Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.49 | 42.49 | 42.14 | 42.31 | 131,188 | -0.11(-0.26%) |
Mar 27, 2013 | 42.03 | 42.48 | 41.87 | 42.42 | 119,851 | +0.14(+0.32%) |
Mar 26, 2013 | 41.94 | 42.34 | 41.90 | 42.29 | 136,416 | +0.40(+0.95%) |
Mar 25, 2013 | 41.60 | 41.92 | 40.94 | 41.89 | 275,568 | +0.47(+1.14%) |
Mar 22, 2013 | 41.32 | 41.71 | 41.17 | 41.42 | 117,041 | +0.15(+0.37%) |
Mar 21, 2013 | 41.37 | 41.76 | 41.22 | 41.27 | 223,268 | -0.39(-0.95%) |
Mar 20, 2013 | 41.74 | 42.04 | 41.60 | 41.66 | 230,669 | +0.16(+0.38%) |
Mar 19, 2013 | 41.92 | 42.39 | 41.40 | 41.50 | 365,368 | -0.45(-1.08%) |
Mar 18, 2013 | 41.68 | 42.30 | 41.68 | 41.96 | 368,373 | +0.28(+0.67%) |
Mar 15, 2013 | 41.84 | 42.10 | 41.56 | 41.68 | 607,357 | -0.24(-0.58%) |
Mar 14, 2013 | 42.07 | 42.07 | 41.78 | 41.92 | 181,758 | +0.04(+0.10%) |
Mar 13, 2013 | 41.87 | 42.34 | 41.85 | 41.88 | 184,519 | -0.01(-0.02%) |
Mar 12, 2013 | 42.29 | 42.30 | 41.78 | 41.89 | 123,082 | -0.39(-0.93%) |
Mar 11, 2013 | 41.98 | 42.55 | 41.98 | 42.29 | 193,514 | -0.05(-0.12%) |
Mar 08, 2013 | 42.83 | 42.85 | 42.17 | 42.34 | 230,380 | -0.13(-0.30%) |
Mar 07, 2013 | 42.29 | 42.65 | 42.24 | 42.46 | 145,030 | +0.22(+0.52%) |
Mar 06, 2013 | 42.01 | 42.57 | 42.01 | 42.24 | 115,372 | +0.25(+0.60%) |
Mar 05, 2013 | 42.12 | 42.23 | 41.59 | 41.99 | 231,004 | +0.33(+0.79%) |
Mar 04, 2013 | 41.80 | 42.35 | 41.21 | 41.66 | 237,461 | -0.60(-1.41%) |
Mar 01, 2013 | 41.87 | 42.29 | 41.32 | 42.26 | 144,716 | +0.08(+0.20%) |
Feb 28, 2013 | 42.09 | 42.68 | 42.03 | 42.18 | 143,703 | +0.04(+0.10%) |
Feb 27, 2013 | 42.09 | 42.45 | 42.02 | 42.13 | 148,197 | -0.06(-0.14%) |
Feb 26, 2013 | 42.40 | 42.67 | 41.71 | 42.19 | 132,962 | -0.12(-0.28%) |
Feb 25, 2013 | 43.56 | 43.87 | 42.26 | 42.31 | 242,940 | -1.03(-2.38%) |
Feb 22, 2013 | 43.34 | 43.61 | 43.03 | 43.34 | 278,521 | +0.30(+0.70%) |
Feb 21, 2013 | 43.50 | 43.86 | 42.47 | 43.04 | 184,807 | -0.42(-0.97%) |
Feb 20, 2013 | 44.06 | 44.16 | 43.45 | 43.46 | 166,698 | -0.53(-1.20%) |
Feb 19, 2013 | 43.86 | 44.34 | 43.86 | 43.99 | 155,317 | +0.02(+0.04%) |
Feb 15, 2013 | 44.14 | 44.14 | 43.70 | 43.97 | 186,101 | +0.11(+0.25%) |
Feb 14, 2013 | 43.71 | 44.02 | 43.66 | 43.87 | 80,290 | -0.08(-0.17%) |
Feb 13, 2013 | 43.68 | 43.96 | 43.53 | 43.94 | 227,659 | +0.22(+0.50%) |
Feb 12, 2013 | 43.44 | 43.74 | 43.37 | 43.72 | 154,249 | +0.24(+0.56%) |
Feb 11, 2013 | 43.02 | 43.56 | 42.96 | 43.48 | 116,633 | +0.07(+0.15%) |
Feb 08, 2013 | 43.23 | 43.52 | 43.23 | 43.41 | 72,445 | +0.15(+0.35%) |
Feb 07, 2013 | 43.40 | 43.45 | 43.13 | 43.26 | 163,342 | -0.13(-0.31%) |
Feb 06, 2013 | 43.38 | 43.58 | 42.95 | 43.40 | 219,994 | +0.78(+1.83%) |
Feb 04, 2013 | 43.53 | 43.53 | 42.43 | 42.61 | 210,771 | -0.99(-2.27%) |
Feb 01, 2013 | 43.53 | 43.70 | 43.28 | 43.61 | 238,882 | +0.34(+0.80%) |
Jan 31, 2013 | 43.13 | 43.79 | 43.08 | 43.26 | 259,943 | +0.18(+0.43%) |
Jan 30, 2013 | 43.34 | 43.34 | 42.70 | 43.08 | 149,985 | -0.47(-1.08%) |
Jan 29, 2013 | 43.46 | 43.80 | 43.24 | 43.55 | 135,057 | +0.02(+0.04%) |
Jan 28, 2013 | 43.15 | 43.66 | 43.03 | 43.53 | 187,049 | +0.31(+0.72%) |
Jan 25, 2013 | 43.83 | 43.83 | 41.61 | 43.22 | 301,785 | -0.26(-0.60%) |
Jan 24, 2013 | 43.40 | 43.84 | 43.08 | 43.48 | 177,133 | +0.13(+0.29%) |
Jan 23, 2013 | 43.75 | 43.81 | 43.31 | 43.35 | 118,156 | -0.51(-1.17%) |
Jan 22, 2013 | 43.53 | 43.90 | 43.25 | 43.87 | 83,464 | +0.40(+0.93%) |
Jan 18, 2013 | 43.42 | 43.69 | 43.06 | 43.46 | 142,446 | -0.09(-0.21%) |
Jan 17, 2013 | 43.40 | 43.93 | 43.40 | 43.55 | 159,456 | +0.34(+0.80%) |
Jan 16, 2013 | 43.05 | 43.40 | 42.92 | 43.21 | 75,918 | +0.03(+0.08%) |
Jan 15, 2013 | 42.67 | 43.24 | 42.67 | 43.18 | 91,852 | +0.21(+0.49%) |
Jan 14, 2013 | 42.42 | 43.02 | 42.26 | 42.97 | 135,247 | +0.54(+1.27%) |
Jan 11, 2013 | 43.02 | 43.02 | 41.74 | 42.43 | 148,770 | -0.50(-1.15%) |
Jan 10, 2013 | 42.66 | 43.03 | 42.49 | 42.92 | 77,354 | +0.34(+0.79%) |
Jan 09, 2013 | 43.04 | 43.04 | 42.50 | 42.59 | 129,146 | -0.25(-0.59%) |
Jan 08, 2013 | 43.14 | 43.25 | 42.54 | 42.84 | 116,798 | -0.20(-0.47%) |
Jan 07, 2013 | 43.03 | 43.26 | 42.63 | 43.04 | 112,825 | -0.21(-0.49%) |
Jan 04, 2013 | 42.85 | 43.31 | 42.44 | 43.25 | 118,381 | +0.59(+1.38%) |
Jan 03, 2013 | 42.80 | 42.80 | 42.26 | 42.66 | 110,301 | -0.09(-0.22%) |
Jan 02, 2013 | 42.31 | 42.82 | 41.23 | 42.76 | 309,829 | +1.53(+3.71%) |
Dec 31, 2012 | 40.98 | 41.27 | 40.57 | 41.23 | 170,285 | +0.30(+0.74%) |
Dec 28, 2012 | 40.85 | 41.56 | 40.56 | 40.92 | 106,697 | -0.01(-0.02%) |
Dec 27, 2012 | 41.45 | 41.45 | 40.30 | 40.93 | 117,350 | -0.43(-1.04%) |
Dec 26, 2012 | 41.40 | 41.64 | 41.02 | 41.36 | 157,664 | -0.06(-0.14%) |
Dec 24, 2012 | 41.30 | 41.60 | 40.92 | 41.42 | 66,590 | +0.03(+0.08%) |
Dec 21, 2012 | 41.36 | 41.54 | 40.93 | 41.39 | 580,295 | -0.35(-0.84%) |
Dec 20, 2012 | 41.12 | 41.80 | 40.90 | 41.74 | 257,732 | +0.61(+1.48%) |
Dec 19, 2012 | 40.89 | 41.30 | 40.68 | 41.13 | 122,278 | +0.34(+0.84%) |
Dec 18, 2012 | 40.37 | 40.81 | 40.06 | 40.79 | 202,205 | +0.53(+1.31%) |
Dec 17, 2012 | 40.05 | 40.34 | 39.98 | 40.26 | 230,926 | +0.25(+0.63%) |
Dec 14, 2012 | 40.34 | 40.59 | 39.96 | 40.01 | 345,873 | -0.34(-0.85%) |
Dec 13, 2012 | 39.79 | 40.40 | 39.47 | 40.35 | 337,355 | +0.69(+1.75%) |
Dec 12, 2012 | 40.25 | 40.29 | 39.07 | 39.66 | 171,432 | -0.29(-0.73%) |
Dec 11, 2012 | 39.51 | 40.02 | 39.25 | 39.95 | 213,514 | +0.71(+1.81%) |
Dec 10, 2012 | 39.28 | 39.35 | 38.99 | 39.24 | 165,119 | -0.03(-0.09%) |
Dec 07, 2012 | 39.71 | 39.84 | 39.18 | 39.28 | 89,391 | -0.20(-0.51%) |
Dec 06, 2012 | 39.27 | 39.75 | 39.14 | 39.48 | 148,645 | -0.26(-0.65%) |
Dec 05, 2012 | 39.84 | 39.93 | 39.41 | 39.73 | 141,938 | +0.10(+0.25%) |
Dec 04, 2012 | 40.35 | 40.63 | 39.48 | 39.63 | 226,773 | -1.04(-2.56%) |
Nov 30, 2012 | 40.89 | 40.89 | 40.47 | 40.68 | 143,284 | -0.20(-0.49%) |
Nov 29, 2012 | 41.26 | 41.49 | 40.32 | 40.88 | 104,946 | -0.01(-0.02%) |
Nov 28, 2012 | 40.46 | 41.09 | 40.20 | 40.89 | 255,004 | +0.20(+0.49%) |
Nov 27, 2012 | 41.16 | 41.30 | 40.46 | 40.69 | 279,808 | -0.85(-2.05%) |
Nov 26, 2012 | 40.74 | 41.55 | 40.28 | 41.54 | 258,411 | +0.79(+1.95%) |
Nov 23, 2012 | 39.79 | 40.74 | 39.78 | 40.74 | 62,320 | +0.98(+2.48%) |
Nov 21, 2012 | 39.97 | 39.97 | 39.41 | 39.76 | 87,021 | -0.21(-0.52%) |
Nov 20, 2012 | 39.83 | 40.19 | 39.72 | 39.97 | 96,346 | -0.04(-0.10%) |
Nov 19, 2012 | 39.47 | 40.04 | 39.26 | 40.01 | 163,211 | +0.96(+2.46%) |
Nov 16, 2012 | 38.15 | 39.13 | 38.15 | 39.05 | 221,300 | +0.98(+2.56%) |
Nov 15, 2012 | 38.63 | 38.85 | 37.91 | 38.07 | 251,194 | -0.65(-1.68%) |
Nov 14, 2012 | 39.03 | 39.40 | 38.58 | 38.73 | 130,044 | -0.40(-1.02%) |
Nov 13, 2012 | 39.63 | 40.01 | 39.10 | 39.13 | 63,417 | -0.66(-1.66%) |
Nov 12, 2012 | 40.19 | 40.47 | 39.63 | 39.78 | 57,147 | -0.18(-0.46%) |
Nov 09, 2012 | 40.01 | 40.64 | 39.84 | 39.97 | 103,819 | -0.17(-0.42%) |
Nov 08, 2012 | 40.40 | 40.94 | 40.12 | 40.14 | 188,054 | -0.19(-0.48%) |
Nov 07, 2012 | 41.49 | 42.18 | 40.26 | 40.33 | 181,351 | -1.64(-3.90%) |
Nov 06, 2012 | 41.64 | 42.05 | 41.28 | 41.96 | 147,924 | +0.74(+1.80%) |
Nov 05, 2012 | 41.24 | 41.30 | 40.54 | 41.22 | 106,246 | -0.08(-0.20%) |
Nov 02, 2012 | 41.85 | 41.92 | 40.99 | 41.30 | 137,006 | -0.49(-1.18%) |
Nov 01, 2012 | 41.45 | 41.93 | 41.36 | 41.80 | 237,616 | +0.25(+0.60%) |
Oct 31, 2012 | 40.84 | 41.55 | 40.69 | 41.55 | 234,011 | +0.46(+1.12%) |
Oct 26, 2012 | 41.07 | 41.09 | 41.09 | 41.09 | 219,435 | -0.13(-0.32%) |
Oct 25, 2012 | 41.58 | 41.70 | 40.87 | 41.22 | 475,383 | +0.21(+0.51%) |
Oct 24, 2012 | 40.05 | 41.58 | 39.45 | 41.01 | 1,419,319 | +3.33(+8.84%) |
Oct 23, 2012 | 37.28 | 37.76 | 36.95 | 37.68 | 325,467 | +0.18(+0.47%) |
Oct 19, 2012 | 37.63 | 37.76 | 37.34 | 37.51 | 157,015 | -0.23(-0.62%) |
Oct 18, 2012 | 37.78 | 37.99 | 37.69 | 37.74 | 390,019 | -0.06(-0.15%) |
Oct 17, 2012 | 37.53 | 37.92 | 37.53 | 37.80 | 182,848 | +0.24(+0.64%) |
Oct 16, 2012 | 37.81 | 37.81 | 37.36 | 37.56 | 245,952 | -0.02(-0.04%) |
Oct 15, 2012 | 37.78 | 37.92 | 37.27 | 37.57 | 170,323 | -0.18(-0.49%) |
Oct 12, 2012 | 38.47 | 38.47 | 37.51 | 37.76 | 355,555 | -0.80(-2.08%) |
Oct 11, 2012 | 38.52 | 38.73 | 38.38 | 38.56 | 196,574 | +0.20(+0.52%) |
Oct 10, 2012 | 38.12 | 38.39 | 38.01 | 38.36 | 215,013 | +0.23(+0.59%) |
Oct 09, 2012 | 38.17 | 38.27 | 37.65 | 38.13 | 191,009 | +0.06(+0.15%) |
Oct 08, 2012 | 38.07 | 38.27 | 37.86 | 38.07 | 125,529 | -0.08(-0.22%) |
Oct 05, 2012 | 38.15 | 38.43 | 37.76 | 38.16 | 144,143 | +0.19(+0.51%) |
Oct 04, 2012 | 38.04 | 38.21 | 37.81 | 37.97 | 309,954 | +0.02(+0.04%) |
Oct 03, 2012 | 38.07 | 38.46 | 37.90 | 37.95 | 177,906 | -0.15(-0.39%) |
Oct 02, 2012 | 38.21 | 38.28 | 37.91 | 38.10 | 434,879 | -0.02(-0.04%) |
Oct 01, 2012 | 38.27 | 38.38 | 37.92 | 38.12 | 179,458 | -0.10(-0.26%) |
Sep 28, 2012 | 38.12 | 38.46 | 38.12 | 38.22 | 232,906 | -0.34(-0.89%) |
Sep 27, 2012 | 38.85 | 39.02 | 37.97 | 38.56 | 453,859 | -0.67(-1.70%) |
Sep 26, 2012 | 39.57 | 39.74 | 39.02 | 39.23 | 160,028 | -0.21(-0.53%) |
Sep 25, 2012 | 40.15 | 40.39 | 39.29 | 39.43 | 261,517 | -0.57(-1.43%) |
Sep 24, 2012 | 39.85 | 40.21 | 39.73 | 40.01 | 136,252 | +0.04(+0.10%) |
Sep 21, 2012 | 40.16 | 40.49 | 39.89 | 39.96 | 302,940 | +0.21(+0.52%) |
Sep 20, 2012 | 40.10 | 40.20 | 39.64 | 39.76 | 120,140 | -0.52(-1.30%) |
Sep 19, 2012 | 40.57 | 40.78 | 40.27 | 40.28 | 170,683 | -0.31(-0.78%) |
Sep 18, 2012 | 40.52 | 40.62 | 40.25 | 40.59 | 149,251 | +0.07(+0.18%) |
Sep 17, 2012 | 40.92 | 41.02 | 40.20 | 40.52 | 114,625 | -0.65(-1.57%) |
Sep 14, 2012 | 40.30 | 41.36 | 39.64 | 41.17 | 226,638 | +1.17(+2.92%) |
Sep 13, 2012 | 39.41 | 40.20 | 39.02 | 40.00 | 190,411 | +0.55(+1.39%) |
Sep 12, 2012 | 39.57 | 39.76 | 39.11 | 39.45 | 132,774 | -0.11(-0.27%) |
Sep 11, 2012 | 39.71 | 40.09 | 39.44 | 39.56 | 307,713 | -0.20(-0.50%) |
Sep 10, 2012 | 39.96 | 40.07 | 39.73 | 39.76 | 110,462 | -0.17(-0.44%) |
Sep 07, 2012 | 40.06 | 40.49 | 39.77 | 39.93 | 190,775 | +0.17(+0.42%) |
Sep 06, 2012 | 39.33 | 39.97 | 39.33 | 39.77 | 169,222 | +0.71(+1.82%) |
Sep 05, 2012 | 39.29 | 39.45 | 38.81 | 39.05 | 202,655 | -0.05(-0.13%) |
Sep 04, 2012 | 38.94 | 39.17 | 38.77 | 39.10 | 164,150 | +0.24(+0.62%) |
Aug 31, 2012 | 39.14 | 39.23 | 38.71 | 38.86 | 182,783 | -0.18(-0.47%) |
Aug 30, 2012 | 39.56 | 39.56 | 39.05 | 39.05 | 111,089 | -0.67(-1.69%) |
Aug 29, 2012 | 39.83 | 39.87 | 39.43 | 39.72 | 89,102 | +0.33(+0.84%) |
Aug 27, 2012 | 39.58 | 39.77 | 39.23 | 39.38 | 276,168 | -0.12(-0.29%) |
Aug 24, 2012 | 39.34 | 39.88 | 39.26 | 39.50 | 147,191 | +0.02(+0.04%) |
Aug 23, 2012 | 40.07 | 40.08 | 39.46 | 39.48 | 153,252 | -0.65(-1.63%) |
Aug 22, 2012 | 40.12 | 40.40 | 40.01 | 40.14 | 151,573 | -0.12(-0.31%) |
Aug 21, 2012 | 39.65 | 40.54 | 39.60 | 40.26 | 190,764 | +0.59(+1.48%) |
Aug 20, 2012 | 39.41 | 39.76 | 39.28 | 39.67 | 64,300 | +0.16(+0.40%) |
Aug 17, 2012 | 39.09 | 39.53 | 39.04 | 39.52 | 103,049 | +0.31(+0.80%) |
Aug 16, 2012 | 38.82 | 39.23 | 38.60 | 39.20 | 119,481 | +0.27(+0.68%) |
Aug 15, 2012 | 38.50 | 38.94 | 38.40 | 38.94 | 319,020 | +0.22(+0.56%) |
Aug 14, 2012 | 39.26 | 39.34 | 38.58 | 38.72 | 160,001 | -0.42(-1.08%) |
Aug 13, 2012 | 38.95 | 39.35 | 38.61 | 39.14 | 164,966 | +0.10(+0.25%) |
Aug 10, 2012 | 39.05 | 39.08 | 38.75 | 39.05 | 134,279 | +0.07(+0.17%) |
Aug 09, 2012 | 38.83 | 39.01 | 38.10 | 38.98 | 296,827 | +0.20(+0.51%) |
Aug 08, 2012 | 38.27 | 38.83 | 38.27 | 38.78 | 151,560 | +0.42(+1.09%) |
Aug 07, 2012 | 37.74 | 38.60 | 37.68 | 38.36 | 226,688 | +0.75(+1.99%) |
Aug 06, 2012 | 37.56 | 37.84 | 37.18 | 37.61 | 289,888 | +0.02(+0.07%) |
Aug 03, 2012 | 37.51 | 37.67 | 37.41 | 37.59 | 215,994 | +0.51(+1.39%) |
Aug 02, 2012 | 37.49 | 37.63 | 36.92 | 37.07 | 220,065 | -0.46(-1.24%) |
Aug 01, 2012 | 38.96 | 39.13 | 37.54 | 37.54 | 253,604 | -1.25(-3.22%) |
Jul 31, 2012 | 38.13 | 39.13 | 38.11 | 38.79 | 243,619 | +0.41(+1.06%) |
Jul 30, 2012 | 38.28 | 38.68 | 38.25 | 38.38 | 154,084 | +0.16(+0.41%) |
Jul 27, 2012 | 37.98 | 38.52 | 36.83 | 38.22 | 314,426 | +0.32(+0.85%) |
Jul 26, 2012 | 40.48 | 40.48 | 37.72 | 37.90 | 505,890 | -2.00(-5.00%) |
Jul 25, 2012 | 40.49 | 40.49 | 39.83 | 39.90 | 97,033 | -0.30(-0.74%) |
Jul 24, 2012 | 40.76 | 40.76 | 39.62 | 40.20 | 124,620 | -0.32(-0.80%) |
Jul 23, 2012 | 40.40 | 40.80 | 40.40 | 40.52 | 73,640 | -0.58(-1.41%) |
Jul 20, 2012 | 41.69 | 41.75 | 41.07 | 41.10 | 169,705 | -0.82(-1.96%) |
Jul 19, 2012 | 42.49 | 42.55 | 41.84 | 41.92 | 99,907 | -0.54(-1.27%) |
Jul 18, 2012 | 42.66 | 42.97 | 41.92 | 42.46 | 158,099 | -0.13(-0.31%) |
Jul 17, 2012 | 42.37 | 42.67 | 41.78 | 42.59 | 123,310 | +0.60(+1.44%) |
Jul 16, 2012 | 42.27 | 42.31 | 41.96 | 41.99 | 56,094 | -0.35(-0.82%) |
Jul 13, 2012 | 41.84 | 42.57 | 41.84 | 42.33 | 110,781 | +0.67(+1.61%) |
Jul 12, 2012 | 41.60 | 41.83 | 41.12 | 41.66 | 116,809 | -0.13(-0.32%) |
Jul 11, 2012 | 41.50 | 41.84 | 41.27 | 41.80 | 101,039 | +0.50(+1.20%) |
Jul 10, 2012 | 41.40 | 41.76 | 41.09 | 41.30 | 94,601 | -0.01(-0.02%) |
Jul 09, 2012 | 42.01 | 42.01 | 40.88 | 41.31 | 103,059 | -0.77(-1.83%) |
Jul 06, 2012 | 41.88 | 42.29 | 41.86 | 42.08 | 57,707 | -0.32(-0.76%) |
Jul 05, 2012 | 42.27 | 42.84 | 41.96 | 42.40 | 107,275 | +0.06(+0.14%) |
Jul 03, 2012 | 41.94 | 42.47 | 41.74 | 42.34 | 82,887 | +0.47(+1.13%) |
Jul 02, 2012 | 41.90 | 41.90 | 41.28 | 41.87 | 142,115 | +0.07(+0.18%) |
Jun 29, 2012 | 41.31 | 41.87 | 41.30 | 41.80 | 294,758 | +1.08(+2.64%) |
Jun 28, 2012 | 40.37 | 40.75 | 39.88 | 40.72 | 146,539 | +0.12(+0.29%) |
Jun 27, 2012 | 39.55 | 40.62 | 39.33 | 40.60 | 142,259 | +1.03(+2.60%) |
Jun 26, 2012 | 39.39 | 39.85 | 39.34 | 39.58 | 233,758 | +0.10(+0.25%) |
Jun 25, 2012 | 39.16 | 39.60 | 38.94 | 39.48 | 161,710 | -0.12(-0.31%) |
Jun 22, 2012 | 39.36 | 39.77 | 39.20 | 39.60 | 296,075 | +0.27(+0.69%) |
Jun 21, 2012 | 40.82 | 41.02 | 39.24 | 39.33 | 166,555 | -1.44(-3.53%) |
Jun 20, 2012 | 41.10 | 41.24 | 40.55 | 40.77 | 110,029 | -0.24(-0.59%) |
Jun 19, 2012 | 40.42 | 41.27 | 40.28 | 41.01 | 207,764 | +0.65(+1.62%) |
Jun 18, 2012 | 40.10 | 40.67 | 40.10 | 40.36 | 181,402 | -0.12(-0.30%) |
Jun 15, 2012 | 39.70 | 40.68 | 39.63 | 40.48 | 316,470 | +0.72(+1.82%) |
Jun 14, 2012 | 39.18 | 39.92 | 39.18 | 39.76 | 121,102 | +0.59(+1.51%) |
Jun 13, 2012 | 38.97 | 39.71 | 38.82 | 39.16 | 142,006 | +0.02(+0.06%) |
Jun 12, 2012 | 38.83 | 39.32 | 38.59 | 39.14 | 114,827 | +0.41(+1.06%) |
Jun 11, 2012 | 39.33 | 39.37 | 38.70 | 38.73 | 188,780 | -0.14(-0.36%) |
Jun 08, 2012 | 38.14 | 38.89 | 37.79 | 38.87 | 183,440 | +0.67(+1.77%) |
Jun 07, 2012 | 38.47 | 38.66 | 37.85 | 38.19 | 204,167 | +0.31(+0.83%) |
Jun 06, 2012 | 37.80 | 38.09 | 37.61 | 37.88 | 233,628 | +0.16(+0.41%) |
Jun 05, 2012 | 37.45 | 38.13 | 37.45 | 37.72 | 237,280 | -0.34(-0.89%) |
Jun 04, 2012 | 38.46 | 38.51 | 37.91 | 38.06 | 118,715 | -0.33(-0.86%) |
Jun 01, 2012 | 39.19 | 39.39 | 38.35 | 38.39 | 163,392 | -1.50(-3.75%) |
May 31, 2012 | 39.77 | 40.28 | 39.68 | 39.89 | 182,467 | +0.08(+0.21%) |
May 30, 2012 | 40.32 | 40.40 | 39.66 | 39.81 | 88,395 | -0.81(-2.00%) |
May 29, 2012 | 40.60 | 40.83 | 39.84 | 40.62 | 100,834 | +0.44(+1.11%) |
May 25, 2012 | 40.60 | 40.64 | 40.09 | 40.18 | 75,288 | -0.30(-0.73%) |
May 24, 2012 | 40.48 | 40.48 | 39.69 | 40.47 | 115,248 | +0.16(+0.39%) |
May 23, 2012 | 39.68 | 40.36 | 39.38 | 40.32 | 117,892 | +0.21(+0.53%) |
May 22, 2012 | 40.19 | 40.77 | 39.81 | 40.10 | 133,868 | +0.03(+0.08%) |
May 21, 2012 | 39.82 | 40.23 | 39.60 | 40.07 | 150,249 | +0.44(+1.12%) |
May 18, 2012 | 40.13 | 40.56 | 39.53 | 39.62 | 167,605 | -0.62(-1.53%) |
May 17, 2012 | 41.07 | 41.07 | 40.23 | 40.24 | 139,145 | -0.73(-1.79%) |
May 16, 2012 | 40.87 | 41.44 | 40.78 | 40.97 | 143,014 | +0.20(+0.48%) |
May 15, 2012 | 40.75 | 41.36 | 40.67 | 40.78 | 106,179 | -0.09(-0.22%) |
May 14, 2012 | 40.71 | 41.20 | 40.59 | 40.87 | 109,473 | -0.35(-0.86%) |
May 11, 2012 | 41.43 | 41.81 | 40.84 | 41.22 | 163,405 | -0.35(-0.83%) |
May 10, 2012 | 41.39 | 41.80 | 41.29 | 41.57 | 239,993 | +0.45(+1.10%) |
May 09, 2012 | 40.99 | 41.43 | 40.54 | 41.11 | 125,549 | -0.42(-1.01%) |
May 08, 2012 | 41.28 | 41.68 | 41.05 | 41.53 | 168,477 | +0.05(+0.12%) |
May 07, 2012 | 40.93 | 41.66 | 40.92 | 41.48 | 113,746 | +0.49(+1.20%) |
May 04, 2012 | 41.36 | 41.58 | 40.70 | 40.99 | 115,999 | -0.67(-1.60%) |
May 03, 2012 | 42.16 | 42.16 | 41.34 | 41.66 | 142,019 | -0.35(-0.84%) |
May 02, 2012 | 41.66 | 42.25 | 41.38 | 42.01 | 138,920 | -0.01(-0.02%) |
May 01, 2012 | 42.01 | 42.67 | 41.90 | 42.02 | 246,283 | +0.01(+0.02%) |
Apr 30, 2012 | 43.08 | 43.09 | 42.00 | 42.01 | 168,409 | -1.02(-2.37%) |
Apr 27, 2012 | 42.96 | 43.29 | 42.41 | 43.03 | 179,539 | +0.26(+0.62%) |
Apr 26, 2012 | 42.53 | 42.96 | 42.36 | 42.77 | 211,718 | +0.20(+0.46%) |
Apr 25, 2012 | 42.31 | 42.70 | 41.85 | 42.57 | 317,973 | +0.72(+1.71%) |
Apr 24, 2012 | 40.60 | 41.89 | 40.60 | 41.85 | 167,425 | +0.80(+1.94%) |
Apr 23, 2012 | 41.35 | 41.52 | 40.80 | 41.06 | 304,256 | -1.06(-2.52%) |
Apr 20, 2012 | 42.36 | 42.85 | 41.95 | 42.12 | 476,113 | -0.19(-0.45%) |
Apr 19, 2012 | 42.75 | 43.32 | 42.16 | 42.31 | 288,692 | -1.75(-3.98%) |
Apr 18, 2012 | 43.99 | 44.19 | 43.80 | 44.06 | 297,542 | -0.07(-0.15%) |
Apr 17, 2012 | 43.55 | 44.40 | 43.53 | 44.12 | 215,209 | +1.04(+2.41%) |
Apr 16, 2012 | 42.85 | 43.42 | 42.76 | 43.09 | 118,873 | +0.36(+0.85%) |
Apr 13, 2012 | 43.22 | 43.33 | 42.66 | 42.73 | 258,372 | -0.50(-1.16%) |
Apr 12, 2012 | 42.76 | 43.32 | 42.75 | 43.23 | 264,739 | +0.69(+1.62%) |
Apr 11, 2012 | 41.92 | 42.54 | 41.86 | 42.54 | 163,088 | +0.92(+2.21%) |
Apr 10, 2012 | 41.80 | 42.03 | 41.43 | 41.62 | 301,441 | -0.38(-0.90%) |
Apr 09, 2012 | 41.62 | 42.37 | 41.54 | 41.99 | 247,604 | -0.53(-1.26%) |
Apr 05, 2012 | 43.27 | 43.44 | 42.36 | 42.53 | 235,114 | -1.01(-2.32%) |
Apr 04, 2012 | 43.70 | 44.14 | 43.19 | 43.54 | 135,113 | -0.81(-1.84%) |
Apr 03, 2012 | 44.45 | 44.45 | 43.76 | 44.35 | 141,426 | +0.01(+0.02%) |