Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.83 | 57.36 | 56.23 | 56.40 | 209,602 | -0.13(-0.23%) |
Feb 27, 2013 | 56.10 | 56.93 | 55.85 | 56.53 | 82,282 | +0.50(+0.89%) |
Feb 26, 2013 | 55.78 | 56.43 | 55.74 | 56.03 | 107,772 | +0.35(+0.63%) |
Feb 25, 2013 | 56.50 | 56.73 | 55.63 | 55.68 | 182,017 | -0.64(-1.14%) |
Feb 22, 2013 | 55.41 | 56.32 | 55.31 | 56.32 | 186,889 | +1.30(+2.36%) |
Feb 21, 2013 | 55.57 | 56.19 | 54.94 | 55.02 | 327,554 | -0.48(-0.86%) |
Feb 20, 2013 | 55.75 | 56.24 | 55.49 | 55.50 | 170,732 | -0.20(-0.36%) |
Feb 19, 2013 | 55.66 | 55.75 | 55.26 | 55.70 | 186,718 | +0.31(+0.56%) |
Feb 15, 2013 | 54.92 | 55.80 | 54.81 | 55.39 | 182,038 | +0.32(+0.58%) |
Feb 14, 2013 | 55.07 | 55.45 | 54.83 | 55.07 | 163,410 | -0.16(-0.29%) |
Feb 13, 2013 | 54.21 | 55.25 | 54.21 | 55.23 | 306,359 | +0.91(+1.68%) |
Feb 12, 2013 | 54.14 | 54.78 | 53.93 | 54.32 | 129,440 | -0.13(-0.24%) |
Feb 11, 2013 | 54.05 | 54.74 | 53.93 | 54.45 | 193,609 | -0.35(-0.64%) |
Feb 08, 2013 | 54.99 | 55.50 | 54.54 | 54.80 | 174,914 | -0.06(-0.11%) |
Feb 07, 2013 | 54.72 | 55.96 | 54.62 | 54.86 | 316,091 | +0.64(+1.18%) |
Feb 06, 2013 | 53.64 | 54.25 | 53.31 | 54.22 | 181,515 | +1.10(+2.07%) |
Feb 04, 2013 | 53.74 | 54.04 | 53.00 | 53.12 | 95,476 | -0.78(-1.45%) |
Feb 01, 2013 | 54.29 | 54.50 | 53.61 | 53.90 | 173,424 | -0.15(-0.28%) |
Jan 31, 2013 | 53.76 | 54.18 | 53.51 | 54.05 | 262,862 | +0.17(+0.32%) |
Jan 30, 2013 | 53.68 | 54.11 | 53.54 | 53.88 | 107,656 | +0.19(+0.35%) |
Jan 29, 2013 | 53.84 | 54.00 | 53.38 | 53.69 | 100,289 | -0.27(-0.50%) |
Jan 28, 2013 | 54.59 | 54.70 | 53.79 | 53.96 | 158,903 | -0.46(-0.85%) |
Jan 25, 2013 | 53.23 | 54.43 | 53.23 | 54.42 | 211,328 | +1.24(+2.33%) |
Jan 24, 2013 | 52.92 | 53.81 | 52.79 | 53.18 | 267,391 | +0.10(+0.19%) |
Jan 23, 2013 | 51.96 | 53.31 | 51.96 | 53.08 | 441,035 | +1.01(+1.94%) |
Jan 22, 2013 | 51.77 | 52.16 | 51.60 | 52.07 | 149,353 | +0.30(+0.58%) |
Jan 18, 2013 | 51.61 | 51.84 | 50.53 | 51.77 | 153,214 | +0.03(+0.06%) |
Jan 17, 2013 | 52.23 | 52.29 | 51.66 | 51.74 | 109,821 | -0.17(-0.33%) |
Jan 16, 2013 | 51.69 | 52.00 | 51.56 | 51.91 | 116,316 | +0.09(+0.17%) |
Jan 15, 2013 | 51.60 | 52.00 | 51.42 | 51.82 | 78,626 | -0.17(-0.33%) |
Jan 14, 2013 | 51.74 | 52.44 | 51.30 | 51.99 | 285,065 | +0.27(+0.52%) |
Jan 11, 2013 | 50.97 | 51.79 | 50.56 | 51.72 | 199,933 | +0.58(+1.13%) |
Jan 10, 2013 | 50.71 | 51.18 | 50.35 | 51.14 | 148,117 | +0.52(+1.03%) |
Jan 09, 2013 | 49.85 | 50.74 | 49.55 | 50.62 | 105,700 | +0.98(+1.97%) |
Jan 08, 2013 | 49.70 | 50.09 | 49.51 | 49.64 | 91,093 | -0.21(-0.42%) |
Jan 07, 2013 | 49.67 | 50.35 | 49.61 | 49.85 | 103,773 | -0.16(-0.32%) |
Jan 04, 2013 | 49.27 | 50.02 | 49.02 | 50.01 | 105,295 | +0.95(+1.94%) |
Jan 03, 2013 | 49.97 | 50.10 | 48.86 | 49.06 | 97,741 | -0.94(-1.88%) |
Jan 02, 2013 | 49.53 | 50.14 | 48.40 | 50.00 | 154,589 | +1.60(+3.31%) |
Dec 31, 2012 | 47.90 | 48.49 | 47.55 | 48.40 | 108,040 | +0.56(+1.17%) |
Dec 28, 2012 | 47.47 | 48.99 | 47.47 | 47.84 | 99,882 | +0.00(+0.00%) |
Dec 27, 2012 | 47.77 | 48.06 | 47.29 | 47.84 | 89,259 | +0.19(+0.40%) |
Dec 26, 2012 | 48.24 | 48.50 | 47.58 | 47.65 | 88,053 | -0.56(-1.16%) |
Dec 24, 2012 | 47.79 | 48.45 | 47.54 | 48.21 | 50,489 | +0.14(+0.29%) |
Dec 21, 2012 | 48.09 | 48.49 | 47.84 | 48.07 | 311,720 | -0.44(-0.91%) |
Dec 20, 2012 | 48.49 | 49.00 | 48.05 | 48.51 | 105,998 | -0.09(-0.19%) |
Dec 19, 2012 | 48.59 | 48.70 | 47.77 | 48.60 | 134,593 | +0.08(+0.16%) |
Dec 18, 2012 | 47.73 | 48.56 | 47.34 | 48.52 | 164,431 | +0.77(+1.61%) |
Dec 17, 2012 | 47.27 | 47.80 | 47.03 | 47.75 | 170,011 | +0.55(+1.17%) |
Dec 14, 2012 | 46.72 | 47.34 | 46.72 | 47.20 | 144,472 | +0.26(+0.55%) |
Dec 13, 2012 | 47.18 | 47.44 | 46.76 | 46.94 | 114,979 | -0.32(-0.68%) |
Dec 12, 2012 | 47.00 | 47.41 | 46.78 | 47.26 | 168,869 | +0.34(+0.72%) |
Dec 11, 2012 | 47.10 | 47.14 | 46.49 | 46.92 | 226,088 | +0.10(+0.21%) |
Dec 10, 2012 | 46.38 | 46.82 | 46.13 | 46.82 | 218,173 | +0.50(+1.08%) |
Dec 07, 2012 | 46.65 | 46.65 | 45.89 | 46.32 | 96,071 | -0.02(-0.04%) |
Dec 06, 2012 | 46.41 | 46.68 | 46.16 | 46.34 | 98,943 | -0.13(-0.28%) |
Dec 05, 2012 | 46.80 | 47.33 | 46.17 | 46.47 | 92,960 | -0.28(-0.60%) |
Dec 04, 2012 | 47.03 | 47.14 | 46.11 | 46.75 | 118,089 | -0.17(-0.36%) |
Nov 30, 2012 | 47.42 | 47.49 | 46.67 | 46.92 | 180,359 | -0.35(-0.74%) |
Nov 29, 2012 | 47.35 | 48.32 | 46.91 | 47.27 | 132,464 | +0.26(+0.55%) |
Nov 28, 2012 | 46.30 | 47.03 | 46.15 | 47.01 | 203,829 | +0.30(+0.64%) |
Nov 27, 2012 | 47.18 | 47.33 | 46.71 | 46.71 | 447,955 | -0.64(-1.35%) |
Nov 26, 2012 | 47.26 | 47.43 | 46.96 | 47.35 | 138,152 | +0.10(+0.21%) |
Nov 23, 2012 | 46.94 | 47.43 | 46.71 | 47.25 | 55,161 | +0.38(+0.81%) |
Nov 21, 2012 | 46.30 | 46.91 | 46.30 | 46.87 | 40,325 | +0.67(+1.45%) |
Nov 20, 2012 | 46.92 | 47.00 | 45.62 | 46.20 | 129,279 | -0.94(-1.99%) |
Nov 19, 2012 | 46.55 | 47.15 | 46.04 | 47.14 | 124,546 | +1.12(+2.43%) |
Nov 16, 2012 | 45.92 | 46.32 | 45.58 | 46.02 | 252,186 | -0.06(-0.13%) |
Nov 15, 2012 | 46.03 | 46.28 | 45.56 | 46.08 | 94,753 | -0.08(-0.17%) |
Nov 14, 2012 | 47.53 | 47.69 | 46.11 | 46.16 | 99,088 | -1.36(-2.86%) |
Nov 13, 2012 | 47.34 | 47.90 | 46.84 | 47.52 | 88,105 | -0.19(-0.40%) |
Nov 12, 2012 | 46.92 | 47.94 | 46.71 | 47.71 | 62,379 | +0.89(+1.90%) |
Nov 09, 2012 | 46.73 | 47.75 | 46.64 | 46.82 | 100,193 | -0.11(-0.23%) |
Nov 08, 2012 | 47.79 | 48.12 | 46.71 | 46.93 | 164,035 | -0.86(-1.80%) |
Nov 07, 2012 | 48.50 | 48.99 | 47.59 | 47.79 | 103,344 | -1.21(-2.47%) |
Nov 06, 2012 | 48.27 | 49.60 | 48.27 | 49.00 | 159,059 | +0.71(+1.47%) |
Nov 05, 2012 | 47.72 | 48.42 | 47.55 | 48.29 | 112,488 | +0.56(+1.17%) |
Nov 02, 2012 | 49.24 | 49.24 | 47.73 | 47.73 | 111,620 | -1.17(-2.39%) |
Nov 01, 2012 | 48.02 | 49.21 | 47.00 | 48.90 | 231,795 | +1.09(+2.28%) |
Oct 31, 2012 | 47.60 | 47.91 | 47.17 | 47.81 | 250,280 | -0.63(-1.30%) |
Oct 26, 2012 | 47.90 | 48.44 | 48.44 | 48.44 | 227,200 | +0.70(+1.47%) |
Oct 25, 2012 | 44.34 | 49.00 | 44.08 | 47.74 | 738,268 | +4.27(+9.82%) |
Oct 24, 2012 | 43.01 | 43.47 | 42.75 | 43.47 | 108,213 | +0.73(+1.71%) |
Oct 23, 2012 | 42.00 | 43.02 | 41.95 | 42.74 | 86,968 | +0.45(+1.06%) |
Oct 19, 2012 | 42.63 | 43.00 | 42.06 | 42.29 | 104,225 | -0.66(-1.54%) |
Oct 18, 2012 | 43.17 | 43.33 | 42.76 | 42.95 | 92,917 | -0.14(-0.32%) |
Oct 17, 2012 | 44.02 | 44.02 | 42.87 | 43.09 | 167,093 | -0.99(-2.25%) |
Oct 16, 2012 | 44.13 | 44.42 | 43.72 | 44.08 | 110,772 | +0.03(+0.07%) |
Oct 15, 2012 | 43.64 | 44.37 | 43.61 | 44.05 | 113,506 | +0.58(+1.33%) |
Oct 12, 2012 | 43.60 | 43.75 | 43.25 | 43.47 | 102,838 | -0.01(-0.02%) |
Oct 11, 2012 | 44.04 | 44.05 | 43.28 | 43.48 | 60,869 | -0.24(-0.55%) |
Oct 10, 2012 | 43.80 | 43.80 | 43.56 | 43.72 | 129,585 | +0.01(+0.02%) |
Oct 09, 2012 | 44.55 | 44.69 | 43.69 | 43.71 | 61,981 | -0.85(-1.91%) |
Oct 08, 2012 | 44.24 | 44.97 | 44.24 | 44.56 | 84,249 | +0.13(+0.29%) |
Oct 05, 2012 | 45.00 | 45.21 | 44.26 | 44.43 | 358,102 | -0.48(-1.07%) |
Oct 04, 2012 | 44.66 | 44.94 | 44.35 | 44.91 | 126,597 | +0.38(+0.85%) |
Oct 03, 2012 | 44.78 | 45.28 | 44.46 | 44.53 | 118,257 | -0.22(-0.49%) |
Oct 02, 2012 | 44.66 | 45.00 | 44.47 | 44.75 | 222,217 | +0.39(+0.88%) |
Oct 01, 2012 | 44.19 | 44.44 | 43.79 | 44.36 | 189,225 | +0.34(+0.77%) |
Sep 28, 2012 | 43.63 | 44.41 | 43.47 | 44.02 | 165,484 | +0.17(+0.39%) |
Sep 27, 2012 | 43.00 | 44.12 | 42.95 | 43.85 | 258,552 | +1.54(+3.64%) |
Sep 26, 2012 | 42.33 | 42.56 | 41.91 | 42.31 | 135,745 | -0.04(-0.09%) |
Sep 25, 2012 | 42.60 | 43.06 | 42.32 | 42.35 | 175,376 | +0.00(+0.00%) |
Sep 24, 2012 | 42.40 | 42.92 | 42.13 | 42.35 | 130,453 | -0.10(-0.24%) |
Sep 21, 2012 | 42.40 | 42.65 | 42.35 | 42.45 | 322,828 | +0.58(+1.39%) |
Sep 20, 2012 | 41.73 | 42.08 | 41.56 | 41.87 | 133,109 | -0.03(-0.07%) |
Sep 19, 2012 | 41.94 | 41.97 | 41.69 | 41.90 | 114,333 | +0.03(+0.07%) |
Sep 18, 2012 | 41.57 | 41.96 | 41.45 | 41.87 | 145,750 | +0.32(+0.77%) |
Sep 17, 2012 | 41.39 | 41.66 | 41.19 | 41.55 | 105,398 | +0.04(+0.10%) |
Sep 14, 2012 | 41.62 | 41.70 | 41.22 | 41.51 | 173,271 | +0.01(+0.02%) |
Sep 13, 2012 | 41.34 | 41.88 | 41.30 | 41.50 | 162,036 | +0.15(+0.36%) |
Sep 12, 2012 | 41.52 | 41.62 | 41.19 | 41.35 | 70,924 | -0.07(-0.17%) |
Sep 11, 2012 | 41.14 | 41.43 | 40.66 | 41.42 | 185,568 | +0.20(+0.49%) |
Sep 10, 2012 | 40.90 | 41.41 | 40.54 | 41.22 | 117,477 | -0.33(-0.79%) |
Sep 07, 2012 | 41.97 | 41.97 | 41.51 | 41.55 | 143,212 | -0.31(-0.74%) |
Sep 06, 2012 | 41.00 | 42.10 | 40.95 | 41.86 | 144,390 | +1.13(+2.77%) |
Sep 05, 2012 | 40.49 | 41.00 | 40.49 | 40.73 | 256,711 | -0.07(-0.17%) |
Sep 04, 2012 | 39.93 | 40.89 | 39.86 | 40.80 | 126,799 | +0.54(+1.34%) |
Aug 31, 2012 | 40.55 | 40.55 | 39.96 | 40.26 | 102,948 | +0.08(+0.20%) |
Aug 30, 2012 | 40.47 | 40.52 | 40.05 | 40.18 | 62,078 | -0.48(-1.18%) |
Aug 29, 2012 | 40.82 | 40.93 | 40.55 | 40.66 | 131,161 | +0.09(+0.22%) |
Aug 27, 2012 | 40.40 | 40.73 | 40.01 | 40.57 | 186,683 | +0.28(+0.69%) |
Aug 24, 2012 | 39.96 | 40.41 | 39.57 | 40.29 | 82,063 | +0.15(+0.37%) |
Aug 23, 2012 | 40.12 | 40.31 | 39.71 | 40.14 | 102,023 | -0.08(-0.20%) |
Aug 22, 2012 | 39.96 | 40.42 | 39.89 | 40.22 | 121,586 | +0.09(+0.22%) |
Aug 21, 2012 | 40.00 | 40.28 | 39.73 | 40.13 | 115,208 | +0.15(+0.38%) |
Aug 20, 2012 | 40.21 | 40.21 | 39.77 | 39.98 | 70,299 | -0.37(-0.92%) |
Aug 17, 2012 | 40.04 | 40.55 | 40.04 | 40.35 | 146,623 | +0.24(+0.60%) |
Aug 16, 2012 | 39.20 | 40.16 | 38.96 | 40.11 | 490,697 | +0.94(+2.40%) |
Aug 15, 2012 | 38.83 | 39.54 | 38.83 | 39.17 | 116,126 | +0.15(+0.38%) |
Aug 14, 2012 | 39.45 | 39.59 | 38.94 | 39.02 | 164,280 | -0.33(-0.84%) |
Aug 13, 2012 | 39.35 | 39.58 | 39.13 | 39.35 | 109,580 | -0.16(-0.40%) |
Aug 10, 2012 | 39.87 | 39.87 | 39.42 | 39.51 | 116,109 | -0.33(-0.83%) |
Aug 09, 2012 | 39.54 | 40.24 | 39.31 | 39.84 | 178,558 | +0.21(+0.53%) |
Aug 08, 2012 | 39.25 | 39.82 | 39.19 | 39.63 | 131,962 | +0.13(+0.33%) |
Aug 07, 2012 | 39.52 | 39.70 | 39.35 | 39.50 | 157,455 | +0.10(+0.25%) |
Aug 06, 2012 | 39.16 | 39.59 | 39.16 | 39.40 | 149,336 | +0.21(+0.54%) |
Aug 03, 2012 | 38.70 | 39.25 | 38.64 | 39.19 | 118,642 | +0.95(+2.48%) |
Aug 02, 2012 | 37.98 | 38.45 | 37.90 | 38.24 | 198,167 | +0.24(+0.63%) |
Aug 01, 2012 | 39.20 | 39.31 | 37.90 | 38.00 | 179,839 | -1.02(-2.61%) |
Jul 31, 2012 | 39.16 | 39.50 | 38.89 | 39.02 | 242,456 | -0.39(-0.99%) |
Jul 30, 2012 | 39.99 | 39.99 | 39.09 | 39.41 | 233,631 | -0.44(-1.10%) |
Jul 27, 2012 | 38.13 | 40.04 | 37.75 | 39.85 | 189,329 | +2.10(+5.56%) |
Jul 26, 2012 | 39.06 | 40.11 | 36.99 | 37.75 | 438,821 | -1.94(-4.89%) |
Jul 25, 2012 | 38.94 | 40.04 | 38.91 | 39.69 | 164,320 | +0.54(+1.38%) |
Jul 24, 2012 | 40.04 | 40.04 | 39.07 | 39.15 | 147,459 | -0.74(-1.86%) |
Jul 23, 2012 | 40.01 | 40.16 | 39.41 | 39.89 | 77,609 | -0.70(-1.72%) |
Jul 20, 2012 | 40.97 | 41.06 | 40.49 | 40.59 | 84,684 | -0.76(-1.84%) |
Jul 19, 2012 | 41.85 | 42.21 | 41.32 | 41.35 | 66,968 | -0.23(-0.55%) |
Jul 18, 2012 | 40.87 | 42.00 | 40.58 | 41.58 | 114,454 | +0.68(+1.66%) |
Jul 17, 2012 | 41.21 | 41.33 | 40.63 | 40.90 | 88,909 | -0.17(-0.41%) |
Jul 16, 2012 | 41.31 | 41.62 | 40.91 | 41.07 | 109,617 | -0.37(-0.89%) |
Jul 13, 2012 | 40.80 | 41.58 | 40.75 | 41.44 | 78,067 | +0.70(+1.72%) |
Jul 12, 2012 | 40.29 | 41.04 | 40.10 | 40.74 | 87,851 | +0.10(+0.25%) |
Jul 11, 2012 | 40.92 | 41.00 | 40.45 | 40.64 | 110,495 | -0.14(-0.34%) |
Jul 10, 2012 | 41.13 | 41.29 | 40.62 | 40.78 | 155,505 | -0.01(-0.02%) |
Jul 09, 2012 | 40.76 | 40.93 | 40.43 | 40.79 | 140,969 | +0.03(+0.07%) |
Jul 06, 2012 | 41.43 | 41.43 | 40.64 | 40.76 | 127,156 | -0.94(-2.25%) |
Jul 05, 2012 | 41.48 | 41.85 | 41.18 | 41.70 | 183,772 | +0.15(+0.36%) |
Jul 03, 2012 | 40.86 | 41.73 | 40.86 | 41.55 | 110,803 | +0.70(+1.71%) |
Jul 02, 2012 | 40.57 | 41.06 | 40.13 | 40.85 | 156,621 | +0.50(+1.24%) |
Jun 29, 2012 | 39.46 | 40.45 | 39.46 | 40.35 | 207,990 | +1.53(+3.94%) |
Jun 28, 2012 | 38.72 | 38.86 | 37.97 | 38.82 | 96,061 | -0.14(-0.36%) |
Jun 27, 2012 | 38.87 | 39.16 | 38.68 | 38.96 | 106,245 | +0.03(+0.08%) |
Jun 26, 2012 | 39.05 | 39.18 | 38.50 | 38.93 | 125,139 | -0.16(-0.41%) |
Jun 25, 2012 | 39.40 | 39.59 | 39.08 | 39.09 | 66,948 | -0.86(-2.15%) |
Jun 22, 2012 | 39.35 | 40.44 | 39.34 | 39.95 | 285,741 | +0.73(+1.86%) |
Jun 21, 2012 | 40.35 | 40.65 | 39.16 | 39.22 | 111,815 | -1.28(-3.16%) |
Jun 20, 2012 | 40.61 | 40.99 | 40.38 | 40.50 | 59,927 | -0.22(-0.54%) |
Jun 19, 2012 | 39.41 | 40.77 | 39.41 | 40.72 | 138,698 | +1.35(+3.43%) |
Jun 18, 2012 | 39.05 | 39.74 | 38.85 | 39.37 | 90,954 | +0.01(+0.03%) |
Jun 15, 2012 | 38.97 | 39.44 | 38.97 | 39.36 | 287,627 | +0.39(+1.00%) |
Jun 14, 2012 | 38.72 | 39.04 | 38.50 | 38.97 | 104,792 | +0.25(+0.65%) |
Jun 13, 2012 | 39.12 | 39.32 | 38.54 | 38.72 | 119,472 | -0.38(-0.97%) |
Jun 12, 2012 | 37.88 | 39.22 | 37.87 | 39.10 | 140,111 | +1.29(+3.41%) |
Jun 11, 2012 | 38.94 | 39.00 | 37.76 | 37.81 | 140,858 | -0.92(-2.38%) |
Jun 08, 2012 | 37.93 | 38.78 | 37.61 | 38.73 | 115,901 | +0.62(+1.63%) |
Jun 07, 2012 | 38.67 | 38.83 | 38.06 | 38.11 | 149,665 | -0.25(-0.65%) |
Jun 06, 2012 | 37.82 | 38.38 | 37.69 | 38.36 | 316,425 | +0.67(+1.78%) |
Jun 05, 2012 | 37.55 | 37.98 | 37.49 | 37.69 | 130,313 | -0.02(-0.05%) |
Jun 04, 2012 | 37.11 | 38.11 | 37.11 | 37.71 | 210,213 | +0.62(+1.67%) |
Jun 01, 2012 | 36.65 | 37.45 | 36.65 | 37.09 | 394,903 | -0.21(-0.56%) |
May 31, 2012 | 37.05 | 37.33 | 36.57 | 37.30 | 218,780 | +0.18(+0.48%) |
May 30, 2012 | 37.09 | 37.50 | 36.94 | 37.12 | 188,352 | -0.35(-0.93%) |
May 29, 2012 | 37.55 | 37.76 | 36.82 | 37.47 | 130,874 | +0.27(+0.73%) |
May 25, 2012 | 37.21 | 37.39 | 36.92 | 37.20 | 93,594 | +0.06(+0.16%) |
May 24, 2012 | 37.23 | 37.42 | 36.73 | 37.14 | 116,450 | -0.01(-0.03%) |
May 23, 2012 | 36.63 | 37.35 | 36.56 | 37.15 | 143,517 | +0.16(+0.43%) |
May 22, 2012 | 37.24 | 37.43 | 36.79 | 36.99 | 106,255 | -0.20(-0.54%) |
May 21, 2012 | 36.79 | 37.40 | 36.00 | 37.19 | 169,560 | +0.46(+1.25%) |
May 18, 2012 | 36.98 | 37.32 | 36.64 | 36.73 | 155,271 | -0.30(-0.81%) |
May 17, 2012 | 37.24 | 37.73 | 37.00 | 37.03 | 219,744 | +0.06(+0.16%) |
May 16, 2012 | 37.13 | 37.53 | 36.90 | 36.97 | 74,470 | -0.09(-0.24%) |
May 15, 2012 | 36.75 | 37.39 | 36.69 | 37.06 | 103,336 | +0.41(+1.12%) |
May 14, 2012 | 36.89 | 37.07 | 36.49 | 36.65 | 81,040 | -0.64(-1.72%) |
May 11, 2012 | 37.10 | 37.64 | 37.08 | 37.29 | 64,214 | -0.15(-0.40%) |
May 10, 2012 | 37.71 | 37.95 | 36.97 | 37.44 | 75,289 | -0.07(-0.19%) |
May 09, 2012 | 37.10 | 37.74 | 36.83 | 37.51 | 109,230 | +0.08(+0.21%) |
May 08, 2012 | 37.44 | 37.62 | 36.82 | 37.43 | 133,173 | -0.33(-0.87%) |
May 07, 2012 | 37.99 | 38.00 | 37.45 | 37.76 | 119,608 | -0.39(-1.02%) |
May 04, 2012 | 38.67 | 38.68 | 37.97 | 38.15 | 173,549 | -0.84(-2.15%) |
May 03, 2012 | 39.96 | 39.96 | 38.86 | 38.99 | 240,012 | -0.91(-2.28%) |
May 02, 2012 | 39.26 | 40.16 | 38.83 | 39.90 | 248,577 | +0.42(+1.06%) |
May 01, 2012 | 39.85 | 40.26 | 39.46 | 39.48 | 289,247 | -0.47(-1.18%) |
Apr 30, 2012 | 40.70 | 40.90 | 39.75 | 39.95 | 257,483 | -1.11(-2.70%) |
Apr 27, 2012 | 40.59 | 41.20 | 40.40 | 41.06 | 385,481 | +0.45(+1.11%) |
Apr 26, 2012 | 40.56 | 41.61 | 38.87 | 40.61 | 311,949 | -0.20(-0.49%) |
Apr 25, 2012 | 39.88 | 40.87 | 39.75 | 40.81 | 122,002 | +1.24(+3.13%) |
Apr 24, 2012 | 39.38 | 39.80 | 39.12 | 39.57 | 152,179 | +0.08(+0.20%) |
Apr 23, 2012 | 39.74 | 40.16 | 38.95 | 39.49 | 121,914 | -0.77(-1.91%) |
Apr 20, 2012 | 39.85 | 40.32 | 39.69 | 40.26 | 169,752 | +0.90(+2.29%) |
Apr 19, 2012 | 38.80 | 39.49 | 38.61 | 39.36 | 130,767 | +0.37(+0.95%) |
Apr 18, 2012 | 39.29 | 39.41 | 38.79 | 38.99 | 105,759 | -0.60(-1.52%) |
Apr 17, 2012 | 39.06 | 40.00 | 39.06 | 39.59 | 99,097 | +0.78(+2.01%) |
Apr 16, 2012 | 38.60 | 39.06 | 38.04 | 38.81 | 64,981 | +0.28(+0.73%) |
Apr 13, 2012 | 38.82 | 39.16 | 38.53 | 38.53 | 95,639 | -0.50(-1.28%) |
Apr 12, 2012 | 38.80 | 39.40 | 38.67 | 39.03 | 136,422 | +0.35(+0.90%) |
Apr 11, 2012 | 38.92 | 38.92 | 38.22 | 38.68 | 129,421 | +0.13(+0.34%) |
Apr 10, 2012 | 38.55 | 38.63 | 38.19 | 38.55 | 200,463 | -0.03(-0.08%) |
Apr 09, 2012 | 39.00 | 39.06 | 38.50 | 38.58 | 78,371 | -0.98(-2.48%) |
Apr 05, 2012 | 38.99 | 39.61 | 38.94 | 39.56 | 112,680 | +0.34(+0.87%) |
Apr 04, 2012 | 39.33 | 39.50 | 38.70 | 39.22 | 155,447 | -0.37(-0.93%) |
Apr 03, 2012 | 39.21 | 39.92 | 39.21 | 39.59 | 169,430 | +0.45(+1.15%) |
Apr 02, 2012 | 38.43 | 39.15 | 38.06 | 39.14 | 95,370 | +0.73(+1.90%) |
Mar 30, 2012 | 39.00 | 39.00 | 38.41 | 38.41 | 105,504 | -0.26(-0.67%) |
Mar 29, 2012 | 38.40 | 38.85 | 38.19 | 38.67 | 93,795 | -0.03(-0.08%) |
Mar 28, 2012 | 38.39 | 38.82 | 38.19 | 38.70 | 160,466 | +0.22(+0.57%) |
Mar 27, 2012 | 38.92 | 39.03 | 38.43 | 38.48 | 117,262 | -0.32(-0.82%) |
Mar 26, 2012 | 38.10 | 38.97 | 38.01 | 38.80 | 111,993 | +0.94(+2.48%) |
Mar 23, 2012 | 37.54 | 37.90 | 37.30 | 37.86 | 65,865 | +0.23(+0.61%) |
Mar 22, 2012 | 37.40 | 37.74 | 37.22 | 37.63 | 76,077 | -0.07(-0.19%) |
Mar 21, 2012 | 37.46 | 37.97 | 37.46 | 37.70 | 197,417 | +0.35(+0.94%) |
Mar 20, 2012 | 37.41 | 37.65 | 36.97 | 37.35 | 76,999 | -0.38(-1.01%) |
Mar 19, 2012 | 37.39 | 38.11 | 37.04 | 37.73 | 88,256 | +0.35(+0.94%) |
Mar 16, 2012 | 37.70 | 38.18 | 37.38 | 37.38 | 120,988 | -0.30(-0.80%) |
Mar 15, 2012 | 37.47 | 37.69 | 37.10 | 37.68 | 74,371 | +0.30(+0.80%) |
Mar 14, 2012 | 37.71 | 37.78 | 37.10 | 37.38 | 265,308 | -0.31(-0.82%) |
Mar 13, 2012 | 38.16 | 38.21 | 37.35 | 37.69 | 191,687 | -0.13(-0.34%) |
Mar 12, 2012 | 37.89 | 38.26 | 37.60 | 37.82 | 41,278 | -0.10(-0.26%) |
Mar 09, 2012 | 37.25 | 37.93 | 37.25 | 37.92 | 147,237 | +0.64(+1.72%) |
Mar 08, 2012 | 37.59 | 37.61 | 37.13 | 37.28 | 134,478 | -0.04(-0.11%) |
Mar 07, 2012 | 37.40 | 37.61 | 37.20 | 37.32 | 130,405 | +0.03(+0.08%) |
Mar 06, 2012 | 37.17 | 37.52 | 37.05 | 37.29 | 120,421 | -0.24(-0.64%) |
Mar 05, 2012 | 37.17 | 37.61 | 37.11 | 37.53 | 164,533 | +0.27(+0.72%) |
Mar 02, 2012 | 37.95 | 38.12 | 36.93 | 37.26 | 135,378 | -0.68(-1.79%) |