Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.78 | 39.04 | 38.62 | 38.93 | 1,431,520 | +0.18(+0.48%) |
Mar 27, 2013 | 38.40 | 38.78 | 38.35 | 38.75 | 1,481,292 | +0.15(+0.40%) |
Mar 26, 2013 | 38.12 | 38.63 | 38.06 | 38.59 | 3,556,987 | +0.63(+1.65%) |
Mar 25, 2013 | 38.43 | 38.57 | 37.81 | 37.97 | 2,672,913 | -0.44(-1.14%) |
Mar 22, 2013 | 38.75 | 38.78 | 38.23 | 38.40 | 2,802,609 | -0.33(-0.86%) |
Mar 21, 2013 | 39.21 | 39.36 | 38.63 | 38.73 | 1,788,940 | -0.65(-1.64%) |
Mar 20, 2013 | 39.58 | 39.58 | 39.28 | 39.38 | 2,559,162 | -0.03(-0.08%) |
Mar 19, 2013 | 39.66 | 39.85 | 39.24 | 39.41 | 1,517,502 | -0.27(-0.68%) |
Mar 18, 2013 | 39.88 | 40.05 | 39.60 | 39.68 | 1,309,049 | -0.47(-1.18%) |
Mar 15, 2013 | 38.99 | 40.26 | 38.94 | 40.16 | 3,204,162 | +0.98(+2.50%) |
Mar 14, 2013 | 39.22 | 39.35 | 39.15 | 39.18 | 1,795,923 | -0.02(-0.06%) |
Mar 13, 2013 | 39.06 | 39.40 | 39.06 | 39.20 | 1,501,150 | +0.13(+0.33%) |
Mar 12, 2013 | 39.12 | 39.28 | 38.91 | 39.07 | 1,116,863 | -0.03(-0.08%) |
Mar 11, 2013 | 38.96 | 39.13 | 38.92 | 39.10 | 1,236,000 | +0.06(+0.14%) |
Mar 08, 2013 | 39.15 | 39.22 | 38.77 | 39.05 | 1,533,138 | -0.06(-0.14%) |
Mar 07, 2013 | 39.23 | 39.44 | 39.04 | 39.10 | 999,459 | -0.08(-0.20%) |
Mar 06, 2013 | 39.23 | 39.36 | 39.08 | 39.18 | 1,490,382 | +0.04(+0.11%) |
Mar 05, 2013 | 38.91 | 39.29 | 38.86 | 39.14 | 1,985,083 | +0.39(+1.00%) |
Mar 04, 2013 | 38.14 | 38.79 | 38.14 | 38.75 | 1,450,023 | +0.51(+1.34%) |
Mar 01, 2013 | 38.30 | 38.45 | 37.95 | 38.24 | 1,848,376 | -0.09(-0.22%) |
Feb 28, 2013 | 38.40 | 38.49 | 38.16 | 38.33 | 2,189,484 | +0.15(+0.39%) |
Feb 27, 2013 | 38.01 | 38.23 | 37.84 | 38.18 | 1,420,935 | +0.30(+0.78%) |
Feb 26, 2013 | 38.09 | 38.39 | 37.73 | 37.89 | 1,778,328 | -0.02(-0.06%) |
Feb 25, 2013 | 38.32 | 38.70 | 37.91 | 37.91 | 1,688,624 | -0.29(-0.76%) |
Feb 22, 2013 | 37.93 | 38.27 | 37.88 | 38.20 | 1,314,315 | +0.33(+0.86%) |
Feb 21, 2013 | 37.88 | 38.00 | 37.70 | 37.87 | 1,535,357 | -0.02(-0.05%) |
Feb 20, 2013 | 38.04 | 38.30 | 37.88 | 37.89 | 2,138,649 | -0.14(-0.37%) |
Feb 19, 2013 | 37.98 | 38.17 | 37.90 | 38.03 | 1,947,777 | +0.20(+0.54%) |
Feb 15, 2013 | 37.92 | 37.98 | 37.61 | 37.83 | 3,001,174 | -0.22(-0.57%) |
Feb 14, 2013 | 38.85 | 38.85 | 37.86 | 38.05 | 4,248,627 | -1.15(-2.92%) |
Feb 13, 2013 | 39.36 | 39.50 | 39.15 | 39.19 | 1,694,837 | -0.17(-0.42%) |
Feb 12, 2013 | 39.27 | 39.47 | 39.25 | 39.36 | 1,436,575 | +0.09(+0.22%) |
Feb 11, 2013 | 39.15 | 39.34 | 39.09 | 39.27 | 4,919,924 | +0.09(+0.23%) |
Feb 08, 2013 | 39.49 | 39.55 | 38.64 | 39.18 | 6,527,030 | -0.30(-0.75%) |
Feb 07, 2013 | 39.43 | 39.68 | 39.20 | 39.48 | 1,114,207 | +0.05(+0.12%) |
Feb 06, 2013 | 39.34 | 39.43 | 39.06 | 39.43 | 1,777,151 | +0.47(+1.22%) |
Feb 04, 2013 | 39.32 | 39.36 | 38.94 | 38.95 | 1,579,523 | -0.45(-1.14%) |
Feb 01, 2013 | 39.39 | 39.47 | 39.23 | 39.40 | 1,217,995 | +0.15(+0.37%) |
Jan 31, 2013 | 39.17 | 39.29 | 39.08 | 39.26 | 1,902,529 | +0.01(+0.02%) |
Jan 30, 2013 | 39.45 | 39.58 | 39.14 | 39.25 | 1,601,127 | -0.28(-0.71%) |
Jan 29, 2013 | 39.05 | 39.63 | 38.91 | 39.53 | 1,590,561 | +0.36(+0.93%) |
Jan 28, 2013 | 39.23 | 39.25 | 38.91 | 39.17 | 1,324,699 | -0.09(-0.22%) |
Jan 25, 2013 | 38.89 | 39.26 | 38.66 | 39.25 | 1,440,357 | +0.46(+1.17%) |
Jan 24, 2013 | 38.75 | 39.02 | 38.60 | 38.80 | 2,402,559 | -0.04(-0.11%) |
Jan 23, 2013 | 38.82 | 39.20 | 38.44 | 38.84 | 2,374,098 | -0.28(-0.71%) |
Jan 22, 2013 | 38.83 | 39.15 | 38.75 | 39.12 | 1,338,718 | +0.30(+0.78%) |
Jan 18, 2013 | 38.49 | 38.82 | 38.43 | 38.81 | 1,060,121 | +0.36(+0.95%) |
Jan 17, 2013 | 38.44 | 38.62 | 38.31 | 38.45 | 1,274,170 | +0.12(+0.32%) |
Jan 16, 2013 | 38.33 | 38.54 | 38.22 | 38.33 | 1,204,813 | -0.17(-0.44%) |
Jan 15, 2013 | 38.29 | 38.55 | 38.25 | 38.50 | 1,155,554 | +0.09(+0.22%) |
Jan 14, 2013 | 38.37 | 38.57 | 38.32 | 38.41 | 821,016 | +0.09(+0.22%) |
Jan 11, 2013 | 38.61 | 38.70 | 38.24 | 38.33 | 2,107,963 | -0.18(-0.47%) |
Jan 10, 2013 | 38.22 | 38.53 | 38.12 | 38.51 | 1,378,796 | +0.39(+1.02%) |
Jan 09, 2013 | 38.10 | 38.28 | 37.91 | 38.12 | 1,874,983 | -0.07(-0.18%) |
Jan 08, 2013 | 38.48 | 38.66 | 38.02 | 38.19 | 1,653,251 | -0.30(-0.79%) |
Jan 07, 2013 | 38.99 | 39.15 | 38.16 | 38.49 | 1,912,335 | -0.66(-1.69%) |
Jan 04, 2013 | 39.18 | 39.19 | 38.88 | 39.15 | 1,546,152 | -0.01(-0.02%) |
Jan 03, 2013 | 39.40 | 39.42 | 39.04 | 39.16 | 1,761,650 | -0.19(-0.48%) |
Jan 02, 2013 | 39.18 | 39.35 | 39.03 | 39.35 | 1,511,724 | +0.63(+1.63%) |
Dec 31, 2012 | 38.01 | 38.77 | 37.81 | 38.72 | 1,400,035 | +0.69(+1.81%) |
Dec 28, 2012 | 38.38 | 38.54 | 38.02 | 38.03 | 907,382 | -0.53(-1.37%) |
Dec 27, 2012 | 38.53 | 38.77 | 38.13 | 38.56 | 1,335,287 | +0.03(+0.08%) |
Dec 26, 2012 | 39.08 | 39.18 | 38.46 | 38.53 | 1,095,212 | -0.59(-1.51%) |
Dec 24, 2012 | 39.28 | 39.29 | 38.74 | 39.12 | 507,581 | -0.09(-0.23%) |
Dec 21, 2012 | 38.69 | 39.33 | 38.69 | 39.21 | 3,748,154 | +0.07(+0.17%) |
Dec 20, 2012 | 39.19 | 39.27 | 38.78 | 39.14 | 1,179,368 | +0.09(+0.23%) |
Dec 19, 2012 | 39.65 | 39.73 | 39.02 | 39.05 | 1,454,032 | -0.68(-1.71%) |
Dec 18, 2012 | 39.11 | 39.86 | 39.02 | 39.73 | 3,458,373 | +0.63(+1.60%) |
Dec 17, 2012 | 38.72 | 39.25 | 38.71 | 39.11 | 1,952,326 | +0.58(+1.50%) |
Dec 14, 2012 | 38.66 | 38.78 | 38.49 | 38.53 | 1,083,326 | -0.10(-0.27%) |
Dec 13, 2012 | 38.76 | 38.86 | 38.50 | 38.63 | 880,984 | -0.12(-0.30%) |
Dec 12, 2012 | 38.91 | 39.17 | 38.71 | 38.75 | 1,475,658 | -0.19(-0.50%) |
Dec 11, 2012 | 38.87 | 39.15 | 38.78 | 38.94 | 1,244,551 | +0.11(+0.28%) |
Dec 10, 2012 | 38.78 | 38.89 | 38.64 | 38.83 | 908,915 | -0.02(-0.06%) |
Dec 07, 2012 | 38.75 | 38.93 | 38.66 | 38.86 | 932,366 | +0.13(+0.33%) |
Dec 06, 2012 | 38.77 | 38.94 | 38.67 | 38.73 | 1,371,129 | -0.01(-0.02%) |
Dec 05, 2012 | 38.27 | 38.94 | 38.09 | 38.74 | 1,982,064 | +0.47(+1.24%) |
Dec 04, 2012 | 38.56 | 38.66 | 38.16 | 38.26 | 1,407,953 | -0.35(-0.91%) |
Nov 30, 2012 | 38.53 | 38.74 | 38.41 | 38.61 | 1,915,197 | +0.01(+0.03%) |
Nov 29, 2012 | 38.66 | 38.66 | 38.25 | 38.60 | 1,661,898 | +0.05(+0.13%) |
Nov 28, 2012 | 37.87 | 38.57 | 37.80 | 38.55 | 3,001,806 | +0.74(+1.94%) |
Nov 27, 2012 | 38.07 | 38.22 | 37.80 | 37.82 | 2,185,074 | -0.16(-0.43%) |
Nov 26, 2012 | 37.54 | 38.18 | 37.41 | 37.98 | 2,057,368 | +0.28(+0.74%) |
Nov 23, 2012 | 37.89 | 37.97 | 37.40 | 37.70 | 793,612 | -0.15(-0.39%) |
Nov 21, 2012 | 37.98 | 38.16 | 37.51 | 37.85 | 1,585,709 | -0.13(-0.35%) |
Nov 20, 2012 | 38.05 | 38.12 | 37.65 | 37.98 | 1,577,835 | -0.03(-0.08%) |
Nov 19, 2012 | 38.38 | 38.52 | 37.85 | 38.01 | 2,128,144 | -0.19(-0.49%) |
Nov 16, 2012 | 38.35 | 38.58 | 37.87 | 38.20 | 2,908,580 | -0.09(-0.22%) |
Nov 15, 2012 | 38.50 | 38.72 | 38.00 | 38.29 | 1,668,747 | -0.21(-0.55%) |
Nov 14, 2012 | 39.08 | 39.14 | 38.43 | 38.50 | 1,961,005 | -0.57(-1.46%) |
Nov 13, 2012 | 38.96 | 39.55 | 38.81 | 39.07 | 1,591,610 | +0.05(+0.14%) |
Nov 12, 2012 | 39.51 | 39.58 | 39.00 | 39.02 | 1,458,818 | -0.43(-1.08%) |
Nov 09, 2012 | 39.41 | 39.60 | 39.26 | 39.44 | 2,611,223 | -0.06(-0.15%) |
Nov 08, 2012 | 39.68 | 40.10 | 39.45 | 39.50 | 2,447,778 | -0.16(-0.40%) |
Nov 07, 2012 | 40.58 | 40.58 | 39.61 | 39.66 | 2,582,629 | -1.00(-2.45%) |
Nov 06, 2012 | 40.79 | 41.26 | 39.92 | 40.66 | 4,405,025 | -0.10(-0.25%) |
Nov 05, 2012 | 41.40 | 42.15 | 39.55 | 40.76 | 5,587,836 | -2.00(-4.67%) |
Nov 02, 2012 | 43.70 | 43.72 | 42.68 | 42.76 | 3,429,157 | -0.67(-1.55%) |
Nov 01, 2012 | 43.69 | 43.73 | 43.31 | 43.43 | 1,754,279 | -0.14(-0.32%) |
Oct 31, 2012 | 43.50 | 43.81 | 43.22 | 43.57 | 2,181,001 | +0.29(+0.67%) |
Oct 26, 2012 | 42.23 | 43.28 | 43.28 | 43.28 | 3,426,394 | +1.01(+2.39%) |
Oct 25, 2012 | 42.25 | 42.35 | 41.90 | 42.27 | 1,062,790 | +0.29(+0.69%) |
Oct 24, 2012 | 42.21 | 42.27 | 41.94 | 41.98 | 816,280 | -0.22(-0.53%) |
Oct 23, 2012 | 42.40 | 42.45 | 42.00 | 42.21 | 1,149,271 | -0.55(-1.29%) |
Oct 19, 2012 | 43.08 | 43.16 | 42.66 | 42.76 | 1,249,924 | -0.32(-0.74%) |
Oct 18, 2012 | 42.72 | 43.11 | 42.58 | 43.08 | 944,362 | +0.35(+0.81%) |
Oct 17, 2012 | 42.43 | 42.81 | 42.09 | 42.73 | 958,915 | +0.44(+1.04%) |
Oct 16, 2012 | 42.17 | 42.44 | 42.03 | 42.29 | 777,284 | +0.26(+0.63%) |
Oct 15, 2012 | 41.72 | 42.09 | 41.59 | 42.03 | 1,078,136 | +0.04(+0.09%) |
Oct 12, 2012 | 42.33 | 42.48 | 41.80 | 41.99 | 1,621,365 | -0.41(-0.96%) |
Oct 11, 2012 | 42.42 | 42.88 | 42.13 | 42.40 | 1,450,213 | +0.20(+0.48%) |
Oct 10, 2012 | 42.41 | 42.47 | 42.07 | 42.19 | 638,903 | -0.24(-0.57%) |
Oct 09, 2012 | 42.30 | 42.53 | 42.19 | 42.43 | 954,191 | +0.04(+0.10%) |
Oct 08, 2012 | 42.27 | 42.47 | 42.07 | 42.39 | 565,548 | +0.08(+0.20%) |
Oct 05, 2012 | 42.56 | 42.62 | 42.21 | 42.31 | 765,158 | -0.14(-0.33%) |
Oct 04, 2012 | 42.01 | 42.59 | 41.98 | 42.45 | 1,382,173 | +0.56(+1.33%) |
Oct 03, 2012 | 41.72 | 42.16 | 41.66 | 41.89 | 1,137,300 | +0.23(+0.55%) |
Oct 02, 2012 | 41.77 | 41.83 | 41.43 | 41.66 | 760,581 | +0.10(+0.25%) |
Oct 01, 2012 | 41.77 | 41.92 | 41.49 | 41.56 | 983,127 | -0.04(-0.10%) |
Sep 28, 2012 | 41.42 | 41.70 | 41.24 | 41.60 | 1,293,148 | +0.09(+0.22%) |
Sep 27, 2012 | 41.69 | 41.78 | 41.40 | 41.51 | 1,103,736 | -0.14(-0.33%) |
Sep 26, 2012 | 41.54 | 41.93 | 41.54 | 41.65 | 1,163,662 | +0.13(+0.32%) |
Sep 25, 2012 | 41.63 | 41.98 | 41.51 | 41.52 | 1,260,960 | -0.07(-0.17%) |
Sep 24, 2012 | 41.11 | 41.77 | 41.00 | 41.59 | 1,342,051 | +0.50(+1.21%) |
Sep 21, 2012 | 41.44 | 41.44 | 40.80 | 41.09 | 2,297,831 | -0.22(-0.52%) |
Sep 20, 2012 | 40.99 | 41.37 | 40.99 | 41.31 | 996,737 | +0.14(+0.35%) |
Sep 19, 2012 | 40.99 | 41.21 | 40.92 | 41.16 | 993,919 | +0.23(+0.56%) |
Sep 18, 2012 | 40.96 | 41.12 | 40.79 | 40.93 | 1,058,448 | -0.08(-0.20%) |
Sep 17, 2012 | 40.97 | 41.28 | 40.84 | 41.02 | 3,101,273 | -0.02(-0.04%) |
Sep 14, 2012 | 41.23 | 41.50 | 40.96 | 41.04 | 2,206,772 | -0.25(-0.61%) |
Sep 13, 2012 | 40.26 | 41.33 | 40.26 | 41.29 | 1,373,251 | +0.59(+1.46%) |
Sep 12, 2012 | 40.67 | 40.76 | 40.30 | 40.69 | 1,818,955 | +0.02(+0.04%) |
Sep 11, 2012 | 40.89 | 40.93 | 40.60 | 40.68 | 1,323,324 | -0.24(-0.59%) |
Sep 10, 2012 | 41.55 | 41.55 | 40.88 | 40.92 | 1,465,231 | -0.03(-0.07%) |
Sep 07, 2012 | 41.44 | 41.59 | 40.85 | 40.95 | 2,533,595 | -0.62(-1.50%) |
Sep 06, 2012 | 41.40 | 41.67 | 41.26 | 41.57 | 1,308,663 | +0.56(+1.38%) |
Sep 05, 2012 | 41.34 | 41.34 | 40.89 | 41.01 | 1,200,697 | -0.19(-0.45%) |
Sep 04, 2012 | 40.92 | 41.31 | 40.83 | 41.19 | 1,761,002 | +0.32(+0.79%) |
Aug 31, 2012 | 40.95 | 41.05 | 40.66 | 40.87 | 1,530,642 | +0.04(+0.09%) |
Aug 30, 2012 | 40.91 | 41.08 | 40.76 | 40.83 | 1,019,465 | -0.20(-0.48%) |
Aug 29, 2012 | 41.16 | 41.20 | 40.87 | 41.03 | 1,557,036 | -0.10(-0.25%) |
Aug 27, 2012 | 41.14 | 41.28 | 40.93 | 41.13 | 1,396,009 | -0.13(-0.31%) |
Aug 24, 2012 | 41.04 | 41.28 | 40.88 | 41.26 | 1,307,022 | +0.23(+0.56%) |
Aug 23, 2012 | 41.32 | 41.32 | 40.84 | 41.03 | 1,260,167 | -0.18(-0.44%) |
Aug 22, 2012 | 41.44 | 41.61 | 41.07 | 41.21 | 1,595,075 | -0.23(-0.56%) |
Aug 21, 2012 | 41.71 | 41.77 | 41.44 | 41.44 | 1,331,069 | -0.26(-0.62%) |
Aug 20, 2012 | 41.72 | 41.79 | 41.50 | 41.70 | 1,348,186 | -0.01(-0.01%) |
Aug 17, 2012 | 41.86 | 42.00 | 41.46 | 41.71 | 1,660,709 | -0.09(-0.22%) |
Aug 16, 2012 | 41.89 | 42.07 | 41.68 | 41.80 | 1,676,752 | -0.14(-0.34%) |
Aug 15, 2012 | 41.85 | 42.28 | 41.58 | 41.94 | 2,430,637 | -0.74(-1.74%) |
Aug 14, 2012 | 42.94 | 43.07 | 42.60 | 42.69 | 1,917,944 | -0.12(-0.28%) |
Aug 13, 2012 | 42.99 | 42.99 | 42.61 | 42.81 | 2,219,548 | -0.26(-0.61%) |
Aug 10, 2012 | 42.69 | 43.11 | 42.62 | 43.07 | 1,050,242 | +0.28(+0.66%) |
Aug 09, 2012 | 43.17 | 43.26 | 42.75 | 42.79 | 2,156,312 | -0.50(-1.15%) |
Aug 08, 2012 | 42.84 | 43.33 | 42.55 | 43.29 | 2,859,881 | +0.47(+1.09%) |
Aug 07, 2012 | 43.09 | 43.09 | 42.64 | 42.82 | 2,729,697 | -0.03(-0.07%) |
Aug 06, 2012 | 43.32 | 43.33 | 42.81 | 42.85 | 2,321,132 | -0.30(-0.69%) |
Aug 03, 2012 | 43.01 | 43.21 | 42.79 | 43.14 | 6,118,570 | +0.52(+1.23%) |
Aug 02, 2012 | 42.90 | 43.05 | 42.33 | 42.62 | 5,008,193 | -0.44(-1.02%) |
Aug 01, 2012 | 43.20 | 43.90 | 42.81 | 43.06 | 3,973,249 | -0.06(-0.14%) |
Jul 31, 2012 | 44.21 | 44.21 | 42.91 | 43.12 | 2,516,317 | -0.23(-0.53%) |
Jul 30, 2012 | 42.96 | 43.39 | 42.91 | 43.35 | 1,678,203 | +0.28(+0.65%) |
Jul 27, 2012 | 42.54 | 43.17 | 42.54 | 43.07 | 1,673,744 | +0.65(+1.54%) |
Jul 26, 2012 | 42.40 | 42.61 | 42.15 | 42.42 | 1,290,633 | +0.40(+0.96%) |
Jul 25, 2012 | 42.27 | 42.35 | 41.86 | 42.02 | 1,339,777 | -0.11(-0.25%) |
Jul 24, 2012 | 42.25 | 42.34 | 41.95 | 42.12 | 1,828,931 | -0.01(-0.01%) |
Jul 23, 2012 | 42.17 | 42.26 | 41.77 | 42.13 | 1,509,290 | -0.18(-0.43%) |
Jul 20, 2012 | 42.33 | 42.69 | 42.14 | 42.31 | 1,600,847 | -0.09(-0.22%) |
Jul 19, 2012 | 42.36 | 42.50 | 41.95 | 42.41 | 1,436,762 | -0.03(-0.07%) |
Jul 18, 2012 | 41.81 | 42.46 | 41.74 | 42.44 | 2,105,462 | +0.63(+1.52%) |
Jul 17, 2012 | 41.50 | 41.80 | 41.23 | 41.80 | 1,467,329 | +0.32(+0.77%) |
Jul 16, 2012 | 41.27 | 41.54 | 41.22 | 41.48 | 1,399,610 | +0.18(+0.45%) |
Jul 13, 2012 | 41.23 | 41.48 | 41.15 | 41.30 | 1,546,573 | +0.08(+0.20%) |
Jul 12, 2012 | 40.93 | 41.40 | 40.83 | 41.22 | 1,770,498 | +0.17(+0.42%) |
Jul 11, 2012 | 40.39 | 41.12 | 40.39 | 41.04 | 2,103,738 | +0.69(+1.71%) |
Jul 10, 2012 | 40.33 | 40.58 | 40.29 | 40.36 | 1,054,480 | +0.02(+0.04%) |
Jul 09, 2012 | 40.29 | 40.51 | 40.19 | 40.34 | 1,222,048 | +0.06(+0.15%) |
Jul 06, 2012 | 40.08 | 40.40 | 40.07 | 40.28 | 1,153,902 | -0.04(-0.09%) |
Jul 05, 2012 | 40.53 | 40.62 | 40.31 | 40.31 | 1,467,797 | -0.35(-0.86%) |
Jul 03, 2012 | 40.68 | 40.80 | 40.42 | 40.66 | 874,211 | -0.03(-0.07%) |
Jul 02, 2012 | 40.44 | 40.74 | 40.26 | 40.69 | 1,381,689 | +0.41(+1.02%) |
Jun 29, 2012 | 40.42 | 40.47 | 39.98 | 40.28 | 1,420,240 | +0.18(+0.46%) |
Jun 28, 2012 | 39.74 | 40.14 | 39.73 | 40.10 | 1,244,019 | +0.14(+0.36%) |
Jun 27, 2012 | 39.26 | 40.03 | 39.26 | 39.96 | 1,091,309 | +0.37(+0.94%) |
Jun 26, 2012 | 39.53 | 39.68 | 39.42 | 39.58 | 1,266,254 | +0.15(+0.38%) |
Jun 25, 2012 | 39.32 | 39.51 | 39.22 | 39.44 | 1,311,220 | -0.14(-0.36%) |
Jun 22, 2012 | 39.66 | 39.72 | 39.44 | 39.58 | 1,879,780 | +0.09(+0.23%) |
Jun 21, 2012 | 39.66 | 39.83 | 39.40 | 39.49 | 2,617,822 | -0.06(-0.15%) |
Jun 20, 2012 | 39.70 | 39.98 | 39.35 | 39.55 | 1,445,166 | -0.19(-0.48%) |
Jun 19, 2012 | 39.55 | 40.02 | 39.51 | 39.74 | 1,883,404 | +0.13(+0.33%) |
Jun 18, 2012 | 39.72 | 39.72 | 39.35 | 39.61 | 1,177,770 | +0.12(+0.30%) |
Jun 15, 2012 | 39.26 | 39.57 | 39.26 | 39.49 | 1,866,015 | +0.27(+0.68%) |
Jun 14, 2012 | 39.23 | 39.38 | 39.09 | 39.22 | 1,836,019 | -0.04(-0.09%) |
Jun 13, 2012 | 39.24 | 39.43 | 39.01 | 39.26 | 1,076,882 | -0.05(-0.12%) |
Jun 12, 2012 | 39.20 | 39.31 | 38.99 | 39.31 | 1,375,124 | +0.11(+0.27%) |
Jun 11, 2012 | 39.52 | 39.72 | 39.20 | 39.20 | 1,750,948 | -0.13(-0.33%) |
Jun 08, 2012 | 38.76 | 39.41 | 38.76 | 39.33 | 1,736,909 | +0.13(+0.33%) |
Jun 07, 2012 | 38.95 | 39.34 | 38.86 | 39.20 | 2,144,861 | +0.51(+1.32%) |
Jun 06, 2012 | 38.61 | 38.69 | 38.34 | 38.69 | 3,859,536 | +0.16(+0.42%) |
Jun 05, 2012 | 38.26 | 38.66 | 38.16 | 38.53 | 2,267,661 | +0.23(+0.60%) |
Jun 04, 2012 | 38.26 | 38.37 | 38.11 | 38.30 | 1,499,404 | +0.11(+0.30%) |
Jun 01, 2012 | 37.95 | 38.56 | 37.95 | 38.18 | 1,535,575 | -0.11(-0.28%) |
May 31, 2012 | 38.24 | 38.55 | 38.11 | 38.29 | 1,783,571 | +0.05(+0.14%) |
May 30, 2012 | 38.28 | 38.66 | 38.17 | 38.24 | 1,639,183 | -0.24(-0.63%) |
May 29, 2012 | 38.50 | 38.55 | 38.32 | 38.48 | 1,453,274 | +0.20(+0.53%) |
May 25, 2012 | 38.26 | 38.49 | 38.17 | 38.28 | 1,462,309 | +0.09(+0.25%) |
May 24, 2012 | 37.84 | 38.40 | 37.76 | 38.18 | 1,646,049 | +0.41(+1.08%) |
May 23, 2012 | 37.98 | 38.24 | 37.63 | 37.77 | 1,753,883 | -0.30(-0.79%) |
May 22, 2012 | 37.69 | 38.33 | 37.65 | 38.08 | 2,576,344 | +0.37(+0.98%) |
May 21, 2012 | 37.47 | 37.71 | 37.37 | 37.71 | 1,551,984 | +0.28(+0.75%) |
May 18, 2012 | 37.54 | 37.79 | 37.37 | 37.43 | 2,220,735 | -0.01(-0.03%) |
May 17, 2012 | 37.76 | 37.84 | 37.44 | 37.44 | 1,790,103 | -0.28(-0.74%) |
May 16, 2012 | 37.94 | 37.94 | 37.67 | 37.72 | 1,379,193 | -0.05(-0.14%) |
May 15, 2012 | 38.10 | 38.21 | 37.68 | 37.77 | 1,729,327 | -0.36(-0.93%) |
May 14, 2012 | 38.15 | 38.33 | 37.83 | 38.13 | 1,661,720 | -0.27(-0.71%) |
May 11, 2012 | 38.27 | 38.72 | 38.17 | 38.40 | 1,757,918 | +0.06(+0.15%) |
May 10, 2012 | 38.32 | 38.56 | 38.27 | 38.34 | 1,364,641 | +0.18(+0.47%) |
May 09, 2012 | 37.81 | 38.36 | 37.78 | 38.17 | 1,882,908 | +0.09(+0.25%) |
May 08, 2012 | 37.91 | 38.23 | 37.89 | 38.07 | 2,333,374 | +0.02(+0.05%) |
May 07, 2012 | 38.14 | 38.20 | 37.87 | 38.05 | 1,843,062 | -0.09(-0.23%) |
May 04, 2012 | 38.16 | 38.42 | 38.04 | 38.14 | 1,685,964 | -0.03(-0.08%) |
May 03, 2012 | 38.57 | 38.75 | 38.12 | 38.17 | 2,522,433 | -0.47(-1.23%) |
May 02, 2012 | 38.77 | 38.98 | 38.53 | 38.65 | 1,959,228 | -0.19(-0.50%) |
May 01, 2012 | 38.49 | 38.94 | 38.42 | 38.84 | 2,546,040 | +0.43(+1.13%) |
Apr 30, 2012 | 38.26 | 38.49 | 38.16 | 38.41 | 6,598,593 | +0.15(+0.40%) |
Apr 27, 2012 | 38.88 | 39.04 | 38.15 | 38.25 | 7,554,574 | -0.52(-1.34%) |
Apr 26, 2012 | 38.46 | 38.78 | 38.17 | 38.77 | 7,402,273 | +0.25(+0.65%) |
Apr 25, 2012 | 38.80 | 38.80 | 38.34 | 38.52 | 2,303,986 | -0.11(-0.27%) |
Apr 24, 2012 | 38.46 | 38.65 | 38.29 | 38.63 | 2,266,623 | +0.20(+0.53%) |
Apr 23, 2012 | 38.22 | 38.47 | 38.13 | 38.42 | 2,107,330 | -0.04(-0.09%) |
Apr 20, 2012 | 38.35 | 38.60 | 38.22 | 38.46 | 2,826,619 | +0.16(+0.43%) |
Apr 19, 2012 | 38.66 | 38.72 | 38.07 | 38.29 | 3,669,031 | -0.53(-1.36%) |
Apr 18, 2012 | 38.76 | 39.01 | 38.66 | 38.82 | 2,178,766 | -0.11(-0.27%) |
Apr 17, 2012 | 38.91 | 39.01 | 38.52 | 38.93 | 1,764,477 | +0.21(+0.53%) |
Apr 16, 2012 | 38.47 | 38.87 | 38.43 | 38.72 | 3,334,110 | +0.35(+0.92%) |
Apr 13, 2012 | 38.74 | 38.96 | 38.35 | 38.37 | 2,225,310 | -0.39(-1.00%) |
Apr 12, 2012 | 38.43 | 38.79 | 38.26 | 38.76 | 2,315,273 | +0.44(+1.15%) |
Apr 11, 2012 | 38.21 | 38.39 | 38.08 | 38.32 | 2,932,313 | +0.26(+0.69%) |
Apr 10, 2012 | 38.62 | 38.62 | 38.02 | 38.05 | 2,957,928 | -0.65(-1.68%) |
Apr 09, 2012 | 38.53 | 38.84 | 38.53 | 38.70 | 1,493,342 | -0.18(-0.47%) |
Apr 05, 2012 | 39.26 | 39.26 | 38.75 | 38.89 | 1,467,592 | -0.42(-1.07%) |
Apr 04, 2012 | 39.06 | 39.48 | 39.00 | 39.31 | 2,298,308 | +0.09(+0.24%) |
Apr 03, 2012 | 39.57 | 39.62 | 38.98 | 39.21 | 3,068,092 | -0.32(-0.81%) |