Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.99 | 42.16 | 41.87 | 42.13 | 1,112,751 | +0.13(+0.31%) |
Apr 29, 2013 | 41.90 | 42.20 | 41.44 | 42.00 | 1,220,610 | +0.08(+0.20%) |
Apr 26, 2013 | 42.49 | 42.45 | 41.92 | 41.92 | 1,071,129 | -0.54(-1.27%) |
Apr 25, 2013 | 42.18 | 42.63 | 41.97 | 42.45 | 1,260,355 | +0.47(+1.12%) |
Apr 24, 2013 | 41.25 | 42.08 | 41.13 | 41.98 | 1,442,695 | +0.82(+1.99%) |
Apr 23, 2013 | 40.73 | 41.18 | 40.43 | 41.16 | 2,698,734 | +0.61(+1.51%) |
Apr 22, 2013 | 40.76 | 40.83 | 40.38 | 40.55 | 1,231,356 | -0.18(-0.44%) |
Apr 19, 2013 | 40.66 | 40.76 | 40.35 | 40.73 | 825,484 | +0.17(+0.42%) |
Apr 18, 2013 | 40.67 | 41.19 | 40.46 | 40.56 | 1,187,651 | -0.11(-0.28%) |
Apr 17, 2013 | 40.60 | 40.79 | 40.20 | 40.67 | 1,477,828 | -0.25(-0.62%) |
Apr 16, 2013 | 40.43 | 40.98 | 40.43 | 40.93 | 1,067,815 | +0.73(+1.81%) |
Apr 15, 2013 | 41.32 | 41.39 | 40.17 | 40.20 | 1,727,813 | -1.29(-3.11%) |
Apr 12, 2013 | 41.45 | 41.54 | 41.31 | 41.49 | 1,742,351 | -0.01(-0.02%) |
Apr 11, 2013 | 41.58 | 41.58 | 41.46 | 41.50 | 2,679,572 | -0.01(-0.02%) |
Apr 10, 2013 | 41.45 | 41.53 | 41.28 | 41.51 | 1,540,426 | +0.10(+0.25%) |
Apr 09, 2013 | 41.52 | 41.53 | 41.18 | 41.41 | 1,298,690 | -0.07(-0.16%) |
Apr 08, 2013 | 41.26 | 41.47 | 41.02 | 41.47 | 958,642 | +0.16(+0.39%) |
Apr 05, 2013 | 41.27 | 41.35 | 41.05 | 41.31 | 807,482 | -0.41(-0.97%) |
Apr 04, 2013 | 41.49 | 41.88 | 41.37 | 41.72 | 1,007,763 | +0.28(+0.68%) |
Apr 03, 2013 | 41.83 | 41.87 | 41.37 | 41.44 | 1,352,784 | -0.34(-0.81%) |
Apr 02, 2013 | 41.66 | 41.88 | 41.56 | 41.78 | 1,049,503 | +0.30(+0.73%) |
Apr 01, 2013 | 41.50 | 41.60 | 41.27 | 41.47 | 638,531 | -0.09(-0.23%) |
Mar 28, 2013 | 41.21 | 41.61 | 41.18 | 41.57 | 1,923,066 | +0.33(+0.80%) |
Mar 27, 2013 | 41.22 | 41.40 | 41.10 | 41.24 | 1,214,150 | -0.25(-0.61%) |
Mar 26, 2013 | 41.40 | 41.70 | 41.40 | 41.49 | 733,991 | +0.18(+0.43%) |
Mar 25, 2013 | 41.67 | 41.77 | 41.12 | 41.31 | 713,047 | -0.17(-0.41%) |
Mar 22, 2013 | 41.50 | 41.62 | 41.33 | 41.48 | 816,504 | +0.12(+0.30%) |
Mar 21, 2013 | 41.35 | 41.54 | 41.25 | 41.36 | 850,758 | -0.15(-0.36%) |
Mar 20, 2013 | 41.52 | 41.65 | 41.41 | 41.51 | 904,444 | +0.20(+0.48%) |
Mar 19, 2013 | 41.68 | 41.71 | 41.14 | 41.31 | 1,063,763 | -0.34(-0.82%) |
Mar 18, 2013 | 41.67 | 41.89 | 41.61 | 41.65 | 855,700 | -0.41(-0.99%) |
Mar 15, 2013 | 42.04 | 42.24 | 41.90 | 42.07 | 2,383,384 | -0.04(-0.09%) |
Mar 14, 2013 | 41.54 | 42.14 | 41.54 | 42.11 | 1,141,828 | +0.63(+1.52%) |
Mar 13, 2013 | 41.55 | 41.56 | 41.28 | 41.47 | 840,965 | +0.01(+0.02%) |
Mar 12, 2013 | 41.74 | 41.74 | 41.30 | 41.46 | 939,190 | -0.26(-0.63%) |
Mar 11, 2013 | 41.09 | 41.74 | 41.02 | 41.73 | 1,218,366 | +0.62(+1.51%) |
Mar 08, 2013 | 40.93 | 41.15 | 40.69 | 41.11 | 1,286,395 | +0.34(+0.83%) |
Mar 07, 2013 | 40.76 | 40.83 | 40.72 | 40.77 | 849,425 | +0.09(+0.23%) |
Mar 06, 2013 | 40.78 | 40.91 | 40.58 | 40.67 | 822,985 | +0.10(+0.24%) |
Mar 05, 2013 | 40.59 | 40.70 | 40.50 | 40.57 | 1,056,712 | +0.22(+0.54%) |
Mar 04, 2013 | 40.56 | 40.56 | 40.03 | 40.36 | 889,153 | -0.31(-0.76%) |
Mar 01, 2013 | 40.46 | 40.69 | 40.19 | 40.67 | 1,155,517 | +0.07(+0.16%) |
Feb 28, 2013 | 40.55 | 40.93 | 40.54 | 40.60 | 1,357,757 | +0.05(+0.12%) |
Feb 27, 2013 | 40.10 | 40.59 | 40.05 | 40.56 | 990,657 | +0.36(+0.89%) |
Feb 26, 2013 | 40.07 | 40.30 | 39.64 | 40.20 | 1,282,234 | +0.26(+0.66%) |
Feb 25, 2013 | 41.32 | 41.43 | 39.92 | 39.93 | 1,303,246 | -1.21(-2.93%) |
Feb 22, 2013 | 41.10 | 41.28 | 41.01 | 41.14 | 1,074,588 | +0.25(+0.62%) |
Feb 21, 2013 | 40.80 | 41.01 | 40.54 | 40.89 | 1,174,385 | +0.07(+0.16%) |
Feb 20, 2013 | 41.30 | 41.38 | 40.79 | 40.82 | 992,873 | -0.55(-1.32%) |
Feb 19, 2013 | 41.39 | 41.51 | 40.98 | 41.37 | 1,208,151 | +0.01(+0.02%) |
Feb 15, 2013 | 41.50 | 41.64 | 41.13 | 41.36 | 1,187,087 | -0.16(-0.39%) |
Feb 14, 2013 | 41.35 | 41.60 | 41.23 | 41.52 | 892,906 | +0.00(+0.00%) |
Feb 13, 2013 | 41.21 | 41.54 | 41.18 | 41.52 | 704,064 | +0.41(+0.99%) |
Feb 12, 2013 | 40.97 | 41.18 | 40.93 | 41.11 | 721,136 | +0.13(+0.32%) |
Feb 11, 2013 | 41.16 | 41.26 | 40.73 | 40.98 | 997,506 | -0.32(-0.78%) |
Feb 08, 2013 | 41.19 | 41.32 | 41.08 | 41.30 | 908,373 | +0.10(+0.25%) |
Feb 07, 2013 | 41.44 | 41.46 | 41.05 | 41.20 | 1,287,608 | -0.17(-0.41%) |
Feb 06, 2013 | 41.07 | 41.37 | 40.86 | 41.37 | 1,249,074 | +0.20(+0.48%) |
Feb 04, 2013 | 41.31 | 41.43 | 41.09 | 41.17 | 1,441,712 | -0.35(-0.84%) |
Feb 01, 2013 | 41.09 | 41.56 | 40.92 | 41.52 | 1,082,326 | +0.67(+1.64%) |
Jan 31, 2013 | 40.78 | 41.04 | 40.63 | 40.85 | 993,402 | +0.01(+0.02%) |
Jan 30, 2013 | 41.06 | 41.07 | 40.70 | 40.84 | 693,353 | -0.29(-0.71%) |
Jan 29, 2013 | 40.83 | 41.19 | 40.78 | 41.13 | 691,077 | +0.33(+0.81%) |
Jan 28, 2013 | 41.03 | 41.08 | 40.69 | 40.80 | 709,554 | -0.14(-0.35%) |
Jan 25, 2013 | 40.88 | 41.02 | 40.60 | 40.94 | 671,306 | +0.22(+0.53%) |
Jan 24, 2013 | 40.91 | 40.96 | 40.54 | 40.73 | 715,317 | -0.12(-0.30%) |
Jan 23, 2013 | 40.75 | 40.91 | 40.59 | 40.85 | 704,057 | -0.02(-0.05%) |
Jan 22, 2013 | 40.39 | 40.89 | 40.28 | 40.87 | 879,465 | +0.54(+1.33%) |
Jan 18, 2013 | 40.61 | 40.68 | 40.07 | 40.33 | 1,501,794 | +0.08(+0.21%) |
Jan 17, 2013 | 40.09 | 40.44 | 39.94 | 40.25 | 819,300 | +0.24(+0.61%) |
Jan 16, 2013 | 39.94 | 40.12 | 39.70 | 40.00 | 627,033 | -0.03(-0.07%) |
Jan 15, 2013 | 39.77 | 40.06 | 39.72 | 40.03 | 707,527 | -0.04(-0.09%) |
Jan 14, 2013 | 40.16 | 40.16 | 39.87 | 40.07 | 481,231 | -0.10(-0.26%) |
Jan 11, 2013 | 40.32 | 40.32 | 40.04 | 40.17 | 552,996 | -0.10(-0.26%) |
Jan 10, 2013 | 39.85 | 40.27 | 39.71 | 40.27 | 957,681 | +0.61(+1.54%) |
Jan 09, 2013 | 39.68 | 39.79 | 39.55 | 39.66 | 583,193 | +0.05(+0.12%) |
Jan 08, 2013 | 39.47 | 39.69 | 39.43 | 39.61 | 1,012,879 | -0.05(-0.12%) |
Jan 07, 2013 | 39.48 | 39.66 | 39.30 | 39.66 | 927,884 | +0.05(+0.12%) |
Jan 04, 2013 | 39.37 | 39.65 | 39.23 | 39.61 | 602,933 | +0.33(+0.84%) |
Jan 03, 2013 | 39.16 | 39.55 | 38.98 | 39.28 | 1,084,249 | +0.17(+0.43%) |
Jan 02, 2013 | 38.79 | 39.12 | 38.67 | 39.12 | 1,237,906 | +0.73(+1.91%) |
Dec 31, 2012 | 37.80 | 38.39 | 37.60 | 38.38 | 1,366,656 | +0.54(+1.42%) |
Dec 28, 2012 | 37.89 | 38.16 | 37.75 | 37.84 | 883,640 | -0.29(-0.77%) |
Dec 27, 2012 | 38.23 | 38.36 | 37.87 | 38.14 | 826,058 | -0.04(-0.10%) |
Dec 26, 2012 | 38.44 | 38.51 | 38.07 | 38.17 | 760,965 | -0.20(-0.52%) |
Dec 24, 2012 | 38.51 | 38.57 | 38.30 | 38.37 | 390,397 | -0.15(-0.39%) |
Dec 21, 2012 | 38.53 | 38.71 | 38.17 | 38.52 | 2,141,350 | -0.32(-0.83%) |
Dec 20, 2012 | 38.81 | 38.98 | 38.56 | 38.84 | 1,392,330 | +0.07(+0.17%) |
Dec 19, 2012 | 39.22 | 39.28 | 38.78 | 38.78 | 917,184 | -0.44(-1.13%) |
Dec 18, 2012 | 38.73 | 39.25 | 38.60 | 39.22 | 1,255,728 | +0.57(+1.49%) |
Dec 17, 2012 | 38.52 | 38.69 | 38.39 | 38.64 | 963,839 | +0.36(+0.93%) |
Dec 14, 2012 | 38.59 | 38.70 | 38.22 | 38.29 | 1,007,635 | -0.32(-0.83%) |
Dec 13, 2012 | 38.99 | 39.03 | 38.43 | 38.61 | 876,882 | -0.42(-1.09%) |
Dec 12, 2012 | 39.21 | 39.35 | 38.98 | 39.03 | 859,000 | -0.06(-0.14%) |
Dec 11, 2012 | 38.89 | 39.09 | 38.80 | 39.09 | 1,768,689 | +0.43(+1.12%) |
Dec 10, 2012 | 38.82 | 38.99 | 38.65 | 38.65 | 1,189,676 | -0.23(-0.58%) |
Dec 07, 2012 | 39.04 | 39.08 | 38.62 | 38.88 | 1,341,577 | +0.00(+0.00%) |
Dec 06, 2012 | 38.74 | 38.98 | 38.65 | 38.88 | 949,594 | +0.21(+0.54%) |
Dec 05, 2012 | 38.62 | 38.93 | 38.46 | 38.67 | 1,237,566 | +0.10(+0.27%) |
Dec 04, 2012 | 38.40 | 38.70 | 38.30 | 38.57 | 1,210,629 | +0.07(+0.17%) |
Nov 30, 2012 | 38.54 | 38.64 | 38.35 | 38.50 | 1,391,463 | -0.08(-0.22%) |
Nov 29, 2012 | 38.60 | 38.84 | 38.33 | 38.59 | 1,046,123 | +0.11(+0.29%) |
Nov 28, 2012 | 38.17 | 38.57 | 37.99 | 38.47 | 1,225,753 | +0.16(+0.42%) |
Nov 27, 2012 | 38.57 | 38.81 | 38.30 | 38.31 | 718,193 | -0.33(-0.85%) |
Nov 26, 2012 | 38.65 | 38.82 | 38.45 | 38.64 | 739,582 | -0.20(-0.51%) |
Nov 23, 2012 | 38.58 | 38.84 | 38.53 | 38.84 | 411,357 | +0.43(+1.13%) |
Nov 21, 2012 | 38.51 | 38.52 | 38.27 | 38.41 | 723,844 | +0.10(+0.27%) |
Nov 20, 2012 | 38.29 | 38.46 | 37.98 | 38.30 | 1,789,370 | -0.10(-0.27%) |
Nov 19, 2012 | 38.69 | 38.79 | 38.23 | 38.41 | 1,207,586 | +0.11(+0.29%) |
Nov 16, 2012 | 37.49 | 38.30 | 37.21 | 38.29 | 3,943,859 | +0.84(+2.23%) |
Nov 15, 2012 | 37.60 | 37.78 | 37.26 | 37.46 | 1,299,538 | -0.08(-0.23%) |
Nov 14, 2012 | 38.21 | 38.42 | 37.47 | 37.54 | 1,195,885 | -0.65(-1.70%) |
Nov 13, 2012 | 38.37 | 38.74 | 38.16 | 38.19 | 804,933 | -0.36(-0.93%) |
Nov 12, 2012 | 38.76 | 38.89 | 38.28 | 38.55 | 1,569,041 | -0.13(-0.34%) |
Nov 09, 2012 | 38.12 | 38.94 | 38.09 | 38.68 | 1,248,860 | +0.48(+1.26%) |
Nov 08, 2012 | 38.80 | 38.96 | 38.19 | 38.20 | 1,317,486 | -0.55(-1.41%) |
Nov 07, 2012 | 39.42 | 39.44 | 38.68 | 38.74 | 1,136,433 | -1.06(-2.67%) |
Nov 06, 2012 | 39.82 | 40.00 | 39.66 | 39.81 | 823,304 | +0.15(+0.38%) |
Nov 05, 2012 | 39.55 | 39.78 | 39.35 | 39.66 | 620,388 | +0.01(+0.02%) |
Nov 02, 2012 | 40.53 | 40.56 | 39.62 | 39.65 | 1,087,424 | -0.71(-1.77%) |
Nov 01, 2012 | 39.75 | 40.37 | 39.54 | 40.36 | 930,974 | +0.60(+1.51%) |
Oct 31, 2012 | 39.97 | 40.08 | 39.54 | 39.76 | 972,729 | -0.10(-0.26%) |
Oct 26, 2012 | 39.78 | 39.86 | 39.86 | 39.86 | 1,113,245 | -0.01(-0.02%) |
Oct 25, 2012 | 39.86 | 40.02 | 39.47 | 39.87 | 1,370,654 | +0.36(+0.90%) |
Oct 24, 2012 | 39.45 | 39.62 | 39.29 | 39.52 | 685,447 | +0.20(+0.50%) |
Oct 23, 2012 | 39.59 | 39.66 | 39.11 | 39.32 | 660,592 | -0.66(-1.65%) |
Oct 19, 2012 | 40.50 | 40.50 | 39.76 | 39.98 | 925,845 | -0.62(-1.53%) |
Oct 18, 2012 | 40.16 | 40.78 | 39.99 | 40.60 | 991,535 | +0.45(+1.12%) |
Oct 17, 2012 | 39.69 | 40.16 | 39.68 | 40.15 | 702,429 | +0.55(+1.40%) |
Oct 16, 2012 | 39.37 | 39.73 | 39.29 | 39.59 | 1,167,684 | +0.39(+0.98%) |
Oct 15, 2012 | 39.07 | 39.29 | 38.97 | 39.21 | 854,930 | +0.20(+0.51%) |
Oct 12, 2012 | 39.21 | 39.24 | 38.70 | 39.01 | 698,343 | -0.12(-0.31%) |
Oct 11, 2012 | 39.36 | 39.53 | 39.12 | 39.13 | 487,283 | +0.06(+0.14%) |
Oct 10, 2012 | 39.26 | 39.34 | 39.00 | 39.07 | 352,510 | -0.24(-0.60%) |
Oct 09, 2012 | 39.57 | 39.73 | 39.25 | 39.31 | 459,608 | -0.26(-0.67%) |
Oct 08, 2012 | 39.36 | 39.63 | 39.23 | 39.57 | 449,161 | +0.11(+0.29%) |
Oct 05, 2012 | 39.66 | 39.70 | 39.25 | 39.46 | 688,996 | +0.00(+0.00%) |
Oct 04, 2012 | 39.05 | 39.46 | 38.90 | 39.46 | 726,691 | +0.63(+1.62%) |
Oct 03, 2012 | 39.12 | 39.20 | 38.61 | 38.83 | 871,116 | -0.23(-0.58%) |
Oct 02, 2012 | 39.11 | 39.21 | 38.81 | 39.05 | 662,165 | -0.02(-0.05%) |
Oct 01, 2012 | 38.90 | 39.33 | 38.90 | 39.07 | 800,030 | +0.27(+0.70%) |
Sep 28, 2012 | 38.75 | 38.98 | 38.61 | 38.80 | 890,178 | -0.02(-0.05%) |
Sep 27, 2012 | 38.64 | 38.86 | 38.51 | 38.82 | 736,518 | +0.30(+0.78%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.44 | 38.52 | 1,270,630 | -0.26(-0.68%) |
Sep 25, 2012 | 39.18 | 39.22 | 38.72 | 38.78 | 969,804 | -0.25(-0.65%) |
Sep 24, 2012 | 38.83 | 39.21 | 38.73 | 39.04 | 763,762 | +0.08(+0.19%) |
Sep 21, 2012 | 39.17 | 39.35 | 38.93 | 38.96 | 2,407,081 | -0.01(-0.02%) |
Sep 20, 2012 | 39.07 | 39.11 | 38.73 | 38.97 | 927,171 | -0.26(-0.67%) |
Sep 19, 2012 | 39.62 | 39.64 | 39.22 | 39.23 | 786,493 | -0.31(-0.78%) |
Sep 18, 2012 | 39.77 | 39.77 | 39.32 | 39.54 | 932,634 | -0.23(-0.57%) |
Sep 17, 2012 | 40.12 | 40.27 | 39.69 | 39.77 | 740,547 | -0.38(-0.94%) |
Sep 14, 2012 | 40.01 | 40.31 | 39.59 | 40.15 | 944,299 | +0.35(+0.87%) |
Sep 13, 2012 | 38.88 | 39.85 | 38.73 | 39.80 | 1,279,113 | +0.88(+2.27%) |
Sep 12, 2012 | 39.09 | 39.18 | 38.82 | 38.91 | 740,116 | -0.09(-0.24%) |
Sep 11, 2012 | 38.74 | 39.04 | 38.61 | 39.01 | 710,063 | +0.25(+0.66%) |
Sep 10, 2012 | 38.81 | 38.97 | 38.69 | 38.75 | 554,877 | +0.03(+0.07%) |
Sep 07, 2012 | 38.62 | 38.90 | 38.50 | 38.73 | 848,881 | +0.24(+0.61%) |
Sep 06, 2012 | 38.61 | 38.90 | 38.45 | 38.49 | 1,374,268 | +0.00(+0.00%) |
Sep 05, 2012 | 38.55 | 38.60 | 38.35 | 38.49 | 1,124,960 | +0.13(+0.34%) |
Sep 04, 2012 | 38.18 | 38.42 | 38.01 | 38.36 | 837,957 | +0.13(+0.34%) |
Aug 31, 2012 | 37.98 | 38.29 | 37.93 | 38.23 | 924,530 | +0.38(+0.99%) |
Aug 30, 2012 | 37.79 | 37.96 | 37.60 | 37.85 | 535,415 | -0.11(-0.30%) |
Aug 29, 2012 | 37.79 | 38.09 | 37.57 | 37.96 | 643,112 | +0.01(+0.03%) |
Aug 27, 2012 | 37.84 | 38.20 | 37.74 | 37.95 | 811,168 | +0.18(+0.47%) |
Aug 24, 2012 | 37.21 | 37.81 | 37.18 | 37.77 | 779,087 | +0.43(+1.16%) |
Aug 23, 2012 | 37.90 | 37.96 | 37.30 | 37.34 | 1,138,298 | -0.63(-1.66%) |
Aug 22, 2012 | 38.00 | 38.18 | 37.82 | 37.97 | 613,143 | -0.05(-0.12%) |
Aug 21, 2012 | 38.19 | 38.29 | 37.93 | 38.02 | 974,123 | -0.11(-0.30%) |
Aug 20, 2012 | 37.93 | 38.23 | 37.93 | 38.13 | 929,358 | +0.12(+0.32%) |
Aug 17, 2012 | 38.12 | 38.28 | 37.94 | 38.01 | 950,472 | -0.04(-0.10%) |
Aug 16, 2012 | 38.01 | 38.10 | 37.88 | 38.05 | 820,708 | +0.08(+0.20%) |
Aug 15, 2012 | 38.02 | 38.12 | 37.93 | 37.97 | 584,486 | -0.05(-0.12%) |
Aug 14, 2012 | 38.19 | 38.29 | 37.91 | 38.02 | 934,844 | +0.03(+0.07%) |
Aug 13, 2012 | 38.01 | 38.05 | 37.86 | 37.99 | 542,914 | -0.05(-0.12%) |
Aug 10, 2012 | 37.94 | 38.09 | 37.86 | 38.04 | 547,786 | +0.04(+0.10%) |
Aug 09, 2012 | 37.84 | 38.17 | 37.84 | 38.00 | 789,016 | +0.01(+0.02%) |
Aug 08, 2012 | 37.93 | 38.19 | 37.79 | 37.99 | 624,702 | -0.11(-0.30%) |
Aug 07, 2012 | 38.06 | 38.28 | 38.03 | 38.10 | 784,897 | +0.15(+0.40%) |
Aug 06, 2012 | 37.98 | 38.23 | 37.94 | 37.95 | 793,004 | +0.07(+0.17%) |
Aug 03, 2012 | 37.61 | 37.91 | 37.43 | 37.89 | 1,106,482 | +0.84(+2.26%) |
Aug 02, 2012 | 36.85 | 37.12 | 36.66 | 37.05 | 1,315,008 | +0.01(+0.03%) |
Aug 01, 2012 | 37.36 | 37.41 | 36.84 | 37.04 | 1,290,570 | -0.13(-0.35%) |
Jul 31, 2012 | 37.01 | 37.42 | 36.99 | 37.17 | 2,055,205 | +0.05(+0.13%) |
Jul 30, 2012 | 38.52 | 38.52 | 36.72 | 37.13 | 2,830,815 | -2.03(-5.18%) |
Jul 27, 2012 | 38.77 | 39.23 | 38.49 | 39.15 | 1,309,350 | +0.67(+1.73%) |
Jul 26, 2012 | 38.46 | 38.60 | 38.25 | 38.49 | 1,351,233 | +0.65(+1.71%) |
Jul 25, 2012 | 37.99 | 38.15 | 37.76 | 37.84 | 742,217 | +0.00(+0.00%) |
Jul 24, 2012 | 38.05 | 38.07 | 37.48 | 37.84 | 797,961 | -0.16(-0.42%) |
Jul 23, 2012 | 37.82 | 38.10 | 37.70 | 38.00 | 827,607 | -0.08(-0.20%) |
Jul 20, 2012 | 38.26 | 38.37 | 38.04 | 38.07 | 988,191 | -0.41(-1.07%) |
Jul 19, 2012 | 38.75 | 38.95 | 38.39 | 38.49 | 1,693,813 | -0.03(-0.07%) |
Jul 18, 2012 | 38.09 | 38.67 | 38.05 | 38.52 | 1,795,413 | +0.28(+0.74%) |
Jul 17, 2012 | 38.37 | 38.42 | 37.85 | 38.23 | 977,549 | +0.03(+0.07%) |
Jul 16, 2012 | 38.23 | 38.31 | 37.98 | 38.21 | 992,578 | -0.20(-0.51%) |
Jul 13, 2012 | 37.66 | 38.40 | 37.62 | 38.40 | 1,179,912 | +0.76(+2.02%) |
Jul 12, 2012 | 37.60 | 37.78 | 37.40 | 37.64 | 718,625 | -0.24(-0.64%) |
Jul 11, 2012 | 37.57 | 37.99 | 37.45 | 37.89 | 1,148,486 | +0.38(+1.00%) |
Jul 10, 2012 | 37.98 | 38.12 | 37.36 | 37.51 | 935,548 | -0.23(-0.62%) |
Jul 09, 2012 | 38.03 | 38.07 | 37.60 | 37.75 | 695,304 | -0.28(-0.74%) |
Jul 06, 2012 | 37.70 | 38.06 | 37.70 | 38.03 | 941,609 | -0.08(-0.22%) |
Jul 05, 2012 | 38.66 | 38.78 | 38.08 | 38.11 | 1,171,313 | -0.70(-1.81%) |
Jul 03, 2012 | 38.53 | 39.01 | 38.53 | 38.82 | 950,154 | +0.31(+0.80%) |
Jul 02, 2012 | 38.43 | 38.73 | 38.24 | 38.51 | 1,231,239 | +0.09(+0.24%) |
Jun 29, 2012 | 38.43 | 38.47 | 38.21 | 38.41 | 1,429,841 | +0.72(+1.92%) |
Jun 28, 2012 | 37.14 | 37.71 | 37.03 | 37.69 | 1,058,702 | +0.27(+0.73%) |
Jun 27, 2012 | 36.99 | 37.44 | 36.88 | 37.42 | 1,016,841 | +0.48(+1.30%) |
Jun 26, 2012 | 37.03 | 37.15 | 36.77 | 36.94 | 1,192,934 | +0.02(+0.05%) |
Jun 25, 2012 | 37.31 | 37.32 | 36.82 | 36.92 | 1,180,470 | -0.70(-1.87%) |
Jun 22, 2012 | 37.70 | 37.78 | 37.49 | 37.62 | 1,324,559 | +0.22(+0.58%) |
Jun 21, 2012 | 38.48 | 38.62 | 37.36 | 37.41 | 1,350,667 | -1.00(-2.62%) |
Jun 20, 2012 | 38.44 | 38.69 | 38.15 | 38.41 | 1,108,010 | +0.04(+0.10%) |
Jun 19, 2012 | 38.39 | 38.58 | 38.27 | 38.37 | 1,122,892 | +0.15(+0.39%) |
Jun 18, 2012 | 37.93 | 38.33 | 37.76 | 38.22 | 1,328,518 | +0.23(+0.62%) |
Jun 15, 2012 | 37.51 | 37.99 | 37.36 | 37.99 | 1,738,126 | +0.70(+1.89%) |
Jun 14, 2012 | 36.95 | 37.35 | 36.86 | 37.29 | 1,044,712 | +0.45(+1.22%) |
Jun 13, 2012 | 37.13 | 37.30 | 36.71 | 36.84 | 917,255 | -0.41(-1.11%) |
Jun 12, 2012 | 37.24 | 37.28 | 36.97 | 37.25 | 1,028,392 | +0.14(+0.38%) |
Jun 11, 2012 | 37.75 | 37.88 | 37.04 | 37.11 | 1,124,756 | -0.33(-0.88%) |
Jun 08, 2012 | 36.99 | 37.44 | 36.90 | 37.44 | 1,366,037 | +0.29(+0.78%) |
Jun 07, 2012 | 37.56 | 37.67 | 37.04 | 37.14 | 944,095 | +0.03(+0.08%) |
Jun 06, 2012 | 36.41 | 37.12 | 36.37 | 37.12 | 1,415,936 | +0.97(+2.68%) |
Jun 05, 2012 | 35.86 | 36.25 | 35.86 | 36.15 | 846,902 | +0.19(+0.52%) |
Jun 04, 2012 | 36.07 | 36.15 | 35.81 | 35.96 | 935,456 | -0.06(-0.16%) |
Jun 01, 2012 | 35.94 | 37.09 | 35.88 | 36.02 | 2,050,767 | -0.50(-1.36%) |
May 31, 2012 | 36.39 | 36.95 | 36.16 | 36.52 | 1,192,454 | +0.11(+0.31%) |
May 30, 2012 | 36.86 | 37.00 | 36.40 | 36.40 | 1,920,523 | -0.78(-2.09%) |
May 29, 2012 | 37.07 | 37.22 | 36.77 | 37.18 | 970,018 | +0.41(+1.12%) |
May 25, 2012 | 36.90 | 37.04 | 36.65 | 36.77 | 723,758 | -0.14(-0.38%) |
May 24, 2012 | 36.88 | 36.93 | 36.52 | 36.91 | 763,331 | +0.14(+0.38%) |
May 23, 2012 | 36.43 | 36.82 | 36.08 | 36.77 | 822,986 | +0.02(+0.05%) |
May 22, 2012 | 36.65 | 36.90 | 36.51 | 36.75 | 1,234,793 | +0.23(+0.62%) |
May 21, 2012 | 36.03 | 36.53 | 35.90 | 36.52 | 831,084 | +0.60(+1.67%) |
May 18, 2012 | 36.36 | 36.53 | 35.80 | 35.92 | 1,585,822 | -0.38(-1.06%) |
May 17, 2012 | 36.67 | 36.82 | 36.26 | 36.31 | 1,128,397 | -0.36(-0.97%) |
May 16, 2012 | 37.39 | 37.51 | 36.66 | 36.66 | 980,102 | -0.56(-1.51%) |
May 15, 2012 | 37.66 | 37.75 | 37.14 | 37.23 | 994,078 | -0.38(-1.00%) |
May 14, 2012 | 37.76 | 37.94 | 37.60 | 37.60 | 878,858 | -0.50(-1.30%) |
May 11, 2012 | 38.13 | 38.53 | 37.79 | 38.10 | 633,925 | -0.34(-0.88%) |
May 10, 2012 | 38.47 | 38.66 | 38.31 | 38.44 | 1,032,017 | +0.23(+0.59%) |
May 09, 2012 | 37.95 | 38.48 | 37.77 | 38.21 | 1,045,068 | -0.14(-0.37%) |
May 08, 2012 | 37.94 | 38.37 | 37.71 | 38.35 | 1,309,774 | +0.18(+0.47%) |
May 07, 2012 | 38.02 | 38.25 | 37.93 | 38.17 | 759,289 | -0.05(-0.12%) |
May 04, 2012 | 38.46 | 38.53 | 38.00 | 38.22 | 1,151,299 | -0.35(-0.90%) |
May 03, 2012 | 38.60 | 38.89 | 38.48 | 38.57 | 1,041,412 | -0.12(-0.32%) |
May 02, 2012 | 38.78 | 38.82 | 38.48 | 38.69 | 1,146,610 | -0.21(-0.53%) |