Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.44 | 38.52 | 38.16 | 38.16 | 5,778,978 | +0.06(+0.15%) |
Feb 27, 2013 | 37.80 | 38.26 | 37.74 | 38.11 | 3,405,308 | +0.30(+0.79%) |
Feb 26, 2013 | 37.97 | 38.16 | 37.48 | 37.81 | 6,448,370 | +0.08(+0.22%) |
Feb 25, 2013 | 38.25 | 38.69 | 37.73 | 37.73 | 7,530,757 | -0.42(-1.10%) |
Feb 22, 2013 | 38.01 | 38.23 | 37.72 | 38.15 | 4,424,989 | +0.23(+0.61%) |
Feb 21, 2013 | 37.46 | 38.12 | 37.45 | 37.91 | 7,704,495 | +0.29(+0.76%) |
Feb 20, 2013 | 37.98 | 38.15 | 37.60 | 37.63 | 7,382,709 | -0.34(-0.91%) |
Feb 19, 2013 | 37.42 | 37.99 | 37.28 | 37.97 | 7,357,980 | +0.68(+1.81%) |
Feb 15, 2013 | 37.20 | 37.59 | 36.98 | 37.30 | 7,437,212 | +0.06(+0.16%) |
Feb 14, 2013 | 37.46 | 37.61 | 37.17 | 37.24 | 6,776,498 | -0.30(-0.81%) |
Feb 13, 2013 | 37.75 | 37.83 | 37.27 | 37.54 | 6,862,977 | -0.20(-0.52%) |
Feb 12, 2013 | 37.64 | 37.92 | 37.34 | 37.74 | 8,466,103 | +0.12(+0.31%) |
Feb 11, 2013 | 37.98 | 37.99 | 37.58 | 37.62 | 9,183,669 | -0.44(-1.15%) |
Feb 08, 2013 | 37.13 | 38.17 | 37.10 | 38.06 | 12,336,587 | +1.01(+2.72%) |
Feb 07, 2013 | 36.74 | 37.27 | 36.72 | 37.05 | 11,742,625 | +0.37(+1.02%) |
Feb 06, 2013 | 35.73 | 36.84 | 35.62 | 36.68 | 15,545,093 | -0.59(-1.58%) |
Feb 04, 2013 | 38.41 | 38.47 | 37.24 | 37.27 | 17,911,104 | -1.16(-3.02%) |
Feb 01, 2013 | 38.01 | 38.48 | 37.77 | 38.43 | 8,048,965 | +0.58(+1.52%) |
Jan 31, 2013 | 37.42 | 38.12 | 37.31 | 37.85 | 8,802,059 | +0.41(+1.09%) |
Jan 30, 2013 | 37.23 | 37.63 | 36.82 | 37.44 | 19,750,090 | +0.00(+0.00%) |
Jan 29, 2013 | 37.45 | 37.90 | 37.30 | 37.44 | 8,378,235 | -0.20(-0.54%) |
Jan 28, 2013 | 37.60 | 37.81 | 36.88 | 37.65 | 13,025,236 | -0.02(-0.06%) |
Jan 25, 2013 | 38.29 | 38.31 | 37.30 | 37.67 | 14,429,283 | -1.03(-2.65%) |
Jan 24, 2013 | 38.61 | 38.94 | 38.56 | 38.69 | 6,611,091 | +0.17(+0.44%) |
Jan 23, 2013 | 38.12 | 38.54 | 38.06 | 38.53 | 8,255,043 | +0.47(+1.24%) |
Jan 22, 2013 | 37.84 | 38.35 | 37.68 | 38.05 | 7,088,394 | +0.08(+0.21%) |
Jan 18, 2013 | 38.12 | 38.16 | 37.83 | 37.97 | 7,723,890 | -0.15(-0.38%) |
Jan 17, 2013 | 38.58 | 38.61 | 37.91 | 38.12 | 9,750,701 | -0.32(-0.83%) |
Jan 16, 2013 | 38.43 | 38.61 | 38.39 | 38.44 | 5,198,858 | -0.24(-0.63%) |
Jan 15, 2013 | 38.48 | 38.78 | 38.40 | 38.68 | 4,598,995 | +0.13(+0.33%) |
Jan 14, 2013 | 39.02 | 39.15 | 38.50 | 38.55 | 5,975,057 | -0.42(-1.08%) |
Jan 11, 2013 | 38.53 | 39.03 | 38.20 | 38.97 | 6,830,342 | +0.36(+0.94%) |
Jan 10, 2013 | 38.06 | 38.77 | 38.04 | 38.61 | 8,528,160 | +0.83(+2.21%) |
Jan 09, 2013 | 37.92 | 38.11 | 37.35 | 37.78 | 12,785,278 | +0.07(+0.18%) |
Jan 08, 2013 | 37.34 | 37.94 | 37.34 | 37.71 | 21,399,430 | -1.65(-4.20%) |
Jan 07, 2013 | 39.42 | 39.60 | 38.68 | 39.36 | 6,499,800 | -0.25(-0.63%) |
Jan 04, 2013 | 39.10 | 39.69 | 38.76 | 39.61 | 4,689,956 | +0.43(+1.10%) |
Jan 03, 2013 | 38.92 | 39.46 | 38.81 | 39.18 | 4,531,078 | +0.24(+0.63%) |
Jan 02, 2013 | 38.85 | 38.94 | 38.45 | 38.94 | 7,548,520 | +0.44(+1.14%) |
Dec 31, 2012 | 37.53 | 38.54 | 37.43 | 38.50 | 5,755,557 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.86 | 37.52 | 37.53 | 4,836,111 | -0.43(-1.13%) |
Dec 27, 2012 | 37.85 | 38.15 | 37.54 | 37.96 | 5,787,751 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.89 | 37.46 | 37.71 | 5,000,552 | +0.02(+0.05%) |
Dec 24, 2012 | 37.53 | 37.83 | 37.35 | 37.69 | 4,649,316 | +0.66(+1.77%) |
Dec 21, 2012 | 38.01 | 38.04 | 36.57 | 37.04 | 20,690,214 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.94 | 38.17 | 38.55 | 10,433,698 | -0.39(-1.00%) |
Dec 19, 2012 | 39.92 | 39.93 | 38.94 | 38.94 | 13,535,737 | -1.10(-2.74%) |
Dec 18, 2012 | 40.21 | 40.79 | 39.95 | 40.04 | 9,068,467 | -0.01(-0.03%) |
Dec 17, 2012 | 39.49 | 40.06 | 39.31 | 40.05 | 6,339,010 | +0.68(+1.72%) |
Dec 14, 2012 | 39.35 | 39.69 | 39.29 | 39.37 | 6,527,836 | +0.06(+0.15%) |
Dec 13, 2012 | 39.92 | 39.95 | 39.21 | 39.31 | 7,360,213 | +0.09(+0.24%) |
Dec 12, 2012 | 39.54 | 39.57 | 39.14 | 39.22 | 6,209,747 | +0.07(+0.18%) |
Dec 11, 2012 | 38.54 | 39.35 | 38.43 | 39.15 | 7,345,687 | +0.74(+1.92%) |
Dec 10, 2012 | 38.61 | 38.77 | 38.13 | 38.41 | 7,049,860 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.20 | 38.30 | 38.44 | 6,757,850 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.48 | 38.00 | 38.80 | 8,412,530 | +0.59(+1.55%) |
Dec 05, 2012 | 38.40 | 38.54 | 37.94 | 38.21 | 6,458,038 | +0.01(+0.02%) |
Dec 04, 2012 | 38.64 | 38.76 | 37.89 | 38.20 | 10,141,202 | -0.69(-1.77%) |
Nov 30, 2012 | 39.14 | 39.54 | 38.69 | 38.90 | 32,269,224 | -4.28(-9.92%) |
Nov 29, 2012 | 42.90 | 43.34 | 42.54 | 43.18 | 5,165,708 | +0.34(+0.78%) |
Nov 28, 2012 | 42.72 | 43.00 | 42.35 | 42.84 | 4,409,073 | +0.05(+0.12%) |
Nov 27, 2012 | 42.75 | 43.16 | 42.65 | 42.79 | 3,277,253 | +0.10(+0.23%) |
Nov 26, 2012 | 42.79 | 42.82 | 42.36 | 42.69 | 4,462,087 | -0.21(-0.50%) |
Nov 23, 2012 | 42.91 | 43.11 | 42.69 | 42.91 | 3,339,511 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.84 | 42.10 | 42.63 | 4,715,049 | +0.66(+1.57%) |
Nov 20, 2012 | 42.26 | 42.26 | 41.46 | 41.97 | 5,431,119 | -0.54(-1.27%) |
Nov 19, 2012 | 42.22 | 42.52 | 42.05 | 42.51 | 3,358,121 | +0.83(+1.99%) |
Nov 16, 2012 | 41.25 | 41.83 | 40.91 | 41.68 | 6,042,516 | +0.45(+1.10%) |
Nov 15, 2012 | 41.26 | 41.77 | 41.09 | 41.23 | 3,982,724 | -0.12(-0.28%) |
Nov 14, 2012 | 42.29 | 42.48 | 41.19 | 41.35 | 6,508,271 | -0.81(-1.91%) |
Nov 13, 2012 | 42.00 | 42.71 | 41.77 | 42.15 | 4,490,078 | -0.03(-0.08%) |
Nov 12, 2012 | 41.84 | 42.29 | 41.48 | 42.19 | 5,114,117 | +0.46(+1.10%) |
Nov 09, 2012 | 41.21 | 42.18 | 40.83 | 41.73 | 5,428,299 | +0.48(+1.17%) |
Nov 08, 2012 | 41.41 | 41.60 | 40.99 | 41.25 | 5,251,490 | -0.43(-1.03%) |
Nov 07, 2012 | 41.99 | 42.33 | 41.49 | 41.68 | 4,470,992 | -0.74(-1.74%) |
Nov 06, 2012 | 42.09 | 42.50 | 42.05 | 42.41 | 4,347,838 | +0.50(+1.19%) |
Nov 05, 2012 | 41.68 | 42.03 | 41.53 | 41.92 | 3,787,563 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.83 | 41.79 | 41.82 | 5,262,504 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.50 | 40.58 | 42.22 | 8,240,377 | +1.57(+3.87%) |
Oct 31, 2012 | 40.96 | 40.98 | 40.34 | 40.65 | 3,673,419 | +0.12(+0.30%) |
Oct 26, 2012 | 40.55 | 40.53 | 40.53 | 40.53 | 3,700,053 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.09 | 40.49 | 40.70 | 4,349,304 | +0.15(+0.37%) |
Oct 24, 2012 | 40.83 | 41.00 | 40.40 | 40.55 | 4,756,451 | -0.05(-0.11%) |
Oct 23, 2012 | 40.40 | 40.72 | 40.01 | 40.59 | 5,332,057 | -0.05(-0.11%) |
Oct 19, 2012 | 41.42 | 41.56 | 40.47 | 40.64 | 7,739,156 | -1.16(-2.77%) |
Oct 18, 2012 | 41.37 | 41.83 | 41.34 | 41.80 | 6,023,463 | +0.43(+1.04%) |
Oct 17, 2012 | 41.34 | 41.75 | 41.14 | 41.37 | 4,653,590 | +0.23(+0.56%) |
Oct 16, 2012 | 41.21 | 41.49 | 40.60 | 41.14 | 5,859,255 | +0.08(+0.18%) |
Oct 15, 2012 | 40.43 | 41.27 | 40.37 | 41.06 | 7,014,313 | +0.79(+1.97%) |
Oct 12, 2012 | 40.43 | 40.54 | 40.06 | 40.27 | 5,053,185 | -0.28(-0.69%) |
Oct 11, 2012 | 41.32 | 41.49 | 40.14 | 40.55 | 12,099,645 | -0.61(-1.49%) |
Oct 10, 2012 | 40.69 | 41.75 | 40.10 | 41.16 | 32,648,446 | +3.06(+8.04%) |
Oct 09, 2012 | 38.54 | 39.40 | 38.07 | 38.10 | 9,882,077 | -0.52(-1.34%) |
Oct 08, 2012 | 38.14 | 38.71 | 38.03 | 38.62 | 5,780,433 | +0.54(+1.42%) |
Oct 05, 2012 | 38.59 | 38.74 | 37.86 | 38.07 | 6,456,475 | -0.27(-0.71%) |
Oct 04, 2012 | 38.51 | 38.59 | 38.15 | 38.35 | 3,797,069 | +0.03(+0.08%) |
Oct 03, 2012 | 38.48 | 38.64 | 38.08 | 38.32 | 3,452,989 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.23 | 37.97 | 38.33 | 6,511,224 | -0.56(-1.44%) |
Oct 01, 2012 | 38.54 | 39.14 | 38.50 | 38.89 | 6,169,179 | +0.62(+1.63%) |
Sep 28, 2012 | 37.89 | 38.55 | 37.23 | 38.27 | 7,981,861 | -0.74(-1.91%) |
Sep 27, 2012 | 38.66 | 39.30 | 38.51 | 39.01 | 5,971,054 | +0.63(+1.64%) |
Sep 26, 2012 | 38.54 | 38.68 | 38.06 | 38.39 | 4,389,299 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.74 | 38.49 | 38.49 | 5,558,527 | -0.88(-2.23%) |
Sep 24, 2012 | 39.20 | 39.46 | 39.08 | 39.37 | 3,101,515 | -0.16(-0.41%) |
Sep 21, 2012 | 39.76 | 39.93 | 39.51 | 39.53 | 6,434,171 | +0.19(+0.48%) |
Sep 20, 2012 | 39.12 | 39.34 | 38.88 | 39.34 | 4,946,304 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.25 | 38.44 | 39.13 | 5,342,662 | +0.59(+1.53%) |
Sep 18, 2012 | 38.39 | 38.58 | 38.27 | 38.54 | 4,960,895 | +0.16(+0.41%) |
Sep 17, 2012 | 38.42 | 38.54 | 38.22 | 38.39 | 8,130,462 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.05 | 38.26 | 38.40 | 7,860,922 | -0.38(-0.97%) |
Sep 13, 2012 | 38.56 | 38.92 | 38.11 | 38.77 | 3,946,710 | +0.24(+0.63%) |
Sep 12, 2012 | 38.61 | 38.78 | 37.94 | 38.53 | 6,830,309 | -0.03(-0.09%) |
Sep 11, 2012 | 38.47 | 39.21 | 38.33 | 38.56 | 8,210,307 | +0.42(+1.09%) |
Sep 10, 2012 | 37.94 | 38.45 | 37.89 | 38.15 | 6,716,860 | +0.22(+0.58%) |
Sep 07, 2012 | 37.11 | 37.93 | 37.01 | 37.93 | 6,734,876 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.53 | 36.71 | 36.97 | 6,753,410 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.71 | 36.23 | 36.54 | 4,351,128 | +0.21(+0.57%) |
Sep 04, 2012 | 36.62 | 36.74 | 36.20 | 36.33 | 4,433,699 | -0.43(-1.16%) |
Aug 31, 2012 | 36.85 | 36.92 | 36.49 | 36.76 | 4,211,886 | +0.21(+0.57%) |
Aug 30, 2012 | 36.75 | 36.91 | 36.52 | 36.55 | 3,372,060 | -0.31(-0.85%) |
Aug 29, 2012 | 36.78 | 37.13 | 36.77 | 36.86 | 3,097,213 | -0.01(-0.03%) |
Aug 27, 2012 | 37.05 | 37.23 | 36.60 | 36.87 | 5,706,316 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.06 | 36.29 | 36.94 | 7,151,381 | -0.37(-0.99%) |
Aug 23, 2012 | 37.64 | 37.72 | 37.09 | 37.31 | 4,983,117 | -0.36(-0.95%) |
Aug 22, 2012 | 37.73 | 37.96 | 37.61 | 37.66 | 4,335,011 | -0.18(-0.47%) |
Aug 21, 2012 | 37.54 | 37.97 | 37.54 | 37.84 | 7,023,852 | +0.24(+0.64%) |
Aug 20, 2012 | 38.21 | 38.27 | 37.56 | 37.60 | 4,966,873 | -0.53(-1.39%) |
Aug 17, 2012 | 38.31 | 38.52 | 38.06 | 38.13 | 6,241,045 | -0.02(-0.05%) |
Aug 16, 2012 | 38.22 | 38.50 | 37.96 | 38.15 | 4,999,852 | +0.13(+0.35%) |
Aug 15, 2012 | 38.24 | 38.29 | 37.83 | 38.02 | 7,204,837 | -0.20(-0.53%) |
Aug 14, 2012 | 38.72 | 38.78 | 37.76 | 38.22 | 9,234,953 | -0.42(-1.08%) |
Aug 13, 2012 | 38.53 | 38.70 | 38.43 | 38.63 | 3,368,884 | +0.08(+0.21%) |
Aug 10, 2012 | 38.32 | 38.56 | 38.22 | 38.55 | 2,780,074 | +0.13(+0.33%) |
Aug 09, 2012 | 38.43 | 38.61 | 38.33 | 38.43 | 4,323,607 | +0.02(+0.05%) |
Aug 08, 2012 | 38.30 | 38.56 | 38.07 | 38.41 | 5,553,368 | -0.31(-0.79%) |
Aug 07, 2012 | 39.04 | 39.33 | 38.71 | 38.72 | 4,829,124 | -0.12(-0.31%) |
Aug 06, 2012 | 38.97 | 39.23 | 38.80 | 38.84 | 4,145,166 | -0.12(-0.31%) |
Aug 03, 2012 | 38.59 | 39.61 | 38.37 | 38.96 | 8,177,734 | +1.08(+2.85%) |
Aug 02, 2012 | 37.12 | 37.91 | 37.01 | 37.88 | 7,124,475 | +0.63(+1.70%) |
Aug 01, 2012 | 37.60 | 37.73 | 37.19 | 37.24 | 6,564,259 | -0.16(-0.43%) |
Jul 31, 2012 | 38.21 | 38.21 | 37.35 | 37.41 | 9,644,457 | -0.90(-2.35%) |
Jul 30, 2012 | 38.52 | 38.65 | 38.10 | 38.31 | 5,612,522 | -0.19(-0.49%) |
Jul 27, 2012 | 37.58 | 38.64 | 37.52 | 38.50 | 7,200,801 | +0.93(+2.49%) |
Jul 26, 2012 | 37.12 | 37.77 | 37.12 | 37.56 | 6,558,358 | +0.92(+2.52%) |
Jul 25, 2012 | 36.26 | 36.91 | 36.26 | 36.64 | 5,782,964 | +0.43(+1.20%) |
Jul 24, 2012 | 36.55 | 36.55 | 35.92 | 36.21 | 5,535,337 | -0.21(-0.57%) |
Jul 23, 2012 | 36.78 | 37.01 | 36.38 | 36.41 | 8,583,295 | -1.06(-2.82%) |
Jul 20, 2012 | 37.76 | 37.81 | 36.75 | 37.47 | 15,859,754 | -0.52(-1.38%) |
Jul 19, 2012 | 36.59 | 38.94 | 36.59 | 37.99 | 21,721,350 | +0.18(+0.47%) |
Jul 18, 2012 | 37.18 | 37.97 | 36.97 | 37.81 | 11,746,379 | +0.66(+1.77%) |
Jul 17, 2012 | 37.08 | 37.90 | 36.82 | 37.16 | 9,477,922 | +0.21(+0.58%) |
Jul 16, 2012 | 37.15 | 37.41 | 36.83 | 36.94 | 6,567,611 | -0.39(-1.05%) |
Jul 13, 2012 | 36.41 | 37.41 | 36.23 | 37.34 | 7,982,585 | +0.91(+2.50%) |
Jul 12, 2012 | 35.46 | 36.58 | 35.22 | 36.42 | 13,619,194 | +0.69(+1.92%) |
Jul 11, 2012 | 36.33 | 36.42 | 35.63 | 35.74 | 10,064,979 | -0.47(-1.30%) |
Jul 10, 2012 | 36.73 | 36.94 | 36.07 | 36.21 | 7,727,784 | -0.24(-0.66%) |
Jul 09, 2012 | 37.33 | 37.33 | 36.29 | 36.45 | 8,620,571 | -0.83(-2.23%) |
Jul 06, 2012 | 37.04 | 37.60 | 36.83 | 37.28 | 6,912,589 | +0.10(+0.26%) |
Jul 05, 2012 | 36.18 | 37.43 | 36.18 | 37.18 | 8,096,143 | +0.90(+2.47%) |
Jul 03, 2012 | 36.48 | 36.57 | 35.65 | 36.29 | 6,202,115 | -0.44(-1.19%) |
Jul 02, 2012 | 36.91 | 37.16 | 36.37 | 36.73 | 5,574,727 | -0.27(-0.73%) |
Jun 29, 2012 | 36.37 | 37.04 | 35.35 | 37.00 | 15,250,582 | +0.30(+0.83%) |
Jun 28, 2012 | 36.78 | 36.95 | 36.08 | 36.69 | 7,327,447 | -0.42(-1.14%) |
Jun 27, 2012 | 37.51 | 37.69 | 36.84 | 37.12 | 4,588,900 | -0.48(-1.27%) |
Jun 26, 2012 | 37.63 | 37.80 | 37.32 | 37.59 | 4,219,440 | +0.09(+0.25%) |
Jun 25, 2012 | 37.49 | 37.68 | 37.13 | 37.50 | 5,099,024 | -0.47(-1.23%) |
Jun 22, 2012 | 37.96 | 38.33 | 37.71 | 37.97 | 6,194,283 | +0.63(+1.69%) |
Jun 21, 2012 | 38.18 | 38.22 | 37.29 | 37.33 | 5,221,291 | -0.70(-1.84%) |
Jun 20, 2012 | 38.65 | 38.82 | 37.53 | 38.03 | 8,262,608 | -0.59(-1.52%) |
Jun 19, 2012 | 38.02 | 38.75 | 37.83 | 38.62 | 8,620,925 | +0.83(+2.20%) |
Jun 18, 2012 | 37.12 | 37.87 | 37.06 | 37.79 | 5,497,085 | +0.47(+1.25%) |
Jun 15, 2012 | 37.29 | 37.38 | 36.95 | 37.32 | 6,004,240 | +0.33(+0.88%) |
Jun 14, 2012 | 36.23 | 37.18 | 36.19 | 37.00 | 6,835,713 | +0.90(+2.48%) |
Jun 13, 2012 | 36.48 | 36.97 | 35.89 | 36.10 | 5,837,461 | -0.37(-1.01%) |
Jun 12, 2012 | 36.43 | 36.83 | 36.22 | 36.47 | 7,689,665 | +0.03(+0.08%) |
Jun 11, 2012 | 37.48 | 37.52 | 36.41 | 36.44 | 9,697,622 | -0.65(-1.77%) |
Jun 08, 2012 | 37.27 | 37.27 | 35.82 | 37.09 | 19,960,380 | -1.25(-3.26%) |
Jun 07, 2012 | 38.93 | 39.36 | 38.24 | 38.34 | 5,894,316 | +0.02(+0.04%) |
Jun 06, 2012 | 37.42 | 38.88 | 37.37 | 38.33 | 10,136,670 | +1.34(+3.63%) |
Jun 05, 2012 | 36.66 | 37.16 | 36.60 | 36.98 | 5,483,212 | +0.10(+0.26%) |
Jun 04, 2012 | 36.59 | 36.96 | 36.05 | 36.89 | 11,209,473 | -0.27(-0.73%) |
Jun 01, 2012 | 38.90 | 39.30 | 36.96 | 37.16 | 23,279,262 | -3.25(-8.04%) |
May 31, 2012 | 40.39 | 40.75 | 39.95 | 40.41 | 5,569,057 | +0.01(+0.03%) |
May 30, 2012 | 40.71 | 40.73 | 40.29 | 40.39 | 4,840,566 | -0.66(-1.61%) |
May 29, 2012 | 40.64 | 41.28 | 40.62 | 41.06 | 4,381,710 | +0.63(+1.55%) |
May 25, 2012 | 40.21 | 40.72 | 40.21 | 40.43 | 3,332,934 | -0.05(-0.13%) |
May 24, 2012 | 40.79 | 40.98 | 39.92 | 40.48 | 7,557,436 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.69 | 39.89 | 40.60 | 4,635,168 | +0.12(+0.30%) |
May 22, 2012 | 39.95 | 41.00 | 39.78 | 40.48 | 7,707,153 | +0.79(+1.98%) |
May 21, 2012 | 38.86 | 39.72 | 38.62 | 39.69 | 5,038,928 | +0.96(+2.49%) |
May 18, 2012 | 39.10 | 39.26 | 38.61 | 38.72 | 8,178,693 | -0.34(-0.87%) |
May 17, 2012 | 40.23 | 40.31 | 39.00 | 39.06 | 7,521,401 | -1.22(-3.02%) |
May 16, 2012 | 40.12 | 40.56 | 40.10 | 40.28 | 4,689,154 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.82 | 40.00 | 40.06 | 5,817,558 | -0.03(-0.07%) |
May 14, 2012 | 40.83 | 40.99 | 40.03 | 40.09 | 5,928,273 | -1.09(-2.64%) |
May 11, 2012 | 40.83 | 41.56 | 40.81 | 41.18 | 4,432,151 | +0.20(+0.48%) |
May 10, 2012 | 40.75 | 41.26 | 40.64 | 40.98 | 4,823,397 | +0.53(+1.31%) |
May 09, 2012 | 40.77 | 40.83 | 40.34 | 40.45 | 6,674,771 | -0.79(-1.91%) |
May 08, 2012 | 41.31 | 41.38 | 40.66 | 41.24 | 7,118,615 | -0.33(-0.79%) |
May 07, 2012 | 40.84 | 41.74 | 40.68 | 41.57 | 5,845,300 | +0.71(+1.73%) |
May 04, 2012 | 41.18 | 41.31 | 40.65 | 40.86 | 5,159,458 | -0.49(-1.18%) |
May 03, 2012 | 42.50 | 42.55 | 41.05 | 41.35 | 9,975,012 | -0.97(-2.29%) |
May 02, 2012 | 42.10 | 42.54 | 42.00 | 42.32 | 4,315,999 | +0.08(+0.19%) |
May 01, 2012 | 41.93 | 42.69 | 41.85 | 42.24 | 4,039,621 | +0.47(+1.13%) |
Apr 30, 2012 | 41.99 | 42.08 | 41.60 | 41.77 | 3,575,792 | -0.34(-0.80%) |
Apr 27, 2012 | 41.89 | 42.23 | 41.57 | 42.11 | 3,837,365 | +0.25(+0.59%) |
Apr 26, 2012 | 41.80 | 42.09 | 41.55 | 41.86 | 4,884,641 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.95 | 41.44 | 41.78 | 7,333,604 | +0.29(+0.71%) |
Apr 24, 2012 | 42.20 | 42.41 | 41.39 | 41.49 | 7,650,408 | -0.88(-2.09%) |
Apr 23, 2012 | 42.23 | 42.40 | 41.81 | 42.37 | 7,177,412 | -0.09(-0.20%) |
Apr 20, 2012 | 41.48 | 42.75 | 41.23 | 42.46 | 14,033,518 | +1.45(+3.53%) |
Apr 19, 2012 | 41.03 | 41.77 | 40.76 | 41.01 | 13,824,925 | -0.88(-2.10%) |
Apr 18, 2012 | 41.76 | 42.08 | 41.70 | 41.89 | 9,130,571 | -0.14(-0.34%) |
Apr 17, 2012 | 42.17 | 42.30 | 41.57 | 42.03 | 7,707,308 | +0.54(+1.30%) |
Apr 16, 2012 | 41.98 | 42.08 | 41.16 | 41.49 | 9,736,071 | -0.35(-0.84%) |
Apr 13, 2012 | 40.65 | 42.32 | 40.61 | 41.84 | 10,696,104 | +1.14(+2.81%) |
Apr 12, 2012 | 40.34 | 40.76 | 40.12 | 40.70 | 4,009,627 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.48 | 39.42 | 40.26 | 6,289,668 | +1.10(+2.81%) |
Apr 10, 2012 | 39.89 | 40.12 | 39.13 | 39.16 | 5,599,171 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.16 | 39.84 | 40.03 | 3,204,842 | -0.39(-0.96%) |
Apr 05, 2012 | 40.03 | 40.44 | 39.90 | 40.42 | 4,016,286 | +0.35(+0.88%) |
Apr 04, 2012 | 40.14 | 40.36 | 39.92 | 40.07 | 4,010,554 | -0.37(-0.92%) |
Apr 03, 2012 | 40.05 | 40.62 | 39.99 | 40.44 | 7,167,882 | +0.41(+1.01%) |
Apr 02, 2012 | 40.66 | 40.67 | 39.97 | 40.03 | 7,363,914 | -0.67(-1.66%) |
Mar 30, 2012 | 40.49 | 40.84 | 40.25 | 40.71 | 6,148,381 | +0.51(+1.27%) |
Mar 29, 2012 | 40.03 | 40.27 | 39.87 | 40.20 | 3,473,161 | -0.06(-0.16%) |
Mar 28, 2012 | 40.39 | 40.62 | 40.06 | 40.26 | 5,426,591 | -0.13(-0.31%) |
Mar 27, 2012 | 40.95 | 41.06 | 40.36 | 40.39 | 6,438,620 | -0.47(-1.15%) |
Mar 26, 2012 | 40.48 | 40.87 | 40.43 | 40.86 | 4,126,349 | +0.46(+1.13%) |
Mar 23, 2012 | 40.50 | 40.50 | 39.81 | 40.40 | 4,783,933 | -0.05(-0.11%) |
Mar 22, 2012 | 39.91 | 40.67 | 39.91 | 40.44 | 6,159,589 | +0.46(+1.14%) |
Mar 21, 2012 | 40.07 | 40.15 | 39.82 | 39.99 | 3,829,339 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.27 | 39.33 | 40.15 | 6,587,316 | +0.66(+1.67%) |
Mar 19, 2012 | 39.19 | 39.51 | 38.89 | 39.49 | 3,566,205 | +0.38(+0.97%) |
Mar 16, 2012 | 39.27 | 39.43 | 38.95 | 39.12 | 4,553,602 | -0.13(-0.32%) |
Mar 15, 2012 | 39.48 | 39.48 | 38.91 | 39.24 | 3,503,635 | -0.01(-0.03%) |
Mar 14, 2012 | 39.35 | 39.66 | 39.00 | 39.25 | 5,978,371 | +0.01(+0.01%) |
Mar 13, 2012 | 38.56 | 39.29 | 38.49 | 39.25 | 5,044,213 | +0.97(+2.54%) |
Mar 12, 2012 | 38.65 | 38.80 | 38.21 | 38.28 | 3,341,686 | -0.27(-0.71%) |
Mar 09, 2012 | 38.64 | 38.65 | 38.36 | 38.55 | 3,653,094 | +0.24(+0.63%) |
Mar 08, 2012 | 37.73 | 38.46 | 37.64 | 38.31 | 6,234,939 | +0.27(+0.72%) |
Mar 07, 2012 | 37.46 | 38.11 | 37.37 | 38.04 | 5,177,178 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.82 | 37.22 | 37.45 | 5,528,016 | -0.50(-1.33%) |
Mar 05, 2012 | 37.89 | 38.10 | 37.75 | 37.95 | 2,908,541 | +0.07(+0.18%) |
Mar 02, 2012 | 37.82 | 37.98 | 37.72 | 37.88 | 3,635,022 | +0.01(+0.03%) |