 | 24,280 | -0.13(-0.25%) |
Feb 08, 2013 | 50.17 | 50.93 | 49.80 | 50.39 | 46,994 | +0.20(+0.40%) |
Feb 07, 2013 | 50.41 | 50.79 | 49.84 | 50.19 | 22,326 | -0.34(-0.66%) |
Feb 06, 2013 | 51.31 | 51.34 | 49.90 | 50.52 | 22,327 | -0.26(-0.52%) |
Feb 04, 2013 | 50.89 | 51.73 | 50.32 | 50.79 | 49,969 | -0.30(-0.58%) |
Feb 01, 2013 | 51.91 | 51.92 | 51.07 | 51.08 | 38,807 | -0.14(-0.28%) |
Jan 31, 2013 | 51.02 | 51.61 | 50.57 | 51.23 | 33,882 | -0.06(-0.12%) |
Jan 30, 2013 | 51.59 | 51.98 | 51.05 | 51.29 | 43,202 | -0.51(-0.98%) |
Jan 29, 2013 | 50.86 | 52.09 | 50.75 | 51.80 | 60,365 | +0.69(+1.34%) |
Jan 28, 2013 | 51.04 | 51.29 | 50.51 | 51.11 | 50,081 | +0.07(+0.14%) |
Jan 25, 2013 | 50.60 | 51.13 | 50.41 | 51.04 | 33,973 | +0.69(+1.36%) |
Jan 24, 2013 | 50.13 | 50.55 | 49.91 | 50.35 | 21,443 | +0.22(+0.43%) |
Jan 23, 2013 | 49.99 | 50.17 | 49.76 | 50.13 | 17,382 | -0.04(-0.07%) |
Jan 22, 2013 | 50.30 | 50.30 | 49.75 | 50.17 | 26,613 | -0.02(-0.04%) |
Jan 18, 2013 | 49.74 | 50.27 | 49.43 | 50.19 | 21,113 | +0.48(+0.96%) |
Jan 17, 2013 | 49.63 | 49.87 | 48.95 | 49.71 | 19,325 | +0.28(+0.57%) |
Jan 16, 2013 | 48.88 | 49.63 | 48.88 | 49.43 | 26,291 | +0.29(+0.59%) |
Jan 15, 2013 | 49.28 | 49.39 | 48.95 | 49.14 | 12,357 | -0.33(-0.68%) |
Jan 14, 2013 | 49.68 | 49.84 | 49.09 | 49.47 | 52,946 | -0.23(-0.45%) |
Jan 11, 2013 | 48.94 | 49.83 | 48.62 | 49.70 | 55,148 | +0.50(+1.01%) |
Jan 10, 2013 | 48.72 | 49.23 | 47.96 | 49.20 | 43,967 | +0.59(+1.21%) |
Jan 09, 2013 | 47.56 | 48.62 | 47.05 | 48.62 | 53,014 | +1.24(+2.62%) |
Jan 08, 2013 | 46.84 | 47.39 | 46.37 | 47.38 | 58,772 | +0.61(+1.30%) |
Jan 07, 2013 | 47.01 | 47.02 | 46.55 | 46.77 | 14,562 | -0.43(-0.92%) |
Jan 04, 2013 | 47.01 | 47.25 | 46.82 | 47.20 | 25,306 | +0.52(+1.12%) |
Jan 03, 2013 | 47.10 | 47.37 | 46.42 | 46.68 | 25,962 | -0.59(-1.24%) |
Jan 02, 2013 | 47.33 | 47.77 | 46.88 | 47.27 | 66,024 | +0.89(+1.91%) |
Dec 31, 2012 | 45.08 | 46.63 | 44.84 | 46.38 | 35,070 | +1.21(+2.68%) |
Dec 28, 2012 | 44.78 | 45.59 | 44.78 | 45.17 | 14,017 | +0.26(+0.58%) |
Dec 27, 2012 | 44.61 | 45.16 | 42.89 | 44.91 | 47,583 | +0.22(+0.49%) |
Dec 26, 2012 | 44.42 | 45.14 | 43.99 | 44.69 | 24,697 | +0.23(+0.51%) |
Dec 24, 2012 | 45.63 | 46.16 | 44.40 | 44.46 | 34,523 | -0.82(-1.82%) |
Dec 21, 2012 | 45.53 | 45.78 | 45.01 | 45.29 | 219,882 | -0.47(-1.03%) |
Dec 20, 2012 | 45.19 | 45.79 | 44.65 | 45.76 | 18,577 | +0.49(+1.08%) |
Dec 19, 2012 | 45.22 | 45.57 | 44.86 | 45.27 | 18,995 | +0.17(+0.38%) |
Dec 18, 2012 | 43.95 | 45.15 | 43.81 | 45.10 | 43,165 | +1.18(+2.68%) |
Dec 17, 2012 | 43.54 | 43.94 | 43.43 | 43.92 | 36,028 | +0.43(+0.98%) |
Dec 14, 2012 | 42.95 | 43.83 | 42.66 | 43.50 | 33,276 | +0.50(+1.16%) |
Dec 13, 2012 | 43.16 | 43.38 | 42.81 | 43.00 | 21,269 | +0.02(+0.04%) |
Dec 12, 2012 | 43.99 | 44.05 | 42.84 | 42.98 | 38,143 | -0.77(-1.76%) |
Dec 11, 2012 | 44.08 | 44.19 | 43.35 | 43.75 | 41,566 | +0.13(+0.29%) |
Dec 10, 2012 | 43.42 | 43.86 | 43.14 | 43.62 | 41,317 | +0.19(+0.44%) |
Dec 07, 2012 | 44.00 | 44.00 | 42.77 | 43.43 | 27,688 | -0.23(-0.52%) |
Dec 06, 2012 | 43.68 | 44.17 | 42.90 | 43.66 | 12,665 | -0.05(-0.10%) |
Dec 05, 2012 | 44.93 | 44.93 | 43.12 | 43.70 | 31,291 | -1.15(-2.56%) |
Dec 04, 2012 | 44.72 | 44.85 | 43.86 | 44.85 | 20,883 | +0.31(+0.69%) |
Nov 30, 2012 | 43.41 | 44.55 | 42.27 | 44.55 | 59,568 | +1.28(+2.97%) |
Nov 29, 2012 | 42.71 | 43.28 | 42.15 | 43.26 | 32,237 | +1.04(+2.46%) |
Nov 28, 2012 | 42.67 | 42.67 | 41.17 | 42.22 | 42,768 | -0.57(-1.33%) |
Nov 27, 2012 | 42.25 | 43.39 | 42.25 | 42.79 | 29,231 | +0.53(+1.26%) |
Nov 26, 2012 | 41.87 | 42.38 | 41.77 | 42.26 | 35,932 | +0.27(+0.65%) |
Nov 23, 2012 | 41.81 | 42.16 | 41.50 | 41.99 | 12,373 | +0.25(+0.61%) |
Nov 21, 2012 | 41.98 | 42.03 | 41.37 | 41.73 | 10,555 | -0.30(-0.71%) |
Nov 20, 2012 | 41.88 | 42.07 | 41.21 | 42.03 | 8,382 | -0.01(-0.02%) |
Nov 19, 2012 | 42.10 | 42.47 | 40.92 | 42.04 | 32,390 | +0.33(+0.78%) |
Nov 16, 2012 | 40.80 | 42.11 | 40.69 | 41.72 | 53,319 | +0.71(+1.74%) |
Nov 15, 2012 | 42.28 | 42.49 | 40.08 | 41.00 | 41,935 | -1.21(-2.87%) |
Nov 14, 2012 | 43.39 | 43.82 | 41.73 | 42.21 | 39,861 | -0.98(-2.26%) |
Nov 13, 2012 | 43.00 | 43.77 | 43.00 | 43.19 | 21,383 | +0.21(+0.48%) |
Nov 12, 2012 | 42.57 | 43.37 | 42.29 | 42.98 | 25,176 | +0.70(+1.65%) |
Nov 09, 2012 | 42.22 | 43.35 | 40.63 | 42.29 | 19,930 | -0.28(-0.66%) |
Nov 08, 2012 | 43.61 | 43.61 | 42.38 | 42.57 | 29,583 | -0.94(-2.16%) |
Nov 07, 2012 | 45.17 | 45.34 | 43.46 | 43.51 | 35,855 | -2.22(-4.85%) |
Nov 06, 2012 | 45.07 | 45.83 | 44.51 | 45.72 | 20,658 | +0.65(+1.44%) |
Nov 05, 2012 | 45.40 | 45.63 | 44.46 | 45.07 | 28,440 | -0.22(-0.48%) |
Nov 02, 2012 | 45.90 | 47.08 | 45.14 | 45.29 | 52,086 | -0.57(-1.24%) |
Nov 01, 2012 | 41.76 | 45.87 | 41.50 | 45.86 | 75,211 | +4.11(+9.84%) |
Oct 31, 2012 | 40.76 | 41.75 | 40.76 | 41.75 | 23,913 | +0.88(+2.14%) |
Oct 26, 2012 | 40.95 | 40.87 | 40.87 | 40.87 | 17,499 | +0.03(+0.07%) |
Oct 25, 2012 | 40.08 | 40.85 | 39.78 | 40.85 | 20,649 | +1.06(+2.65%) |
Oct 24, 2012 | 40.11 | 40.11 | 39.67 | 39.79 | 17,316 | -0.13(-0.32%) |
Oct 23, 2012 | 39.18 | 39.94 | 39.09 | 39.92 | 28,287 | +0.64(+1.63%) |
Oct 19, 2012 | 39.98 | 39.98 | 38.86 | 39.27 | 42,501 | -0.98(-2.42%) |
Oct 18, 2012 | 40.48 | 40.50 | 39.78 | 40.25 | 32,885 | -0.14(-0.36%) |
Oct 17, 2012 | 41.37 | 41.53 | 40.37 | 40.39 | 61,437 | -0.78(-1.89%) |
Oct 16, 2012 | 40.75 | 41.37 | 40.55 | 41.17 | 36,256 | +0.92(+2.29%) |
Oct 15, 2012 | 40.03 | 40.29 | 39.74 | 40.25 | 16,305 | +0.41(+1.02%) |
Oct 12, 2012 | 40.30 | 40.93 | 39.77 | 39.84 | 18,399 | -0.47(-1.16%) |
Oct 11, 2012 | 41.45 | 41.63 | 40.30 | 40.31 | 24,835 | -0.63(-1.54%) |
Oct 10, 2012 | 40.70 | 41.12 | 40.44 | 40.95 | 35,702 | +0.57(+1.41%) |
Oct 09, 2012 | 41.28 | 41.30 | 40.29 | 40.38 | 20,780 | -0.70(-1.71%) |
Oct 08, 2012 | 40.85 | 41.35 | 40.58 | 41.08 | 12,574 | +0.04(+0.09%) |
Oct 05, 2012 | 40.66 | 41.49 | 40.66 | 41.04 | 15,161 | +0.47(+1.16%) |
Oct 04, 2012 | 40.45 | 40.95 | 39.90 | 40.58 | 56,293 | +0.40(+0.99%) |
Oct 03, 2012 | 40.39 | 40.45 | 40.00 | 40.18 | 19,565 | -0.14(-0.34%) |
Oct 02, 2012 | 40.70 | 41.00 | 40.24 | 40.31 | 37,065 | +0.02(+0.04%) |
Oct 01, 2012 | 40.20 | 41.13 | 40.09 | 40.30 | 44,741 | +0.16(+0.41%) |
Sep 28, 2012 | 40.25 | 40.63 | 39.84 | 40.13 | 31,032 | -0.41(-1.00%) |
Sep 27, 2012 | 40.77 | 40.77 | 40.08 | 40.54 | 32,064 | +0.08(+0.20%) |
Sep 26, 2012 | 40.68 | 41.04 | 40.20 | 40.46 | 28,695 | -0.05(-0.11%) |
Sep 25, 2012 | 42.02 | 42.74 | 40.30 | 40.50 | 98,451 | -1.29(-3.09%) |
Sep 24, 2012 | 41.10 | 42.13 | 41.10 | 41.79 | 49,972 | +0.50(+1.20%) |
Sep 21, 2012 | 41.58 | 41.60 | 41.22 | 41.30 | 61,037 | +0.28(+0.68%) |
Sep 20, 2012 | 40.33 | 41.14 | 40.30 | 41.02 | 18,681 | +0.52(+1.29%) |
Sep 19, 2012 | 40.14 | 40.76 | 40.14 | 40.49 | 43,291 | +0.16(+0.40%) |
Sep 18, 2012 | 40.18 | 40.52 | 40.18 | 40.33 | 41,129 | -0.12(-0.29%) |
Sep 17, 2012 | 40.20 | 40.50 | 39.74 | 40.45 | 36,162 | +0.04(+0.09%) |
Sep 14, 2012 | 41.32 | 41.76 | 40.09 | 40.41 | 81,884 | -0.65(-1.58%) |
Sep 13, 2012 | 40.55 | 41.28 | 40.06 | 41.06 | 40,988 | +0.42(+1.04%) |
Sep 12, 2012 | 41.75 | 42.16 | 40.06 | 40.64 | 57,136 | -1.21(-2.89%) |
Sep 11, 2012 | 41.13 | 42.17 | 41.13 | 41.85 | 67,356 | +0.62(+1.51%) |
Sep 10, 2012 | 41.01 | 41.31 | 40.57 | 41.23 | 42,137 | +0.22(+0.53%) |
Sep 07, 2012 | 41.19 | 41.19 | 40.79 | 41.01 | 40,942 | +0.03(+0.07%) |
Sep 06, 2012 | 40.39 | 41.31 | 40.04 | 40.98 | 43,979 | +0.97(+2.41%) |
Sep 05, 2012 | 40.57 | 40.90 | 39.93 | 40.02 | 36,235 | -0.38(-0.94%) |
Sep 04, 2012 | 40.46 | 40.61 | 39.48 | 40.39 | 80,027 | +0.09(+0.22%) |
Aug 31, 2012 | 40.57 | 40.96 | 40.15 | 40.30 | 50,136 | -0.06(-0.16%) |
Aug 30, 2012 | 40.76 | 41.08 | 40.24 | 40.37 | 49,610 | -0.70(-1.71%) |
Aug 29, 2012 | 40.36 | 41.08 | 40.27 | 41.07 | 51,291 | +1.16(+2.92%) |
Aug 27, 2012 | 38.60 | 40.39 | 38.52 | 39.91 | 78,899 | +1.44(+3.73%) |
Aug 24, 2012 | 39.15 | 39.53 | 37.85 | 38.47 | 51,387 | -0.85(-2.16%) |
Aug 23, 2012 | 40.11 | 40.13 | 39.11 | 39.32 | 31,210 | -0.79(-1.98%) |
Aug 22, 2012 | 40.60 | 40.76 | 39.92 | 40.11 | 35,830 | -0.90(-2.20%) |
Aug 21, 2012 | 40.66 | 41.53 | 40.55 | 41.02 | 30,314 | +0.68(+1.68%) |
Aug 20, 2012 | 39.98 | 40.87 | 39.73 | 40.34 | 36,491 | +0.12(+0.29%) |
Aug 17, 2012 | 39.55 | 40.49 | 39.17 | 40.22 | 39,666 | +0.53(+1.34%) |
Aug 16, 2012 | 38.80 | 40.02 | 38.18 | 39.69 | 43,522 | +0.90(+2.33%) |
Aug 15, 2012 | 37.75 | 38.87 | 37.75 | 38.79 | 22,832 | +0.85(+2.24%) |
Aug 14, 2012 | 38.92 | 38.99 | 37.72 | 37.94 | 38,053 | -0.61(-1.59%) |
Aug 13, 2012 | 38.66 | 38.76 | 37.75 | 38.55 | 15,187 | -0.09(-0.23%) |
Aug 10, 2012 | 38.71 | 39.01 | 38.28 | 38.64 | 27,919 | -0.09(-0.23%) |
Aug 09, 2012 | 39.95 | 40.76 | 38.70 | 38.73 | 49,005 | -1.38(-3.44%) |
Aug 08, 2012 | 38.71 | 40.30 | 38.71 | 40.11 | 32,687 | +0.38(+0.95%) |
Aug 07, 2012 | 39.37 | 39.87 | 39.08 | 39.74 | 25,598 | +0.59(+1.50%) |
Aug 06, 2012 | 39.14 | 39.87 | 38.78 | 39.15 | 42,931 | -0.14(-0.37%) |
Aug 03, 2012 | 38.76 | 39.48 | 38.76 | 39.29 | 45,881 | +1.11(+2.91%) |
Aug 02, 2012 | 37.96 | 38.39 | 37.96 | 38.18 | 27,173 | +0.23(+0.62%) |
Aug 01, 2012 | 38.93 | 39.32 | 37.95 | 37.95 | 51,596 | -0.61(-1.59%) |
Jul 31, 2012 | 38.70 | 39.25 | 38.54 | 38.56 | 42,878 | -0.33(-0.86%) |
Jul 30, 2012 | 39.10 | 39.14 | 38.53 | 38.89 | 19,508 | -0.11(-0.28%) |
Jul 27, 2012 | 38.74 | 39.27 | 38.43 | 39.00 | 102,356 | +0.34(+0.89%) |
Jul 26, 2012 | 39.54 | 39.65 | 38.11 | 38.66 | 21,732 | -0.06(-0.16%) |
Jul 25, 2012 | 38.79 | 39.16 | 38.36 | 38.72 | 37,651 | +0.37(+0.96%) |
Jul 24, 2012 | 39.26 | 39.26 | 37.98 | 38.35 | 29,543 | -0.65(-1.66%) |
Jul 23, 2012 | 38.83 | 39.37 | 38.63 | 39.00 | 27,492 | -0.67(-1.68%) |
Jul 20, 2012 | 41.67 | 42.21 | 39.40 | 39.67 | 68,299 | -1.24(-3.04%) |
Jul 19, 2012 | 41.89 | 41.89 | 40.59 | 40.91 | 53,221 | -0.90(-2.16%) |
Jul 18, 2012 | 41.19 | 41.99 | 41.15 | 41.81 | 29,831 | +0.65(+1.58%) |
Jul 17, 2012 | 41.25 | 41.70 | 40.86 | 41.17 | 33,710 | +0.23(+0.55%) |
Jul 16, 2012 | 41.15 | 41.49 | 40.74 | 40.94 | 30,927 | -0.45(-1.09%) |
Jul 13, 2012 | 40.30 | 41.63 | 40.26 | 41.39 | 47,790 | +1.39(+3.47%) |
Jul 12, 2012 | 39.00 | 40.38 | 38.90 | 40.00 | 55,360 | +0.69(+1.77%) |
Jul 11, 2012 | 39.45 | 39.68 | 38.28 | 39.31 | 56,063 | +0.05(+0.14%) |
Jul 10, 2012 | 39.32 | 39.70 | 38.94 | 39.25 | 91,721 | +0.34(+0.88%) |
Jul 09, 2012 | 38.31 | 39.05 | 38.10 | 38.91 | 82,573 | +0.60(+1.58%) |
Jul 06, 2012 | 37.77 | 38.58 | 37.66 | 38.31 | 79,150 | +0.10(+0.26%) |
Jul 05, 2012 | 38.60 | 38.61 | 37.55 | 38.21 | 73,449 | -0.55(-1.42%) |
Jul 03, 2012 | 38.43 | 39.10 | 38.18 | 38.76 | 27,061 | +0.10(+0.26%) |
Jul 02, 2012 | 38.53 | 38.68 | 37.22 | 38.66 | 67,394 | +0.29(+0.75%) |
Jun 29, 2012 | 37.25 | 38.61 | 37.13 | 38.37 | 47,282 | +1.89(+5.19%) |
Jun 28, 2012 | 35.78 | 36.54 | 35.15 | 36.48 | 41,037 | +0.23(+0.65%) |
Jun 27, 2012 | 35.69 | 36.56 | 35.48 | 36.24 | 57,551 | +0.65(+1.82%) |
Jun 26, 2012 | 35.68 | 35.86 | 35.31 | 35.60 | 40,246 | +0.22(+0.61%) |
Jun 25, 2012 | 36.05 | 36.05 | 35.00 | 35.38 | 39,274 | -1.16(-3.18%) |
Jun 22, 2012 | 36.13 | 36.86 | 35.88 | 36.54 | 88,713 | +0.72(+2.01%) |
Jun 21, 2012 | 36.88 | 36.99 | 35.76 | 35.82 | 54,647 | -1.19(-3.21%) |
Jun 20, 2012 | 37.36 | 37.88 | 36.89 | 37.01 | 20,275 | -0.28(-0.75%) |
Jun 19, 2012 | 35.76 | 37.73 | 35.76 | 37.29 | 68,362 | +1.60(+4.47%) |
Jun 18, 2012 | 35.59 | 36.03 | 35.20 | 35.69 | 28,535 | -0.02(-0.05%) |
Jun 15, 2012 | 36.35 | 36.51 | 35.59 | 35.71 | 81,150 | -0.66(-1.81%) |
Jun 14, 2012 | 35.45 | 36.44 | 35.45 | 36.37 | 42,957 | +1.08(+3.07%) |
Jun 13, 2012 | 36.54 | 36.56 | 35.04 | 35.29 | 30,701 | -1.30(-3.55%) |
Jun 12, 2012 | 36.33 | 36.74 | 36.05 | 36.59 | 20,294 | +0.60(+1.68%) |
Jun 11, 2012 | 37.46 | 37.46 | 35.78 | 35.98 | 39,597 | -1.11(-2.99%) |
Jun 08, 2012 | 36.07 | 37.27 | 36.06 | 37.09 | 20,501 | +1.02(+2.82%) |
Jun 07, 2012 | 36.93 | 37.08 | 35.99 | 36.07 | 48,927 | -0.25(-0.69%) |
Jun 06, 2012 | 35.24 | 36.37 | 35.23 | 36.33 | 57,432 | +1.43(+4.11%) |
Jun 05, 2012 | 35.13 | 35.26 | 34.50 | 34.89 | 34,635 | -0.35(-1.00%) |
Jun 04, 2012 | 35.46 | 35.83 | 34.85 | 35.24 | 31,423 | +0.14(+0.39%) |
Jun 01, 2012 | 35.83 | 36.23 | 34.96 | 35.11 | 43,601 | -1.57(-4.28%) |
May 31, 2012 | 37.05 | 37.15 | 35.99 | 36.68 | 112,494 | -0.41(-1.09%) |
May 30, 2012 | 36.99 | 37.82 | 36.89 | 37.08 | 67,296 | -0.23(-0.63%) |
May 29, 2012 | 37.23 | 37.99 | 36.86 | 37.32 | 47,472 | +0.33(+0.90%) |
May 25, 2012 | 37.55 | 37.79 | 36.80 | 36.98 | 30,194 | -0.50(-1.32%) |
May 24, 2012 | 36.97 | 37.48 | 36.09 | 37.48 | 70,449 | +0.65(+1.76%) |
May 23, 2012 | 36.36 | 37.18 | 36.15 | 36.83 | 84,585 | +0.12(+0.32%) |
May 22, 2012 | 36.86 | 37.13 | 36.28 | 36.71 | 68,145 | -0.19(-0.51%) |
May 21, 2012 | 36.97 | 37.18 | 36.44 | 36.90 | 56,152 | -0.09(-0.24%) |
May 18, 2012 | 36.94 | 37.79 | 36.63 | 36.99 | 72,501 | +0.07(+0.20%) |
May 17, 2012 | 37.64 | 37.81 | 36.65 | 36.92 | 34,115 | -0.78(-2.08%) |
May 16, 2012 | 38.54 | 38.62 | 37.57 | 37.70 | 50,723 | -0.60(-1.58%) |
May 15, 2012 | 38.37 | 38.80 | 38.03 | 38.31 | 59,747 | -0.12(-0.30%) |
May 14, 2012 | 39.35 | 39.35 | 38.21 | 38.43 | 50,692 | -1.42(-3.57%) |
May 11, 2012 | 40.08 | 40.71 | 39.28 | 39.85 | 37,910 | -0.67(-1.65%) |
May 10, 2012 | 40.36 | 40.94 | 40.17 | 40.52 | 46,804 | +0.41(+1.03%) |
May 09, 2012 | 40.41 | 40.79 | 39.90 | 40.10 | 38,492 | -0.73(-1.79%) |
May 08, 2012 | 39.98 | 41.00 | 39.98 | 40.83 | 81,129 | +0.57(+1.41%) |
May 07, 2012 | 39.71 | 40.71 | 39.39 | 40.26 | 31,540 | +0.36(+0.90%) |
May 04, 2012 | 40.80 | 40.80 | 39.01 | 39.90 | 82,304 | -1.08(-2.64%) |
May 03, 2012 | 40.64 | 41.02 | 40.33 | 40.99 | 54,056 | +0.41(+1.02%) |
May 02, 2012 | 39.17 | 40.61 | 39.15 | 40.57 | 50,007 | +1.30(+3.30%) |
May 01, 2012 | 39.63 | 41.44 | 39.22 | 39.27 | 58,422 | -0.38(-0.95%) |
Apr 30, 2012 | 40.44 | 40.53 | 39.39 | 39.65 | 92,194 | -1.04(-2.57%) |
Apr 27, 2012 | 39.39 | 40.83 | 39.21 | 40.70 | 53,363 | +1.40(+3.55%) |
Apr 26, 2012 | 38.66 | 39.47 | 38.55 | 39.30 | 46,851 | +0.40(+1.02%) |
Apr 25, 2012 | 38.60 | 39.10 | 38.07 | 38.91 | 72,148 | +0.77(+2.01%) |
Apr 24, 2012 | 37.80 | 38.42 | 37.67 | 38.14 | 61,057 | +0.34(+0.90%) |
Apr 23, 2012 | 38.57 | 38.57 | 37.47 | 37.80 | 49,382 | -0.87(-2.26%) |
Apr 20, 2012 | 37.83 | 38.75 | 37.73 | 38.67 | 44,148 | +1.48(+3.99%) |
Apr 19, 2012 | 37.35 | 37.64 | 36.84 | 37.19 | 47,708 | -0.16(-0.43%) |
Apr 18, 2012 | 37.57 | 37.92 | 37.07 | 37.35 | 37,984 | -0.26(-0.69%) |
Apr 17, 2012 | 38.05 | 38.57 | 37.49 | 37.61 | 34,852 | +0.05(+0.12%) |
Apr 16, 2012 | 37.49 | 38.33 | 37.35 | 37.56 | 40,273 | +0.26(+0.70%) |
Apr 13, 2012 | 37.46 | 37.47 | 37.12 | 37.30 | 52,862 | -0.42(-1.12%) |
Apr 12, 2012 | 37.35 | 38.08 | 37.35 | 37.73 | 38,476 | +0.49(+1.31%) |
Apr 11, 2012 | 36.82 | 37.24 | 36.75 | 37.24 | 51,138 | +0.95(+2.60%) |
Apr 10, 2012 | 37.41 | 37.44 | 36.21 | 36.30 | 67,638 | -1.07(-2.87%) |
Apr 09, 2012 | 36.96 | 37.68 | 36.72 | 37.37 | 75,214 | -0.49(-1.28%) |
Apr 05, 2012 | 37.56 | 38.12 | 37.50 | 37.85 | 48,896 | -0.02(-0.05%) |
Apr 04, 2012 | 37.44 | 37.93 | 37.36 | 37.87 | 54,145 | -0.17(-0.45%) |
Apr 03, 2012 | 37.95 | 38.27 | 37.66 | 38.04 | 47,957 | +0.05(+0.14%) |
Apr 02, 2012 | 37.12 | 38.01 | 36.89 | 37.99 | 87,858 | +0.92(+2.48%) |
Mar 30, 2012 | 36.93 | 37.53 | 36.84 | 37.07 | 44,840 | +0.57(+1.55%) |
Mar 29, 2012 | 35.68 | 36.67 | 34.90 | 36.50 | 39,022 | +0.43(+1.20%) |
Mar 28, 2012 | 36.30 | 36.59 | 35.76 | 36.07 | 36,632 | -0.22(-0.60%) |
Mar 27, 2012 | 36.93 | 37.04 | 36.18 | 36.29 | 32,718 | -0.63(-1.71%) |
Mar 26, 2012 | 36.03 | 36.95 | 36.03 | 36.92 | 57,349 | +1.32(+3.72%) |
Mar 23, 2012 | 35.13 | 35.75 | 34.87 | 35.59 | 43,713 | +0.63(+1.80%) |
Mar 22, 2012 | 35.32 | 35.37 | 34.51 | 34.96 | 41,336 | -0.45(-1.27%) |
Mar 21, 2012 | 35.67 | 35.94 | 35.33 | 35.41 | 30,639 | -0.08(-0.23%) |
Mar 20, 2012 | 35.40 | 35.68 | 35.29 | 35.49 | 44,058 | -0.33(-0.93%) |
Mar 19, 2012 | 35.53 | 36.31 | 35.36 | 35.83 | 55,379 | +0.37(+1.04%) |
Mar 16, 2012 | 35.14 | 35.63 | 35.06 | 35.46 | 121,933 | +0.41(+1.16%) |
Mar 15, 2012 | 34.86 | 35.08 | 34.40 | 35.05 | 48,031 | +0.27(+0.78%) |
Mar 14, 2012 | 35.45 | 35.73 | 34.53 | 34.78 | 51,918 | -0.77(-2.15%) |
Mar 13, 2012 | 34.66 | 35.57 | 34.53 | 35.55 | 107,584 | +1.26(+3.67%) |
Mar 12, 2012 | 34.42 | 34.55 | 34.21 | 34.29 | 73,556 | -0.18(-0.52%) |
Mar 09, 2012 | 33.66 | 35.01 | 33.63 | 34.47 | 61,345 | +0.85(+2.54%) |
Mar 08, 2012 | 33.29 | 33.69 | 32.94 | 33.61 | 56,110 | +0.67(+2.02%) |
Mar 07, 2012 | 32.56 | 33.13 | 32.56 | 32.95 | 34,612 | +0.55(+1.69%) |
Mar 06, 2012 | 32.37 | 32.94 | 32.02 | 32.40 | 65,326 | -0.27(-0.83%) |
Mar 05, 2012 | 32.92 | 33.03 | 32.49 | 32.67 | 72,620 | -0.27(-0.82%) |
Mar 02, 2012 | 33.88 | 33.95 | 32.89 | 32.94 | 63,809 | -0.91(-2.69%) |