Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.72 | 44.04 | 43.31 | 43.56 | 203,181 | -0.27(-0.61%) |
Feb 27, 2013 | 43.60 | 44.06 | 43.18 | 43.83 | 243,138 | +0.10(+0.23%) |
Feb 26, 2013 | 43.67 | 44.09 | 43.54 | 43.72 | 547,379 | +0.31(+0.71%) |
Feb 25, 2013 | 44.15 | 44.15 | 43.42 | 43.42 | 262,134 | -0.56(-1.27%) |
Feb 22, 2013 | 43.49 | 44.02 | 43.08 | 43.98 | 226,101 | +0.77(+1.79%) |
Feb 21, 2013 | 43.17 | 43.47 | 42.39 | 43.20 | 262,119 | +0.00(+0.00%) |
Feb 20, 2013 | 43.59 | 43.83 | 43.05 | 43.20 | 402,442 | -0.41(-0.94%) |
Feb 19, 2013 | 43.61 | 44.34 | 43.04 | 43.61 | 687,827 | -0.02(-0.04%) |
Feb 15, 2013 | 43.50 | 43.85 | 43.35 | 43.63 | 145,675 | +0.13(+0.29%) |
Feb 14, 2013 | 43.13 | 43.57 | 42.97 | 43.50 | 119,484 | +0.35(+0.82%) |
Feb 13, 2013 | 43.50 | 43.76 | 42.81 | 43.15 | 158,390 | -0.38(-0.87%) |
Feb 12, 2013 | 43.29 | 43.72 | 43.20 | 43.53 | 164,486 | +0.15(+0.35%) |
Feb 11, 2013 | 43.12 | 43.47 | 43.11 | 43.38 | 113,131 | +0.14(+0.33%) |
Feb 08, 2013 | 42.57 | 43.27 | 42.49 | 43.23 | 131,785 | +0.80(+1.90%) |
Feb 07, 2013 | 42.30 | 42.52 | 42.10 | 42.43 | 124,581 | +0.06(+0.13%) |
Feb 06, 2013 | 41.78 | 42.50 | 41.78 | 42.38 | 107,550 | +0.43(+1.03%) |
Feb 04, 2013 | 41.77 | 42.15 | 41.77 | 41.94 | 279,586 | -0.20(-0.47%) |
Feb 01, 2013 | 41.77 | 42.41 | 41.52 | 42.14 | 272,606 | +0.47(+1.12%) |
Jan 31, 2013 | 40.20 | 41.72 | 40.01 | 41.67 | 516,725 | +1.52(+3.79%) |
Jan 30, 2013 | 41.05 | 41.11 | 40.06 | 40.15 | 570,833 | -0.94(-2.28%) |
Jan 29, 2013 | 41.10 | 41.40 | 40.81 | 41.09 | 175,026 | -0.03(-0.08%) |
Jan 28, 2013 | 41.33 | 41.48 | 40.79 | 41.12 | 242,543 | -0.20(-0.48%) |
Jan 25, 2013 | 41.34 | 41.89 | 40.88 | 41.32 | 276,045 | +0.07(+0.17%) |
Jan 24, 2013 | 41.75 | 42.01 | 41.02 | 41.25 | 349,419 | -0.57(-1.36%) |
Jan 23, 2013 | 41.63 | 41.87 | 41.37 | 41.82 | 207,876 | +0.10(+0.25%) |
Jan 22, 2013 | 41.56 | 41.76 | 41.23 | 41.71 | 230,620 | +0.17(+0.40%) |
Jan 18, 2013 | 41.59 | 41.73 | 41.37 | 41.55 | 322,489 | +0.04(+0.09%) |
Jan 17, 2013 | 41.54 | 41.82 | 41.14 | 41.51 | 470,836 | +0.17(+0.42%) |
Jan 16, 2013 | 41.74 | 42.06 | 41.12 | 41.33 | 973,039 | -1.04(-2.46%) |
Jan 15, 2013 | 42.51 | 42.61 | 42.17 | 42.38 | 355,023 | -0.25(-0.59%) |
Jan 14, 2013 | 43.35 | 43.42 | 42.57 | 42.63 | 266,452 | -0.73(-1.67%) |
Jan 11, 2013 | 43.66 | 43.68 | 43.09 | 43.35 | 222,161 | -0.21(-0.49%) |
Jan 10, 2013 | 43.98 | 43.98 | 43.25 | 43.57 | 161,301 | -0.21(-0.49%) |
Jan 09, 2013 | 43.87 | 44.14 | 43.61 | 43.78 | 345,116 | +0.07(+0.16%) |
Jan 08, 2013 | 44.44 | 44.49 | 43.38 | 43.71 | 392,814 | -0.70(-1.58%) |
Jan 07, 2013 | 44.26 | 44.50 | 43.95 | 44.41 | 403,186 | +0.07(+0.16%) |
Jan 04, 2013 | 44.55 | 44.58 | 44.02 | 44.34 | 227,217 | +0.00(+0.00%) |
Jan 03, 2013 | 43.93 | 44.67 | 43.79 | 44.34 | 339,588 | +0.51(+1.17%) |
Jan 02, 2013 | 43.75 | 44.09 | 42.65 | 43.83 | 490,224 | +1.17(+2.75%) |
Dec 31, 2012 | 41.89 | 42.76 | 41.33 | 42.65 | 453,273 | +0.66(+1.58%) |
Dec 28, 2012 | 41.53 | 42.30 | 40.93 | 41.99 | 412,759 | +0.29(+0.70%) |
Dec 27, 2012 | 40.93 | 41.78 | 40.43 | 41.70 | 391,405 | +0.88(+2.14%) |
Dec 26, 2012 | 42.04 | 42.48 | 40.55 | 40.82 | 382,211 | -1.30(-3.09%) |
Dec 24, 2012 | 42.93 | 42.93 | 41.79 | 42.12 | 58,877 | -0.84(-1.96%) |
Dec 21, 2012 | 41.41 | 42.98 | 41.16 | 42.97 | 482,812 | +1.10(+2.62%) |
Dec 20, 2012 | 42.08 | 42.08 | 41.44 | 41.87 | 428,945 | -0.28(-0.65%) |
Dec 19, 2012 | 42.76 | 42.80 | 42.08 | 42.15 | 268,138 | -0.66(-1.55%) |
Dec 18, 2012 | 42.08 | 42.82 | 41.92 | 42.81 | 261,397 | +0.80(+1.91%) |
Dec 17, 2012 | 41.74 | 42.19 | 41.30 | 42.00 | 212,932 | +0.38(+0.92%) |
Dec 14, 2012 | 41.64 | 42.01 | 41.40 | 41.62 | 148,394 | -0.10(-0.24%) |
Dec 13, 2012 | 42.34 | 42.43 | 41.60 | 41.72 | 175,651 | -0.50(-1.19%) |
Dec 12, 2012 | 42.44 | 42.54 | 41.90 | 42.23 | 281,179 | +0.02(+0.06%) |
Dec 11, 2012 | 41.75 | 42.54 | 41.61 | 42.20 | 229,563 | +0.72(+1.74%) |
Dec 10, 2012 | 41.93 | 41.98 | 41.13 | 41.48 | 482,871 | -0.54(-1.29%) |
Dec 07, 2012 | 41.71 | 42.29 | 41.46 | 42.02 | 427,538 | +0.53(+1.27%) |
Dec 06, 2012 | 41.09 | 41.68 | 40.57 | 41.49 | 423,867 | +0.28(+0.69%) |
Dec 05, 2012 | 40.36 | 41.64 | 40.28 | 41.21 | 687,948 | +0.80(+1.98%) |
Dec 04, 2012 | 40.03 | 40.85 | 38.78 | 40.41 | 2,156,024 | -3.84(-8.68%) |
Nov 30, 2012 | 44.43 | 44.43 | 43.60 | 44.25 | 323,859 | -0.14(-0.32%) |
Nov 29, 2012 | 44.39 | 44.79 | 44.00 | 44.39 | 106,788 | +0.39(+0.89%) |
Nov 28, 2012 | 43.48 | 44.09 | 43.14 | 44.00 | 185,312 | +0.34(+0.77%) |
Nov 27, 2012 | 43.47 | 44.10 | 43.32 | 43.66 | 116,200 | +0.12(+0.27%) |
Nov 26, 2012 | 43.92 | 44.41 | 43.11 | 43.55 | 332,971 | -0.50(-1.14%) |
Nov 23, 2012 | 43.62 | 44.11 | 43.48 | 44.05 | 64,555 | +0.62(+1.43%) |
Nov 21, 2012 | 43.08 | 43.55 | 42.91 | 43.43 | 97,378 | +0.42(+0.99%) |
Nov 20, 2012 | 42.90 | 43.37 | 42.72 | 43.00 | 254,773 | -0.05(-0.11%) |
Nov 19, 2012 | 44.67 | 44.86 | 42.74 | 43.05 | 452,185 | -1.23(-2.79%) |
Nov 16, 2012 | 41.14 | 44.35 | 41.08 | 44.28 | 794,960 | +3.25(+7.93%) |
Nov 15, 2012 | 40.96 | 41.81 | 40.36 | 41.03 | 177,652 | +0.07(+0.17%) |
Nov 14, 2012 | 41.91 | 42.09 | 40.63 | 40.96 | 281,396 | -0.82(-1.96%) |
Nov 13, 2012 | 41.12 | 42.23 | 40.79 | 41.78 | 148,071 | +0.44(+1.06%) |
Nov 12, 2012 | 42.41 | 42.41 | 40.99 | 41.34 | 251,702 | -0.86(-2.03%) |
Nov 09, 2012 | 42.09 | 42.78 | 41.78 | 42.19 | 387,220 | -0.24(-0.57%) |
Nov 08, 2012 | 43.40 | 43.57 | 42.42 | 42.44 | 221,764 | -1.04(-2.39%) |
Nov 07, 2012 | 45.16 | 45.22 | 43.41 | 43.47 | 200,306 | -2.04(-4.49%) |
Nov 06, 2012 | 45.05 | 45.88 | 44.28 | 45.52 | 268,026 | +0.89(+1.99%) |
Nov 05, 2012 | 43.80 | 44.89 | 43.33 | 44.63 | 229,131 | +0.78(+1.77%) |
Nov 02, 2012 | 45.16 | 45.56 | 43.81 | 43.85 | 303,648 | -0.98(-2.19%) |
Nov 01, 2012 | 44.61 | 45.45 | 44.28 | 44.83 | 287,184 | +0.22(+0.49%) |
Oct 31, 2012 | 44.59 | 44.76 | 44.25 | 44.61 | 171,486 | +0.01(+0.02%) |
Oct 26, 2012 | 45.32 | 44.61 | 44.61 | 44.61 | 175,505 | -0.61(-1.36%) |
Oct 25, 2012 | 45.43 | 45.54 | 44.85 | 45.22 | 83,821 | +0.13(+0.30%) |
Oct 24, 2012 | 45.16 | 45.45 | 44.54 | 45.09 | 101,388 | +0.03(+0.07%) |
Oct 23, 2012 | 45.13 | 45.59 | 44.65 | 45.05 | 205,545 | -0.54(-1.19%) |
Oct 19, 2012 | 45.81 | 46.00 | 45.18 | 45.60 | 323,390 | -0.45(-0.97%) |
Oct 18, 2012 | 46.30 | 46.45 | 45.84 | 46.04 | 110,634 | -0.17(-0.37%) |
Oct 17, 2012 | 45.46 | 46.50 | 45.42 | 46.22 | 139,895 | +0.81(+1.78%) |
Oct 16, 2012 | 45.67 | 46.12 | 45.19 | 45.41 | 188,980 | +0.09(+0.19%) |
Oct 15, 2012 | 46.14 | 46.14 | 45.17 | 45.32 | 201,915 | -0.63(-1.37%) |
Oct 12, 2012 | 45.62 | 45.96 | 45.60 | 45.95 | 241,645 | +0.39(+0.86%) |
Oct 11, 2012 | 45.42 | 45.96 | 45.22 | 45.56 | 240,881 | +0.39(+0.87%) |
Oct 10, 2012 | 45.24 | 45.28 | 44.96 | 45.16 | 206,019 | -0.05(-0.10%) |
Oct 09, 2012 | 45.21 | 45.44 | 45.02 | 45.21 | 332,891 | -0.09(-0.19%) |
Oct 08, 2012 | 44.95 | 45.54 | 44.95 | 45.30 | 311,004 | +0.28(+0.61%) |
Oct 05, 2012 | 45.09 | 45.33 | 44.94 | 45.02 | 185,623 | +0.12(+0.28%) |
Oct 04, 2012 | 45.01 | 45.23 | 44.26 | 44.90 | 216,665 | +0.10(+0.23%) |
Oct 03, 2012 | 44.88 | 45.08 | 44.35 | 44.80 | 250,649 | +0.02(+0.04%) |
Oct 02, 2012 | 45.56 | 45.56 | 44.51 | 44.78 | 255,475 | -0.58(-1.28%) |
Oct 01, 2012 | 45.26 | 46.50 | 45.12 | 45.36 | 372,772 | +0.21(+0.47%) |
Sep 28, 2012 | 45.10 | 45.57 | 45.00 | 45.15 | 288,058 | -0.24(-0.53%) |
Sep 27, 2012 | 44.78 | 45.53 | 44.32 | 45.39 | 633,423 | +0.60(+1.35%) |
Sep 26, 2012 | 45.44 | 45.72 | 44.24 | 44.79 | 677,908 | +0.09(+0.21%) |
Sep 25, 2012 | 43.27 | 46.59 | 42.69 | 44.70 | 2,128,111 | +3.40(+8.23%) |
Sep 24, 2012 | 41.81 | 42.11 | 41.02 | 41.30 | 500,744 | -1.05(-2.48%) |
Sep 21, 2012 | 42.43 | 42.89 | 42.17 | 42.35 | 416,259 | -0.15(-0.35%) |
Sep 20, 2012 | 43.11 | 43.24 | 42.39 | 42.49 | 177,356 | -0.70(-1.63%) |
Sep 19, 2012 | 43.57 | 43.74 | 43.11 | 43.20 | 222,666 | -0.21(-0.49%) |
Sep 18, 2012 | 43.86 | 43.87 | 43.00 | 43.41 | 179,957 | -0.47(-1.07%) |
Sep 17, 2012 | 44.30 | 44.33 | 43.65 | 43.88 | 164,054 | -0.56(-1.27%) |
Sep 14, 2012 | 43.76 | 44.63 | 43.65 | 44.44 | 460,016 | +0.99(+2.27%) |
Sep 13, 2012 | 43.21 | 43.76 | 42.85 | 43.46 | 303,245 | +0.07(+0.16%) |
Sep 12, 2012 | 42.92 | 43.50 | 42.78 | 43.39 | 175,975 | +0.60(+1.39%) |
Sep 11, 2012 | 42.30 | 43.00 | 42.30 | 42.79 | 164,575 | +0.30(+0.70%) |
Sep 10, 2012 | 42.65 | 43.13 | 42.39 | 42.49 | 206,578 | -0.45(-1.04%) |
Sep 07, 2012 | 42.45 | 43.12 | 42.45 | 42.94 | 242,947 | +0.69(+1.63%) |
Sep 06, 2012 | 41.16 | 42.37 | 41.15 | 42.25 | 688,884 | +1.39(+3.41%) |
Sep 05, 2012 | 41.34 | 41.56 | 40.79 | 40.86 | 163,511 | -0.47(-1.14%) |
Sep 04, 2012 | 40.47 | 41.52 | 40.36 | 41.33 | 354,934 | +0.96(+2.37%) |
Aug 31, 2012 | 41.15 | 41.15 | 40.16 | 40.37 | 253,512 | -0.50(-1.23%) |
Aug 30, 2012 | 40.98 | 41.21 | 40.43 | 40.87 | 101,767 | -0.28(-0.68%) |
Aug 29, 2012 | 41.28 | 41.42 | 41.04 | 41.16 | 101,629 | +0.37(+0.90%) |
Aug 27, 2012 | 40.61 | 40.89 | 40.22 | 40.79 | 180,019 | +0.42(+1.03%) |
Aug 24, 2012 | 40.90 | 40.95 | 40.29 | 40.37 | 292,321 | -0.70(-1.70%) |
Aug 23, 2012 | 40.90 | 41.50 | 40.70 | 41.07 | 528,302 | +0.43(+1.06%) |
Aug 22, 2012 | 40.39 | 40.85 | 40.14 | 40.64 | 320,237 | +0.08(+0.19%) |
Aug 21, 2012 | 39.93 | 40.75 | 39.93 | 40.56 | 341,380 | +0.73(+1.83%) |
Aug 20, 2012 | 39.64 | 40.12 | 39.52 | 39.83 | 233,082 | +0.05(+0.14%) |
Aug 17, 2012 | 39.06 | 39.81 | 38.95 | 39.78 | 335,504 | +0.69(+1.76%) |
Aug 16, 2012 | 38.99 | 39.28 | 38.84 | 39.09 | 217,296 | -0.02(-0.04%) |
Aug 15, 2012 | 38.10 | 39.38 | 38.10 | 39.10 | 396,859 | +0.73(+1.90%) |
Aug 14, 2012 | 39.65 | 39.77 | 38.37 | 38.37 | 427,197 | -1.03(-2.62%) |
Aug 13, 2012 | 39.19 | 39.65 | 38.46 | 39.41 | 373,052 | +0.12(+0.30%) |
Aug 10, 2012 | 38.89 | 39.53 | 38.77 | 39.29 | 560,801 | +0.39(+1.01%) |
Aug 09, 2012 | 39.69 | 40.02 | 38.81 | 38.90 | 436,449 | -0.74(-1.86%) |
Aug 08, 2012 | 40.65 | 40.65 | 39.47 | 39.64 | 427,815 | -1.10(-2.69%) |
Aug 07, 2012 | 41.83 | 42.24 | 40.73 | 40.73 | 469,692 | -1.01(-2.42%) |
Aug 06, 2012 | 40.38 | 41.74 | 40.30 | 41.74 | 600,104 | +1.37(+3.39%) |
Aug 03, 2012 | 39.71 | 40.84 | 39.69 | 40.37 | 459,333 | +1.33(+3.41%) |
Aug 02, 2012 | 38.45 | 39.30 | 38.22 | 39.04 | 309,848 | +0.43(+1.12%) |
Aug 01, 2012 | 39.10 | 39.39 | 38.57 | 38.61 | 289,431 | -0.27(-0.68%) |
Jul 31, 2012 | 39.03 | 39.49 | 38.74 | 38.88 | 345,219 | -0.37(-0.94%) |
Jul 30, 2012 | 38.69 | 39.49 | 38.22 | 39.24 | 353,255 | +0.63(+1.62%) |
Jul 27, 2012 | 38.75 | 38.81 | 38.52 | 38.62 | 362,592 | +0.16(+0.43%) |
Jul 26, 2012 | 38.97 | 38.97 | 37.76 | 38.45 | 223,578 | -0.03(-0.08%) |
Jul 25, 2012 | 38.76 | 38.88 | 38.37 | 38.48 | 250,785 | -0.05(-0.12%) |
Jul 24, 2012 | 38.74 | 38.74 | 38.21 | 38.53 | 336,243 | -0.08(-0.20%) |
Jul 23, 2012 | 38.69 | 38.84 | 38.46 | 38.61 | 173,407 | -0.85(-2.16%) |
Jul 20, 2012 | 39.20 | 39.64 | 39.20 | 39.46 | 180,347 | -0.08(-0.20%) |
Jul 19, 2012 | 39.16 | 39.67 | 38.87 | 39.54 | 197,503 | +0.54(+1.39%) |
Jul 18, 2012 | 38.93 | 39.20 | 38.73 | 39.00 | 301,911 | +0.05(+0.12%) |
Jul 17, 2012 | 38.84 | 39.20 | 38.50 | 38.95 | 233,977 | +0.15(+0.38%) |
Jul 16, 2012 | 38.35 | 38.88 | 38.05 | 38.81 | 226,980 | +0.23(+0.59%) |
Jul 13, 2012 | 37.76 | 38.79 | 37.61 | 38.58 | 190,533 | +0.88(+2.35%) |
Jul 12, 2012 | 37.62 | 37.92 | 37.33 | 37.69 | 145,991 | -0.27(-0.72%) |
Jul 11, 2012 | 38.05 | 38.37 | 37.77 | 37.97 | 195,721 | +0.05(+0.12%) |
Jul 10, 2012 | 38.10 | 38.45 | 37.75 | 37.92 | 193,776 | +0.13(+0.35%) |
Jul 09, 2012 | 38.70 | 38.77 | 37.73 | 37.79 | 295,501 | -0.90(-2.33%) |
Jul 06, 2012 | 38.78 | 38.88 | 38.19 | 38.69 | 170,131 | -0.50(-1.28%) |
Jul 05, 2012 | 39.32 | 39.46 | 39.11 | 39.19 | 296,798 | -0.15(-0.38%) |
Jul 03, 2012 | 39.79 | 39.94 | 39.12 | 39.34 | 185,555 | -0.52(-1.30%) |
Jul 02, 2012 | 39.18 | 39.88 | 38.65 | 39.85 | 615,708 | +0.63(+1.62%) |
Jun 29, 2012 | 39.10 | 39.77 | 38.64 | 39.22 | 659,356 | +1.67(+4.44%) |
Jun 28, 2012 | 37.20 | 37.59 | 36.76 | 37.55 | 260,568 | +0.05(+0.15%) |
Jun 27, 2012 | 37.55 | 37.82 | 37.13 | 37.50 | 399,460 | +0.08(+0.21%) |
Jun 26, 2012 | 36.71 | 37.56 | 36.58 | 37.42 | 226,269 | +0.77(+2.09%) |
Jun 25, 2012 | 36.95 | 37.00 | 36.54 | 36.65 | 185,294 | -0.88(-2.34%) |
Jun 22, 2012 | 37.35 | 37.55 | 37.02 | 37.53 | 936,520 | +0.45(+1.20%) |
Jun 21, 2012 | 37.54 | 37.72 | 36.93 | 37.08 | 366,337 | -0.46(-1.22%) |
Jun 20, 2012 | 37.48 | 37.79 | 37.21 | 37.54 | 242,141 | +0.13(+0.35%) |
Jun 19, 2012 | 37.62 | 38.06 | 37.34 | 37.41 | 354,638 | -0.03(-0.08%) |
Jun 18, 2012 | 36.84 | 37.62 | 36.69 | 37.44 | 450,924 | +0.37(+1.01%) |
Jun 15, 2012 | 36.06 | 37.16 | 35.99 | 37.06 | 489,872 | +1.01(+2.81%) |
Jun 14, 2012 | 35.60 | 36.45 | 35.42 | 36.05 | 608,194 | +0.64(+1.81%) |
Jun 13, 2012 | 35.63 | 36.04 | 35.32 | 35.41 | 670,554 | -0.36(-1.00%) |
Jun 12, 2012 | 35.79 | 36.17 | 35.39 | 35.77 | 601,221 | +0.09(+0.26%) |
Jun 11, 2012 | 36.82 | 37.01 | 35.64 | 35.67 | 403,801 | -0.60(-1.66%) |
Jun 08, 2012 | 36.37 | 36.88 | 36.12 | 36.28 | 552,184 | -0.18(-0.49%) |
Jun 07, 2012 | 37.38 | 37.69 | 36.30 | 36.45 | 487,572 | -0.21(-0.57%) |
Jun 06, 2012 | 34.34 | 36.70 | 34.34 | 36.67 | 664,003 | +2.54(+7.43%) |
Jun 05, 2012 | 33.52 | 34.29 | 33.30 | 34.13 | 789,957 | +0.82(+2.46%) |
Jun 04, 2012 | 33.01 | 33.51 | 32.60 | 33.31 | 558,257 | +0.39(+1.18%) |
Jun 01, 2012 | 33.21 | 33.65 | 32.87 | 32.92 | 475,571 | -0.99(-2.92%) |
May 31, 2012 | 33.65 | 34.17 | 33.06 | 33.91 | 335,769 | +0.24(+0.72%) |
May 30, 2012 | 33.97 | 34.00 | 33.56 | 33.67 | 450,322 | -0.56(-1.64%) |
May 29, 2012 | 33.34 | 34.38 | 32.81 | 34.23 | 461,627 | +1.86(+5.76%) |
May 25, 2012 | 32.19 | 32.48 | 32.04 | 32.37 | 151,205 | +0.26(+0.80%) |
May 24, 2012 | 32.30 | 32.31 | 31.73 | 32.11 | 246,229 | -0.09(-0.29%) |
May 23, 2012 | 32.15 | 32.35 | 31.52 | 32.20 | 355,936 | -0.15(-0.46%) |
May 22, 2012 | 32.79 | 33.36 | 32.15 | 32.35 | 382,237 | -0.36(-1.10%) |
May 21, 2012 | 31.98 | 32.89 | 31.82 | 32.71 | 319,923 | +0.87(+2.74%) |
May 18, 2012 | 31.84 | 32.09 | 31.44 | 31.84 | 599,062 | -0.11(-0.34%) |
May 17, 2012 | 33.15 | 33.15 | 31.81 | 31.95 | 421,803 | -1.11(-3.35%) |
May 16, 2012 | 33.09 | 33.35 | 32.83 | 33.05 | 229,064 | -0.02(-0.05%) |
May 15, 2012 | 33.22 | 33.29 | 32.93 | 33.07 | 301,609 | -0.07(-0.21%) |
May 14, 2012 | 33.02 | 33.33 | 32.62 | 33.14 | 293,426 | -0.22(-0.66%) |
May 11, 2012 | 33.58 | 33.58 | 32.94 | 33.36 | 734,133 | -0.53(-1.57%) |
May 10, 2012 | 33.37 | 34.67 | 33.22 | 33.89 | 702,228 | -0.29(-0.84%) |
May 09, 2012 | 33.56 | 34.31 | 33.47 | 34.18 | 387,181 | +0.23(+0.69%) |
May 08, 2012 | 34.08 | 34.36 | 33.57 | 33.94 | 731,918 | -0.45(-1.32%) |
May 07, 2012 | 33.21 | 34.86 | 33.21 | 34.40 | 781,673 | +1.02(+3.06%) |
May 04, 2012 | 33.72 | 33.79 | 33.24 | 33.37 | 432,512 | -0.64(-1.88%) |
May 03, 2012 | 34.56 | 34.61 | 33.80 | 34.01 | 524,212 | -0.69(-2.00%) |
May 02, 2012 | 31.74 | 35.00 | 31.74 | 34.71 | 1,590,913 | +2.66(+8.30%) |
May 01, 2012 | 31.80 | 32.66 | 31.76 | 32.05 | 316,433 | +0.23(+0.74%) |
Apr 30, 2012 | 32.26 | 32.35 | 31.63 | 31.81 | 273,052 | -0.41(-1.28%) |
Apr 27, 2012 | 32.21 | 32.50 | 31.89 | 32.23 | 365,673 | +0.18(+0.56%) |
Apr 26, 2012 | 31.73 | 32.30 | 31.72 | 32.05 | 528,218 | +0.18(+0.56%) |
Apr 25, 2012 | 31.93 | 32.25 | 31.78 | 31.87 | 347,256 | +0.30(+0.96%) |
Apr 24, 2012 | 31.27 | 31.82 | 31.16 | 31.56 | 302,873 | +0.26(+0.82%) |
Apr 23, 2012 | 31.45 | 31.48 | 31.16 | 31.31 | 439,626 | -0.56(-1.76%) |
Apr 20, 2012 | 31.77 | 31.98 | 31.56 | 31.87 | 298,058 | +0.37(+1.19%) |
Apr 19, 2012 | 32.02 | 32.34 | 31.34 | 31.49 | 290,191 | -0.52(-1.63%) |
Apr 18, 2012 | 32.55 | 32.69 | 31.65 | 32.02 | 583,717 | -0.64(-1.96%) |
Apr 17, 2012 | 32.44 | 32.87 | 32.44 | 32.66 | 215,341 | +0.51(+1.60%) |
Apr 16, 2012 | 32.42 | 32.49 | 31.82 | 32.14 | 158,239 | -0.18(-0.56%) |
Apr 13, 2012 | 32.57 | 32.57 | 32.06 | 32.32 | 384,584 | -0.43(-1.31%) |
Apr 12, 2012 | 32.59 | 32.89 | 32.48 | 32.75 | 361,582 | +0.27(+0.82%) |
Apr 11, 2012 | 33.06 | 33.10 | 32.31 | 32.48 | 530,575 | -0.19(-0.57%) |
Apr 10, 2012 | 33.04 | 33.17 | 32.46 | 32.67 | 512,086 | -0.36(-1.09%) |
Apr 09, 2012 | 32.61 | 33.16 | 32.47 | 33.03 | 409,535 | -0.14(-0.42%) |
Apr 05, 2012 | 33.13 | 33.30 | 32.94 | 33.17 | 496,343 | -0.14(-0.42%) |
Apr 04, 2012 | 33.30 | 33.40 | 32.92 | 33.31 | 288,141 | -0.36(-1.07%) |
Apr 03, 2012 | 33.83 | 34.01 | 33.54 | 33.67 | 291,533 | -0.23(-0.67%) |
Apr 02, 2012 | 33.75 | 34.01 | 33.48 | 33.90 | 433,130 | +0.16(+0.46%) |
Mar 30, 2012 | 34.73 | 34.87 | 33.62 | 33.74 | 570,371 | -0.71(-2.06%) |
Mar 29, 2012 | 34.42 | 34.62 | 34.15 | 34.45 | 307,262 | -0.27(-0.79%) |
Mar 28, 2012 | 34.95 | 35.00 | 34.32 | 34.72 | 412,047 | -0.27(-0.78%) |
Mar 27, 2012 | 35.67 | 35.78 | 34.94 | 35.00 | 430,000 | -0.62(-1.75%) |
Mar 26, 2012 | 35.17 | 35.71 | 35.17 | 35.62 | 508,190 | +0.83(+2.38%) |
Mar 23, 2012 | 34.95 | 34.95 | 34.27 | 34.79 | 279,853 | -0.06(-0.18%) |
Mar 22, 2012 | 34.70 | 35.03 | 34.43 | 34.86 | 329,080 | -0.24(-0.67%) |
Mar 21, 2012 | 35.03 | 35.25 | 34.51 | 35.09 | 387,715 | +0.17(+0.49%) |
Mar 20, 2012 | 35.04 | 35.18 | 34.79 | 34.92 | 229,400 | -0.45(-1.27%) |
Mar 19, 2012 | 35.09 | 35.58 | 34.90 | 35.37 | 527,074 | +0.16(+0.44%) |
Mar 16, 2012 | 35.62 | 35.73 | 35.18 | 35.22 | 587,334 | -0.26(-0.74%) |
Mar 15, 2012 | 35.95 | 35.97 | 35.30 | 35.48 | 840,292 | -0.40(-1.10%) |
Mar 14, 2012 | 36.13 | 36.23 | 35.34 | 35.88 | 434,014 | -0.39(-1.07%) |
Mar 13, 2012 | 35.36 | 36.32 | 35.23 | 36.26 | 817,929 | +1.19(+3.39%) |
Mar 12, 2012 | 35.18 | 35.50 | 34.90 | 35.08 | 592,175 | -0.12(-0.35%) |
Mar 09, 2012 | 34.57 | 35.62 | 34.09 | 35.20 | 515,124 | +0.53(+1.52%) |
Mar 08, 2012 | 34.76 | 34.96 | 34.20 | 34.67 | 717,216 | -0.04(-0.11%) |
Mar 07, 2012 | 33.95 | 34.77 | 33.79 | 34.71 | 755,900 | +1.10(+3.26%) |
Mar 06, 2012 | 31.46 | 33.93 | 31.17 | 33.62 | 1,841,789 | +1.39(+4.32%) |
Mar 05, 2012 | 31.99 | 32.34 | 31.66 | 32.22 | 734,367 | +0.06(+0.19%) |
Mar 02, 2012 | 32.40 | 32.59 | 31.90 | 32.16 | 583,666 | -0.19(-0.58%) |