Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.33 | 35.75 | 35.33 | 35.47 | 185,309 | +0.20(+0.56%) |
Jan 30, 2013 | 35.57 | 35.68 | 35.18 | 35.27 | 142,128 | -0.43(-1.20%) |
Jan 29, 2013 | 35.27 | 35.73 | 35.23 | 35.70 | 156,205 | +0.36(+1.01%) |
Jan 28, 2013 | 35.40 | 35.48 | 35.06 | 35.34 | 195,299 | +0.01(+0.02%) |
Jan 25, 2013 | 35.11 | 35.33 | 34.91 | 35.33 | 136,803 | +0.25(+0.70%) |
Jan 24, 2013 | 35.06 | 35.18 | 34.78 | 35.09 | 197,776 | +0.14(+0.41%) |
Jan 23, 2013 | 34.92 | 34.99 | 34.77 | 34.94 | 124,190 | -0.01(-0.02%) |
Jan 22, 2013 | 34.68 | 35.06 | 34.68 | 34.95 | 201,872 | +0.17(+0.48%) |
Jan 18, 2013 | 34.33 | 34.80 | 34.24 | 34.78 | 159,231 | +0.40(+1.16%) |
Jan 17, 2013 | 34.39 | 34.63 | 34.19 | 34.39 | 109,202 | +0.16(+0.47%) |
Jan 16, 2013 | 34.17 | 34.28 | 34.05 | 34.23 | 196,660 | -0.09(-0.26%) |
Jan 15, 2013 | 33.98 | 34.32 | 33.85 | 34.31 | 112,924 | +0.16(+0.47%) |
Jan 14, 2013 | 33.85 | 34.30 | 33.85 | 34.16 | 151,692 | +0.22(+0.66%) |
Jan 11, 2013 | 33.72 | 33.97 | 33.46 | 33.93 | 200,925 | +0.29(+0.88%) |
Jan 10, 2013 | 33.82 | 33.85 | 33.58 | 33.64 | 188,291 | -0.14(-0.40%) |
Jan 09, 2013 | 33.92 | 34.00 | 33.60 | 33.77 | 175,361 | -0.03(-0.09%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.59 | 33.81 | 147,048 | -0.33(-0.98%) |
Jan 07, 2013 | 34.48 | 34.63 | 34.13 | 34.14 | 139,844 | -0.55(-1.58%) |
Jan 04, 2013 | 34.74 | 34.86 | 34.55 | 34.69 | 194,292 | +0.13(+0.37%) |
Jan 03, 2013 | 34.59 | 34.87 | 34.40 | 34.56 | 119,510 | +0.02(+0.05%) |
Jan 02, 2013 | 34.24 | 34.57 | 33.77 | 34.55 | 303,421 | +0.77(+2.29%) |
Dec 31, 2012 | 33.32 | 33.83 | 32.98 | 33.77 | 193,240 | +0.54(+1.63%) |
Dec 28, 2012 | 33.29 | 33.70 | 33.19 | 33.23 | 105,248 | -0.25(-0.76%) |
Dec 27, 2012 | 33.54 | 33.69 | 33.07 | 33.49 | 159,894 | -0.11(-0.33%) |
Dec 26, 2012 | 33.85 | 33.92 | 33.53 | 33.60 | 168,066 | -0.29(-0.85%) |
Dec 24, 2012 | 34.01 | 34.17 | 33.49 | 33.88 | 147,234 | -0.32(-0.93%) |
Dec 21, 2012 | 33.96 | 34.24 | 33.65 | 34.20 | 732,551 | +0.07(+0.21%) |
Dec 20, 2012 | 34.00 | 34.33 | 33.92 | 34.13 | 272,265 | +0.18(+0.52%) |
Dec 19, 2012 | 33.88 | 34.47 | 33.83 | 33.96 | 186,446 | -0.01(-0.02%) |
Dec 18, 2012 | 33.51 | 33.98 | 33.43 | 33.96 | 163,090 | +0.45(+1.33%) |
Dec 17, 2012 | 33.31 | 33.63 | 33.28 | 33.52 | 236,764 | +0.22(+0.67%) |
Dec 14, 2012 | 33.32 | 33.67 | 33.14 | 33.30 | 173,183 | -0.13(-0.38%) |
Dec 13, 2012 | 33.34 | 34.26 | 33.03 | 33.42 | 401,069 | +0.02(+0.07%) |
Dec 12, 2012 | 33.90 | 34.08 | 33.36 | 33.40 | 147,631 | -0.35(-1.04%) |
Dec 11, 2012 | 33.79 | 33.96 | 33.59 | 33.75 | 373,265 | +0.19(+0.57%) |
Dec 10, 2012 | 33.53 | 33.72 | 33.18 | 33.56 | 87,512 | +0.11(+0.33%) |
Dec 07, 2012 | 33.76 | 33.76 | 33.41 | 33.45 | 95,104 | -0.23(-0.69%) |
Dec 06, 2012 | 33.74 | 34.01 | 33.53 | 33.68 | 76,860 | -0.12(-0.35%) |
Dec 05, 2012 | 33.68 | 34.00 | 33.38 | 33.80 | 143,502 | +0.14(+0.43%) |
Dec 04, 2012 | 33.56 | 33.75 | 33.07 | 33.65 | 201,034 | +0.25(+0.76%) |
Nov 30, 2012 | 33.26 | 33.40 | 33.06 | 33.40 | 291,609 | +0.24(+0.72%) |
Nov 29, 2012 | 32.95 | 33.32 | 32.83 | 33.16 | 120,693 | +0.32(+0.97%) |
Nov 28, 2012 | 32.87 | 33.01 | 32.43 | 32.84 | 204,255 | -0.05(-0.15%) |
Nov 27, 2012 | 33.06 | 33.30 | 32.85 | 32.89 | 128,307 | -0.28(-0.84%) |
Nov 26, 2012 | 32.44 | 33.18 | 32.40 | 33.17 | 162,688 | +0.69(+2.13%) |
Nov 23, 2012 | 32.47 | 32.81 | 32.25 | 32.48 | 77,061 | +0.05(+0.15%) |
Nov 21, 2012 | 32.45 | 32.67 | 32.20 | 32.43 | 74,308 | -0.06(-0.17%) |
Nov 20, 2012 | 32.39 | 32.51 | 32.09 | 32.48 | 126,420 | +0.06(+0.17%) |
Nov 19, 2012 | 32.13 | 32.44 | 31.91 | 32.43 | 187,820 | +0.41(+1.27%) |
Nov 16, 2012 | 31.40 | 32.16 | 31.07 | 32.02 | 329,236 | +0.55(+1.75%) |
Nov 15, 2012 | 31.83 | 32.09 | 31.18 | 31.47 | 214,899 | -0.46(-1.45%) |
Nov 14, 2012 | 32.58 | 32.58 | 31.85 | 31.93 | 188,223 | -0.49(-1.50%) |
Nov 13, 2012 | 32.36 | 32.84 | 32.31 | 32.42 | 145,170 | -0.33(-1.02%) |
Nov 12, 2012 | 33.24 | 33.31 | 32.63 | 32.75 | 70,653 | -0.40(-1.20%) |
Nov 09, 2012 | 32.59 | 33.37 | 32.37 | 33.15 | 147,925 | +0.14(+0.43%) |
Nov 08, 2012 | 33.22 | 33.65 | 32.97 | 33.01 | 219,896 | -0.32(-0.96%) |
Nov 07, 2012 | 34.35 | 35.67 | 33.23 | 33.33 | 239,236 | -1.03(-2.99%) |
Nov 06, 2012 | 33.84 | 34.49 | 33.73 | 34.35 | 144,242 | +0.53(+1.55%) |
Nov 05, 2012 | 32.75 | 34.39 | 32.43 | 33.83 | 146,536 | -0.27(-0.79%) |
Nov 02, 2012 | 34.77 | 34.94 | 34.10 | 34.10 | 230,758 | -0.42(-1.22%) |
Nov 01, 2012 | 34.74 | 34.94 | 34.39 | 34.52 | 267,440 | -0.10(-0.28%) |
Oct 31, 2012 | 34.81 | 35.19 | 34.41 | 34.62 | 207,443 | -0.29(-0.82%) |
Oct 26, 2012 | 35.02 | 34.90 | 34.90 | 34.90 | 77,352 | -0.18(-0.50%) |
Oct 25, 2012 | 34.98 | 35.09 | 34.63 | 35.08 | 76,529 | +0.28(+0.80%) |
Oct 24, 2012 | 34.67 | 34.90 | 34.51 | 34.80 | 98,525 | +0.14(+0.39%) |
Oct 23, 2012 | 34.68 | 34.73 | 34.31 | 34.67 | 148,556 | -0.38(-1.09%) |
Oct 19, 2012 | 35.14 | 35.27 | 34.89 | 35.05 | 212,064 | -0.26(-0.74%) |
Oct 18, 2012 | 35.41 | 35.53 | 35.15 | 35.31 | 133,800 | -0.30(-0.85%) |
Oct 17, 2012 | 34.94 | 35.63 | 34.82 | 35.61 | 117,443 | +0.57(+1.64%) |
Oct 16, 2012 | 34.88 | 35.10 | 34.78 | 35.04 | 104,660 | +0.23(+0.66%) |
Oct 15, 2012 | 34.80 | 35.04 | 34.64 | 34.81 | 123,767 | -0.03(-0.09%) |
Oct 12, 2012 | 34.65 | 34.95 | 34.60 | 34.84 | 153,223 | +0.14(+0.41%) |
Oct 11, 2012 | 34.94 | 35.10 | 34.69 | 34.70 | 146,295 | -0.14(-0.41%) |
Oct 10, 2012 | 35.19 | 35.19 | 34.72 | 34.84 | 218,890 | -0.27(-0.77%) |
Oct 09, 2012 | 35.16 | 35.41 | 34.90 | 35.11 | 103,822 | -0.12(-0.34%) |
Oct 08, 2012 | 34.91 | 35.37 | 34.69 | 35.23 | 129,291 | +0.19(+0.55%) |
Oct 05, 2012 | 35.10 | 35.70 | 34.96 | 35.04 | 156,868 | -0.06(-0.18%) |
Oct 04, 2012 | 35.01 | 35.17 | 34.69 | 35.10 | 173,477 | +0.23(+0.66%) |
Oct 03, 2012 | 34.91 | 35.17 | 34.74 | 34.87 | 105,505 | -0.06(-0.16%) |
Oct 02, 2012 | 34.83 | 35.02 | 34.65 | 34.93 | 98,752 | +0.10(+0.27%) |
Oct 01, 2012 | 35.35 | 35.35 | 34.72 | 34.83 | 162,018 | -0.37(-1.04%) |
Sep 28, 2012 | 34.98 | 35.39 | 34.87 | 35.20 | 150,676 | +0.04(+0.11%) |
Sep 27, 2012 | 35.52 | 35.52 | 34.98 | 35.16 | 155,002 | -0.24(-0.67%) |
Sep 26, 2012 | 35.45 | 35.79 | 35.24 | 35.40 | 165,377 | +0.08(+0.23%) |
Sep 25, 2012 | 35.75 | 35.90 | 35.31 | 35.32 | 216,505 | -0.29(-0.83%) |
Sep 24, 2012 | 35.32 | 35.79 | 35.32 | 35.61 | 156,494 | +0.21(+0.58%) |
Sep 21, 2012 | 35.49 | 35.68 | 35.24 | 35.41 | 313,525 | +0.28(+0.79%) |
Sep 20, 2012 | 34.84 | 35.17 | 34.79 | 35.13 | 130,476 | +0.15(+0.43%) |
Sep 19, 2012 | 35.14 | 35.19 | 34.87 | 34.98 | 147,588 | -0.03(-0.09%) |
Sep 18, 2012 | 34.97 | 35.05 | 34.71 | 35.01 | 156,240 | +0.08(+0.23%) |
Sep 17, 2012 | 34.86 | 35.17 | 34.78 | 34.93 | 116,422 | +0.01(+0.02%) |
Sep 14, 2012 | 35.31 | 35.35 | 34.84 | 34.92 | 203,519 | -0.21(-0.59%) |
Sep 13, 2012 | 34.42 | 35.24 | 34.42 | 35.13 | 184,842 | +0.63(+1.82%) |
Sep 12, 2012 | 34.75 | 34.75 | 34.24 | 34.50 | 129,761 | -0.26(-0.76%) |
Sep 11, 2012 | 34.93 | 35.17 | 34.66 | 34.76 | 152,843 | -0.20(-0.57%) |
Sep 10, 2012 | 34.94 | 35.16 | 34.88 | 34.96 | 123,065 | -0.03(-0.09%) |
Sep 07, 2012 | 35.31 | 35.31 | 34.77 | 34.99 | 112,582 | -0.15(-0.43%) |
Sep 06, 2012 | 34.76 | 35.17 | 34.66 | 35.14 | 191,621 | +0.49(+1.43%) |
Sep 05, 2012 | 34.78 | 34.84 | 34.56 | 34.65 | 193,730 | -0.01(-0.02%) |
Sep 04, 2012 | 34.04 | 34.79 | 33.81 | 34.66 | 259,649 | +0.61(+1.80%) |
Aug 31, 2012 | 34.25 | 34.25 | 33.77 | 34.04 | 141,647 | -0.01(-0.02%) |
Aug 30, 2012 | 34.21 | 34.21 | 34.02 | 34.05 | 60,921 | -0.22(-0.63%) |
Aug 29, 2012 | 34.23 | 34.47 | 34.14 | 34.27 | 91,429 | +0.10(+0.30%) |
Aug 27, 2012 | 34.12 | 34.35 | 34.00 | 34.16 | 220,023 | +0.06(+0.19%) |
Aug 24, 2012 | 33.79 | 34.19 | 33.73 | 34.10 | 141,522 | +0.41(+1.21%) |
Aug 23, 2012 | 34.13 | 34.13 | 33.60 | 33.69 | 97,894 | -0.49(-1.44%) |
Aug 22, 2012 | 34.32 | 34.37 | 34.08 | 34.19 | 78,362 | -0.13(-0.37%) |
Aug 21, 2012 | 34.55 | 34.64 | 34.24 | 34.31 | 242,960 | -0.31(-0.90%) |
Aug 20, 2012 | 34.67 | 34.80 | 34.55 | 34.63 | 118,065 | -0.22(-0.64%) |
Aug 17, 2012 | 34.67 | 34.86 | 34.51 | 34.85 | 164,181 | +0.04(+0.11%) |
Aug 16, 2012 | 34.74 | 34.99 | 34.47 | 34.81 | 199,026 | +0.18(+0.53%) |
Aug 15, 2012 | 34.54 | 34.78 | 34.51 | 34.63 | 179,198 | -0.02(-0.05%) |
Aug 14, 2012 | 34.60 | 34.94 | 34.59 | 34.64 | 275,294 | +0.19(+0.56%) |
Aug 13, 2012 | 34.55 | 34.55 | 33.96 | 34.45 | 180,458 | -0.34(-0.98%) |
Aug 10, 2012 | 34.45 | 34.92 | 34.31 | 34.79 | 309,906 | +0.27(+0.78%) |
Aug 09, 2012 | 34.94 | 35.12 | 34.47 | 34.52 | 392,461 | -0.55(-1.57%) |
Aug 08, 2012 | 35.11 | 35.33 | 34.47 | 35.07 | 562,579 | -0.37(-1.06%) |
Aug 07, 2012 | 35.65 | 35.83 | 35.35 | 35.45 | 148,723 | +0.05(+0.14%) |
Aug 06, 2012 | 35.60 | 35.70 | 35.31 | 35.40 | 131,009 | -0.11(-0.31%) |
Aug 03, 2012 | 35.01 | 35.64 | 35.01 | 35.51 | 212,234 | +0.79(+2.27%) |
Aug 02, 2012 | 35.06 | 35.08 | 34.53 | 34.72 | 231,482 | -0.50(-1.42%) |
Aug 01, 2012 | 35.69 | 36.33 | 35.21 | 35.22 | 298,371 | -0.34(-0.96%) |
Jul 31, 2012 | 35.80 | 36.04 | 35.40 | 35.57 | 211,712 | -0.25(-0.71%) |
Jul 30, 2012 | 35.76 | 36.15 | 35.68 | 35.82 | 143,599 | -0.06(-0.18%) |
Jul 27, 2012 | 35.44 | 36.07 | 35.33 | 35.88 | 153,476 | +0.60(+1.69%) |
Jul 26, 2012 | 35.54 | 35.60 | 35.05 | 35.29 | 175,409 | +0.15(+0.43%) |
Jul 25, 2012 | 35.29 | 35.29 | 34.72 | 35.14 | 173,524 | -0.26(-0.74%) |
Jul 24, 2012 | 35.98 | 35.98 | 35.32 | 35.40 | 167,267 | -0.61(-1.68%) |
Jul 23, 2012 | 35.95 | 36.25 | 35.88 | 36.00 | 163,365 | -0.31(-0.86%) |
Jul 20, 2012 | 36.09 | 36.49 | 36.05 | 36.31 | 241,944 | +0.04(+0.11%) |
Jul 19, 2012 | 36.62 | 36.70 | 36.08 | 36.27 | 126,862 | -0.31(-0.85%) |
Jul 18, 2012 | 36.50 | 36.64 | 36.35 | 36.58 | 171,452 | +0.14(+0.39%) |
Jul 17, 2012 | 36.58 | 36.62 | 36.05 | 36.44 | 162,296 | -0.03(-0.09%) |
Jul 16, 2012 | 36.28 | 36.52 | 36.16 | 36.47 | 167,017 | +0.05(+0.13%) |
Jul 13, 2012 | 36.17 | 36.53 | 36.11 | 36.43 | 202,215 | +0.38(+1.06%) |
Jul 12, 2012 | 35.64 | 36.07 | 35.50 | 36.04 | 229,476 | +0.25(+0.71%) |
Jul 11, 2012 | 35.66 | 35.87 | 35.59 | 35.79 | 154,305 | +0.09(+0.25%) |
Jul 10, 2012 | 35.57 | 35.94 | 35.53 | 35.70 | 201,825 | +0.24(+0.67%) |
Jul 09, 2012 | 35.02 | 35.49 | 35.02 | 35.46 | 347,668 | +0.33(+0.95%) |
Jul 06, 2012 | 34.71 | 35.18 | 34.62 | 35.13 | 185,400 | +0.10(+0.30%) |
Jul 05, 2012 | 34.78 | 35.15 | 34.74 | 35.02 | 156,168 | +0.17(+0.48%) |
Jul 03, 2012 | 34.94 | 35.02 | 34.63 | 34.86 | 724,513 | -0.05(-0.14%) |
Jul 02, 2012 | 34.71 | 35.02 | 34.51 | 34.90 | 721,972 | +0.14(+0.41%) |
Jun 29, 2012 | 35.11 | 35.17 | 34.69 | 34.76 | 488,121 | +0.04(+0.11%) |
Jun 28, 2012 | 34.91 | 35.07 | 34.48 | 34.72 | 369,642 | -0.41(-1.18%) |
Jun 27, 2012 | 34.67 | 35.19 | 34.67 | 35.14 | 182,313 | +0.61(+1.78%) |
Jun 26, 2012 | 34.62 | 34.72 | 34.39 | 34.52 | 152,207 | -0.03(-0.09%) |
Jun 25, 2012 | 34.52 | 34.75 | 34.37 | 34.55 | 174,746 | -0.35(-1.00%) |
Jun 22, 2012 | 34.78 | 34.99 | 34.68 | 34.90 | 323,896 | +0.30(+0.87%) |
Jun 21, 2012 | 34.98 | 35.16 | 34.57 | 34.60 | 151,628 | -0.47(-1.34%) |
Jun 20, 2012 | 35.26 | 35.44 | 34.99 | 35.07 | 101,130 | -0.29(-0.81%) |
Jun 19, 2012 | 35.17 | 35.55 | 35.09 | 35.36 | 228,411 | +0.21(+0.59%) |
Jun 18, 2012 | 35.09 | 35.33 | 34.86 | 35.15 | 137,225 | -0.03(-0.09%) |
Jun 15, 2012 | 35.35 | 35.38 | 35.11 | 35.18 | 343,044 | +0.02(+0.05%) |
Jun 14, 2012 | 35.14 | 35.21 | 34.95 | 35.17 | 142,229 | +0.12(+0.34%) |
Jun 13, 2012 | 34.91 | 35.36 | 34.83 | 35.05 | 248,458 | +0.10(+0.30%) |
Jun 12, 2012 | 34.90 | 35.03 | 34.58 | 34.94 | 258,627 | +0.14(+0.39%) |
Jun 11, 2012 | 35.14 | 35.26 | 34.78 | 34.81 | 346,966 | -0.11(-0.32%) |
Jun 08, 2012 | 34.25 | 35.04 | 34.17 | 34.92 | 408,541 | +0.56(+1.62%) |
Jun 07, 2012 | 34.76 | 34.76 | 34.22 | 34.36 | 325,417 | -0.02(-0.07%) |
Jun 06, 2012 | 33.81 | 34.40 | 33.65 | 34.39 | 252,443 | +0.72(+2.15%) |
Jun 05, 2012 | 33.26 | 33.70 | 33.26 | 33.66 | 231,605 | +0.25(+0.74%) |
Jun 04, 2012 | 33.37 | 33.53 | 33.20 | 33.42 | 171,321 | +0.08(+0.24%) |
Jun 01, 2012 | 32.92 | 33.55 | 31.42 | 33.34 | 365,457 | -0.10(-0.29%) |
May 31, 2012 | 33.28 | 33.62 | 33.18 | 33.43 | 310,095 | +0.19(+0.57%) |
May 30, 2012 | 33.25 | 33.48 | 33.10 | 33.24 | 207,555 | -0.22(-0.64%) |
May 29, 2012 | 33.43 | 33.63 | 33.14 | 33.45 | 144,203 | +0.18(+0.53%) |
May 25, 2012 | 33.30 | 33.44 | 33.17 | 33.28 | 116,336 | -0.10(-0.29%) |
May 24, 2012 | 33.08 | 33.44 | 33.01 | 33.38 | 117,922 | +0.26(+0.79%) |
May 23, 2012 | 33.18 | 33.44 | 32.85 | 33.11 | 180,178 | -0.29(-0.86%) |
May 22, 2012 | 33.38 | 33.51 | 33.29 | 33.40 | 273,694 | +0.05(+0.14%) |
May 21, 2012 | 33.26 | 33.40 | 33.02 | 33.35 | 200,646 | +0.11(+0.34%) |
May 18, 2012 | 33.46 | 33.69 | 33.19 | 33.24 | 194,640 | -0.27(-0.81%) |
May 17, 2012 | 33.73 | 33.91 | 33.49 | 33.51 | 189,847 | -0.22(-0.66%) |
May 16, 2012 | 33.85 | 33.94 | 33.71 | 33.73 | 117,030 | -0.04(-0.12%) |
May 15, 2012 | 33.68 | 34.05 | 33.63 | 33.77 | 155,116 | -0.01(-0.02%) |
May 14, 2012 | 33.69 | 34.08 | 33.49 | 33.78 | 243,951 | -0.19(-0.56%) |
May 11, 2012 | 33.93 | 34.23 | 33.83 | 33.97 | 254,813 | -0.41(-1.18%) |
May 10, 2012 | 34.16 | 34.58 | 34.05 | 34.38 | 295,660 | +0.44(+1.29%) |
May 09, 2012 | 33.85 | 34.07 | 33.65 | 33.94 | 229,878 | -0.18(-0.51%) |
May 08, 2012 | 33.65 | 34.36 | 33.55 | 34.12 | 548,340 | +0.37(+1.09%) |
May 07, 2012 | 33.14 | 33.90 | 32.67 | 33.75 | 359,996 | +0.74(+2.24%) |
May 04, 2012 | 33.05 | 33.27 | 32.99 | 33.01 | 289,267 | -0.14(-0.43%) |
May 03, 2012 | 33.30 | 33.47 | 33.10 | 33.15 | 199,527 | -0.27(-0.81%) |
May 02, 2012 | 33.45 | 33.49 | 33.06 | 33.42 | 278,148 | -0.25(-0.76%) |
May 01, 2012 | 33.41 | 34.16 | 33.26 | 33.68 | 314,392 | +0.22(+0.64%) |
Apr 30, 2012 | 33.32 | 33.56 | 33.17 | 33.46 | 261,053 | +0.02(+0.05%) |
Apr 27, 2012 | 33.38 | 33.45 | 33.14 | 33.45 | 365,002 | +0.17(+0.50%) |
Apr 26, 2012 | 33.27 | 33.29 | 33.13 | 33.28 | 371,900 | -0.01(-0.02%) |
Apr 25, 2012 | 33.36 | 33.37 | 33.18 | 33.29 | 354,579 | +0.24(+0.72%) |
Apr 24, 2012 | 32.77 | 33.08 | 32.76 | 33.05 | 334,702 | +0.22(+0.68%) |
Apr 23, 2012 | 32.72 | 32.91 | 32.52 | 32.83 | 250,834 | -0.26(-0.79%) |
Apr 20, 2012 | 33.02 | 33.31 | 32.95 | 33.09 | 226,500 | +0.38(+1.17%) |
Apr 19, 2012 | 32.94 | 32.98 | 32.46 | 32.71 | 131,879 | -0.23(-0.70%) |
Apr 18, 2012 | 33.32 | 33.32 | 32.87 | 32.94 | 110,151 | -0.48(-1.43%) |
Apr 17, 2012 | 33.06 | 33.61 | 33.04 | 33.42 | 225,694 | +0.51(+1.55%) |
Apr 16, 2012 | 32.75 | 33.07 | 32.69 | 32.91 | 216,962 | +0.16(+0.49%) |
Apr 13, 2012 | 32.85 | 33.07 | 32.75 | 32.75 | 217,466 | -0.24(-0.72%) |
Apr 12, 2012 | 32.87 | 33.19 | 32.55 | 32.98 | 246,847 | +0.08(+0.24%) |
Apr 11, 2012 | 33.24 | 33.24 | 32.88 | 32.91 | 341,991 | -0.11(-0.34%) |
Apr 10, 2012 | 33.45 | 33.49 | 32.99 | 33.02 | 281,909 | -0.44(-1.31%) |
Apr 09, 2012 | 33.38 | 33.67 | 33.38 | 33.45 | 178,021 | -0.41(-1.20%) |
Apr 05, 2012 | 33.81 | 33.97 | 33.69 | 33.86 | 154,444 | -0.13(-0.37%) |
Apr 04, 2012 | 34.23 | 34.23 | 33.92 | 33.99 | 131,932 | -0.49(-1.41%) |
Apr 03, 2012 | 34.41 | 34.66 | 34.18 | 34.47 | 174,710 | -0.03(-0.09%) |
Apr 02, 2012 | 33.99 | 34.51 | 33.89 | 34.51 | 185,269 | +0.47(+1.38%) |
Mar 30, 2012 | 34.25 | 34.25 | 33.96 | 34.04 | 258,409 | -0.02(-0.07%) |
Mar 29, 2012 | 33.72 | 34.12 | 33.62 | 34.06 | 176,605 | +0.14(+0.42%) |
Mar 28, 2012 | 34.16 | 34.24 | 33.68 | 33.92 | 235,206 | -0.21(-0.63%) |
Mar 27, 2012 | 34.33 | 34.33 | 34.12 | 34.13 | 133,616 | -0.10(-0.30%) |
Mar 26, 2012 | 34.02 | 34.41 | 33.96 | 34.24 | 195,642 | +0.48(+1.42%) |
Mar 23, 2012 | 33.69 | 33.81 | 33.46 | 33.76 | 235,137 | +0.11(+0.33%) |
Mar 22, 2012 | 33.65 | 33.77 | 33.36 | 33.65 | 174,906 | -0.12(-0.35%) |
Mar 21, 2012 | 33.90 | 33.98 | 33.77 | 33.77 | 173,638 | -0.16(-0.47%) |
Mar 20, 2012 | 33.92 | 34.13 | 33.87 | 33.92 | 134,545 | -0.20(-0.58%) |
Mar 19, 2012 | 34.20 | 34.44 | 33.80 | 34.12 | 218,718 | -0.05(-0.14%) |
Mar 16, 2012 | 34.25 | 34.42 | 34.12 | 34.17 | 321,419 | -0.08(-0.23%) |
Mar 15, 2012 | 34.31 | 34.31 | 33.82 | 34.25 | 167,727 | +0.02(+0.05%) |
Mar 14, 2012 | 34.75 | 34.75 | 34.15 | 34.24 | 143,231 | -0.50(-1.44%) |
Mar 13, 2012 | 34.61 | 34.74 | 34.26 | 34.74 | 316,537 | +0.32(+0.93%) |
Mar 12, 2012 | 34.43 | 34.59 | 34.31 | 34.42 | 149,810 | +0.05(+0.14%) |
Mar 09, 2012 | 34.10 | 34.55 | 34.04 | 34.37 | 200,899 | +0.26(+0.77%) |
Mar 08, 2012 | 34.13 | 34.23 | 33.85 | 34.11 | 174,454 | +0.10(+0.30%) |
Mar 07, 2012 | 34.01 | 34.04 | 33.65 | 34.00 | 205,208 | +0.02(+0.05%) |
Mar 06, 2012 | 34.00 | 34.20 | 33.71 | 33.99 | 263,725 | -0.33(-0.95%) |
Mar 05, 2012 | 33.75 | 34.34 | 33.65 | 34.31 | 318,100 | +0.45(+1.32%) |
Mar 02, 2012 | 33.96 | 34.10 | 33.68 | 33.87 | 404,873 | -0.03(-0.09%) |
Mar 01, 2012 | 34.14 | 34.19 | 33.70 | 33.90 | 447,473 | -0.06(-0.19%) |
Feb 29, 2012 | 33.81 | 34.19 | 33.65 | 33.96 | 348,601 | +0.27(+0.80%) |
Feb 28, 2012 | 33.68 | 33.94 | 33.25 | 33.69 | 219,798 | -0.14(-0.40%) |
Feb 27, 2012 | 33.74 | 34.01 | 33.30 | 33.83 | 154,230 | -0.14(-0.42%) |
Feb 24, 2012 | 34.11 | 34.16 | 33.73 | 33.97 | 129,584 | -0.19(-0.56%) |
Feb 23, 2012 | 33.79 | 34.22 | 33.79 | 34.16 | 142,906 | +0.44(+1.30%) |
Feb 22, 2012 | 33.85 | 33.99 | 33.60 | 33.73 | 115,944 | -0.14(-0.40%) |
Feb 21, 2012 | 33.87 | 34.16 | 33.70 | 33.86 | 108,563 | -0.01(-0.02%) |
Feb 17, 2012 | 34.10 | 34.23 | 33.75 | 33.87 | 157,346 | -0.15(-0.44%) |
Feb 16, 2012 | 33.34 | 34.12 | 33.34 | 34.02 | 205,636 | +0.68(+2.05%) |
Feb 15, 2012 | 33.47 | 33.61 | 33.20 | 33.34 | 159,792 | -0.02(-0.05%) |
Feb 14, 2012 | 33.37 | 33.49 | 33.05 | 33.35 | 133,226 | -0.14(-0.40%) |
Feb 13, 2012 | 33.75 | 33.75 | 33.30 | 33.49 | 118,789 | -0.13(-0.38%) |
Feb 10, 2012 | 33.52 | 34.03 | 33.38 | 33.61 | 199,174 | -0.18(-0.54%) |
Feb 09, 2012 | 34.17 | 34.17 | 33.69 | 33.80 | 268,476 | -0.22(-0.63%) |
Feb 08, 2012 | 34.01 | 34.14 | 33.59 | 34.01 | 348,951 | +0.06(+0.19%) |
Feb 07, 2012 | 33.92 | 34.13 | 33.74 | 33.95 | 205,150 | -0.01(-0.02%) |
Feb 06, 2012 | 33.98 | 34.03 | 33.66 | 33.96 | 227,409 | -0.03(-0.09%) |
Feb 03, 2012 | 34.06 | 34.14 | 33.85 | 33.99 | 240,805 | +0.33(+0.99%) |
Feb 02, 2012 | 33.77 | 33.92 | 33.58 | 33.65 | 271,720 | -0.12(-0.35%) |