Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.17 | 43.29 | 43.02 | 43.16 | 354,121 | -0.02(-0.05%) |
Apr 29, 2013 | 43.13 | 43.27 | 42.95 | 43.18 | 479,306 | +0.19(+0.43%) |
Apr 26, 2013 | 42.85 | 43.04 | 42.61 | 42.99 | 499,468 | +0.08(+0.18%) |
Apr 25, 2013 | 43.20 | 43.20 | 42.23 | 42.92 | 1,093,219 | -0.49(-1.12%) |
Apr 24, 2013 | 43.22 | 43.64 | 42.79 | 43.40 | 901,972 | -0.67(-1.52%) |
Apr 23, 2013 | 44.03 | 44.24 | 43.91 | 44.07 | 627,131 | +0.33(+0.75%) |
Apr 22, 2013 | 43.91 | 44.02 | 43.19 | 43.74 | 427,219 | -0.07(-0.16%) |
Apr 19, 2013 | 43.42 | 43.87 | 43.27 | 43.82 | 235,975 | +0.45(+1.04%) |
Apr 18, 2013 | 43.83 | 43.83 | 43.22 | 43.37 | 443,234 | -0.33(-0.75%) |
Apr 17, 2013 | 43.89 | 44.04 | 43.22 | 43.69 | 530,489 | -0.46(-1.05%) |
Apr 16, 2013 | 44.01 | 44.17 | 43.54 | 44.16 | 503,777 | +0.46(+1.05%) |
Apr 15, 2013 | 44.38 | 44.46 | 43.69 | 43.70 | 501,747 | -0.93(-2.08%) |
Apr 12, 2013 | 44.57 | 44.92 | 44.23 | 44.63 | 487,934 | +0.05(+0.11%) |
Apr 11, 2013 | 44.68 | 44.76 | 44.47 | 44.58 | 460,176 | -0.16(-0.35%) |
Apr 10, 2013 | 44.66 | 44.77 | 44.54 | 44.74 | 419,611 | +0.34(+0.77%) |
Apr 09, 2013 | 44.52 | 44.57 | 44.02 | 44.39 | 297,320 | -0.09(-0.21%) |
Apr 08, 2013 | 44.36 | 44.49 | 44.01 | 44.49 | 379,962 | +0.19(+0.42%) |
Apr 05, 2013 | 44.04 | 44.32 | 43.58 | 44.30 | 368,578 | -0.15(-0.34%) |
Apr 04, 2013 | 43.97 | 44.47 | 43.77 | 44.45 | 578,840 | +0.54(+1.24%) |
Apr 03, 2013 | 44.42 | 44.47 | 43.75 | 43.91 | 556,083 | -0.48(-1.08%) |
Apr 02, 2013 | 44.66 | 44.70 | 44.25 | 44.39 | 513,093 | -0.19(-0.43%) |
Apr 01, 2013 | 44.70 | 44.83 | 44.48 | 44.58 | 523,450 | -0.09(-0.21%) |
Mar 28, 2013 | 44.54 | 44.72 | 44.40 | 44.67 | 511,261 | +0.05(+0.11%) |
Mar 27, 2013 | 44.34 | 44.68 | 44.22 | 44.62 | 311,113 | +0.01(+0.02%) |
Mar 26, 2013 | 44.64 | 44.74 | 44.38 | 44.62 | 283,171 | +0.06(+0.14%) |
Mar 25, 2013 | 44.56 | 44.60 | 44.29 | 44.55 | 436,572 | +0.14(+0.31%) |
Mar 22, 2013 | 44.13 | 44.42 | 43.99 | 44.42 | 857,404 | +0.27(+0.62%) |
Mar 21, 2013 | 43.97 | 44.34 | 43.91 | 44.14 | 425,900 | -0.01(-0.02%) |
Mar 20, 2013 | 44.04 | 44.38 | 43.97 | 44.15 | 342,582 | +0.34(+0.77%) |
Mar 19, 2013 | 43.63 | 43.88 | 43.48 | 43.82 | 316,849 | +0.25(+0.57%) |
Mar 18, 2013 | 43.12 | 43.79 | 42.84 | 43.57 | 775,531 | -0.50(-1.13%) |
Mar 15, 2013 | 44.04 | 44.09 | 43.80 | 44.07 | 745,816 | +0.14(+0.31%) |
Mar 14, 2013 | 43.81 | 43.93 | 43.67 | 43.93 | 327,491 | +0.13(+0.29%) |
Mar 13, 2013 | 43.82 | 43.88 | 43.68 | 43.80 | 301,952 | +0.10(+0.23%) |
Mar 12, 2013 | 43.70 | 43.84 | 43.45 | 43.70 | 459,296 | -0.03(-0.07%) |
Mar 11, 2013 | 43.46 | 43.82 | 43.46 | 43.73 | 358,126 | +0.16(+0.36%) |
Mar 08, 2013 | 43.83 | 43.97 | 43.41 | 43.57 | 384,260 | -0.01(-0.02%) |
Mar 07, 2013 | 43.49 | 43.65 | 43.37 | 43.58 | 517,768 | +0.15(+0.35%) |
Mar 06, 2013 | 43.59 | 43.69 | 43.29 | 43.43 | 403,074 | -0.01(-0.02%) |
Mar 05, 2013 | 43.54 | 43.80 | 43.34 | 43.44 | 397,436 | +0.10(+0.23%) |
Mar 04, 2013 | 43.02 | 43.39 | 43.02 | 43.34 | 337,468 | +0.19(+0.43%) |
Mar 01, 2013 | 43.04 | 43.29 | 42.66 | 43.15 | 606,768 | -0.11(-0.26%) |
Feb 28, 2013 | 43.12 | 43.51 | 43.04 | 43.27 | 655,525 | +0.24(+0.55%) |
Feb 27, 2013 | 42.69 | 43.21 | 42.47 | 43.03 | 338,485 | +0.30(+0.70%) |
Feb 26, 2013 | 42.85 | 42.90 | 42.38 | 42.73 | 566,960 | +0.18(+0.42%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.55 | 42.55 | 416,902 | -0.84(-1.93%) |
Feb 22, 2013 | 43.45 | 43.54 | 43.23 | 43.39 | 635,470 | +0.15(+0.34%) |
Feb 21, 2013 | 43.54 | 43.71 | 43.16 | 43.24 | 594,995 | -0.34(-0.78%) |
Feb 20, 2013 | 43.59 | 43.71 | 43.47 | 43.58 | 745,466 | -0.05(-0.11%) |
Feb 19, 2013 | 43.37 | 43.63 | 43.32 | 43.63 | 558,540 | +0.32(+0.74%) |
Feb 15, 2013 | 43.60 | 43.71 | 43.26 | 43.31 | 460,384 | -0.04(-0.08%) |
Feb 14, 2013 | 43.28 | 43.52 | 43.20 | 43.35 | 484,426 | -0.06(-0.15%) |
Feb 13, 2013 | 43.03 | 43.41 | 42.74 | 43.41 | 719,277 | +0.55(+1.29%) |
Feb 12, 2013 | 42.28 | 42.96 | 42.21 | 42.86 | 492,341 | +0.62(+1.46%) |
Feb 11, 2013 | 42.45 | 42.45 | 42.15 | 42.24 | 520,108 | -0.25(-0.58%) |
Feb 08, 2013 | 42.57 | 42.63 | 42.38 | 42.49 | 391,117 | -0.01(-0.03%) |
Feb 07, 2013 | 42.46 | 42.55 | 42.00 | 42.50 | 524,531 | +0.02(+0.05%) |
Feb 06, 2013 | 42.37 | 42.60 | 42.08 | 42.48 | 632,136 | +0.72(+1.73%) |
Feb 04, 2013 | 41.68 | 41.89 | 41.60 | 41.76 | 506,327 | -0.18(-0.44%) |
Feb 01, 2013 | 42.18 | 42.18 | 41.43 | 41.94 | 808,860 | +0.21(+0.49%) |
Jan 31, 2013 | 42.05 | 42.05 | 41.57 | 41.74 | 828,627 | -0.25(-0.59%) |
Jan 30, 2013 | 41.55 | 42.40 | 41.55 | 41.99 | 890,432 | +0.47(+1.14%) |
Jan 29, 2013 | 41.61 | 41.79 | 41.37 | 41.51 | 1,182,058 | -0.03(-0.07%) |
Jan 28, 2013 | 41.34 | 41.59 | 41.15 | 41.54 | 404,977 | +0.28(+0.67%) |
Jan 25, 2013 | 41.40 | 41.46 | 41.07 | 41.26 | 531,541 | +0.00(+0.00%) |
Jan 24, 2013 | 41.23 | 41.65 | 41.12 | 41.26 | 437,187 | +0.01(+0.02%) |
Jan 23, 2013 | 41.27 | 41.37 | 41.02 | 41.26 | 509,087 | -0.11(-0.26%) |
Jan 22, 2013 | 41.32 | 41.62 | 41.18 | 41.36 | 357,176 | +0.10(+0.24%) |
Jan 18, 2013 | 41.39 | 41.48 | 41.04 | 41.26 | 320,183 | +0.09(+0.22%) |
Jan 17, 2013 | 40.88 | 41.30 | 40.83 | 41.17 | 318,349 | +0.38(+0.94%) |
Jan 16, 2013 | 40.60 | 40.87 | 40.51 | 40.79 | 272,398 | +0.19(+0.47%) |
Jan 15, 2013 | 40.23 | 40.82 | 40.23 | 40.60 | 517,012 | +0.16(+0.40%) |
Jan 14, 2013 | 40.37 | 40.51 | 40.23 | 40.43 | 286,704 | +0.05(+0.12%) |
Jan 11, 2013 | 40.29 | 40.45 | 40.00 | 40.38 | 560,069 | -0.09(-0.21%) |
Jan 10, 2013 | 40.28 | 40.47 | 39.80 | 40.47 | 760,888 | +0.09(+0.21%) |
Jan 09, 2013 | 40.28 | 40.43 | 40.19 | 40.38 | 481,422 | +0.19(+0.48%) |
Jan 08, 2013 | 40.24 | 40.37 | 39.87 | 40.19 | 555,738 | -0.12(-0.30%) |
Jan 07, 2013 | 40.20 | 40.51 | 39.91 | 40.31 | 598,796 | -0.13(-0.33%) |
Jan 04, 2013 | 39.95 | 40.50 | 39.84 | 40.45 | 684,404 | +0.52(+1.31%) |
Jan 03, 2013 | 39.53 | 40.06 | 39.38 | 39.92 | 916,796 | +0.41(+1.04%) |
Jan 02, 2013 | 39.03 | 39.51 | 38.44 | 39.51 | 751,185 | +1.07(+2.78%) |
Dec 31, 2012 | 38.27 | 38.49 | 38.17 | 38.44 | 402,690 | +0.11(+0.30%) |
Dec 28, 2012 | 38.19 | 38.50 | 38.04 | 38.33 | 382,002 | -0.11(-0.28%) |
Dec 27, 2012 | 38.53 | 38.61 | 37.99 | 38.43 | 393,142 | -0.04(-0.09%) |
Dec 26, 2012 | 38.71 | 38.85 | 38.34 | 38.47 | 513,908 | -0.28(-0.71%) |
Dec 24, 2012 | 38.65 | 38.84 | 38.60 | 38.75 | 137,491 | -0.06(-0.16%) |
Dec 21, 2012 | 38.90 | 39.18 | 38.77 | 38.81 | 1,148,880 | -0.38(-0.96%) |
Dec 20, 2012 | 39.13 | 39.39 | 38.92 | 39.19 | 474,991 | +0.05(+0.13%) |
Dec 19, 2012 | 39.03 | 39.53 | 39.02 | 39.14 | 501,734 | +0.04(+0.09%) |
Dec 18, 2012 | 38.87 | 39.14 | 38.80 | 39.10 | 564,615 | +0.24(+0.62%) |
Dec 17, 2012 | 38.35 | 38.89 | 38.21 | 38.86 | 496,815 | +0.68(+1.78%) |
Dec 14, 2012 | 38.21 | 38.60 | 38.07 | 38.18 | 275,825 | -0.09(-0.24%) |
Dec 13, 2012 | 38.43 | 38.54 | 37.99 | 38.27 | 968,777 | -0.11(-0.30%) |
Dec 12, 2012 | 38.55 | 38.77 | 38.25 | 38.38 | 1,037,896 | -0.13(-0.33%) |
Dec 11, 2012 | 38.46 | 38.68 | 38.40 | 38.51 | 997,033 | +0.10(+0.26%) |
Dec 10, 2012 | 38.34 | 38.75 | 38.10 | 38.41 | 1,038,442 | +0.14(+0.37%) |
Dec 07, 2012 | 38.42 | 38.46 | 38.03 | 38.27 | 432,869 | -0.06(-0.15%) |
Dec 06, 2012 | 38.07 | 38.46 | 37.87 | 38.33 | 675,397 | +0.30(+0.78%) |
Dec 05, 2012 | 38.17 | 38.26 | 37.93 | 38.03 | 547,883 | -0.09(-0.22%) |
Dec 04, 2012 | 38.35 | 38.38 | 37.90 | 38.12 | 844,227 | -0.59(-1.52%) |
Nov 30, 2012 | 38.77 | 39.11 | 38.51 | 38.70 | 539,727 | +0.03(+0.07%) |
Nov 29, 2012 | 38.83 | 39.20 | 38.41 | 38.68 | 353,740 | +0.06(+0.17%) |
Nov 28, 2012 | 38.27 | 38.73 | 37.83 | 38.61 | 643,718 | -0.01(-0.02%) |
Nov 27, 2012 | 39.12 | 39.22 | 38.60 | 38.62 | 462,223 | -0.55(-1.40%) |
Nov 26, 2012 | 39.17 | 39.34 | 38.88 | 39.17 | 379,580 | -0.20(-0.50%) |
Nov 23, 2012 | 38.68 | 39.36 | 38.60 | 39.36 | 148,655 | +0.72(+1.87%) |
Nov 21, 2012 | 38.88 | 39.35 | 38.42 | 38.64 | 177,810 | -0.13(-0.33%) |
Nov 20, 2012 | 38.56 | 38.95 | 38.26 | 38.77 | 935,334 | +0.27(+0.69%) |
Nov 19, 2012 | 38.60 | 38.60 | 38.19 | 38.50 | 671,605 | +0.32(+0.85%) |
Nov 16, 2012 | 38.27 | 38.51 | 37.88 | 38.18 | 773,196 | -0.06(-0.15%) |
Nov 15, 2012 | 38.23 | 38.68 | 38.06 | 38.23 | 510,031 | -0.03(-0.07%) |
Nov 14, 2012 | 38.91 | 39.32 | 38.21 | 38.26 | 412,799 | -0.65(-1.66%) |
Nov 13, 2012 | 39.10 | 39.50 | 38.88 | 38.91 | 292,940 | -0.41(-1.04%) |
Nov 12, 2012 | 39.49 | 39.49 | 39.17 | 39.31 | 268,002 | +0.11(+0.27%) |
Nov 09, 2012 | 39.09 | 39.88 | 39.05 | 39.21 | 446,568 | -0.04(-0.09%) |
Nov 08, 2012 | 39.50 | 39.60 | 39.23 | 39.24 | 703,475 | -0.22(-0.55%) |
Nov 07, 2012 | 39.88 | 39.91 | 39.26 | 39.46 | 940,066 | -0.85(-2.11%) |
Nov 06, 2012 | 39.98 | 40.49 | 39.87 | 40.31 | 563,416 | +0.63(+1.58%) |
Nov 05, 2012 | 39.55 | 39.76 | 39.19 | 39.69 | 359,749 | +0.06(+0.16%) |
Nov 02, 2012 | 40.06 | 40.09 | 39.47 | 39.62 | 809,910 | -0.20(-0.51%) |
Nov 01, 2012 | 38.94 | 39.83 | 38.50 | 39.83 | 951,058 | +0.98(+2.51%) |
Oct 31, 2012 | 38.79 | 38.92 | 38.58 | 38.85 | 593,656 | +0.03(+0.07%) |
Oct 26, 2012 | 39.01 | 38.82 | 38.82 | 38.82 | 785,999 | -0.25(-0.63%) |
Oct 25, 2012 | 38.41 | 39.08 | 38.10 | 39.07 | 1,288,439 | +1.04(+2.73%) |
Oct 24, 2012 | 38.64 | 38.91 | 37.82 | 38.03 | 802,598 | -0.30(-0.79%) |
Oct 23, 2012 | 38.13 | 38.51 | 37.87 | 38.33 | 991,542 | +0.05(+0.13%) |
Oct 19, 2012 | 38.38 | 38.43 | 37.96 | 38.28 | 701,145 | -0.11(-0.29%) |
Oct 18, 2012 | 38.36 | 38.68 | 38.31 | 38.39 | 801,315 | -0.03(-0.07%) |
Oct 17, 2012 | 38.44 | 38.83 | 38.29 | 38.42 | 680,856 | +0.07(+0.18%) |
Oct 16, 2012 | 39.26 | 39.27 | 38.24 | 38.35 | 844,593 | -0.91(-2.31%) |
Oct 15, 2012 | 39.51 | 39.61 | 38.91 | 39.26 | 608,495 | -0.13(-0.32%) |
Oct 12, 2012 | 40.05 | 40.26 | 39.19 | 39.38 | 440,505 | -0.87(-2.16%) |
Oct 11, 2012 | 40.49 | 40.55 | 40.13 | 40.26 | 276,321 | +0.08(+0.21%) |
Oct 10, 2012 | 40.28 | 40.44 | 40.07 | 40.17 | 228,191 | -0.04(-0.09%) |
Oct 09, 2012 | 40.14 | 40.47 | 39.93 | 40.21 | 405,461 | -0.37(-0.92%) |
Oct 08, 2012 | 40.58 | 40.80 | 40.49 | 40.58 | 326,740 | -0.19(-0.47%) |
Oct 05, 2012 | 40.83 | 41.04 | 40.66 | 40.77 | 476,055 | +0.03(+0.07%) |
Oct 04, 2012 | 40.49 | 40.80 | 40.40 | 40.74 | 602,472 | +0.39(+0.96%) |
Oct 03, 2012 | 40.32 | 40.54 | 40.07 | 40.35 | 310,847 | +0.11(+0.28%) |
Oct 02, 2012 | 40.23 | 40.30 | 39.90 | 40.24 | 501,084 | +0.15(+0.39%) |
Oct 01, 2012 | 40.38 | 40.54 | 39.87 | 40.09 | 611,048 | -0.26(-0.64%) |
Sep 28, 2012 | 40.48 | 40.54 | 40.27 | 40.35 | 419,745 | -0.32(-0.78%) |
Sep 27, 2012 | 40.52 | 40.92 | 40.35 | 40.66 | 321,250 | +0.22(+0.56%) |
Sep 26, 2012 | 40.59 | 40.72 | 40.33 | 40.44 | 500,691 | -0.13(-0.33%) |
Sep 25, 2012 | 40.99 | 41.23 | 40.52 | 40.57 | 608,322 | -0.24(-0.59%) |
Sep 24, 2012 | 40.59 | 41.01 | 40.28 | 40.81 | 276,194 | +0.07(+0.17%) |
Sep 21, 2012 | 41.25 | 41.54 | 40.73 | 40.74 | 924,557 | -0.05(-0.12%) |
Sep 20, 2012 | 40.98 | 41.17 | 40.57 | 40.79 | 376,273 | -0.48(-1.16%) |
Sep 19, 2012 | 41.11 | 41.57 | 41.01 | 41.27 | 307,806 | +0.15(+0.38%) |
Sep 18, 2012 | 41.04 | 41.44 | 40.96 | 41.11 | 300,181 | -0.04(-0.10%) |
Sep 17, 2012 | 41.91 | 41.97 | 41.15 | 41.16 | 444,492 | -0.84(-2.01%) |
Sep 14, 2012 | 41.58 | 42.30 | 41.54 | 42.00 | 424,139 | +0.46(+1.12%) |
Sep 13, 2012 | 40.96 | 41.69 | 40.69 | 41.53 | 406,234 | +0.58(+1.41%) |
Sep 12, 2012 | 40.82 | 41.10 | 40.73 | 40.96 | 276,336 | +0.28(+0.69%) |
Sep 11, 2012 | 40.59 | 40.88 | 40.47 | 40.68 | 273,404 | +0.15(+0.38%) |
Sep 10, 2012 | 40.54 | 40.77 | 40.40 | 40.52 | 275,287 | -0.08(-0.19%) |
Sep 07, 2012 | 40.52 | 40.83 | 40.44 | 40.60 | 323,441 | +0.08(+0.21%) |
Sep 06, 2012 | 39.94 | 40.59 | 39.82 | 40.52 | 562,428 | +0.87(+2.20%) |
Sep 05, 2012 | 39.61 | 39.86 | 39.39 | 39.64 | 544,914 | +0.04(+0.11%) |
Sep 04, 2012 | 39.03 | 39.68 | 38.85 | 39.60 | 482,728 | +0.54(+1.38%) |
Aug 31, 2012 | 39.36 | 39.41 | 38.89 | 39.06 | 312,780 | -0.02(-0.05%) |
Aug 30, 2012 | 39.18 | 39.24 | 38.91 | 39.08 | 197,268 | -0.28(-0.71%) |
Aug 29, 2012 | 39.05 | 39.45 | 38.76 | 39.36 | 224,055 | +0.30(+0.76%) |
Aug 27, 2012 | 39.19 | 39.38 | 39.05 | 39.07 | 254,533 | -0.07(-0.18%) |
Aug 24, 2012 | 39.12 | 39.36 | 39.10 | 39.14 | 325,974 | +0.03(+0.09%) |
Aug 23, 2012 | 39.60 | 39.62 | 39.10 | 39.10 | 339,730 | -0.56(-1.41%) |
Aug 22, 2012 | 39.74 | 39.77 | 39.41 | 39.66 | 522,703 | -0.08(-0.21%) |
Aug 21, 2012 | 39.62 | 40.02 | 39.61 | 39.74 | 503,634 | +0.14(+0.35%) |
Aug 20, 2012 | 39.53 | 39.75 | 39.50 | 39.60 | 256,624 | +0.08(+0.19%) |
Aug 17, 2012 | 39.28 | 39.58 | 39.17 | 39.53 | 305,206 | +0.20(+0.50%) |
Aug 16, 2012 | 39.16 | 39.43 | 39.05 | 39.33 | 201,898 | +0.18(+0.46%) |
Aug 15, 2012 | 38.96 | 39.28 | 38.83 | 39.15 | 185,483 | +0.09(+0.23%) |
Aug 14, 2012 | 39.01 | 39.41 | 38.94 | 39.06 | 421,063 | +0.29(+0.74%) |
Aug 13, 2012 | 38.59 | 38.81 | 38.41 | 38.78 | 161,013 | +0.06(+0.14%) |
Aug 10, 2012 | 38.88 | 38.88 | 38.52 | 38.72 | 239,790 | -0.21(-0.54%) |
Aug 09, 2012 | 38.76 | 39.09 | 38.71 | 38.93 | 243,987 | +0.09(+0.23%) |
Aug 08, 2012 | 38.57 | 38.97 | 38.48 | 38.84 | 259,310 | +0.16(+0.41%) |
Aug 07, 2012 | 38.54 | 38.96 | 38.48 | 38.68 | 412,846 | +0.22(+0.56%) |
Aug 06, 2012 | 38.79 | 39.05 | 38.43 | 38.46 | 201,485 | -0.21(-0.54%) |
Aug 03, 2012 | 38.43 | 38.84 | 38.31 | 38.67 | 393,885 | +0.87(+2.30%) |
Aug 02, 2012 | 37.79 | 38.01 | 37.53 | 37.80 | 445,247 | -0.38(-1.00%) |
Aug 01, 2012 | 38.64 | 38.94 | 38.16 | 38.18 | 446,125 | -0.34(-0.89%) |
Jul 31, 2012 | 38.62 | 38.76 | 38.50 | 38.53 | 510,541 | -0.11(-0.29%) |
Jul 30, 2012 | 38.89 | 38.98 | 38.61 | 38.64 | 329,559 | -0.26(-0.66%) |
Jul 27, 2012 | 38.39 | 39.05 | 38.19 | 38.89 | 654,473 | +0.68(+1.77%) |
Jul 26, 2012 | 38.40 | 38.61 | 38.14 | 38.22 | 403,778 | +0.07(+0.18%) |
Jul 25, 2012 | 38.66 | 38.97 | 37.62 | 38.15 | 1,057,514 | -0.57(-1.47%) |
Jul 24, 2012 | 38.87 | 39.03 | 38.46 | 38.72 | 720,120 | -0.19(-0.48%) |
Jul 23, 2012 | 38.73 | 38.97 | 38.62 | 38.91 | 543,169 | -0.40(-1.01%) |
Jul 20, 2012 | 39.92 | 39.97 | 39.29 | 39.31 | 465,541 | -0.76(-1.89%) |
Jul 19, 2012 | 40.58 | 40.82 | 40.06 | 40.06 | 491,293 | -0.49(-1.22%) |
Jul 18, 2012 | 40.32 | 40.68 | 40.20 | 40.56 | 548,541 | +0.24(+0.60%) |
Jul 17, 2012 | 40.20 | 40.37 | 39.69 | 40.32 | 277,855 | +0.36(+0.89%) |
Jul 16, 2012 | 39.86 | 40.24 | 39.63 | 39.96 | 402,271 | +0.01(+0.04%) |
Jul 13, 2012 | 39.06 | 40.02 | 39.01 | 39.95 | 663,785 | +0.98(+2.52%) |
Jul 12, 2012 | 39.26 | 39.65 | 38.93 | 38.96 | 730,149 | -0.49(-1.25%) |
Jul 11, 2012 | 39.52 | 39.86 | 39.35 | 39.46 | 863,206 | -0.37(-0.93%) |
Jul 10, 2012 | 40.40 | 40.48 | 39.74 | 39.83 | 421,354 | -0.31(-0.78%) |
Jul 09, 2012 | 40.13 | 40.17 | 39.79 | 40.14 | 300,098 | +0.03(+0.09%) |
Jul 06, 2012 | 40.04 | 40.23 | 39.79 | 40.11 | 495,317 | -0.32(-0.79%) |
Jul 05, 2012 | 40.49 | 40.59 | 40.22 | 40.43 | 404,038 | -0.02(-0.05%) |
Jul 03, 2012 | 40.11 | 40.45 | 40.06 | 40.45 | 142,329 | +0.22(+0.54%) |
Jul 02, 2012 | 40.03 | 40.25 | 39.91 | 40.23 | 356,669 | +0.19(+0.47%) |
Jun 29, 2012 | 39.76 | 40.05 | 39.69 | 40.04 | 463,000 | +0.85(+2.17%) |
Jun 28, 2012 | 38.85 | 39.19 | 38.43 | 39.19 | 614,172 | -0.07(-0.18%) |
Jun 27, 2012 | 38.80 | 39.38 | 38.55 | 39.26 | 346,640 | +0.52(+1.33%) |
Jun 26, 2012 | 38.64 | 38.96 | 38.43 | 38.75 | 276,202 | +0.13(+0.34%) |
Jun 25, 2012 | 38.86 | 38.86 | 38.55 | 38.62 | 304,209 | -0.72(-1.82%) |
Jun 22, 2012 | 38.96 | 39.48 | 38.77 | 39.33 | 549,836 | +0.63(+1.64%) |
Jun 21, 2012 | 39.40 | 39.67 | 38.66 | 38.70 | 494,430 | -0.61(-1.54%) |
Jun 20, 2012 | 39.35 | 39.47 | 39.05 | 39.31 | 431,985 | -0.04(-0.11%) |
Jun 19, 2012 | 39.05 | 39.58 | 39.03 | 39.35 | 402,050 | +0.43(+1.11%) |
Jun 18, 2012 | 38.60 | 39.05 | 38.47 | 38.92 | 350,078 | +0.13(+0.34%) |
Jun 15, 2012 | 38.53 | 39.07 | 38.32 | 38.78 | 646,904 | +0.32(+0.83%) |
Jun 14, 2012 | 38.06 | 38.59 | 38.04 | 38.46 | 428,973 | +0.45(+1.19%) |
Jun 13, 2012 | 38.64 | 38.80 | 37.86 | 38.01 | 865,306 | -0.72(-1.85%) |
Jun 12, 2012 | 38.36 | 38.73 | 38.10 | 38.73 | 395,840 | +0.45(+1.18%) |
Jun 11, 2012 | 39.15 | 39.24 | 38.25 | 38.27 | 469,349 | -0.58(-1.51%) |
Jun 08, 2012 | 38.42 | 38.99 | 38.20 | 38.86 | 590,241 | +0.40(+1.03%) |
Jun 07, 2012 | 38.59 | 38.82 | 38.41 | 38.46 | 577,743 | +0.25(+0.66%) |
Jun 06, 2012 | 38.06 | 38.23 | 37.81 | 38.21 | 653,635 | +0.43(+1.14%) |
Jun 05, 2012 | 37.88 | 38.40 | 37.77 | 37.78 | 808,120 | -0.25(-0.66%) |
Jun 04, 2012 | 38.41 | 38.64 | 37.88 | 38.03 | 1,187,171 | -0.31(-0.82%) |
Jun 01, 2012 | 38.83 | 38.99 | 38.23 | 38.34 | 1,298,377 | -1.28(-3.23%) |
May 31, 2012 | 39.58 | 39.86 | 39.24 | 39.63 | 893,382 | +0.03(+0.09%) |
May 30, 2012 | 39.88 | 39.88 | 39.47 | 39.59 | 806,819 | -0.43(-1.08%) |
May 29, 2012 | 40.02 | 40.15 | 39.66 | 40.02 | 794,154 | +0.30(+0.75%) |
May 25, 2012 | 39.75 | 40.00 | 39.57 | 39.73 | 694,205 | +0.00(+0.00%) |
May 24, 2012 | 39.39 | 39.73 | 39.28 | 39.73 | 730,656 | +0.38(+0.97%) |
May 23, 2012 | 38.83 | 39.43 | 38.69 | 39.35 | 682,727 | +0.27(+0.69%) |
May 22, 2012 | 39.03 | 39.46 | 38.84 | 39.08 | 702,534 | +0.12(+0.30%) |
May 21, 2012 | 38.64 | 39.01 | 38.40 | 38.96 | 711,427 | +0.48(+1.24%) |
May 18, 2012 | 39.03 | 39.21 | 38.39 | 38.48 | 715,155 | -0.45(-1.15%) |
May 17, 2012 | 39.43 | 39.50 | 38.93 | 38.93 | 864,122 | -0.41(-1.04%) |
May 16, 2012 | 39.79 | 39.93 | 39.34 | 39.34 | 637,410 | -0.25(-0.63%) |
May 15, 2012 | 39.79 | 40.11 | 39.46 | 39.59 | 606,279 | -0.22(-0.56%) |
May 14, 2012 | 39.86 | 40.15 | 39.68 | 39.81 | 509,424 | -0.46(-1.15%) |
May 11, 2012 | 39.94 | 40.51 | 39.68 | 40.27 | 565,982 | -0.07(-0.17%) |
May 10, 2012 | 40.49 | 40.62 | 40.11 | 40.34 | 1,017,000 | +0.19(+0.48%) |
May 09, 2012 | 40.29 | 40.38 | 39.82 | 40.15 | 857,525 | -0.55(-1.34%) |
May 08, 2012 | 40.41 | 40.76 | 40.24 | 40.69 | 937,490 | +0.04(+0.10%) |
May 07, 2012 | 40.32 | 40.75 | 40.23 | 40.65 | 643,128 | +0.28(+0.68%) |
May 04, 2012 | 40.70 | 40.82 | 40.06 | 40.38 | 982,829 | -0.50(-1.23%) |
May 03, 2012 | 40.92 | 41.05 | 40.67 | 40.88 | 747,099 | -0.01(-0.03%) |
May 02, 2012 | 40.55 | 40.96 | 40.38 | 40.89 | 768,264 | +0.07(+0.17%) |