Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.91 | 38.65 | 37.91 | 38.53 | 138,656 | +0.50(+1.31%) |
Jan 30, 2013 | 38.29 | 38.62 | 37.57 | 38.03 | 154,602 | -0.42(-1.09%) |
Jan 29, 2013 | 38.40 | 38.49 | 38.03 | 38.45 | 69,576 | +0.05(+0.13%) |
Jan 28, 2013 | 38.09 | 38.43 | 37.94 | 38.40 | 82,182 | +0.24(+0.63%) |
Jan 25, 2013 | 38.42 | 38.84 | 37.47 | 38.16 | 77,926 | -0.21(-0.55%) |
Jan 24, 2013 | 37.54 | 38.45 | 37.13 | 38.37 | 50,265 | +0.76(+2.02%) |
Jan 23, 2013 | 37.63 | 38.12 | 37.38 | 37.61 | 33,039 | +0.01(+0.03%) |
Jan 22, 2013 | 37.58 | 37.68 | 37.04 | 37.60 | 62,159 | -0.11(-0.29%) |
Jan 18, 2013 | 37.41 | 38.05 | 37.41 | 37.71 | 59,001 | +0.17(+0.45%) |
Jan 17, 2013 | 37.49 | 38.11 | 37.14 | 37.54 | 48,387 | +0.35(+0.94%) |
Jan 16, 2013 | 37.27 | 37.52 | 37.00 | 37.19 | 61,672 | -0.27(-0.72%) |
Jan 15, 2013 | 37.23 | 37.86 | 37.22 | 37.46 | 61,028 | +0.12(+0.32%) |
Jan 14, 2013 | 37.15 | 37.84 | 37.14 | 37.34 | 36,347 | +0.10(+0.27%) |
Jan 11, 2013 | 37.03 | 37.42 | 36.80 | 37.24 | 87,499 | +0.28(+0.76%) |
Jan 10, 2013 | 37.73 | 37.78 | 36.77 | 36.96 | 75,606 | -0.77(-2.04%) |
Jan 09, 2013 | 36.86 | 37.84 | 36.74 | 37.73 | 188,500 | +0.70(+1.89%) |
Jan 08, 2013 | 37.00 | 37.29 | 36.75 | 37.03 | 151,266 | +0.13(+0.35%) |
Jan 07, 2013 | 37.59 | 37.92 | 36.34 | 36.90 | 79,003 | -0.97(-2.56%) |
Jan 04, 2013 | 37.68 | 38.13 | 37.12 | 37.87 | 77,408 | +0.38(+1.01%) |
Jan 03, 2013 | 36.90 | 37.89 | 36.66 | 37.49 | 86,380 | +0.53(+1.43%) |
Jan 02, 2013 | 37.14 | 37.26 | 36.20 | 36.96 | 198,695 | +0.76(+2.10%) |
Dec 31, 2012 | 35.35 | 36.50 | 34.96 | 36.20 | 120,790 | +0.78(+2.20%) |
Dec 28, 2012 | 34.31 | 35.82 | 34.31 | 35.42 | 60,227 | +0.88(+2.55%) |
Dec 27, 2012 | 35.73 | 35.97 | 34.12 | 34.54 | 52,211 | -1.20(-3.36%) |
Dec 26, 2012 | 35.98 | 36.08 | 35.49 | 35.74 | 59,978 | -0.24(-0.67%) |
Dec 24, 2012 | 36.00 | 36.00 | 35.65 | 35.98 | 30,721 | -0.05(-0.14%) |
Dec 21, 2012 | 35.78 | 36.09 | 35.50 | 36.03 | 244,449 | -0.13(-0.36%) |
Dec 20, 2012 | 36.00 | 36.38 | 35.62 | 36.16 | 91,832 | +0.11(+0.31%) |
Dec 19, 2012 | 36.53 | 36.53 | 35.85 | 36.05 | 174,134 | -0.44(-1.21%) |
Dec 18, 2012 | 35.73 | 36.49 | 35.37 | 36.49 | 99,024 | +0.87(+2.44%) |
Dec 17, 2012 | 35.59 | 35.95 | 35.37 | 35.62 | 94,581 | +0.05(+0.14%) |
Dec 14, 2012 | 35.42 | 35.82 | 35.41 | 35.57 | 56,803 | -0.12(-0.34%) |
Dec 13, 2012 | 35.56 | 35.84 | 35.51 | 35.69 | 63,465 | +0.06(+0.17%) |
Dec 12, 2012 | 37.08 | 37.49 | 35.58 | 35.63 | 103,453 | -1.36(-3.68%) |
Dec 11, 2012 | 36.58 | 37.08 | 36.26 | 36.99 | 108,830 | +0.58(+1.59%) |
Dec 10, 2012 | 35.68 | 36.53 | 35.46 | 36.41 | 130,867 | +0.67(+1.87%) |
Dec 07, 2012 | 35.65 | 35.86 | 35.43 | 35.74 | 151,329 | +0.15(+0.42%) |
Dec 06, 2012 | 35.30 | 35.76 | 35.01 | 35.59 | 122,850 | +0.16(+0.45%) |
Dec 05, 2012 | 35.87 | 35.87 | 35.11 | 35.43 | 143,365 | -0.39(-1.09%) |
Dec 04, 2012 | 34.41 | 35.89 | 34.32 | 35.82 | 97,869 | +1.44(+4.19%) |
Nov 30, 2012 | 35.32 | 35.48 | 34.09 | 34.38 | 138,659 | -1.01(-2.85%) |
Nov 29, 2012 | 34.80 | 35.71 | 34.80 | 35.39 | 143,182 | +0.92(+2.67%) |
Nov 28, 2012 | 33.10 | 34.50 | 33.10 | 34.47 | 104,173 | +1.15(+3.45%) |
Nov 27, 2012 | 33.13 | 33.45 | 32.88 | 33.32 | 76,883 | +0.06(+0.18%) |
Nov 26, 2012 | 32.86 | 33.36 | 32.81 | 33.26 | 83,720 | +0.33(+1.00%) |
Nov 23, 2012 | 32.48 | 33.19 | 32.39 | 32.93 | 34,029 | +0.57(+1.76%) |
Nov 21, 2012 | 32.30 | 32.84 | 32.23 | 32.36 | 97,340 | +0.02(+0.06%) |
Nov 20, 2012 | 32.29 | 32.73 | 32.02 | 32.34 | 258,261 | -0.10(-0.32%) |
Nov 19, 2012 | 32.72 | 32.72 | 31.98 | 32.44 | 139,028 | +0.06(+0.19%) |
Nov 16, 2012 | 32.17 | 33.00 | 31.30 | 32.38 | 242,457 | +0.06(+0.19%) |
Nov 15, 2012 | 32.08 | 33.07 | 31.91 | 32.32 | 149,696 | +0.15(+0.47%) |
Nov 14, 2012 | 32.70 | 33.03 | 32.01 | 32.17 | 190,140 | -0.38(-1.17%) |
Nov 13, 2012 | 32.40 | 33.43 | 32.33 | 32.55 | 130,324 | +0.08(+0.25%) |
Nov 12, 2012 | 33.18 | 33.86 | 32.03 | 32.47 | 119,508 | -0.72(-2.17%) |
Nov 09, 2012 | 32.96 | 33.76 | 32.60 | 33.19 | 196,485 | +0.25(+0.76%) |
Nov 08, 2012 | 35.88 | 35.88 | 29.94 | 32.94 | 624,698 | -3.09(-8.58%) |
Nov 07, 2012 | 37.02 | 37.02 | 35.79 | 36.03 | 273,144 | -1.35(-3.61%) |
Nov 06, 2012 | 36.45 | 37.57 | 36.16 | 37.38 | 176,884 | +1.28(+3.55%) |
Nov 05, 2012 | 36.55 | 36.55 | 35.90 | 36.10 | 71,397 | -0.34(-0.93%) |
Nov 02, 2012 | 36.81 | 37.22 | 36.44 | 36.44 | 50,475 | -0.24(-0.65%) |
Nov 01, 2012 | 36.39 | 37.52 | 36.18 | 36.68 | 80,771 | +0.25(+0.69%) |
Oct 31, 2012 | 35.70 | 36.55 | 35.62 | 36.43 | 100,648 | +0.64(+1.79%) |
Oct 26, 2012 | 35.73 | 35.79 | 35.79 | 35.79 | 180,400 | +1.21(+3.50%) |
Oct 25, 2012 | 35.89 | 35.96 | 34.30 | 34.58 | 51,792 | -1.18(-3.30%) |
Oct 24, 2012 | 35.87 | 35.93 | 35.28 | 35.76 | 48,044 | +0.04(+0.11%) |
Oct 23, 2012 | 35.22 | 36.04 | 35.15 | 35.72 | 51,329 | +0.79(+2.26%) |
Oct 19, 2012 | 35.98 | 36.20 | 34.91 | 34.93 | 97,402 | -1.15(-3.19%) |
Oct 18, 2012 | 36.47 | 36.47 | 35.66 | 36.08 | 58,571 | -0.31(-0.85%) |
Oct 17, 2012 | 37.05 | 37.13 | 36.15 | 36.39 | 93,863 | -0.84(-2.26%) |
Oct 16, 2012 | 37.43 | 37.56 | 36.82 | 37.23 | 68,264 | +0.06(+0.16%) |
Oct 15, 2012 | 38.10 | 38.10 | 36.79 | 37.17 | 75,649 | -0.62(-1.64%) |
Oct 12, 2012 | 37.87 | 38.15 | 36.99 | 37.79 | 137,499 | -0.18(-0.47%) |
Oct 11, 2012 | 38.02 | 38.51 | 37.84 | 37.97 | 72,033 | +0.13(+0.34%) |
Oct 10, 2012 | 38.19 | 38.67 | 37.57 | 37.84 | 106,044 | -0.49(-1.28%) |
Oct 09, 2012 | 38.62 | 38.62 | 38.22 | 38.33 | 68,813 | -0.32(-0.83%) |
Oct 08, 2012 | 38.04 | 38.81 | 37.54 | 38.65 | 67,475 | +0.49(+1.28%) |
Oct 05, 2012 | 37.67 | 38.30 | 37.59 | 38.16 | 111,495 | +0.56(+1.49%) |
Oct 04, 2012 | 37.13 | 37.76 | 36.89 | 37.60 | 86,925 | +0.58(+1.57%) |
Oct 03, 2012 | 37.07 | 37.50 | 36.90 | 37.02 | 96,532 | -0.04(-0.11%) |
Oct 02, 2012 | 37.20 | 37.87 | 36.88 | 37.06 | 73,016 | -0.09(-0.24%) |
Oct 01, 2012 | 36.50 | 37.24 | 36.30 | 37.15 | 84,370 | +0.72(+1.98%) |
Sep 28, 2012 | 35.29 | 37.28 | 35.29 | 36.43 | 109,553 | +0.93(+2.62%) |
Sep 27, 2012 | 35.32 | 35.73 | 35.14 | 35.50 | 63,552 | +0.23(+0.65%) |
Sep 26, 2012 | 35.52 | 35.80 | 34.94 | 35.27 | 55,502 | -0.16(-0.45%) |
Sep 25, 2012 | 36.66 | 36.85 | 35.30 | 35.43 | 59,526 | -1.00(-2.74%) |
Sep 24, 2012 | 36.35 | 36.96 | 35.97 | 36.43 | 86,221 | -0.04(-0.11%) |
Sep 21, 2012 | 37.73 | 37.76 | 36.37 | 36.47 | 180,836 | -0.83(-2.23%) |
Sep 20, 2012 | 38.07 | 38.07 | 35.97 | 37.30 | 71,890 | -1.00(-2.61%) |
Sep 19, 2012 | 38.69 | 38.69 | 38.20 | 38.30 | 51,791 | -0.35(-0.91%) |
Sep 18, 2012 | 38.67 | 38.77 | 37.69 | 38.65 | 86,859 | +0.05(+0.13%) |
Sep 17, 2012 | 38.70 | 39.04 | 38.26 | 38.60 | 91,492 | -0.39(-1.00%) |
Sep 14, 2012 | 37.90 | 39.16 | 37.90 | 38.99 | 153,088 | +1.20(+3.18%) |
Sep 13, 2012 | 37.06 | 38.13 | 37.02 | 37.79 | 101,516 | +0.70(+1.89%) |
Sep 12, 2012 | 37.21 | 37.35 | 36.37 | 37.09 | 115,175 | -0.12(-0.32%) |
Sep 11, 2012 | 36.44 | 37.22 | 36.17 | 37.21 | 73,590 | +0.81(+2.23%) |
Sep 10, 2012 | 36.23 | 36.55 | 36.11 | 36.40 | 62,706 | +0.22(+0.61%) |
Sep 07, 2012 | 35.67 | 36.36 | 35.03 | 36.18 | 149,077 | +0.40(+1.12%) |
Sep 06, 2012 | 34.78 | 35.83 | 33.98 | 35.78 | 179,257 | +1.07(+3.08%) |
Sep 05, 2012 | 33.47 | 34.75 | 33.30 | 34.71 | 126,422 | +1.14(+3.40%) |
Sep 04, 2012 | 34.10 | 34.54 | 32.79 | 33.57 | 149,786 | -0.13(-0.39%) |
Aug 31, 2012 | 33.37 | 33.94 | 33.02 | 33.70 | 89,327 | +0.40(+1.20%) |
Aug 30, 2012 | 33.23 | 33.48 | 33.00 | 33.30 | 94,130 | -0.01(-0.03%) |
Aug 29, 2012 | 33.03 | 33.51 | 32.81 | 33.31 | 172,733 | +0.25(+0.76%) |
Aug 27, 2012 | 33.50 | 33.66 | 32.91 | 33.06 | 80,635 | -0.41(-1.22%) |
Aug 24, 2012 | 33.73 | 33.99 | 33.20 | 33.47 | 106,262 | -0.45(-1.33%) |
Aug 23, 2012 | 34.37 | 34.37 | 33.67 | 33.92 | 78,040 | -0.53(-1.54%) |
Aug 22, 2012 | 34.36 | 34.67 | 34.03 | 34.45 | 372,621 | +0.17(+0.50%) |
Aug 21, 2012 | 34.23 | 34.49 | 34.03 | 34.28 | 105,022 | +0.27(+0.79%) |
Aug 20, 2012 | 34.14 | 34.49 | 33.23 | 34.01 | 229,687 | -0.18(-0.53%) |
Aug 17, 2012 | 33.86 | 34.30 | 33.24 | 34.19 | 197,373 | +0.42(+1.24%) |
Aug 16, 2012 | 33.05 | 34.26 | 32.70 | 33.77 | 212,172 | +0.62(+1.87%) |
Aug 15, 2012 | 32.50 | 33.22 | 32.46 | 33.15 | 110,249 | +0.54(+1.66%) |
Aug 14, 2012 | 32.83 | 32.83 | 32.44 | 32.61 | 161,973 | -0.18(-0.55%) |
Aug 13, 2012 | 32.64 | 32.81 | 32.21 | 32.79 | 121,362 | +0.20(+0.61%) |
Aug 10, 2012 | 32.47 | 32.86 | 31.85 | 32.59 | 165,332 | -0.01(-0.03%) |
Aug 09, 2012 | 32.10 | 32.75 | 31.94 | 32.60 | 291,503 | +0.42(+1.31%) |
Aug 08, 2012 | 29.25 | 32.93 | 28.81 | 32.18 | 730,415 | +4.53(+16.38%) |
Aug 07, 2012 | 26.93 | 27.94 | 26.93 | 27.65 | 338,625 | +0.84(+3.13%) |
Aug 06, 2012 | 26.39 | 27.09 | 26.34 | 26.81 | 153,331 | +0.51(+1.94%) |
Aug 03, 2012 | 25.62 | 26.82 | 25.62 | 26.30 | 251,975 | +0.93(+3.67%) |
Aug 02, 2012 | 24.88 | 25.71 | 24.88 | 25.37 | 197,686 | +0.28(+1.12%) |
Aug 01, 2012 | 25.20 | 25.58 | 24.93 | 25.09 | 242,986 | -0.02(-0.08%) |
Jul 31, 2012 | 25.64 | 26.37 | 25.03 | 25.11 | 242,604 | -0.64(-2.49%) |
Jul 30, 2012 | 25.72 | 26.25 | 25.62 | 25.75 | 154,769 | -0.02(-0.08%) |
Jul 27, 2012 | 25.72 | 26.18 | 25.70 | 25.77 | 201,926 | +0.02(+0.08%) |
Jul 26, 2012 | 27.07 | 27.37 | 25.50 | 25.75 | 379,193 | -1.25(-4.63%) |
Jul 25, 2012 | 27.41 | 27.47 | 26.71 | 27.00 | 175,297 | -0.20(-0.74%) |
Jul 24, 2012 | 28.10 | 30.08 | 27.04 | 27.20 | 552,734 | -1.29(-4.53%) |
Jul 23, 2012 | 28.82 | 29.04 | 28.04 | 28.49 | 190,398 | -0.86(-2.93%) |
Jul 20, 2012 | 30.04 | 30.07 | 29.23 | 29.35 | 76,731 | -0.79(-2.62%) |
Jul 19, 2012 | 29.75 | 30.73 | 29.55 | 30.14 | 200,962 | +0.53(+1.79%) |
Jul 18, 2012 | 29.71 | 29.88 | 29.29 | 29.61 | 108,146 | -0.03(-0.10%) |
Jul 17, 2012 | 30.65 | 30.87 | 29.49 | 29.64 | 131,470 | -1.07(-3.48%) |
Jul 16, 2012 | 30.59 | 31.16 | 30.39 | 30.71 | 102,241 | +0.09(+0.28%) |
Jul 13, 2012 | 30.85 | 31.35 | 30.48 | 30.62 | 130,433 | -0.23(-0.73%) |
Jul 12, 2012 | 31.01 | 31.14 | 30.60 | 30.85 | 84,461 | -0.44(-1.41%) |
Jul 11, 2012 | 31.05 | 31.42 | 30.81 | 31.29 | 103,779 | +0.27(+0.87%) |
Jul 10, 2012 | 32.15 | 32.34 | 30.89 | 31.02 | 86,690 | -1.08(-3.36%) |
Jul 09, 2012 | 32.77 | 33.04 | 31.83 | 32.10 | 113,571 | -0.90(-2.73%) |
Jul 06, 2012 | 32.57 | 33.09 | 32.57 | 33.00 | 162,869 | +0.25(+0.76%) |
Jul 05, 2012 | 32.25 | 32.92 | 32.25 | 32.75 | 77,109 | +0.36(+1.11%) |
Jul 03, 2012 | 31.85 | 32.39 | 31.47 | 32.39 | 89,135 | +0.50(+1.57%) |
Jul 02, 2012 | 32.00 | 32.00 | 31.38 | 31.89 | 109,252 | -0.11(-0.34%) |
Jun 29, 2012 | 31.97 | 32.45 | 31.49 | 32.00 | 118,866 | +0.69(+2.20%) |
Jun 28, 2012 | 30.51 | 31.36 | 30.51 | 31.31 | 94,181 | +0.53(+1.72%) |
Jun 27, 2012 | 30.82 | 30.92 | 30.43 | 30.78 | 123,521 | -0.04(-0.13%) |
Jun 26, 2012 | 30.41 | 31.10 | 30.05 | 30.82 | 171,492 | +0.58(+1.92%) |
Jun 25, 2012 | 29.86 | 30.40 | 29.58 | 30.24 | 93,356 | +0.02(+0.07%) |
Jun 22, 2012 | 30.33 | 30.33 | 29.71 | 30.22 | 268,499 | +0.10(+0.33%) |
Jun 21, 2012 | 30.78 | 31.03 | 29.95 | 30.12 | 128,951 | -0.77(-2.49%) |
Jun 20, 2012 | 30.53 | 31.36 | 30.53 | 30.89 | 120,449 | +0.16(+0.52%) |
Jun 19, 2012 | 29.39 | 30.91 | 29.39 | 30.73 | 120,134 | +1.49(+5.10%) |
Jun 18, 2012 | 29.16 | 29.41 | 28.71 | 29.24 | 254,071 | -0.04(-0.14%) |
Jun 15, 2012 | 29.55 | 29.78 | 29.26 | 29.28 | 195,486 | -0.35(-1.18%) |
Jun 14, 2012 | 29.22 | 29.77 | 29.07 | 29.63 | 123,598 | +0.47(+1.61%) |
Jun 13, 2012 | 29.82 | 30.12 | 28.95 | 29.16 | 174,094 | -0.70(-2.34%) |
Jun 12, 2012 | 30.45 | 30.72 | 29.62 | 29.86 | 131,241 | -0.56(-1.84%) |
Jun 11, 2012 | 31.50 | 32.03 | 30.40 | 30.42 | 109,039 | -0.93(-2.97%) |
Jun 08, 2012 | 30.73 | 31.58 | 30.30 | 31.35 | 110,969 | +0.56(+1.82%) |
Jun 07, 2012 | 31.71 | 31.89 | 30.71 | 30.79 | 187,148 | -0.58(-1.85%) |
Jun 06, 2012 | 31.12 | 31.62 | 30.89 | 31.37 | 141,678 | +0.55(+1.78%) |
Jun 05, 2012 | 30.18 | 30.97 | 30.18 | 30.82 | 130,845 | +0.40(+1.31%) |
Jun 04, 2012 | 28.70 | 30.52 | 28.37 | 30.42 | 216,154 | +1.87(+6.55%) |
Jun 01, 2012 | 27.91 | 28.96 | 27.89 | 28.55 | 418,505 | +0.12(+0.42%) |
May 31, 2012 | 29.09 | 29.18 | 28.22 | 28.43 | 207,480 | -0.76(-2.60%) |
May 30, 2012 | 29.27 | 29.50 | 29.01 | 29.19 | 323,105 | -0.37(-1.25%) |
May 29, 2012 | 29.29 | 29.64 | 29.01 | 29.56 | 147,401 | +0.55(+1.90%) |
May 25, 2012 | 28.29 | 29.22 | 28.14 | 29.01 | 154,991 | +0.69(+2.44%) |
May 24, 2012 | 28.54 | 28.54 | 27.79 | 28.32 | 160,455 | -0.18(-0.63%) |
May 23, 2012 | 28.87 | 29.18 | 28.15 | 28.50 | 338,796 | -0.67(-2.30%) |
May 22, 2012 | 29.03 | 29.70 | 28.84 | 29.17 | 269,119 | +0.18(+0.62%) |
May 21, 2012 | 28.29 | 29.11 | 28.01 | 28.99 | 214,739 | +0.66(+2.33%) |
May 18, 2012 | 27.97 | 28.57 | 27.90 | 28.33 | 220,040 | +0.28(+1.00%) |
May 17, 2012 | 28.09 | 28.16 | 27.42 | 28.05 | 217,968 | +0.02(+0.07%) |
May 16, 2012 | 27.79 | 28.25 | 27.66 | 28.03 | 265,578 | +0.26(+0.94%) |
May 15, 2012 | 27.08 | 27.83 | 27.03 | 27.77 | 243,402 | +0.79(+2.93%) |
May 14, 2012 | 27.76 | 28.06 | 26.85 | 26.98 | 529,709 | -1.11(-3.95%) |
May 11, 2012 | 27.75 | 30.56 | 27.06 | 28.09 | 1,183,674 | -3.78(-11.86%) |
May 10, 2012 | 30.93 | 32.51 | 30.93 | 31.87 | 380,094 | +0.98(+3.17%) |
May 09, 2012 | 30.78 | 31.10 | 30.72 | 30.89 | 202,455 | +0.00(+0.00%) |
May 08, 2012 | 30.99 | 31.22 | 30.63 | 30.89 | 166,464 | -0.21(-0.68%) |
May 07, 2012 | 31.17 | 31.57 | 30.65 | 31.10 | 223,248 | -0.01(-0.03%) |
May 04, 2012 | 31.79 | 31.93 | 30.84 | 31.11 | 216,581 | -0.79(-2.48%) |
May 03, 2012 | 33.04 | 33.16 | 31.83 | 31.90 | 176,004 | -1.10(-3.33%) |
May 02, 2012 | 33.46 | 33.59 | 32.55 | 33.00 | 158,215 | -0.52(-1.55%) |
May 01, 2012 | 34.58 | 34.86 | 33.29 | 33.52 | 227,013 | -1.20(-3.46%) |
Apr 30, 2012 | 34.83 | 35.28 | 34.67 | 34.72 | 128,147 | -0.12(-0.34%) |
Apr 27, 2012 | 34.87 | 35.35 | 34.15 | 34.84 | 187,627 | -0.16(-0.46%) |
Apr 26, 2012 | 34.83 | 35.48 | 34.83 | 35.00 | 134,816 | +0.19(+0.55%) |
Apr 25, 2012 | 35.29 | 35.59 | 34.55 | 34.81 | 127,693 | -0.17(-0.49%) |
Apr 24, 2012 | 34.39 | 35.31 | 34.39 | 34.98 | 306,429 | +0.49(+1.42%) |
Apr 23, 2012 | 34.69 | 34.73 | 33.81 | 34.49 | 109,196 | -0.56(-1.60%) |
Apr 20, 2012 | 35.40 | 35.52 | 34.97 | 35.05 | 152,208 | -0.04(-0.11%) |
Apr 19, 2012 | 35.09 | 35.41 | 34.61 | 35.09 | 191,012 | -0.06(-0.17%) |
Apr 18, 2012 | 35.55 | 35.90 | 35.07 | 35.15 | 315,427 | -0.61(-1.71%) |
Apr 17, 2012 | 36.30 | 36.83 | 35.74 | 35.76 | 656,684 | -0.34(-0.94%) |
Apr 16, 2012 | 36.76 | 36.76 | 35.41 | 36.10 | 113,523 | -0.65(-1.77%) |
Apr 13, 2012 | 37.90 | 38.11 | 36.61 | 36.75 | 143,977 | -1.07(-2.83%) |
Apr 12, 2012 | 37.52 | 37.95 | 36.96 | 37.82 | 92,860 | +0.59(+1.58%) |
Apr 11, 2012 | 36.80 | 37.36 | 36.10 | 37.23 | 137,505 | +0.73(+2.00%) |
Apr 10, 2012 | 36.96 | 37.10 | 36.35 | 36.50 | 230,356 | -0.42(-1.14%) |
Apr 09, 2012 | 37.35 | 37.49 | 36.64 | 36.92 | 167,062 | -1.08(-2.84%) |
Apr 05, 2012 | 37.53 | 38.12 | 37.15 | 38.00 | 152,678 | +0.25(+0.66%) |
Apr 04, 2012 | 37.83 | 38.16 | 37.33 | 37.75 | 269,571 | -0.50(-1.31%) |
Apr 03, 2012 | 39.20 | 39.90 | 38.08 | 38.25 | 219,064 | -0.07(-0.18%) |
Apr 02, 2012 | 37.80 | 38.33 | 37.68 | 38.32 | 131,458 | +0.32(+0.84%) |
Mar 30, 2012 | 38.53 | 38.53 | 37.98 | 38.00 | 115,094 | -0.24(-0.63%) |
Mar 29, 2012 | 37.40 | 38.38 | 36.87 | 38.24 | 152,036 | +0.77(+2.05%) |
Mar 28, 2012 | 38.14 | 38.56 | 37.02 | 37.47 | 190,140 | -0.56(-1.47%) |
Mar 27, 2012 | 38.45 | 38.74 | 37.90 | 38.03 | 398,436 | -0.87(-2.24%) |
Mar 26, 2012 | 38.58 | 39.37 | 38.58 | 38.90 | 234,288 | +0.67(+1.75%) |
Mar 23, 2012 | 38.52 | 38.66 | 37.69 | 38.23 | 180,157 | -0.33(-0.86%) |
Mar 22, 2012 | 39.15 | 39.35 | 38.39 | 38.56 | 134,556 | -0.82(-2.08%) |
Mar 21, 2012 | 39.58 | 39.84 | 39.07 | 39.38 | 123,177 | -0.14(-0.35%) |
Mar 20, 2012 | 39.51 | 39.87 | 39.13 | 39.52 | 102,508 | -0.11(-0.28%) |
Mar 19, 2012 | 39.79 | 39.90 | 39.29 | 39.63 | 127,840 | +0.16(+0.41%) |
Mar 16, 2012 | 39.32 | 40.00 | 38.71 | 39.47 | 218,511 | +0.21(+0.53%) |
Mar 15, 2012 | 39.34 | 39.43 | 38.52 | 39.26 | 217,627 | -0.16(-0.39%) |
Mar 14, 2012 | 39.86 | 40.08 | 39.09 | 39.41 | 229,117 | -0.56(-1.41%) |
Mar 13, 2012 | 39.77 | 40.00 | 39.37 | 39.98 | 161,735 | +0.50(+1.27%) |
Mar 12, 2012 | 39.10 | 39.57 | 38.90 | 39.48 | 366,641 | +0.48(+1.23%) |
Mar 09, 2012 | 38.97 | 39.51 | 38.88 | 39.00 | 202,632 | -0.03(-0.08%) |
Mar 08, 2012 | 38.48 | 39.17 | 38.25 | 39.03 | 167,441 | +0.73(+1.92%) |
Mar 07, 2012 | 38.41 | 38.65 | 38.09 | 38.30 | 268,858 | +0.05(+0.14%) |
Mar 06, 2012 | 38.12 | 38.69 | 37.83 | 38.24 | 138,559 | -0.30(-0.78%) |
Mar 05, 2012 | 38.34 | 39.02 | 37.83 | 38.54 | 231,664 | +0.28(+0.73%) |
Mar 02, 2012 | 38.80 | 38.99 | 37.95 | 38.26 | 165,162 | -0.63(-1.62%) |
Mar 01, 2012 | 39.06 | 39.28 | 37.78 | 38.89 | 296,899 | -0.27(-0.69%) |
Feb 29, 2012 | 42.74 | 44.13 | 38.78 | 39.16 | 779,490 | -2.17(-5.25%) |
Feb 28, 2012 | 43.46 | 43.78 | 40.97 | 41.33 | 416,686 | -2.63(-5.98%) |
Feb 27, 2012 | 43.22 | 44.37 | 43.00 | 43.96 | 160,672 | +0.65(+1.50%) |
Feb 24, 2012 | 43.05 | 43.54 | 43.00 | 43.31 | 83,363 | +0.31(+0.72%) |
Feb 23, 2012 | 42.70 | 43.27 | 42.57 | 43.00 | 101,994 | +0.30(+0.70%) |
Feb 22, 2012 | 41.99 | 42.73 | 41.75 | 42.70 | 106,916 | +0.58(+1.38%) |
Feb 21, 2012 | 42.18 | 42.68 | 41.65 | 42.12 | 117,491 | +0.10(+0.24%) |
Feb 17, 2012 | 41.94 | 42.61 | 41.36 | 42.02 | 115,957 | +0.23(+0.55%) |
Feb 16, 2012 | 41.52 | 42.26 | 40.94 | 41.79 | 122,101 | +0.12(+0.29%) |
Feb 15, 2012 | 41.41 | 41.94 | 41.37 | 41.67 | 147,583 | +0.38(+0.92%) |
Feb 14, 2012 | 41.39 | 41.44 | 40.70 | 41.29 | 130,224 | -0.26(-0.63%) |
Feb 13, 2012 | 40.81 | 41.73 | 40.55 | 41.55 | 97,276 | +0.90(+2.21%) |
Feb 10, 2012 | 41.62 | 41.62 | 40.48 | 40.65 | 117,026 | -1.27(-3.03%) |
Feb 09, 2012 | 41.33 | 42.31 | 41.20 | 41.92 | 107,994 | +0.78(+1.90%) |
Feb 08, 2012 | 40.62 | 41.41 | 40.38 | 41.14 | 120,353 | +0.67(+1.66%) |
Feb 07, 2012 | 40.38 | 40.62 | 40.06 | 40.47 | 166,978 | -0.09(-0.22%) |
Feb 06, 2012 | 41.25 | 41.25 | 40.25 | 40.56 | 95,303 | -0.90(-2.17%) |
Feb 03, 2012 | 41.81 | 41.89 | 41.29 | 41.46 | 150,822 | +0.27(+0.66%) |
Feb 02, 2012 | 41.88 | 42.47 | 41.00 | 41.19 | 124,174 | -0.85(-2.02%) |