Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.11 | 37.60 | 37.08 | 37.60 | 13,389 | +0.46(+1.24%) |
Apr 29, 2013 | 37.43 | 37.53 | 37.00 | 37.14 | 9,140 | -0.50(-1.33%) |
Apr 26, 2013 | 37.58 | 37.68 | 37.55 | 37.64 | 19,850 | +0.08(+0.21%) |
Apr 25, 2013 | 38.35 | 38.40 | 37.30 | 37.56 | 52,317 | -0.70(-1.83%) |
Apr 24, 2013 | 38.99 | 39.02 | 38.26 | 38.26 | 6,997 | -0.93(-2.37%) |
Apr 23, 2013 | 39.66 | 39.66 | 39.19 | 39.19 | 5,356 | -0.07(-0.18%) |
Apr 22, 2013 | 39.55 | 39.85 | 39.18 | 39.26 | 10,186 | -0.49(-1.23%) |
Apr 19, 2013 | 39.75 | 39.89 | 39.59 | 39.75 | 18,876 | +0.16(+0.40%) |
Apr 18, 2013 | 40.09 | 40.37 | 39.54 | 39.59 | 45,903 | -0.71(-1.76%) |
Apr 17, 2013 | 39.83 | 40.53 | 39.75 | 40.30 | 8,020 | +0.93(+2.36%) |
Apr 16, 2013 | 39.57 | 39.87 | 39.37 | 39.37 | 21,874 | -0.40(-1.01%) |
Apr 15, 2013 | 39.14 | 39.77 | 39.08 | 39.77 | 94,592 | +1.32(+3.43%) |
Apr 12, 2013 | 38.33 | 38.70 | 38.18 | 38.45 | 19,763 | +0.98(+2.62%) |
Apr 11, 2013 | 37.33 | 37.49 | 37.33 | 37.47 | 500 | +0.19(+0.51%) |
Apr 10, 2013 | 37.33 | 37.33 | 37.22 | 37.28 | 5,700 | +0.12(+0.32%) |
Apr 09, 2013 | 37.56 | 37.56 | 37.16 | 37.16 | 5,731 | -0.30(-0.80%) |
Apr 08, 2013 | 37.87 | 37.87 | 37.46 | 37.46 | 10,371 | -0.20(-0.52%) |
Apr 05, 2013 | 37.90 | 37.97 | 37.66 | 37.66 | 6,007 | +0.15(+0.39%) |
Apr 04, 2013 | 37.71 | 37.84 | 37.33 | 37.51 | 8,917 | +0.61(+1.64%) |
Apr 03, 2013 | 36.48 | 36.90 | 36.48 | 36.90 | 550 | +0.79(+2.18%) |
Apr 02, 2013 | 36.50 | 36.50 | 36.12 | 36.12 | 330 | -0.10(-0.29%) |
Apr 01, 2013 | 36.47 | 36.56 | 36.18 | 36.22 | 7,431 | +0.11(+0.30%) |
Mar 28, 2013 | 36.27 | 36.29 | 36.05 | 36.11 | 3,950 | -0.21(-0.58%) |
Mar 27, 2013 | 36.62 | 36.66 | 36.26 | 36.32 | 8,414 | -0.17(-0.47%) |
Mar 26, 2013 | 36.64 | 36.79 | 36.41 | 36.49 | 23,080 | -0.61(-1.64%) |
Mar 25, 2013 | 37.00 | 37.15 | 36.67 | 37.10 | 19,638 | -0.48(-1.28%) |
Mar 22, 2013 | 37.70 | 37.86 | 37.58 | 37.58 | 1,200 | -0.39(-1.03%) |
Mar 21, 2013 | 37.88 | 37.98 | 37.70 | 37.97 | 4,970 | +0.42(+1.12%) |
Mar 20, 2013 | 37.62 | 37.80 | 37.55 | 37.55 | 16,895 | -0.37(-0.98%) |
Mar 19, 2013 | 37.31 | 38.01 | 37.31 | 37.92 | 23,511 | +0.55(+1.47%) |
Mar 18, 2013 | 37.80 | 37.80 | 37.36 | 37.37 | 7,324 | -0.04(-0.11%) |
Mar 15, 2013 | 37.43 | 37.46 | 37.38 | 37.41 | 2,050 | -0.28(-0.75%) |
Mar 14, 2013 | 37.80 | 37.84 | 37.69 | 37.69 | 34,215 | +0.08(+0.22%) |
Mar 13, 2013 | 37.62 | 37.62 | 37.60 | 37.61 | 2,000 | -0.17(-0.45%) |
Mar 12, 2013 | 37.60 | 37.79 | 37.47 | 37.78 | 14,305 | -0.26(-0.69%) |
Mar 11, 2013 | 38.22 | 38.25 | 37.98 | 38.04 | 750 | -0.06(-0.15%) |
Mar 08, 2013 | 38.27 | 38.40 | 38.10 | 38.10 | 16,194 | -0.08(-0.21%) |
Mar 07, 2013 | 38.41 | 38.41 | 38.15 | 38.18 | 13,173 | -0.47(-1.23%) |
Mar 06, 2013 | 38.78 | 38.94 | 38.64 | 38.65 | 16,930 | +0.16(+0.43%) |
Mar 05, 2013 | 38.65 | 38.71 | 38.43 | 38.49 | 2,610 | -0.33(-0.85%) |
Mar 04, 2013 | 38.68 | 39.10 | 38.68 | 38.82 | 29,938 | +0.28(+0.73%) |
Mar 01, 2013 | 38.56 | 38.68 | 38.46 | 38.54 | 20,082 | +0.65(+1.72%) |
Feb 28, 2013 | 37.71 | 37.90 | 37.70 | 37.89 | 11,001 | +0.23(+0.61%) |
Feb 27, 2013 | 37.83 | 37.83 | 37.66 | 37.66 | 2,500 | -0.15(-0.40%) |
Feb 26, 2013 | 37.63 | 37.95 | 37.59 | 37.81 | 11,050 | +0.14(+0.37%) |
Feb 21, 2013 | 37.67 | 37.67 | 37.67 | 37.67 | 0 | +0.77(+2.09%) |
Feb 20, 2013 | 36.29 | 37.03 | 36.29 | 36.90 | 34,400 | +0.83(+2.31%) |
Feb 19, 2013 | 36.35 | 36.46 | 36.06 | 36.07 | 10,500 | -0.25(-0.70%) |
Feb 15, 2013 | 36.48 | 36.55 | 36.31 | 36.32 | 9,950 | +0.54(+1.51%) |
Feb 14, 2013 | 35.80 | 35.87 | 35.75 | 35.78 | 10,299 | -0.10(-0.28%) |
Feb 13, 2013 | 35.68 | 36.00 | 35.68 | 35.88 | 1,280 | +0.16(+0.45%) |
Feb 12, 2013 | 35.78 | 35.80 | 35.72 | 35.72 | 2,099 | -0.23(-0.63%) |
Feb 11, 2013 | 36.44 | 36.44 | 35.92 | 35.95 | 11,450 | -0.44(-1.20%) |
Feb 08, 2013 | 36.20 | 36.45 | 36.14 | 36.38 | 8,050 | +0.00(+0.01%) |
Feb 07, 2013 | 35.97 | 36.45 | 35.97 | 36.38 | 6,100 | +0.36(+1.00%) |
Feb 06, 2013 | 36.51 | 36.51 | 36.02 | 36.02 | 7,283 | -0.29(-0.80%) |
Feb 04, 2013 | 36.19 | 36.31 | 36.05 | 36.31 | 25,029 | +0.55(+1.54%) |
Feb 01, 2013 | 36.09 | 36.10 | 35.59 | 35.76 | 12,743 | -0.04(-0.10%) |
Jan 31, 2013 | 35.94 | 35.94 | 35.80 | 35.80 | 1,837 | +0.21(+0.60%) |
Jan 30, 2013 | 35.86 | 35.86 | 35.58 | 35.58 | 9,950 | -0.25(-0.69%) |
Jan 29, 2013 | 35.96 | 36.00 | 35.71 | 35.83 | 12,970 | -0.39(-1.08%) |
Jan 28, 2013 | 36.30 | 36.54 | 36.20 | 36.22 | 18,660 | -0.18(-0.48%) |
Jan 25, 2013 | 36.28 | 36.49 | 36.28 | 36.40 | 5,665 | -0.02(-0.06%) |
Jan 24, 2013 | 36.36 | 36.44 | 36.22 | 36.42 | 19,850 | -0.18(-0.49%) |
Jan 23, 2013 | 36.23 | 36.71 | 36.20 | 36.60 | 27,700 | +0.49(+1.36%) |
Jan 22, 2013 | 36.35 | 36.35 | 36.08 | 36.11 | 13,650 | -0.27(-0.73%) |
Jan 18, 2013 | 36.45 | 36.60 | 36.36 | 36.38 | 10,241 | -0.10(-0.29%) |
Jan 17, 2013 | 38.02 | 39.44 | 36.17 | 36.48 | 50,799 | -2.08(-5.39%) |
Jan 16, 2013 | 39.66 | 39.66 | 37.67 | 38.56 | 4,208 | +0.05(+0.13%) |
Jan 15, 2013 | 37.86 | 39.71 | 37.60 | 38.51 | 7,515 | +0.79(+2.09%) |
Jan 14, 2013 | 37.86 | 37.86 | 37.58 | 37.72 | 8,539 | +0.04(+0.11%) |
Jan 11, 2013 | 37.37 | 37.97 | 37.37 | 37.68 | 3,498 | +0.34(+0.91%) |
Jan 10, 2013 | 36.94 | 37.65 | 36.94 | 37.34 | 23,756 | -0.01(-0.03%) |
Jan 09, 2013 | 37.30 | 37.45 | 37.22 | 37.35 | 18,410 | +0.05(+0.14%) |
Jan 08, 2013 | 37.50 | 37.50 | 37.30 | 37.30 | 84,728 | -0.02(-0.06%) |
Jan 07, 2013 | 37.49 | 37.49 | 37.30 | 37.32 | 1,700 | -0.07(-0.19%) |
Jan 04, 2013 | 37.57 | 37.68 | 37.35 | 37.39 | 3,927 | -0.16(-0.43%) |
Jan 03, 2013 | 37.42 | 37.56 | 37.35 | 37.55 | 7,666 | +0.12(+0.32%) |
Jan 02, 2013 | 37.40 | 37.49 | 37.37 | 37.43 | 21,334 | -0.45(-1.19%) |
Dec 31, 2012 | 38.50 | 38.52 | 37.87 | 37.88 | 19,370 | -0.44(-1.15%) |
Dec 28, 2012 | 38.15 | 38.47 | 38.00 | 38.32 | 8,148 | +0.17(+0.45%) |
Dec 27, 2012 | 38.19 | 38.42 | 38.14 | 38.15 | 15,965 | -0.03(-0.08%) |
Dec 26, 2012 | 38.33 | 38.45 | 38.18 | 38.18 | 32,662 | -1.17(-2.97%) |
Dec 24, 2012 | 39.40 | 39.45 | 39.33 | 39.35 | 8,304 | +0.13(+0.33%) |
Dec 21, 2012 | 39.42 | 39.50 | 39.22 | 39.22 | 10,550 | +0.48(+1.24%) |
Dec 20, 2012 | 38.84 | 38.93 | 38.56 | 38.74 | 7,473 | -0.09(-0.23%) |
Dec 19, 2012 | 39.36 | 39.36 | 38.65 | 38.83 | 14,027 | -0.60(-1.52%) |
Dec 18, 2012 | 39.41 | 39.47 | 39.35 | 39.43 | 11,114 | -0.23(-0.58%) |
Dec 17, 2012 | 39.87 | 39.87 | 39.56 | 39.66 | 5,804 | -0.27(-0.68%) |
Dec 14, 2012 | 40.10 | 40.10 | 39.91 | 39.93 | 1,500 | -0.25(-0.62%) |
Dec 13, 2012 | 40.11 | 40.34 | 39.89 | 40.18 | 5,217 | +0.25(+0.63%) |
Dec 12, 2012 | 39.89 | 40.06 | 39.66 | 39.93 | 10,471 | -0.41(-1.02%) |
Dec 11, 2012 | 40.38 | 40.59 | 40.34 | 40.34 | 8,717 | -0.07(-0.17%) |
Dec 10, 2012 | 40.17 | 40.47 | 40.09 | 40.41 | 104,746 | +0.11(+0.28%) |
Dec 07, 2012 | 40.08 | 40.31 | 40.07 | 40.30 | 3,862 | +0.22(+0.54%) |
Dec 06, 2012 | 39.98 | 40.37 | 39.98 | 40.08 | 5,098 | +0.71(+1.81%) |
Dec 05, 2012 | 39.59 | 39.59 | 39.26 | 39.37 | 636 | +0.22(+0.56%) |
Dec 04, 2012 | 39.29 | 39.36 | 39.00 | 39.15 | 11,446 | +0.14(+0.36%) |
Nov 30, 2012 | 39.10 | 39.19 | 39.01 | 39.01 | 2,000 | -0.50(-1.27%) |
Nov 29, 2012 | 39.13 | 39.51 | 39.10 | 39.51 | 14,190 | -0.49(-1.23%) |
Nov 28, 2012 | 40.50 | 40.50 | 39.99 | 40.00 | 2,915 | +0.21(+0.53%) |
Nov 27, 2012 | 39.62 | 39.79 | 39.61 | 39.79 | 813 | +0.28(+0.71%) |
Nov 26, 2012 | 39.50 | 39.57 | 39.45 | 39.51 | 3,624 | +0.19(+0.48%) |
Nov 23, 2012 | 39.64 | 39.64 | 39.27 | 39.32 | 1,850 | -0.27(-0.68%) |
Nov 21, 2012 | 39.65 | 40.03 | 39.59 | 39.59 | 4,715 | -0.27(-0.68%) |
Nov 20, 2012 | 39.25 | 40.19 | 39.25 | 39.86 | 64,336 | +0.89(+2.28%) |
Nov 19, 2012 | 39.15 | 39.17 | 38.70 | 38.97 | 16,840 | -0.95(-2.38%) |
Nov 16, 2012 | 40.16 | 40.25 | 39.80 | 39.92 | 12,286 | -0.50(-1.24%) |
Nov 15, 2012 | 40.16 | 40.75 | 40.12 | 40.42 | 100,319 | +0.27(+0.67%) |
Nov 14, 2012 | 40.46 | 40.47 | 40.06 | 40.15 | 32,430 | -0.40(-0.99%) |
Nov 13, 2012 | 40.70 | 40.70 | 40.28 | 40.55 | 105,860 | +0.15(+0.37%) |
Nov 12, 2012 | 40.15 | 40.46 | 40.15 | 40.40 | 80,123 | +0.25(+0.63%) |
Nov 09, 2012 | 40.54 | 40.54 | 39.83 | 40.15 | 7,376 | -0.47(-1.16%) |
Nov 08, 2012 | 40.74 | 40.96 | 40.46 | 40.62 | 12,972 | -0.26(-0.64%) |
Nov 07, 2012 | 40.07 | 41.07 | 40.07 | 40.88 | 15,570 | +1.65(+4.21%) |
Nov 06, 2012 | 40.20 | 40.22 | 38.90 | 39.23 | 20,947 | -1.28(-3.16%) |
Nov 05, 2012 | 40.89 | 40.89 | 40.46 | 40.51 | 22,154 | -0.36(-0.88%) |
Nov 02, 2012 | 40.52 | 41.01 | 40.52 | 40.87 | 6,399 | +0.95(+2.38%) |
Nov 01, 2012 | 40.27 | 40.27 | 39.82 | 39.92 | 4,136 | -0.44(-1.09%) |
Oct 31, 2012 | 40.21 | 40.43 | 39.95 | 40.36 | 3,000 | -0.01(-0.02%) |
Oct 26, 2012 | 40.52 | 40.37 | 40.37 | 40.37 | 3,800 | -0.07(-0.17%) |
Oct 25, 2012 | 40.18 | 40.75 | 40.15 | 40.44 | 4,644 | -0.16(-0.39%) |
Oct 24, 2012 | 40.31 | 40.76 | 39.72 | 40.60 | 43,413 | +0.47(+1.17%) |
Oct 23, 2012 | 39.94 | 40.52 | 39.94 | 40.13 | 70,898 | +1.63(+4.23%) |
Oct 19, 2012 | 37.35 | 38.54 | 37.30 | 38.50 | 20,588 | +0.83(+2.20%) |
Oct 18, 2012 | 37.99 | 38.10 | 37.49 | 37.67 | 21,882 | -0.02(-0.04%) |
Oct 17, 2012 | 37.48 | 37.71 | 37.44 | 37.69 | 7,171 | +0.05(+0.12%) |
Oct 16, 2012 | 37.86 | 37.86 | 37.64 | 37.64 | 10,978 | -0.16(-0.42%) |
Oct 15, 2012 | 38.34 | 38.43 | 37.71 | 37.80 | 5,917 | -0.00(-0.00%) |
Oct 12, 2012 | 37.50 | 37.94 | 37.50 | 37.80 | 1,900 | +0.29(+0.79%) |
Oct 11, 2012 | 37.52 | 37.75 | 37.34 | 37.51 | 9,560 | -0.45(-1.18%) |
Oct 10, 2012 | 37.57 | 38.02 | 37.19 | 37.95 | 21,354 | +0.31(+0.83%) |
Oct 09, 2012 | 38.47 | 38.47 | 37.36 | 37.64 | 12,688 | -1.10(-2.84%) |
Oct 08, 2012 | 38.90 | 38.98 | 38.72 | 38.74 | 8,600 | +0.15(+0.39%) |
Oct 05, 2012 | 38.39 | 38.91 | 38.39 | 38.59 | 10,637 | +0.64(+1.69%) |
Oct 04, 2012 | 39.12 | 39.12 | 37.88 | 37.95 | 14,947 | -1.63(-4.12%) |
Oct 03, 2012 | 38.54 | 39.63 | 38.54 | 39.58 | 112,784 | +1.92(+5.10%) |
Oct 02, 2012 | 37.75 | 37.79 | 37.66 | 37.66 | 2,900 | -0.10(-0.26%) |
Oct 01, 2012 | 37.51 | 37.80 | 37.46 | 37.76 | 1,954 | -0.17(-0.45%) |
Sep 28, 2012 | 37.90 | 38.08 | 37.89 | 37.93 | 4,020 | +0.09(+0.24%) |
Sep 27, 2012 | 38.28 | 38.31 | 37.76 | 37.84 | 8,039 | -0.95(-2.45%) |
Sep 26, 2012 | 38.65 | 39.09 | 37.66 | 38.79 | 13,523 | +0.62(+1.63%) |
Sep 25, 2012 | 37.68 | 38.17 | 37.39 | 38.17 | 6,653 | +0.21(+0.55%) |
Sep 24, 2012 | 38.05 | 38.24 | 37.91 | 37.96 | 16,394 | +0.43(+1.15%) |
Sep 21, 2012 | 37.40 | 37.65 | 37.27 | 37.53 | 7,750 | -0.01(-0.03%) |
Sep 20, 2012 | 37.96 | 38.01 | 37.54 | 37.54 | 7,719 | -0.39(-1.03%) |
Sep 19, 2012 | 37.07 | 38.00 | 37.07 | 37.93 | 29,095 | +1.44(+3.95%) |
Sep 18, 2012 | 36.22 | 36.50 | 36.18 | 36.49 | 8,050 | +0.24(+0.67%) |
Sep 17, 2012 | 35.16 | 36.70 | 35.07 | 36.25 | 45,481 | +1.03(+2.92%) |
Sep 14, 2012 | 35.08 | 35.27 | 34.91 | 35.22 | 18,975 | -0.31(-0.88%) |
Sep 13, 2012 | 35.54 | 36.05 | 35.46 | 35.53 | 10,861 | -0.48(-1.33%) |
Sep 12, 2012 | 36.01 | 36.03 | 35.84 | 36.01 | 21,452 | +0.00(+0.00%) |
Sep 11, 2012 | 35.94 | 36.01 | 35.92 | 36.01 | 6,235 | -0.18(-0.50%) |
Sep 10, 2012 | 36.44 | 36.47 | 36.08 | 36.19 | 17,050 | -0.03(-0.08%) |
Sep 07, 2012 | 36.61 | 36.87 | 36.18 | 36.22 | 27,300 | -0.57(-1.56%) |
Sep 06, 2012 | 36.03 | 36.81 | 35.65 | 36.79 | 18,062 | +0.27(+0.75%) |
Sep 05, 2012 | 36.58 | 36.82 | 36.52 | 36.52 | 5,083 | -0.01(-0.03%) |
Sep 04, 2012 | 36.09 | 36.68 | 36.09 | 36.53 | 4,948 | +0.34(+0.94%) |
Aug 31, 2012 | 36.20 | 36.72 | 36.14 | 36.19 | 24,955 | -0.67(-1.82%) |
Aug 30, 2012 | 36.69 | 37.10 | 36.69 | 36.86 | 20,166 | +0.17(+0.46%) |
Aug 29, 2012 | 36.37 | 36.75 | 36.37 | 36.69 | 11,150 | +0.21(+0.58%) |
Aug 27, 2012 | 36.84 | 36.84 | 36.46 | 36.48 | 29,093 | +0.04(+0.11%) |
Aug 24, 2012 | 36.21 | 36.47 | 35.98 | 36.44 | 26,451 | +0.09(+0.25%) |
Aug 23, 2012 | 35.79 | 36.35 | 35.70 | 36.35 | 14,645 | +0.45(+1.25%) |
Aug 22, 2012 | 36.15 | 36.15 | 35.87 | 35.90 | 4,690 | -0.24(-0.66%) |
Aug 21, 2012 | 35.74 | 36.14 | 35.74 | 36.14 | 9,960 | -0.16(-0.44%) |
Aug 20, 2012 | 36.31 | 36.59 | 36.29 | 36.30 | 22,006 | +0.11(+0.30%) |
Aug 17, 2012 | 36.33 | 36.52 | 36.19 | 36.19 | 23,180 | -0.38(-1.04%) |
Aug 16, 2012 | 36.88 | 36.88 | 36.47 | 36.57 | 8,193 | -0.41(-1.11%) |
Aug 15, 2012 | 37.41 | 37.49 | 36.93 | 36.98 | 9,118 | -0.30(-0.80%) |
Aug 14, 2012 | 37.27 | 37.45 | 37.11 | 37.28 | 9,100 | -0.27(-0.72%) |
Aug 13, 2012 | 37.20 | 37.76 | 37.19 | 37.55 | 7,900 | +0.22(+0.59%) |
Aug 10, 2012 | 37.72 | 37.79 | 37.33 | 37.33 | 71,616 | +0.06(+0.16%) |
Aug 09, 2012 | 37.12 | 37.27 | 37.12 | 37.27 | 418 | -0.07(-0.19%) |
Aug 08, 2012 | 37.15 | 37.42 | 36.97 | 37.34 | 11,196 | +0.08(+0.21%) |
Aug 07, 2012 | 37.53 | 37.57 | 36.90 | 37.26 | 17,825 | -0.57(-1.51%) |
Aug 06, 2012 | 38.32 | 38.32 | 37.80 | 37.83 | 3,460 | -0.36(-0.94%) |
Aug 03, 2012 | 38.72 | 38.72 | 38.05 | 38.19 | 29,759 | -1.83(-4.57%) |
Aug 02, 2012 | 40.03 | 40.11 | 39.51 | 40.02 | 42,163 | +0.63(+1.60%) |
Aug 01, 2012 | 39.51 | 39.58 | 39.10 | 39.39 | 65,778 | -0.53(-1.33%) |
Jul 31, 2012 | 39.05 | 39.94 | 39.02 | 39.92 | 20,624 | +0.89(+2.28%) |
Jul 30, 2012 | 38.84 | 39.03 | 38.75 | 39.03 | 10,400 | +0.21(+0.54%) |
Jul 27, 2012 | 39.10 | 39.10 | 38.67 | 38.82 | 16,424 | -0.31(-0.79%) |
Jul 26, 2012 | 38.78 | 39.23 | 38.78 | 39.13 | 20,650 | -0.22(-0.56%) |
Jul 25, 2012 | 39.54 | 40.00 | 39.24 | 39.35 | 2,975 | -0.05(-0.13%) |
Jul 24, 2012 | 39.41 | 39.59 | 39.40 | 39.40 | 1,275 | -0.16(-0.40%) |
Jul 23, 2012 | 39.58 | 39.71 | 39.24 | 39.56 | 16,925 | +1.33(+3.48%) |
Jul 20, 2012 | 38.32 | 38.42 | 38.17 | 38.23 | 7,165 | +0.45(+1.19%) |
Jul 19, 2012 | 38.22 | 38.22 | 37.60 | 37.78 | 28,052 | -1.12(-2.88%) |
Jul 18, 2012 | 38.88 | 38.96 | 38.88 | 38.90 | 3,729 | -0.37(-0.94%) |
Jul 17, 2012 | 39.17 | 39.57 | 39.05 | 39.27 | 29,175 | -0.22(-0.56%) |
Jul 16, 2012 | 40.00 | 40.16 | 39.45 | 39.49 | 2,140 | -0.66(-1.64%) |
Jul 13, 2012 | 40.40 | 40.40 | 39.96 | 40.15 | 3,725 | -0.50(-1.23%) |
Jul 12, 2012 | 41.42 | 41.42 | 40.59 | 40.65 | 5,680 | +0.06(+0.15%) |
Jul 11, 2012 | 40.92 | 41.09 | 40.46 | 40.59 | 5,450 | -0.94(-2.26%) |
Jul 10, 2012 | 40.87 | 41.73 | 40.87 | 41.53 | 2,375 | +0.68(+1.66%) |
Jul 09, 2012 | 41.55 | 41.55 | 40.50 | 40.85 | 4,041 | -0.63(-1.52%) |
Jul 06, 2012 | 41.36 | 41.60 | 41.24 | 41.48 | 7,055 | +1.16(+2.88%) |
Jul 05, 2012 | 40.18 | 40.32 | 40.10 | 40.32 | 10,534 | +0.37(+0.93%) |
Jul 03, 2012 | 40.26 | 40.32 | 39.82 | 39.95 | 22,351 | -1.97(-4.70%) |
Jul 02, 2012 | 41.95 | 42.71 | 41.54 | 41.92 | 60,337 | +0.47(+1.13%) |
Jun 29, 2012 | 43.12 | 43.36 | 41.14 | 41.45 | 50,696 | -3.58(-7.95%) |
Jun 28, 2012 | 45.05 | 45.47 | 44.98 | 45.03 | 7,972 | +0.93(+2.11%) |
Jun 27, 2012 | 44.12 | 44.29 | 43.90 | 44.10 | 15,512 | -0.54(-1.21%) |
Jun 26, 2012 | 44.72 | 45.09 | 44.54 | 44.64 | 4,770 | +0.01(+0.02%) |
Jun 25, 2012 | 45.13 | 45.13 | 44.63 | 44.63 | 3,848 | +0.46(+1.04%) |
Jun 22, 2012 | 45.10 | 45.13 | 44.17 | 44.17 | 4,777 | -1.06(-2.34%) |
Jun 21, 2012 | 43.99 | 45.39 | 43.85 | 45.23 | 27,267 | +1.44(+3.29%) |
Jun 20, 2012 | 42.66 | 43.88 | 42.63 | 43.79 | 45,800 | +1.69(+4.01%) |
Jun 19, 2012 | 42.02 | 42.23 | 42.02 | 42.10 | 12,340 | -0.49(-1.15%) |
Jun 18, 2012 | 42.97 | 43.03 | 42.50 | 42.59 | 12,435 | +0.42(+1.00%) |
Jun 15, 2012 | 42.21 | 42.42 | 42.15 | 42.17 | 9,040 | +0.05(+0.12%) |
Jun 14, 2012 | 42.89 | 42.89 | 41.97 | 42.12 | 6,205 | -0.82(-1.91%) |
Jun 13, 2012 | 43.02 | 43.11 | 42.30 | 42.94 | 7,176 | +0.44(+1.04%) |
Jun 12, 2012 | 42.72 | 42.91 | 42.50 | 42.50 | 4,687 | -0.99(-2.28%) |
Jun 11, 2012 | 42.01 | 43.59 | 42.01 | 43.49 | 17,383 | +1.43(+3.40%) |
Jun 08, 2012 | 42.97 | 42.97 | 41.98 | 42.06 | 12,439 | -0.07(-0.17%) |
Jun 07, 2012 | 40.73 | 42.32 | 40.73 | 42.13 | 14,080 | +0.59(+1.42%) |
Jun 06, 2012 | 41.65 | 41.83 | 41.04 | 41.54 | 450,917 | -0.61(-1.45%) |
Jun 05, 2012 | 42.24 | 42.35 | 42.07 | 42.15 | 7,473 | +0.04(+0.09%) |
Jun 04, 2012 | 42.65 | 42.86 | 42.11 | 42.11 | 41,054 | -0.49(-1.15%) |
Jun 01, 2012 | 42.28 | 43.02 | 42.13 | 42.60 | 55,499 | +1.54(+3.75%) |
May 31, 2012 | 40.60 | 41.26 | 40.59 | 41.06 | 23,476 | +0.49(+1.21%) |
May 30, 2012 | 39.97 | 40.71 | 39.97 | 40.57 | 44,991 | +1.32(+3.36%) |
May 29, 2012 | 38.86 | 39.36 | 38.58 | 39.25 | 26,318 | +0.07(+0.18%) |
May 25, 2012 | 39.07 | 39.25 | 39.07 | 39.18 | 7,407 | +0.02(+0.05%) |
May 24, 2012 | 39.26 | 39.40 | 39.00 | 39.16 | 11,252 | -0.18(-0.46%) |
May 23, 2012 | 39.05 | 39.81 | 38.52 | 39.34 | 10,622 | +0.42(+1.08%) |
May 22, 2012 | 38.51 | 39.07 | 38.48 | 38.92 | 8,669 | +0.74(+1.95%) |
May 21, 2012 | 38.78 | 38.78 | 38.18 | 38.18 | 11,765 | -0.78(-2.01%) |
May 18, 2012 | 38.67 | 38.96 | 38.55 | 38.96 | 7,536 | +0.46(+1.19%) |
May 17, 2012 | 37.96 | 38.50 | 37.96 | 38.50 | 11,442 | +0.21(+0.55%) |
May 16, 2012 | 38.26 | 38.70 | 37.27 | 38.29 | 15,877 | +0.19(+0.50%) |
May 15, 2012 | 37.46 | 38.18 | 37.43 | 38.10 | 22,453 | +0.41(+1.09%) |
May 14, 2012 | 37.60 | 37.84 | 37.50 | 37.69 | 16,251 | +0.67(+1.81%) |
May 11, 2012 | 37.15 | 37.15 | 36.64 | 37.02 | 4,711 | +0.21(+0.57%) |
May 10, 2012 | 36.47 | 36.81 | 36.35 | 36.81 | 6,275 | +0.07(+0.19%) |
May 09, 2012 | 37.04 | 39.20 | 34.68 | 36.74 | 12,502 | +0.31(+0.85%) |
May 08, 2012 | 36.68 | 37.20 | 36.42 | 36.43 | 12,507 | +0.24(+0.66%) |
May 07, 2012 | 36.54 | 36.87 | 36.18 | 36.19 | 17,651 | +0.09(+0.26%) |
May 04, 2012 | 35.60 | 36.41 | 35.46 | 36.10 | 57,088 | +1.41(+4.06%) |
May 03, 2012 | 34.30 | 34.77 | 34.30 | 34.69 | 12,480 | +0.84(+2.48%) |
May 02, 2012 | 33.70 | 33.90 | 33.69 | 33.85 | 5,791 | +0.19(+0.56%) |