Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.52 | 37.94 | 37.21 | 37.90 | 560,428 | +0.11(+0.30%) |
Apr 29, 2013 | 37.44 | 37.83 | 37.44 | 37.79 | 505,383 | +0.87(+2.35%) |
Apr 26, 2013 | 37.32 | 37.23 | 36.90 | 36.92 | 621,592 | -0.30(-0.81%) |
Apr 25, 2013 | 37.28 | 37.50 | 37.18 | 37.23 | 299,774 | +0.32(+0.88%) |
Apr 24, 2013 | 36.55 | 37.02 | 36.55 | 36.90 | 390,560 | +0.27(+0.74%) |
Apr 23, 2013 | 36.30 | 36.64 | 36.27 | 36.63 | 579,992 | +0.67(+1.86%) |
Apr 22, 2013 | 36.04 | 36.04 | 35.53 | 35.96 | 393,067 | -0.29(-0.80%) |
Apr 19, 2013 | 36.38 | 36.40 | 36.12 | 36.25 | 452,814 | +0.48(+1.34%) |
Apr 18, 2013 | 35.82 | 35.92 | 35.58 | 35.77 | 529,949 | -0.04(-0.10%) |
Apr 17, 2013 | 36.06 | 36.16 | 35.60 | 35.81 | 588,918 | -0.76(-2.07%) |
Apr 16, 2013 | 36.34 | 36.66 | 36.15 | 36.56 | 569,318 | +1.26(+3.58%) |
Apr 15, 2013 | 36.39 | 36.39 | 35.27 | 35.30 | 689,647 | -2.05(-5.49%) |
Apr 12, 2013 | 37.86 | 37.97 | 37.17 | 37.35 | 1,130,458 | -0.93(-2.42%) |
Apr 11, 2013 | 38.18 | 38.35 | 38.01 | 38.28 | 469,030 | +0.07(+0.19%) |
Apr 10, 2013 | 38.00 | 38.42 | 37.98 | 38.21 | 402,669 | +0.48(+1.28%) |
Apr 09, 2013 | 37.21 | 37.93 | 37.20 | 37.72 | 766,948 | +0.17(+0.44%) |
Apr 08, 2013 | 37.27 | 37.56 | 37.07 | 37.56 | 358,418 | +0.68(+1.86%) |
Apr 05, 2013 | 36.40 | 36.91 | 36.31 | 36.87 | 764,966 | -0.05(-0.13%) |
Apr 04, 2013 | 36.64 | 37.02 | 36.58 | 36.92 | 535,570 | +0.24(+0.64%) |
Apr 03, 2013 | 37.14 | 37.19 | 36.55 | 36.68 | 620,778 | -0.65(-1.74%) |
Apr 02, 2013 | 37.67 | 37.67 | 37.31 | 37.33 | 424,749 | -0.09(-0.24%) |
Apr 01, 2013 | 37.56 | 37.70 | 37.35 | 37.42 | 282,664 | -0.28(-0.74%) |
Mar 28, 2013 | 37.60 | 37.72 | 37.50 | 37.70 | 456,501 | +0.24(+0.63%) |
Mar 27, 2013 | 37.17 | 37.47 | 36.98 | 37.46 | 950,469 | -0.48(-1.26%) |
Mar 26, 2013 | 37.85 | 38.07 | 37.71 | 37.94 | 969,884 | +0.62(+1.66%) |
Mar 25, 2013 | 37.31 | 37.47 | 37.06 | 37.32 | 524,881 | +0.14(+0.38%) |
Mar 22, 2013 | 37.07 | 37.18 | 36.90 | 37.18 | 705,065 | -0.08(-0.21%) |
Mar 21, 2013 | 37.35 | 37.37 | 37.20 | 37.25 | 1,440,915 | -0.10(-0.27%) |
Mar 20, 2013 | 37.45 | 37.58 | 37.31 | 37.36 | 420,430 | -0.01(-0.03%) |
Mar 19, 2013 | 37.67 | 37.75 | 37.12 | 37.37 | 779,829 | -0.38(-1.02%) |
Mar 18, 2013 | 37.71 | 38.05 | 37.71 | 37.75 | 415,211 | -0.21(-0.54%) |
Mar 15, 2013 | 38.19 | 38.19 | 37.88 | 37.96 | 616,496 | -0.24(-0.63%) |
Mar 14, 2013 | 38.10 | 38.36 | 37.92 | 38.20 | 226,884 | +0.41(+1.09%) |
Mar 13, 2013 | 38.25 | 38.25 | 37.77 | 37.79 | 581,488 | -0.70(-1.81%) |
Mar 12, 2013 | 38.73 | 38.93 | 38.45 | 38.48 | 658,933 | -0.75(-1.91%) |
Mar 11, 2013 | 38.91 | 39.24 | 38.87 | 39.23 | 439,327 | +0.05(+0.12%) |
Mar 08, 2013 | 39.16 | 39.24 | 38.84 | 39.19 | 365,488 | +0.73(+1.89%) |
Mar 07, 2013 | 38.50 | 38.65 | 38.44 | 38.46 | 737,118 | -0.30(-0.76%) |
Mar 06, 2013 | 38.80 | 38.84 | 38.51 | 38.75 | 1,416,262 | -0.27(-0.70%) |
Mar 05, 2013 | 38.84 | 39.06 | 38.79 | 39.03 | 349,736 | +0.96(+2.53%) |
Mar 04, 2013 | 38.02 | 38.15 | 37.83 | 38.06 | 348,069 | -0.76(-1.95%) |
Mar 01, 2013 | 38.42 | 38.82 | 38.30 | 38.82 | 632,617 | +0.74(+1.95%) |
Feb 28, 2013 | 38.34 | 38.46 | 38.05 | 38.08 | 1,279,506 | -0.86(-2.20%) |
Feb 27, 2013 | 38.44 | 38.94 | 38.26 | 38.93 | 549,950 | -0.10(-0.26%) |
Feb 26, 2013 | 39.05 | 39.20 | 38.78 | 39.03 | 260,354 | +0.53(+1.38%) |
Feb 25, 2013 | 39.24 | 39.40 | 38.50 | 38.50 | 838,451 | -0.24(-0.62%) |
Feb 22, 2013 | 38.70 | 38.76 | 38.48 | 38.74 | 346,055 | +0.27(+0.69%) |
Feb 21, 2013 | 38.84 | 38.84 | 38.32 | 38.48 | 837,511 | -0.54(-1.39%) |
Feb 20, 2013 | 39.60 | 39.63 | 38.93 | 39.02 | 487,405 | -0.66(-1.67%) |
Feb 19, 2013 | 39.51 | 39.80 | 39.48 | 39.68 | 330,109 | -0.05(-0.14%) |
Feb 15, 2013 | 40.12 | 40.15 | 39.69 | 39.73 | 372,348 | -0.68(-1.69%) |
Feb 14, 2013 | 39.87 | 40.43 | 39.70 | 40.42 | 290,385 | +0.38(+0.96%) |
Feb 13, 2013 | 40.10 | 40.11 | 39.85 | 40.04 | 466,950 | +0.11(+0.27%) |
Feb 12, 2013 | 39.52 | 40.10 | 39.52 | 39.93 | 325,167 | -0.15(-0.37%) |
Feb 11, 2013 | 39.99 | 40.17 | 39.85 | 40.08 | 350,278 | -0.03(-0.07%) |
Feb 08, 2013 | 39.96 | 40.12 | 39.94 | 40.11 | 429,488 | +0.28(+0.70%) |
Feb 07, 2013 | 39.85 | 39.99 | 39.50 | 39.83 | 557,858 | +0.19(+0.49%) |
Feb 06, 2013 | 39.37 | 39.67 | 39.26 | 39.63 | 362,168 | +0.17(+0.42%) |
Feb 04, 2013 | 39.21 | 39.55 | 39.21 | 39.47 | 652,600 | -0.43(-1.07%) |
Feb 01, 2013 | 39.53 | 39.98 | 39.43 | 39.89 | 549,576 | +0.79(+2.01%) |
Jan 31, 2013 | 39.10 | 39.32 | 39.06 | 39.11 | 701,044 | +0.51(+1.32%) |
Jan 30, 2013 | 38.38 | 38.70 | 38.38 | 38.60 | 1,005,211 | -0.47(-1.19%) |
Jan 29, 2013 | 38.91 | 39.18 | 38.84 | 39.07 | 607,566 | +0.44(+1.13%) |
Jan 28, 2013 | 38.77 | 38.93 | 38.38 | 38.63 | 736,308 | -0.79(-2.01%) |
Jan 25, 2013 | 39.29 | 39.52 | 39.21 | 39.42 | 456,454 | +0.57(+1.47%) |
Jan 24, 2013 | 38.89 | 39.16 | 38.74 | 38.85 | 339,255 | +0.06(+0.15%) |
Jan 23, 2013 | 39.10 | 39.15 | 38.73 | 38.79 | 554,046 | -0.90(-2.28%) |
Jan 22, 2013 | 39.58 | 39.71 | 39.47 | 39.69 | 362,276 | +0.11(+0.27%) |
Jan 18, 2013 | 39.47 | 39.72 | 39.42 | 39.59 | 484,099 | -0.34(-0.84%) |
Jan 17, 2013 | 40.06 | 40.15 | 39.88 | 39.92 | 365,069 | +0.18(+0.45%) |
Jan 16, 2013 | 39.59 | 39.84 | 39.45 | 39.75 | 453,031 | -0.02(-0.06%) |
Jan 15, 2013 | 39.70 | 39.77 | 39.44 | 39.77 | 811,807 | -0.81(-2.01%) |
Jan 14, 2013 | 40.47 | 40.60 | 40.18 | 40.58 | 1,064,846 | +0.05(+0.12%) |
Jan 11, 2013 | 40.66 | 40.76 | 40.43 | 40.54 | 674,957 | -0.73(-1.76%) |
Jan 10, 2013 | 41.29 | 41.32 | 41.05 | 41.26 | 807,938 | -0.21(-0.50%) |
Jan 09, 2013 | 41.39 | 41.62 | 41.37 | 41.47 | 491,460 | -0.02(-0.06%) |
Jan 08, 2013 | 41.66 | 41.76 | 41.29 | 41.49 | 812,977 | -0.38(-0.92%) |
Jan 07, 2013 | 41.82 | 41.93 | 41.64 | 41.88 | 573,148 | -0.15(-0.35%) |
Jan 04, 2013 | 41.78 | 42.12 | 41.55 | 42.03 | 1,195,583 | +0.27(+0.65%) |
Jan 03, 2013 | 41.73 | 42.27 | 41.68 | 41.75 | 803,181 | -0.58(-1.38%) |
Jan 02, 2013 | 42.04 | 42.34 | 41.95 | 42.34 | 988,954 | +0.08(+0.18%) |
Dec 31, 2012 | 41.59 | 42.27 | 41.59 | 42.26 | 246,687 | +0.70(+1.69%) |
Dec 28, 2012 | 41.30 | 41.74 | 41.26 | 41.56 | 581,632 | +0.09(+0.23%) |
Dec 27, 2012 | 41.28 | 41.61 | 41.16 | 41.46 | 535,448 | +0.76(+1.87%) |
Dec 26, 2012 | 40.70 | 40.90 | 40.61 | 40.70 | 233,093 | +0.12(+0.31%) |
Dec 24, 2012 | 40.58 | 40.76 | 40.46 | 40.58 | 85,391 | -0.28(-0.68%) |
Dec 21, 2012 | 40.49 | 40.90 | 40.49 | 40.86 | 548,316 | -0.44(-1.06%) |
Dec 20, 2012 | 40.69 | 41.32 | 40.64 | 41.29 | 425,958 | +0.55(+1.35%) |
Dec 19, 2012 | 40.63 | 41.00 | 40.57 | 40.74 | 741,498 | -0.09(-0.23%) |
Dec 18, 2012 | 40.20 | 40.87 | 40.05 | 40.84 | 1,166,342 | +0.74(+1.85%) |
Dec 17, 2012 | 39.75 | 40.16 | 39.73 | 40.10 | 639,099 | +0.45(+1.14%) |
Dec 14, 2012 | 39.39 | 39.71 | 39.31 | 39.64 | 324,030 | +0.17(+0.43%) |
Dec 13, 2012 | 39.54 | 39.71 | 39.37 | 39.48 | 494,722 | -0.17(-0.44%) |
Dec 12, 2012 | 39.66 | 39.92 | 39.44 | 39.65 | 991,172 | +0.23(+0.57%) |
Dec 11, 2012 | 39.16 | 39.57 | 39.16 | 39.42 | 491,585 | -0.03(-0.09%) |
Dec 10, 2012 | 38.87 | 39.51 | 38.87 | 39.46 | 958,015 | +0.32(+0.82%) |
Dec 07, 2012 | 38.92 | 39.14 | 38.88 | 39.14 | 171,549 | +0.15(+0.37%) |
Dec 06, 2012 | 38.76 | 39.04 | 38.72 | 38.99 | 616,393 | +0.73(+1.90%) |
Dec 05, 2012 | 38.26 | 38.55 | 38.14 | 38.27 | 303,222 | +0.25(+0.66%) |
Dec 04, 2012 | 37.85 | 38.11 | 37.75 | 38.02 | 429,538 | +0.45(+1.21%) |
Nov 30, 2012 | 37.76 | 37.87 | 37.37 | 37.57 | 705,107 | -0.75(-1.96%) |
Nov 29, 2012 | 38.13 | 38.33 | 37.95 | 38.31 | 475,399 | +0.44(+1.15%) |
Nov 28, 2012 | 37.39 | 38.02 | 37.30 | 37.88 | 515,894 | +0.08(+0.20%) |
Nov 27, 2012 | 37.91 | 38.05 | 37.73 | 37.80 | 216,492 | -0.16(-0.43%) |
Nov 26, 2012 | 37.83 | 37.98 | 37.75 | 37.97 | 218,167 | -0.02(-0.06%) |
Nov 23, 2012 | 37.75 | 38.02 | 37.55 | 37.99 | 326,825 | +0.37(+0.97%) |
Nov 21, 2012 | 37.50 | 37.70 | 37.31 | 37.62 | 406,792 | -0.40(-1.05%) |
Nov 20, 2012 | 37.64 | 38.13 | 37.55 | 38.02 | 991,281 | -0.03(-0.09%) |
Nov 19, 2012 | 37.78 | 38.11 | 37.78 | 38.06 | 674,087 | +0.51(+1.36%) |
Nov 16, 2012 | 37.29 | 37.58 | 37.00 | 37.55 | 506,617 | +0.69(+1.86%) |
Nov 15, 2012 | 36.85 | 37.14 | 36.70 | 36.86 | 647,284 | -0.17(-0.47%) |
Nov 14, 2012 | 37.69 | 37.87 | 36.96 | 37.04 | 784,389 | -1.21(-3.16%) |
Nov 13, 2012 | 38.16 | 38.49 | 38.14 | 38.24 | 885,829 | -0.22(-0.57%) |
Nov 12, 2012 | 38.44 | 38.56 | 38.32 | 38.47 | 494,190 | +0.05(+0.12%) |
Nov 09, 2012 | 38.40 | 38.72 | 38.26 | 38.42 | 639,391 | +0.22(+0.58%) |
Nov 08, 2012 | 38.63 | 38.91 | 38.16 | 38.20 | 1,531,932 | -0.62(-1.60%) |
Nov 07, 2012 | 39.10 | 39.10 | 38.26 | 38.82 | 504,791 | -0.33(-0.85%) |
Nov 06, 2012 | 38.65 | 39.22 | 38.56 | 39.15 | 523,285 | +0.59(+1.52%) |
Nov 05, 2012 | 38.38 | 38.70 | 38.30 | 38.56 | 694,771 | +0.48(+1.25%) |
Nov 02, 2012 | 38.65 | 38.73 | 37.94 | 38.09 | 845,312 | -0.26(-0.67%) |
Nov 01, 2012 | 38.11 | 38.42 | 38.11 | 38.34 | 940,920 | +0.23(+0.59%) |
Oct 31, 2012 | 37.99 | 38.27 | 37.70 | 38.12 | 298,632 | +0.17(+0.46%) |
Oct 26, 2012 | 37.77 | 37.94 | 37.94 | 37.94 | 443,707 | +0.34(+0.90%) |
Oct 25, 2012 | 37.84 | 37.88 | 37.39 | 37.61 | 325,490 | +0.44(+1.17%) |
Oct 24, 2012 | 37.55 | 37.57 | 37.09 | 37.17 | 261,093 | -0.03(-0.08%) |
Oct 23, 2012 | 37.34 | 37.41 | 36.89 | 37.20 | 1,043,274 | -0.24(-0.64%) |
Oct 19, 2012 | 37.77 | 37.92 | 37.41 | 37.44 | 484,381 | -0.46(-1.23%) |
Oct 18, 2012 | 37.86 | 38.13 | 37.66 | 37.90 | 455,586 | -0.49(-1.27%) |
Oct 17, 2012 | 38.55 | 38.83 | 38.31 | 38.39 | 2,962,348 | +0.61(+1.61%) |
Oct 16, 2012 | 37.70 | 37.91 | 37.58 | 37.78 | 360,513 | +0.77(+2.07%) |
Oct 15, 2012 | 37.04 | 37.21 | 36.82 | 37.01 | 444,835 | -0.02(-0.05%) |
Oct 12, 2012 | 37.59 | 37.88 | 36.95 | 37.03 | 347,617 | -0.21(-0.56%) |
Oct 11, 2012 | 37.07 | 37.39 | 37.07 | 37.24 | 617,013 | +0.51(+1.38%) |
Oct 10, 2012 | 37.00 | 37.14 | 36.67 | 36.73 | 556,676 | +0.40(+1.10%) |
Oct 09, 2012 | 36.40 | 36.54 | 36.01 | 36.33 | 1,410,633 | +0.28(+0.79%) |
Oct 08, 2012 | 35.92 | 36.06 | 35.78 | 36.05 | 663,071 | -0.68(-1.85%) |
Oct 05, 2012 | 37.35 | 37.52 | 36.55 | 36.73 | 997,457 | -1.27(-3.35%) |
Oct 04, 2012 | 37.97 | 38.06 | 37.76 | 38.00 | 549,279 | -0.17(-0.46%) |
Oct 03, 2012 | 38.65 | 38.65 | 38.13 | 38.18 | 413,915 | -0.88(-2.26%) |
Oct 02, 2012 | 39.04 | 39.16 | 38.76 | 39.06 | 720,600 | +0.32(+0.82%) |
Oct 01, 2012 | 38.93 | 39.30 | 38.63 | 38.74 | 366,119 | -0.03(-0.08%) |
Sep 28, 2012 | 38.59 | 39.04 | 38.46 | 38.77 | 522,783 | -0.28(-0.71%) |
Sep 27, 2012 | 38.98 | 39.21 | 38.58 | 39.05 | 365,698 | +0.35(+0.92%) |
Sep 26, 2012 | 38.78 | 38.83 | 38.40 | 38.69 | 334,414 | -0.19(-0.49%) |
Sep 25, 2012 | 39.43 | 39.69 | 38.84 | 38.88 | 418,348 | -0.24(-0.61%) |
Sep 24, 2012 | 38.88 | 39.26 | 38.78 | 39.12 | 140,319 | +0.01(+0.03%) |
Sep 21, 2012 | 39.23 | 39.52 | 39.00 | 39.11 | 544,322 | -0.08(-0.19%) |
Sep 20, 2012 | 38.66 | 39.19 | 38.46 | 39.19 | 452,883 | -0.18(-0.46%) |
Sep 19, 2012 | 39.49 | 39.51 | 39.21 | 39.37 | 284,974 | -0.30(-0.75%) |
Sep 18, 2012 | 39.34 | 39.72 | 39.13 | 39.66 | 704,866 | +0.67(+1.73%) |
Sep 17, 2012 | 39.34 | 39.34 | 38.81 | 38.99 | 374,938 | -0.10(-0.25%) |
Sep 14, 2012 | 39.11 | 39.41 | 38.83 | 39.09 | 1,414,823 | -0.52(-1.32%) |
Sep 13, 2012 | 38.16 | 39.91 | 37.91 | 39.61 | 864,890 | +1.27(+3.30%) |
Sep 12, 2012 | 38.53 | 38.58 | 38.01 | 38.34 | 698,766 | -0.62(-1.58%) |
Sep 11, 2012 | 38.70 | 39.20 | 38.66 | 38.96 | 281,447 | +0.26(+0.68%) |
Sep 10, 2012 | 38.95 | 39.09 | 38.68 | 38.70 | 600,217 | -0.56(-1.44%) |
Sep 07, 2012 | 38.88 | 39.26 | 38.83 | 39.26 | 751,897 | +0.42(+1.08%) |
Sep 06, 2012 | 37.77 | 39.12 | 37.69 | 38.84 | 3,146,787 | +1.61(+4.32%) |
Sep 05, 2012 | 37.41 | 37.55 | 37.14 | 37.23 | 732,721 | -0.42(-1.13%) |
Sep 04, 2012 | 37.74 | 37.83 | 37.44 | 37.66 | 558,119 | +0.03(+0.09%) |
Aug 31, 2012 | 37.34 | 37.86 | 36.98 | 37.62 | 633,086 | +0.44(+1.19%) |
Aug 30, 2012 | 37.52 | 37.52 | 37.08 | 37.18 | 257,856 | -0.73(-1.93%) |
Aug 29, 2012 | 38.08 | 38.20 | 37.86 | 37.91 | 339,771 | -0.01(-0.02%) |
Aug 27, 2012 | 38.17 | 38.34 | 37.86 | 37.92 | 139,922 | -0.24(-0.64%) |
Aug 24, 2012 | 38.09 | 38.33 | 37.92 | 38.16 | 176,262 | -0.11(-0.29%) |
Aug 23, 2012 | 38.56 | 38.64 | 38.17 | 38.27 | 265,744 | -0.49(-1.27%) |
Aug 22, 2012 | 38.26 | 38.83 | 38.16 | 38.77 | 245,933 | +0.15(+0.38%) |
Aug 21, 2012 | 38.77 | 39.00 | 38.47 | 38.62 | 347,505 | +0.46(+1.20%) |
Aug 20, 2012 | 38.10 | 38.25 | 37.95 | 38.16 | 447,631 | +0.03(+0.09%) |
Aug 17, 2012 | 38.20 | 38.32 | 37.93 | 38.13 | 595,988 | -1.04(-2.65%) |
Aug 16, 2012 | 38.80 | 39.34 | 38.63 | 39.17 | 303,248 | +0.58(+1.51%) |
Aug 15, 2012 | 38.59 | 38.84 | 38.53 | 38.59 | 1,151,093 | -0.34(-0.88%) |
Aug 14, 2012 | 39.01 | 39.17 | 38.83 | 38.93 | 242,005 | +0.02(+0.06%) |
Aug 13, 2012 | 39.12 | 39.20 | 38.70 | 38.91 | 157,220 | -0.63(-1.60%) |
Aug 10, 2012 | 38.87 | 39.58 | 38.81 | 39.54 | 309,009 | +0.24(+0.62%) |
Aug 09, 2012 | 39.20 | 39.42 | 39.07 | 39.30 | 244,273 | +0.07(+0.18%) |
Aug 08, 2012 | 38.77 | 39.38 | 38.69 | 39.23 | 280,345 | +0.03(+0.09%) |
Aug 07, 2012 | 39.01 | 39.35 | 38.92 | 39.19 | 740,494 | +0.01(+0.01%) |
Aug 06, 2012 | 39.08 | 39.37 | 39.08 | 39.19 | 237,148 | +0.07(+0.18%) |
Aug 03, 2012 | 38.98 | 39.39 | 38.78 | 39.12 | 615,519 | +1.64(+4.37%) |
Aug 02, 2012 | 37.26 | 37.82 | 37.20 | 37.48 | 599,936 | -0.05(-0.12%) |
Aug 01, 2012 | 37.98 | 38.20 | 37.47 | 37.52 | 453,084 | +0.08(+0.22%) |
Jul 31, 2012 | 38.06 | 38.08 | 37.42 | 37.44 | 546,950 | -0.96(-2.50%) |
Jul 30, 2012 | 38.15 | 38.55 | 38.15 | 38.40 | 285,157 | -0.23(-0.60%) |
Jul 27, 2012 | 37.93 | 38.68 | 37.83 | 38.63 | 463,756 | +1.28(+3.42%) |
Jul 26, 2012 | 36.93 | 37.51 | 36.85 | 37.36 | 392,744 | +0.82(+2.26%) |
Jul 25, 2012 | 36.46 | 36.76 | 36.21 | 36.53 | 306,068 | +0.75(+2.09%) |
Jul 24, 2012 | 35.95 | 36.00 | 35.46 | 35.78 | 355,954 | -0.04(-0.11%) |
Jul 23, 2012 | 35.78 | 36.00 | 35.45 | 35.82 | 345,924 | -1.13(-3.06%) |
Jul 20, 2012 | 37.02 | 37.07 | 36.84 | 36.96 | 340,589 | -0.59(-1.56%) |
Jul 19, 2012 | 37.33 | 37.58 | 37.14 | 37.54 | 522,020 | +0.09(+0.23%) |
Jul 18, 2012 | 37.05 | 37.50 | 37.05 | 37.45 | 357,087 | +0.03(+0.08%) |
Jul 17, 2012 | 37.11 | 37.45 | 36.66 | 37.43 | 327,880 | +0.44(+1.18%) |
Jul 16, 2012 | 36.75 | 37.08 | 36.60 | 36.99 | 127,772 | +0.31(+0.86%) |
Jul 13, 2012 | 36.25 | 36.74 | 36.25 | 36.68 | 302,089 | +0.59(+1.63%) |
Jul 12, 2012 | 36.07 | 36.33 | 35.75 | 36.09 | 199,971 | -0.66(-1.79%) |
Jul 11, 2012 | 36.80 | 36.95 | 36.51 | 36.75 | 153,934 | -0.02(-0.06%) |
Jul 10, 2012 | 37.62 | 37.75 | 36.65 | 36.77 | 1,544,326 | -0.30(-0.80%) |
Jul 09, 2012 | 36.90 | 37.13 | 36.69 | 37.07 | 156,124 | -0.21(-0.58%) |
Jul 06, 2012 | 37.22 | 37.34 | 37.01 | 37.28 | 127,215 | -0.60(-1.58%) |
Jul 05, 2012 | 37.64 | 38.13 | 37.45 | 37.88 | 415,671 | +0.03(+0.09%) |
Jul 03, 2012 | 37.58 | 37.90 | 37.37 | 37.84 | 274,458 | +0.68(+1.83%) |
Jul 02, 2012 | 37.04 | 37.22 | 36.69 | 37.16 | 388,405 | +0.05(+0.14%) |
Jun 29, 2012 | 36.58 | 37.15 | 36.58 | 37.11 | 489,984 | +1.29(+3.60%) |
Jun 28, 2012 | 35.72 | 35.89 | 35.35 | 35.82 | 349,234 | -0.40(-1.11%) |
Jun 27, 2012 | 36.34 | 36.52 | 36.12 | 36.22 | 213,081 | -0.28(-0.78%) |
Jun 26, 2012 | 36.39 | 36.58 | 35.93 | 36.51 | 419,173 | +0.26(+0.70%) |
Jun 25, 2012 | 36.22 | 36.34 | 35.90 | 36.25 | 492,665 | -0.38(-1.03%) |
Jun 22, 2012 | 37.08 | 37.13 | 36.45 | 36.63 | 129,968 | -0.11(-0.30%) |
Jun 21, 2012 | 37.87 | 38.02 | 36.69 | 36.74 | 529,794 | -1.67(-4.35%) |
Jun 20, 2012 | 38.23 | 38.84 | 37.99 | 38.41 | 385,856 | +0.16(+0.42%) |
Jun 19, 2012 | 38.01 | 38.49 | 37.94 | 38.25 | 698,190 | +0.50(+1.33%) |
Jun 18, 2012 | 37.06 | 37.83 | 36.91 | 37.75 | 326,484 | +0.70(+1.88%) |
Jun 15, 2012 | 36.49 | 37.15 | 36.46 | 37.05 | 387,869 | +0.41(+1.11%) |
Jun 14, 2012 | 36.43 | 36.77 | 36.25 | 36.65 | 341,130 | +0.13(+0.34%) |
Jun 13, 2012 | 36.43 | 36.94 | 36.34 | 36.52 | 401,466 | +0.08(+0.22%) |
Jun 12, 2012 | 36.22 | 36.54 | 35.97 | 36.44 | 476,690 | +0.80(+2.25%) |
Jun 11, 2012 | 36.58 | 36.66 | 35.56 | 35.64 | 405,801 | -0.81(-2.23%) |
Jun 08, 2012 | 36.01 | 36.53 | 35.86 | 36.45 | 321,839 | -0.26(-0.72%) |
Jun 07, 2012 | 37.45 | 37.54 | 36.65 | 36.71 | 431,041 | -0.11(-0.29%) |
Jun 06, 2012 | 36.22 | 36.96 | 36.05 | 36.82 | 526,400 | +0.87(+2.42%) |
Jun 05, 2012 | 35.91 | 36.03 | 35.53 | 35.95 | 944,264 | +0.26(+0.74%) |
Jun 04, 2012 | 35.48 | 35.82 | 35.34 | 35.69 | 720,872 | +0.63(+1.79%) |
Jun 01, 2012 | 35.28 | 35.44 | 34.94 | 35.06 | 420,281 | -0.55(-1.54%) |
May 31, 2012 | 35.34 | 35.79 | 34.88 | 35.61 | 612,457 | +0.59(+1.70%) |
May 30, 2012 | 35.13 | 35.24 | 34.80 | 35.02 | 521,027 | -1.04(-2.89%) |
May 29, 2012 | 35.87 | 36.34 | 35.69 | 36.06 | 347,439 | +0.61(+1.71%) |
May 25, 2012 | 35.26 | 35.66 | 35.24 | 35.45 | 252,197 | -0.21(-0.59%) |
May 24, 2012 | 35.59 | 35.80 | 35.20 | 35.66 | 450,087 | +0.09(+0.24%) |
May 23, 2012 | 35.20 | 35.59 | 34.53 | 35.58 | 729,108 | -0.14(-0.38%) |
May 22, 2012 | 36.05 | 36.36 | 35.45 | 35.71 | 425,898 | -0.23(-0.65%) |
May 21, 2012 | 35.28 | 36.00 | 35.16 | 35.95 | 513,915 | +0.89(+2.53%) |
May 18, 2012 | 35.56 | 35.69 | 34.93 | 35.06 | 678,595 | -0.40(-1.13%) |
May 17, 2012 | 35.78 | 35.94 | 35.46 | 35.46 | 676,125 | -0.22(-0.61%) |
May 16, 2012 | 35.78 | 36.38 | 35.62 | 35.68 | 854,044 | +0.25(+0.69%) |
May 15, 2012 | 35.93 | 36.01 | 35.28 | 35.43 | 1,483,082 | -0.55(-1.53%) |
May 14, 2012 | 36.31 | 36.37 | 35.95 | 35.98 | 517,411 | -1.02(-2.75%) |
May 11, 2012 | 37.06 | 37.64 | 36.97 | 37.00 | 400,952 | -0.62(-1.66%) |
May 10, 2012 | 37.60 | 37.72 | 37.40 | 37.62 | 431,291 | +0.41(+1.11%) |
May 09, 2012 | 36.93 | 37.54 | 36.59 | 37.21 | 772,358 | -0.72(-1.90%) |
May 08, 2012 | 38.17 | 38.19 | 37.38 | 37.93 | 570,046 | -0.79(-2.04%) |
May 07, 2012 | 38.37 | 38.83 | 38.37 | 38.72 | 249,352 | +0.05(+0.13%) |
May 04, 2012 | 39.09 | 39.15 | 38.59 | 38.67 | 687,867 | -0.30(-0.78%) |
May 03, 2012 | 39.40 | 39.51 | 38.87 | 38.97 | 424,662 | -0.35(-0.90%) |
May 02, 2012 | 39.33 | 39.41 | 39.03 | 39.33 | 433,470 | -0.40(-1.01%) |