Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.64 | 46.10 | 45.38 | 46.00 | 565,117 | +0.38(+0.83%) |
Mar 27, 2013 | 45.41 | 45.66 | 45.07 | 45.62 | 508,039 | -0.03(-0.08%) |
Mar 26, 2013 | 45.66 | 45.80 | 45.49 | 45.66 | 410,737 | +0.03(+0.08%) |
Mar 25, 2013 | 46.26 | 46.27 | 45.28 | 45.62 | 296,168 | -0.51(-1.10%) |
Mar 22, 2013 | 45.93 | 46.30 | 45.81 | 46.13 | 337,250 | +0.31(+0.68%) |
Mar 21, 2013 | 45.92 | 46.35 | 45.63 | 45.82 | 395,162 | -0.35(-0.76%) |
Mar 20, 2013 | 45.66 | 46.36 | 45.54 | 46.17 | 338,285 | +0.77(+1.71%) |
Mar 19, 2013 | 45.64 | 45.85 | 44.88 | 45.40 | 244,627 | -0.03(-0.06%) |
Mar 18, 2013 | 44.99 | 45.85 | 44.82 | 45.42 | 405,842 | +0.37(+0.82%) |
Mar 15, 2013 | 45.17 | 45.52 | 45.04 | 45.05 | 596,307 | -0.38(-0.83%) |
Mar 14, 2013 | 45.07 | 45.48 | 44.89 | 45.43 | 204,255 | +0.53(+1.17%) |
Mar 13, 2013 | 44.72 | 45.02 | 44.68 | 44.91 | 221,413 | +0.17(+0.38%) |
Mar 12, 2013 | 44.83 | 44.98 | 44.55 | 44.73 | 266,181 | -0.13(-0.29%) |
Mar 11, 2013 | 44.68 | 45.08 | 44.61 | 44.86 | 220,392 | +0.18(+0.40%) |
Mar 08, 2013 | 44.50 | 44.77 | 44.32 | 44.68 | 557,763 | +0.48(+1.09%) |
Mar 07, 2013 | 44.03 | 44.47 | 44.03 | 44.20 | 199,998 | +0.09(+0.21%) |
Mar 06, 2013 | 44.42 | 44.60 | 44.08 | 44.11 | 253,098 | -0.19(-0.43%) |
Mar 05, 2013 | 43.51 | 44.53 | 43.51 | 44.30 | 306,812 | +0.88(+2.02%) |
Mar 04, 2013 | 43.47 | 43.69 | 42.90 | 43.42 | 490,480 | -0.31(-0.71%) |
Mar 01, 2013 | 43.69 | 43.90 | 42.88 | 43.73 | 595,313 | -0.13(-0.29%) |
Feb 28, 2013 | 43.94 | 44.31 | 43.79 | 43.86 | 315,603 | +0.17(+0.39%) |
Feb 27, 2013 | 42.71 | 43.80 | 42.68 | 43.68 | 312,496 | +0.94(+2.20%) |
Feb 26, 2013 | 42.29 | 42.84 | 42.13 | 42.75 | 356,103 | +0.65(+1.55%) |
Feb 25, 2013 | 43.39 | 43.43 | 42.09 | 42.09 | 328,372 | -1.15(-2.65%) |
Feb 22, 2013 | 42.92 | 43.31 | 42.92 | 43.24 | 311,365 | +0.51(+1.19%) |
Feb 21, 2013 | 43.22 | 43.33 | 42.52 | 42.73 | 402,406 | -0.60(-1.39%) |
Feb 20, 2013 | 43.87 | 43.94 | 43.27 | 43.33 | 748,378 | -0.53(-1.22%) |
Feb 19, 2013 | 43.43 | 44.08 | 43.43 | 43.87 | 417,609 | +0.42(+0.97%) |
Feb 15, 2013 | 43.29 | 43.65 | 43.20 | 43.44 | 373,822 | +0.12(+0.28%) |
Feb 14, 2013 | 43.01 | 43.42 | 42.89 | 43.32 | 404,720 | +0.18(+0.42%) |
Feb 13, 2013 | 42.84 | 43.19 | 42.70 | 43.14 | 478,822 | +0.37(+0.87%) |
Feb 12, 2013 | 42.21 | 42.89 | 42.09 | 42.77 | 425,471 | +0.65(+1.53%) |
Feb 11, 2013 | 42.29 | 42.38 | 41.96 | 42.13 | 342,375 | -0.19(-0.45%) |
Feb 08, 2013 | 41.94 | 42.41 | 41.92 | 42.32 | 336,454 | +0.40(+0.97%) |
Feb 07, 2013 | 41.82 | 42.01 | 41.71 | 41.91 | 717,096 | +0.04(+0.10%) |
Feb 06, 2013 | 41.77 | 42.01 | 41.58 | 41.87 | 1,022,939 | -1.19(-2.76%) |
Feb 04, 2013 | 43.16 | 43.49 | 42.85 | 43.06 | 881,142 | -0.36(-0.83%) |
Feb 01, 2013 | 43.29 | 43.65 | 43.10 | 43.42 | 489,444 | +0.46(+1.06%) |
Jan 31, 2013 | 42.61 | 43.04 | 42.53 | 42.96 | 521,651 | +0.24(+0.56%) |
Jan 30, 2013 | 42.88 | 42.91 | 42.51 | 42.72 | 410,076 | -0.17(-0.40%) |
Jan 29, 2013 | 42.43 | 42.94 | 42.43 | 42.89 | 454,697 | +0.43(+1.01%) |
Jan 28, 2013 | 42.87 | 43.15 | 42.27 | 42.46 | 635,462 | -0.35(-0.82%) |
Jan 25, 2013 | 42.84 | 42.84 | 42.33 | 42.81 | 555,858 | +0.19(+0.44%) |
Jan 24, 2013 | 42.37 | 42.78 | 42.23 | 42.63 | 484,911 | +0.28(+0.65%) |
Jan 23, 2013 | 42.29 | 42.48 | 42.14 | 42.35 | 600,347 | +0.03(+0.08%) |
Jan 22, 2013 | 42.80 | 42.80 | 42.25 | 42.32 | 477,036 | -0.47(-1.11%) |
Jan 18, 2013 | 42.85 | 42.93 | 42.54 | 42.79 | 333,770 | +0.09(+0.22%) |
Jan 17, 2013 | 41.93 | 42.84 | 41.72 | 42.69 | 555,727 | +0.92(+2.21%) |
Jan 16, 2013 | 41.53 | 41.82 | 41.39 | 41.77 | 336,377 | +0.21(+0.50%) |
Jan 15, 2013 | 41.07 | 41.63 | 41.05 | 41.57 | 276,575 | +0.25(+0.60%) |
Jan 14, 2013 | 40.96 | 41.32 | 40.89 | 41.32 | 241,946 | +0.29(+0.71%) |
Jan 11, 2013 | 40.96 | 41.14 | 40.84 | 41.02 | 497,635 | +0.08(+0.19%) |
Jan 10, 2013 | 41.75 | 41.79 | 40.89 | 40.95 | 794,237 | -0.53(-1.29%) |
Jan 09, 2013 | 41.50 | 41.58 | 41.29 | 41.48 | 316,426 | +0.25(+0.61%) |
Jan 08, 2013 | 41.50 | 41.68 | 41.06 | 41.23 | 196,501 | -0.22(-0.54%) |
Jan 07, 2013 | 41.13 | 41.58 | 41.02 | 41.45 | 373,865 | +0.21(+0.52%) |
Jan 04, 2013 | 41.36 | 41.36 | 41.02 | 41.24 | 320,715 | +0.04(+0.10%) |
Jan 03, 2013 | 41.00 | 41.59 | 40.90 | 41.20 | 485,554 | +0.09(+0.23%) |
Jan 02, 2013 | 41.09 | 41.12 | 40.67 | 41.10 | 312,464 | +1.20(+3.01%) |
Dec 31, 2012 | 39.33 | 40.04 | 39.23 | 39.90 | 319,646 | +0.52(+1.33%) |
Dec 28, 2012 | 39.18 | 39.73 | 39.16 | 39.38 | 268,033 | -0.18(-0.46%) |
Dec 27, 2012 | 39.59 | 39.72 | 39.23 | 39.56 | 225,566 | -0.03(-0.06%) |
Dec 26, 2012 | 39.64 | 39.80 | 39.54 | 39.58 | 333,124 | -0.04(-0.11%) |
Dec 24, 2012 | 39.66 | 39.80 | 39.45 | 39.63 | 124,929 | -0.04(-0.11%) |
Dec 21, 2012 | 39.34 | 39.76 | 39.20 | 39.67 | 781,628 | -0.15(-0.39%) |
Dec 20, 2012 | 39.45 | 39.84 | 39.37 | 39.82 | 383,334 | +0.36(+0.91%) |
Dec 19, 2012 | 39.44 | 39.64 | 39.15 | 39.46 | 407,065 | +0.02(+0.04%) |
Dec 18, 2012 | 38.91 | 39.45 | 38.80 | 39.45 | 396,843 | +0.55(+1.41%) |
Dec 17, 2012 | 38.58 | 38.93 | 38.44 | 38.90 | 253,132 | +0.31(+0.80%) |
Dec 14, 2012 | 38.49 | 38.95 | 38.13 | 38.59 | 320,604 | -0.07(-0.18%) |
Dec 13, 2012 | 39.01 | 39.31 | 38.43 | 38.66 | 422,851 | -0.36(-0.92%) |
Dec 12, 2012 | 38.85 | 39.36 | 38.85 | 39.02 | 663,718 | -0.41(-1.04%) |
Dec 11, 2012 | 39.43 | 39.45 | 39.11 | 39.43 | 634,264 | +0.07(+0.17%) |
Dec 10, 2012 | 38.94 | 39.41 | 38.87 | 39.36 | 327,257 | +0.47(+1.21%) |
Dec 07, 2012 | 38.79 | 38.93 | 38.49 | 38.89 | 258,585 | +0.23(+0.60%) |
Dec 06, 2012 | 38.37 | 38.69 | 38.27 | 38.66 | 323,375 | +0.20(+0.51%) |
Dec 05, 2012 | 38.42 | 38.55 | 38.08 | 38.46 | 370,902 | +0.10(+0.27%) |
Dec 04, 2012 | 38.31 | 38.59 | 38.19 | 38.36 | 303,108 | -0.19(-0.49%) |
Nov 30, 2012 | 38.42 | 38.68 | 38.33 | 38.55 | 794,484 | -0.05(-0.13%) |
Nov 29, 2012 | 38.39 | 38.72 | 38.15 | 38.60 | 656,342 | +0.36(+0.94%) |
Nov 28, 2012 | 37.48 | 38.27 | 37.33 | 38.24 | 433,044 | +0.48(+1.27%) |
Nov 27, 2012 | 37.66 | 37.93 | 37.43 | 37.76 | 459,055 | +0.12(+0.32%) |
Nov 26, 2012 | 37.64 | 38.12 | 37.29 | 37.64 | 452,853 | -0.21(-0.57%) |
Nov 23, 2012 | 37.30 | 38.00 | 37.20 | 37.85 | 320,802 | +0.70(+1.89%) |
Nov 21, 2012 | 36.87 | 37.19 | 36.76 | 37.15 | 314,043 | +0.14(+0.37%) |
Nov 20, 2012 | 36.74 | 37.03 | 36.62 | 37.01 | 236,648 | +0.25(+0.68%) |
Nov 19, 2012 | 36.45 | 36.77 | 36.24 | 36.76 | 304,199 | +0.74(+2.05%) |
Nov 16, 2012 | 35.81 | 36.09 | 35.58 | 36.02 | 248,773 | +0.21(+0.57%) |
Nov 15, 2012 | 35.76 | 36.23 | 35.44 | 35.82 | 375,804 | +0.08(+0.22%) |
Nov 14, 2012 | 36.57 | 36.64 | 35.64 | 35.74 | 258,301 | -0.72(-1.98%) |
Nov 13, 2012 | 36.16 | 36.83 | 36.14 | 36.46 | 381,381 | +0.02(+0.05%) |
Nov 12, 2012 | 36.75 | 37.00 | 36.16 | 36.45 | 264,132 | -0.13(-0.35%) |
Nov 09, 2012 | 36.12 | 36.87 | 35.90 | 36.57 | 372,242 | +0.39(+1.07%) |
Nov 08, 2012 | 36.69 | 37.02 | 36.18 | 36.19 | 377,181 | -0.50(-1.36%) |
Nov 07, 2012 | 37.03 | 37.28 | 36.41 | 36.69 | 442,363 | -0.86(-2.28%) |
Nov 06, 2012 | 36.69 | 37.71 | 36.69 | 37.54 | 359,997 | +0.27(+0.71%) |
Nov 05, 2012 | 36.93 | 37.40 | 36.73 | 37.28 | 451,730 | +0.34(+0.93%) |
Nov 02, 2012 | 37.91 | 37.91 | 36.93 | 36.93 | 456,042 | -0.74(-1.96%) |
Nov 01, 2012 | 36.56 | 37.72 | 36.47 | 37.67 | 691,841 | +1.20(+3.29%) |
Oct 31, 2012 | 36.22 | 36.71 | 36.10 | 36.47 | 561,636 | +0.23(+0.64%) |
Oct 26, 2012 | 36.20 | 36.24 | 36.24 | 36.24 | 518,115 | +0.07(+0.19%) |
Oct 25, 2012 | 35.69 | 36.31 | 35.60 | 36.17 | 711,002 | +0.63(+1.76%) |
Oct 24, 2012 | 35.84 | 35.98 | 35.36 | 35.54 | 882,220 | -0.04(-0.12%) |
Oct 23, 2012 | 35.07 | 35.78 | 34.08 | 35.59 | 639,372 | +0.69(+1.99%) |
Oct 19, 2012 | 35.23 | 35.44 | 34.71 | 34.89 | 761,705 | -0.63(-1.76%) |
Oct 18, 2012 | 35.65 | 35.82 | 35.37 | 35.52 | 606,089 | -0.32(-0.89%) |
Oct 17, 2012 | 35.18 | 35.90 | 35.16 | 35.84 | 457,767 | +0.68(+1.93%) |
Oct 16, 2012 | 34.74 | 35.21 | 34.67 | 35.16 | 368,271 | +0.51(+1.46%) |
Oct 15, 2012 | 34.29 | 34.65 | 34.25 | 34.65 | 526,955 | +0.39(+1.15%) |
Oct 12, 2012 | 34.52 | 34.73 | 34.16 | 34.26 | 334,866 | -0.21(-0.62%) |
Oct 11, 2012 | 34.73 | 34.81 | 34.46 | 34.47 | 215,896 | +0.02(+0.05%) |
Oct 10, 2012 | 34.51 | 34.72 | 34.37 | 34.46 | 547,601 | -0.10(-0.30%) |
Oct 09, 2012 | 35.40 | 35.45 | 34.56 | 34.56 | 377,613 | -0.84(-2.39%) |
Oct 08, 2012 | 35.66 | 35.79 | 35.27 | 35.40 | 476,946 | -0.15(-0.43%) |
Oct 05, 2012 | 35.68 | 35.97 | 35.39 | 35.56 | 410,543 | +0.04(+0.12%) |
Oct 04, 2012 | 35.55 | 35.61 | 35.15 | 35.51 | 391,437 | +0.16(+0.46%) |
Oct 03, 2012 | 35.29 | 35.50 | 35.09 | 35.35 | 361,191 | +0.07(+0.19%) |
Oct 02, 2012 | 35.50 | 35.60 | 34.83 | 35.28 | 644,126 | -0.30(-0.84%) |
Oct 01, 2012 | 35.77 | 35.85 | 35.26 | 35.58 | 796,834 | -0.06(-0.17%) |
Sep 28, 2012 | 35.53 | 35.88 | 35.40 | 35.64 | 659,786 | -0.13(-0.36%) |
Sep 27, 2012 | 35.35 | 35.79 | 35.27 | 35.77 | 394,347 | +0.57(+1.62%) |
Sep 26, 2012 | 35.44 | 35.47 | 34.81 | 35.20 | 557,435 | -0.22(-0.63%) |
Sep 25, 2012 | 35.62 | 35.84 | 35.32 | 35.42 | 989,232 | -0.16(-0.46%) |
Sep 24, 2012 | 33.44 | 35.68 | 33.43 | 35.58 | 639,689 | -0.51(-1.42%) |
Sep 21, 2012 | 36.74 | 37.51 | 36.09 | 36.09 | 824,474 | +0.02(+0.05%) |
Sep 20, 2012 | 35.82 | 36.17 | 35.49 | 36.08 | 550,294 | -0.15(-0.40%) |
Sep 19, 2012 | 35.45 | 36.46 | 35.40 | 36.22 | 762,416 | +0.78(+2.19%) |
Sep 18, 2012 | 35.05 | 35.56 | 34.81 | 35.45 | 428,422 | +0.29(+0.83%) |
Sep 17, 2012 | 35.81 | 35.81 | 35.10 | 35.16 | 460,863 | -0.26(-0.75%) |
Sep 14, 2012 | 35.14 | 35.54 | 35.01 | 35.42 | 341,976 | +0.44(+1.27%) |
Sep 13, 2012 | 35.24 | 35.24 | 34.74 | 34.98 | 587,000 | -0.21(-0.61%) |
Sep 12, 2012 | 35.35 | 35.36 | 34.88 | 35.19 | 211,665 | +0.03(+0.10%) |
Sep 11, 2012 | 35.25 | 35.37 | 35.05 | 35.16 | 269,891 | -0.10(-0.29%) |
Sep 10, 2012 | 35.41 | 35.56 | 35.23 | 35.26 | 163,882 | -0.15(-0.43%) |
Sep 07, 2012 | 35.07 | 35.50 | 34.89 | 35.41 | 568,043 | +0.32(+0.92%) |
Sep 06, 2012 | 34.28 | 35.34 | 34.28 | 35.09 | 516,269 | +1.08(+3.19%) |
Sep 05, 2012 | 34.38 | 34.56 | 33.94 | 34.00 | 374,164 | -0.36(-1.04%) |
Sep 04, 2012 | 33.95 | 34.38 | 33.55 | 34.36 | 480,595 | +0.35(+1.03%) |
Aug 31, 2012 | 33.94 | 34.30 | 33.75 | 34.01 | 378,785 | +0.28(+0.83%) |
Aug 30, 2012 | 33.61 | 33.85 | 33.53 | 33.73 | 248,632 | -0.10(-0.30%) |
Aug 29, 2012 | 33.91 | 33.99 | 33.64 | 33.83 | 408,718 | -0.41(-1.20%) |
Aug 27, 2012 | 34.40 | 34.41 | 34.11 | 34.24 | 346,959 | -0.09(-0.25%) |
Aug 24, 2012 | 34.21 | 34.76 | 34.10 | 34.33 | 275,545 | -0.03(-0.10%) |
Aug 23, 2012 | 34.55 | 34.70 | 34.27 | 34.36 | 371,616 | -0.23(-0.67%) |
Aug 22, 2012 | 34.91 | 34.91 | 34.36 | 34.59 | 331,617 | -0.40(-1.15%) |
Aug 21, 2012 | 35.23 | 35.55 | 34.87 | 34.99 | 215,372 | -0.06(-0.17%) |
Aug 20, 2012 | 34.96 | 35.16 | 34.72 | 35.05 | 378,450 | -0.07(-0.19%) |
Aug 17, 2012 | 34.58 | 35.19 | 34.58 | 35.12 | 290,372 | +0.46(+1.33%) |
Aug 16, 2012 | 34.43 | 34.76 | 34.11 | 34.66 | 486,519 | +0.19(+0.54%) |
Aug 15, 2012 | 34.12 | 34.53 | 34.11 | 34.47 | 208,144 | +0.26(+0.75%) |
Aug 14, 2012 | 34.30 | 34.42 | 34.11 | 34.22 | 359,262 | +0.12(+0.35%) |
Aug 13, 2012 | 33.92 | 34.25 | 33.84 | 34.10 | 250,068 | +0.05(+0.15%) |
Aug 10, 2012 | 33.83 | 34.18 | 33.63 | 34.05 | 322,306 | +0.10(+0.30%) |
Aug 09, 2012 | 34.02 | 34.23 | 33.80 | 33.94 | 494,920 | -0.02(-0.05%) |
Aug 08, 2012 | 34.09 | 34.31 | 33.82 | 33.96 | 425,904 | -0.36(-1.04%) |
Aug 07, 2012 | 33.88 | 34.92 | 33.83 | 34.32 | 669,724 | +0.69(+2.06%) |
Aug 06, 2012 | 33.79 | 33.95 | 33.59 | 33.63 | 430,158 | -0.03(-0.10%) |
Aug 03, 2012 | 32.51 | 33.66 | 32.51 | 33.66 | 661,690 | +1.75(+5.48%) |
Aug 02, 2012 | 31.63 | 31.96 | 31.38 | 31.91 | 618,580 | -0.07(-0.21%) |
Aug 01, 2012 | 32.71 | 33.12 | 31.86 | 31.98 | 717,969 | -0.57(-1.76%) |
Jul 31, 2012 | 32.70 | 33.13 | 32.48 | 32.55 | 320,382 | -0.13(-0.39%) |
Jul 30, 2012 | 33.14 | 33.28 | 32.58 | 32.68 | 361,257 | -0.50(-1.52%) |
Jul 27, 2012 | 32.08 | 33.26 | 31.84 | 33.18 | 729,846 | +1.26(+3.96%) |
Jul 26, 2012 | 31.34 | 31.94 | 31.19 | 31.92 | 595,019 | +1.12(+3.63%) |
Jul 25, 2012 | 31.14 | 31.20 | 30.58 | 30.80 | 632,540 | -0.40(-1.29%) |
Jul 24, 2012 | 30.69 | 31.29 | 29.06 | 31.20 | 1,433,960 | -0.19(-0.60%) |
Jul 23, 2012 | 31.32 | 31.63 | 31.03 | 31.39 | 759,151 | -0.68(-2.13%) |
Jul 20, 2012 | 31.95 | 32.18 | 31.89 | 32.07 | 834,657 | -0.06(-0.19%) |
Jul 19, 2012 | 31.87 | 32.24 | 31.63 | 32.13 | 993,433 | +0.24(+0.75%) |
Jul 18, 2012 | 30.72 | 32.12 | 30.62 | 31.90 | 806,395 | +1.18(+3.83%) |
Jul 17, 2012 | 31.27 | 31.67 | 30.67 | 30.72 | 1,177,590 | -0.39(-1.26%) |
Jul 16, 2012 | 31.52 | 31.63 | 30.78 | 31.11 | 421,398 | -0.67(-2.09%) |
Jul 13, 2012 | 31.25 | 31.88 | 31.17 | 31.78 | 338,984 | +0.67(+2.17%) |
Jul 12, 2012 | 30.74 | 31.20 | 30.41 | 31.10 | 441,896 | +0.13(+0.41%) |
Jul 11, 2012 | 31.68 | 31.78 | 30.78 | 30.97 | 550,732 | -0.68(-2.14%) |
Jul 10, 2012 | 32.57 | 32.59 | 31.51 | 31.65 | 377,606 | -0.64(-2.00%) |
Jul 09, 2012 | 32.85 | 32.93 | 32.14 | 32.30 | 601,544 | -0.76(-2.31%) |
Jul 06, 2012 | 33.50 | 33.54 | 32.79 | 33.06 | 336,750 | -0.69(-2.04%) |
Jul 05, 2012 | 33.77 | 33.94 | 33.55 | 33.75 | 460,575 | -0.03(-0.10%) |
Jul 03, 2012 | 32.88 | 33.87 | 32.83 | 33.78 | 278,794 | +0.88(+2.68%) |
Jul 02, 2012 | 33.16 | 33.44 | 32.53 | 32.90 | 369,879 | -0.18(-0.54%) |
Jun 29, 2012 | 32.71 | 33.16 | 32.66 | 33.08 | 272,506 | +1.10(+3.45%) |
Jun 28, 2012 | 31.93 | 32.20 | 31.47 | 31.98 | 414,906 | -0.22(-0.69%) |
Jun 27, 2012 | 32.03 | 32.38 | 31.99 | 32.20 | 315,970 | +0.31(+0.96%) |
Jun 26, 2012 | 31.85 | 31.98 | 31.32 | 31.89 | 465,064 | +0.13(+0.40%) |
Jun 25, 2012 | 32.30 | 32.37 | 31.73 | 31.76 | 292,436 | -0.93(-2.86%) |
Jun 22, 2012 | 32.56 | 32.93 | 32.23 | 32.70 | 1,256,792 | +0.26(+0.81%) |
Jun 21, 2012 | 33.59 | 33.79 | 32.31 | 32.43 | 311,128 | -1.22(-3.63%) |
Jun 20, 2012 | 34.05 | 34.05 | 33.54 | 33.66 | 346,632 | -0.45(-1.32%) |
Jun 19, 2012 | 33.28 | 34.39 | 33.03 | 34.11 | 622,271 | +1.10(+3.34%) |
Jun 18, 2012 | 32.43 | 33.06 | 32.28 | 33.00 | 243,485 | +0.41(+1.25%) |
Jun 15, 2012 | 32.49 | 32.78 | 32.25 | 32.59 | 383,265 | +0.22(+0.68%) |
Jun 14, 2012 | 32.37 | 32.74 | 32.09 | 32.37 | 280,649 | +0.00(+0.00%) |
Jun 13, 2012 | 32.94 | 33.01 | 32.29 | 32.37 | 178,799 | -0.73(-2.20%) |
Jun 12, 2012 | 32.71 | 33.19 | 32.33 | 33.10 | 237,087 | +0.49(+1.51%) |
Jun 11, 2012 | 33.67 | 33.72 | 32.57 | 32.61 | 566,496 | -0.66(-1.99%) |
Jun 08, 2012 | 33.13 | 33.36 | 32.64 | 33.27 | 475,825 | +0.09(+0.28%) |
Jun 07, 2012 | 33.72 | 34.06 | 32.58 | 33.18 | 334,842 | +0.07(+0.21%) |
Jun 06, 2012 | 32.75 | 33.41 | 32.63 | 33.11 | 465,608 | +0.70(+2.17%) |
Jun 05, 2012 | 31.98 | 32.45 | 31.61 | 32.41 | 345,416 | +0.26(+0.82%) |
Jun 04, 2012 | 32.76 | 32.78 | 31.70 | 32.15 | 372,351 | -0.50(-1.53%) |
Jun 01, 2012 | 33.02 | 33.27 | 32.59 | 32.65 | 556,320 | -1.07(-3.17%) |
May 31, 2012 | 34.05 | 34.11 | 33.38 | 33.72 | 2,149,310 | -0.42(-1.24%) |
May 30, 2012 | 34.33 | 34.44 | 33.98 | 34.14 | 393,351 | -0.48(-1.40%) |
May 29, 2012 | 34.40 | 34.97 | 34.30 | 34.62 | 381,321 | +0.59(+1.75%) |
May 25, 2012 | 34.41 | 34.47 | 33.97 | 34.03 | 296,312 | -0.29(-0.84%) |
May 24, 2012 | 34.39 | 34.39 | 33.83 | 34.32 | 382,231 | +0.04(+0.12%) |
May 23, 2012 | 33.12 | 34.38 | 32.93 | 34.28 | 596,181 | +0.77(+2.31%) |
May 22, 2012 | 33.54 | 33.83 | 33.29 | 33.50 | 429,409 | +0.03(+0.08%) |
May 21, 2012 | 32.98 | 33.55 | 32.82 | 33.48 | 522,599 | +0.59(+1.81%) |
May 18, 2012 | 33.15 | 33.44 | 32.82 | 32.88 | 383,689 | -0.12(-0.36%) |
May 17, 2012 | 34.12 | 34.12 | 32.98 | 33.00 | 593,412 | -1.06(-3.11%) |
May 16, 2012 | 34.69 | 34.78 | 34.04 | 34.06 | 532,982 | -0.48(-1.38%) |
May 15, 2012 | 35.16 | 35.16 | 34.44 | 34.54 | 452,581 | -0.50(-1.43%) |
May 14, 2012 | 35.20 | 35.43 | 34.88 | 35.04 | 322,820 | -0.61(-1.71%) |
May 11, 2012 | 35.05 | 36.01 | 34.99 | 35.65 | 382,487 | +0.28(+0.79%) |
May 10, 2012 | 35.66 | 35.88 | 35.23 | 35.37 | 415,268 | +0.05(+0.14%) |
May 09, 2012 | 35.36 | 35.73 | 34.98 | 35.32 | 442,852 | -0.47(-1.30%) |
May 08, 2012 | 35.77 | 35.94 | 34.95 | 35.79 | 539,869 | -0.25(-0.71%) |
May 07, 2012 | 35.92 | 36.19 | 35.69 | 36.04 | 324,602 | +0.14(+0.38%) |
May 04, 2012 | 36.35 | 36.46 | 35.63 | 35.90 | 265,402 | -0.69(-1.88%) |
May 03, 2012 | 36.85 | 36.96 | 36.37 | 36.59 | 523,785 | -0.19(-0.51%) |
May 02, 2012 | 36.64 | 36.87 | 36.29 | 36.78 | 405,323 | +0.01(+0.02%) |
May 01, 2012 | 36.92 | 37.37 | 36.52 | 36.77 | 328,851 | +0.02(+0.05%) |
Apr 30, 2012 | 37.35 | 37.46 | 36.53 | 36.75 | 535,381 | -0.51(-1.37%) |
Apr 27, 2012 | 36.38 | 37.43 | 36.30 | 37.26 | 717,043 | +1.02(+2.81%) |
Apr 26, 2012 | 36.00 | 36.43 | 35.63 | 36.24 | 575,631 | +0.14(+0.40%) |
Apr 25, 2012 | 35.53 | 36.38 | 34.90 | 36.10 | 485,905 | +0.91(+2.58%) |
Apr 24, 2012 | 34.91 | 35.54 | 34.86 | 35.19 | 732,515 | +0.48(+1.37%) |
Apr 23, 2012 | 34.43 | 34.74 | 34.03 | 34.72 | 636,329 | -0.49(-1.40%) |
Apr 20, 2012 | 34.75 | 35.58 | 34.75 | 35.21 | 692,631 | +0.59(+1.69%) |
Apr 19, 2012 | 35.26 | 35.40 | 34.56 | 34.62 | 427,339 | -0.59(-1.69%) |
Apr 18, 2012 | 35.56 | 35.59 | 35.21 | 35.22 | 515,186 | -0.51(-1.43%) |
Apr 17, 2012 | 35.30 | 35.94 | 35.13 | 35.73 | 697,996 | +0.76(+2.17%) |
Apr 16, 2012 | 34.60 | 35.11 | 34.44 | 34.97 | 492,156 | +0.57(+1.65%) |
Apr 13, 2012 | 34.70 | 34.78 | 34.32 | 34.40 | 293,245 | -0.46(-1.33%) |
Apr 12, 2012 | 34.00 | 34.93 | 33.95 | 34.86 | 341,836 | +0.79(+2.33%) |
Apr 11, 2012 | 34.43 | 34.43 | 33.88 | 34.07 | 343,706 | +0.34(+1.00%) |
Apr 10, 2012 | 34.51 | 34.52 | 33.51 | 33.73 | 380,004 | -0.90(-2.59%) |
Apr 09, 2012 | 34.71 | 34.76 | 34.44 | 34.63 | 266,679 | -0.73(-2.05%) |
Apr 05, 2012 | 35.79 | 35.79 | 35.16 | 35.35 | 524,825 | -0.47(-1.32%) |
Apr 04, 2012 | 35.52 | 35.89 | 35.44 | 35.83 | 523,918 | -0.07(-0.19%) |
Apr 03, 2012 | 35.75 | 35.90 | 35.58 | 35.90 | 384,509 | +0.07(+0.19%) |