Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.31 | 38.94 | 38.21 | 38.94 | 1,986,018 | +0.58(+1.50%) |
Dec 28, 2012 | 38.51 | 38.72 | 38.35 | 38.36 | 1,624,053 | -0.40(-1.02%) |
Dec 27, 2012 | 38.83 | 38.91 | 38.39 | 38.76 | 1,952,561 | -0.05(-0.14%) |
Dec 26, 2012 | 39.06 | 39.07 | 38.76 | 38.81 | 1,093,463 | -0.17(-0.43%) |
Dec 24, 2012 | 38.98 | 39.00 | 38.89 | 38.98 | 837,081 | -0.10(-0.26%) |
Dec 21, 2012 | 39.04 | 39.19 | 38.92 | 39.08 | 2,427,850 | -0.35(-0.89%) |
Dec 20, 2012 | 39.21 | 39.43 | 39.16 | 39.43 | 1,869,530 | +0.20(+0.51%) |
Dec 19, 2012 | 39.41 | 39.46 | 39.22 | 39.23 | 2,867,162 | -0.17(-0.42%) |
Dec 18, 2012 | 39.07 | 39.42 | 39.01 | 39.40 | 2,512,370 | +0.37(+0.95%) |
Dec 17, 2012 | 38.72 | 39.03 | 38.68 | 39.03 | 2,290,261 | +0.37(+0.96%) |
Dec 14, 2012 | 38.81 | 38.82 | 38.61 | 38.65 | 1,676,837 | -0.12(-0.31%) |
Dec 13, 2012 | 39.02 | 39.03 | 38.69 | 38.77 | 1,540,451 | -0.15(-0.37%) |
Dec 12, 2012 | 39.12 | 39.22 | 38.90 | 38.92 | 1,678,611 | -0.11(-0.29%) |
Dec 11, 2012 | 39.01 | 39.16 | 38.92 | 39.03 | 1,694,262 | +0.13(+0.32%) |
Dec 10, 2012 | 38.83 | 38.99 | 38.80 | 38.91 | 2,552,250 | +0.04(+0.10%) |
Dec 07, 2012 | 38.84 | 38.87 | 38.67 | 38.87 | 1,826,988 | +0.18(+0.46%) |
Dec 06, 2012 | 38.57 | 38.71 | 38.52 | 38.69 | 1,457,699 | +0.09(+0.22%) |
Dec 05, 2012 | 38.57 | 38.72 | 38.34 | 38.60 | 1,463,103 | +0.09(+0.22%) |
Dec 04, 2012 | 38.59 | 38.68 | 38.44 | 38.52 | 1,531,886 | -0.23(-0.58%) |
Nov 30, 2012 | 38.65 | 38.80 | 38.60 | 38.74 | 1,266,909 | +0.13(+0.33%) |
Nov 29, 2012 | 38.53 | 38.69 | 38.40 | 38.61 | 3,453,567 | +0.17(+0.45%) |
Nov 28, 2012 | 38.15 | 38.46 | 37.95 | 38.44 | 953,596 | +0.19(+0.49%) |
Nov 27, 2012 | 38.41 | 38.48 | 38.23 | 38.26 | 1,026,529 | -0.17(-0.43%) |
Nov 26, 2012 | 38.34 | 38.46 | 38.28 | 38.42 | 954,741 | -0.07(-0.17%) |
Nov 23, 2012 | 38.20 | 38.49 | 38.10 | 38.49 | 379,956 | +0.47(+1.24%) |
Nov 21, 2012 | 37.97 | 38.05 | 37.91 | 38.02 | 512,295 | +0.07(+0.17%) |
Nov 20, 2012 | 37.83 | 37.96 | 37.66 | 37.95 | 1,182,722 | +0.11(+0.28%) |
Nov 19, 2012 | 37.54 | 37.85 | 37.54 | 37.85 | 943,464 | +0.57(+1.53%) |
Nov 16, 2012 | 37.02 | 37.30 | 36.86 | 37.28 | 1,274,074 | +0.28(+0.75%) |
Nov 15, 2012 | 37.06 | 37.24 | 36.86 | 37.00 | 1,113,052 | -0.09(-0.23%) |
Nov 14, 2012 | 37.61 | 37.65 | 36.99 | 37.08 | 1,752,225 | -0.46(-1.24%) |
Nov 13, 2012 | 37.48 | 37.88 | 37.45 | 37.55 | 1,093,463 | -0.03(-0.09%) |
Nov 12, 2012 | 37.60 | 37.71 | 37.49 | 37.58 | 742,510 | +0.04(+0.11%) |
Nov 09, 2012 | 37.40 | 37.83 | 37.23 | 37.54 | 1,421,571 | +0.03(+0.07%) |
Nov 08, 2012 | 37.92 | 38.07 | 37.51 | 37.51 | 2,008,590 | -0.44(-1.15%) |
Nov 07, 2012 | 38.42 | 38.46 | 37.70 | 37.95 | 1,843,911 | -0.75(-1.94%) |
Nov 06, 2012 | 38.47 | 38.85 | 38.47 | 38.70 | 669,102 | +0.29(+0.76%) |
Nov 05, 2012 | 38.36 | 38.46 | 38.20 | 38.41 | 718,171 | +0.01(+0.03%) |
Nov 02, 2012 | 39.03 | 39.03 | 38.38 | 38.40 | 746,470 | -0.48(-1.24%) |
Nov 01, 2012 | 38.41 | 38.91 | 38.40 | 38.88 | 1,123,885 | +0.47(+1.23%) |
Oct 31, 2012 | 38.35 | 38.48 | 38.22 | 38.41 | 1,267,413 | +0.18(+0.47%) |
Oct 26, 2012 | 38.30 | 38.23 | 38.23 | 38.23 | 721,515 | -0.09(-0.22%) |
Oct 25, 2012 | 38.39 | 38.71 | 38.12 | 38.32 | 854,405 | +0.07(+0.19%) |
Oct 24, 2012 | 38.37 | 38.46 | 38.17 | 38.24 | 1,555,874 | -0.05(-0.14%) |
Oct 23, 2012 | 38.39 | 38.40 | 38.04 | 38.30 | 1,451,341 | -0.50(-1.28%) |
Oct 19, 2012 | 39.30 | 39.32 | 38.71 | 38.79 | 839,309 | -0.61(-1.55%) |
Oct 18, 2012 | 39.24 | 39.43 | 39.16 | 39.40 | 916,238 | +0.14(+0.35%) |
Oct 17, 2012 | 39.10 | 39.31 | 39.07 | 39.26 | 681,651 | +0.19(+0.49%) |
Oct 16, 2012 | 38.75 | 39.08 | 38.75 | 39.07 | 704,193 | +0.37(+0.96%) |
Oct 15, 2012 | 38.46 | 38.73 | 38.35 | 38.70 | 1,029,683 | +0.32(+0.85%) |
Oct 12, 2012 | 38.59 | 38.72 | 38.34 | 38.38 | 1,837,960 | -0.18(-0.46%) |
Oct 11, 2012 | 38.66 | 38.77 | 38.53 | 38.55 | 1,799,193 | +0.09(+0.24%) |
Oct 10, 2012 | 38.68 | 38.71 | 38.44 | 38.46 | 856,186 | -0.21(-0.55%) |
Oct 09, 2012 | 38.97 | 39.07 | 38.66 | 38.67 | 770,310 | -0.35(-0.90%) |
Oct 08, 2012 | 39.03 | 39.07 | 38.92 | 39.03 | 573,128 | -0.10(-0.25%) |
Oct 05, 2012 | 39.14 | 39.27 | 38.99 | 39.12 | 607,768 | +0.21(+0.55%) |
Oct 04, 2012 | 38.75 | 38.95 | 38.73 | 38.91 | 963,064 | +0.28(+0.72%) |
Oct 03, 2012 | 38.59 | 38.75 | 38.38 | 38.63 | 763,699 | +0.16(+0.41%) |
Oct 02, 2012 | 38.58 | 38.67 | 38.35 | 38.48 | 612,816 | +0.00(+0.00%) |
Oct 01, 2012 | 38.62 | 38.75 | 38.41 | 38.48 | 1,152,326 | -0.04(-0.10%) |
Sep 28, 2012 | 38.46 | 38.60 | 38.25 | 38.52 | 908,385 | -0.07(-0.17%) |
Sep 27, 2012 | 38.44 | 38.68 | 38.29 | 38.58 | 1,324,384 | +0.26(+0.67%) |
Sep 26, 2012 | 38.51 | 38.56 | 38.31 | 38.32 | 1,137,672 | -0.19(-0.48%) |
Sep 25, 2012 | 38.82 | 38.92 | 38.46 | 38.51 | 1,290,385 | -0.27(-0.70%) |
Sep 24, 2012 | 38.66 | 38.89 | 38.64 | 38.78 | 861,990 | +0.05(+0.12%) |
Sep 21, 2012 | 38.87 | 38.91 | 38.71 | 38.73 | 886,893 | -0.02(-0.04%) |
Sep 20, 2012 | 38.65 | 38.76 | 38.51 | 38.75 | 1,151,386 | +0.00(+0.00%) |
Sep 19, 2012 | 38.71 | 38.83 | 38.63 | 38.75 | 842,319 | +0.05(+0.14%) |
Sep 18, 2012 | 38.74 | 38.74 | 38.63 | 38.70 | 887,117 | -0.07(-0.17%) |
Sep 17, 2012 | 38.94 | 38.95 | 38.69 | 38.76 | 666,205 | -0.21(-0.54%) |
Sep 14, 2012 | 38.90 | 39.16 | 38.86 | 38.97 | 1,041,657 | +0.12(+0.32%) |
Sep 13, 2012 | 38.33 | 38.93 | 38.29 | 38.85 | 1,270,229 | +0.49(+1.27%) |
Sep 12, 2012 | 38.39 | 38.47 | 38.28 | 38.36 | 1,408,243 | +0.04(+0.10%) |
Sep 11, 2012 | 38.28 | 38.42 | 38.22 | 38.32 | 534,128 | +0.05(+0.14%) |
Sep 10, 2012 | 38.27 | 38.40 | 38.22 | 38.27 | 757,404 | -0.01(-0.03%) |
Sep 07, 2012 | 38.32 | 38.39 | 38.23 | 38.28 | 1,874,700 | +0.05(+0.12%) |
Sep 06, 2012 | 37.78 | 38.25 | 37.78 | 38.24 | 1,131,035 | +0.62(+1.66%) |
Sep 05, 2012 | 37.69 | 37.73 | 37.52 | 37.61 | 782,021 | -0.05(-0.12%) |
Sep 04, 2012 | 37.57 | 37.75 | 37.36 | 37.66 | 1,451,996 | +0.07(+0.19%) |
Aug 31, 2012 | 37.61 | 37.74 | 37.46 | 37.59 | 859,985 | +0.11(+0.30%) |
Aug 30, 2012 | 37.48 | 37.55 | 37.32 | 37.48 | 793,500 | -0.14(-0.38%) |
Aug 29, 2012 | 37.62 | 37.69 | 37.49 | 37.62 | 798,230 | +0.01(+0.03%) |
Aug 27, 2012 | 37.71 | 37.76 | 37.57 | 37.61 | 759,779 | -0.05(-0.14%) |
Aug 24, 2012 | 37.42 | 37.72 | 37.38 | 37.66 | 805,417 | +0.18(+0.49%) |
Aug 23, 2012 | 37.72 | 37.72 | 37.40 | 37.48 | 824,406 | -0.28(-0.73%) |
Aug 22, 2012 | 37.73 | 37.79 | 37.57 | 37.75 | 842,164 | -0.06(-0.16%) |
Aug 21, 2012 | 37.90 | 38.07 | 37.74 | 37.81 | 1,536,443 | -0.05(-0.12%) |
Aug 20, 2012 | 37.86 | 37.86 | 37.69 | 37.86 | 664,641 | -0.05(-0.12%) |
Aug 17, 2012 | 37.81 | 37.91 | 37.75 | 37.90 | 701,150 | +0.12(+0.33%) |
Aug 16, 2012 | 37.63 | 37.84 | 37.49 | 37.78 | 693,143 | +0.19(+0.51%) |
Aug 15, 2012 | 37.47 | 37.63 | 37.47 | 37.59 | 780,557 | +0.08(+0.21%) |
Aug 14, 2012 | 37.57 | 37.66 | 37.41 | 37.51 | 803,316 | +0.02(+0.05%) |
Aug 13, 2012 | 37.49 | 37.55 | 37.32 | 37.49 | 694,802 | -0.05(-0.13%) |
Aug 10, 2012 | 37.36 | 37.56 | 37.31 | 37.54 | 585,179 | +0.05(+0.14%) |
Aug 09, 2012 | 37.44 | 37.58 | 37.38 | 37.48 | 848,011 | -0.03(-0.09%) |
Aug 08, 2012 | 37.30 | 37.52 | 37.27 | 37.51 | 686,541 | +0.11(+0.29%) |
Aug 07, 2012 | 37.37 | 37.53 | 37.37 | 37.41 | 1,581,480 | +0.20(+0.54%) |
Aug 06, 2012 | 37.28 | 37.38 | 37.20 | 37.21 | 741,094 | +0.03(+0.09%) |
Aug 03, 2012 | 37.18 | 37.32 | 37.12 | 37.17 | 1,030,355 | +0.55(+1.51%) |
Aug 02, 2012 | 36.76 | 36.84 | 36.35 | 36.62 | 1,155,643 | -0.34(-0.91%) |
Aug 01, 2012 | 37.24 | 37.27 | 36.94 | 36.96 | 761,922 | -0.18(-0.48%) |
Jul 31, 2012 | 37.21 | 37.30 | 37.13 | 37.13 | 917,257 | -0.17(-0.46%) |
Jul 30, 2012 | 37.29 | 37.45 | 37.16 | 37.30 | 1,392,591 | -0.03(-0.07%) |
Jul 27, 2012 | 36.86 | 37.44 | 36.84 | 37.33 | 878,932 | +0.62(+1.68%) |
Jul 26, 2012 | 36.59 | 36.82 | 36.50 | 36.71 | 1,694,680 | +0.52(+1.44%) |
Jul 25, 2012 | 36.33 | 36.42 | 36.08 | 36.19 | 1,606,740 | -0.03(-0.09%) |
Jul 24, 2012 | 36.55 | 36.57 | 36.00 | 36.23 | 1,723,331 | -0.30(-0.81%) |
Jul 23, 2012 | 36.39 | 36.62 | 36.29 | 36.52 | 1,449,194 | -0.36(-0.96%) |
Jul 20, 2012 | 36.89 | 37.03 | 36.81 | 36.88 | 2,752,769 | -0.22(-0.60%) |
Jul 19, 2012 | 36.96 | 37.12 | 36.80 | 37.10 | 3,548,841 | +0.23(+0.62%) |
Jul 18, 2012 | 36.48 | 36.92 | 36.47 | 36.87 | 3,015,345 | +0.31(+0.85%) |
Jul 17, 2012 | 36.44 | 36.65 | 36.13 | 36.56 | 2,027,458 | +0.20(+0.54%) |
Jul 16, 2012 | 36.40 | 36.50 | 36.19 | 36.36 | 1,006,199 | -0.18(-0.49%) |
Jul 13, 2012 | 36.10 | 36.54 | 36.10 | 36.54 | 1,700,825 | +0.49(+1.37%) |
Jul 12, 2012 | 35.99 | 36.15 | 35.84 | 36.05 | 2,457,487 | -0.14(-0.40%) |
Jul 11, 2012 | 36.25 | 36.27 | 36.01 | 36.19 | 1,613,965 | -0.01(-0.02%) |
Jul 10, 2012 | 36.56 | 36.65 | 36.06 | 36.20 | 1,077,610 | -0.18(-0.51%) |
Jul 09, 2012 | 36.46 | 36.48 | 36.19 | 36.38 | 787,767 | -0.11(-0.31%) |
Jul 06, 2012 | 36.46 | 36.53 | 36.30 | 36.50 | 952,468 | -0.23(-0.63%) |
Jul 05, 2012 | 36.73 | 36.83 | 36.52 | 36.73 | 1,600,000 | -0.07(-0.20%) |
Jul 03, 2012 | 36.57 | 36.82 | 36.52 | 36.80 | 899,333 | +0.22(+0.59%) |
Jul 02, 2012 | 36.64 | 36.71 | 36.33 | 36.58 | 1,477,025 | -0.01(-0.04%) |
Jun 29, 2012 | 36.53 | 36.59 | 36.43 | 36.59 | 1,231,621 | +0.60(+1.68%) |
Jun 28, 2012 | 35.77 | 36.01 | 35.59 | 35.99 | 1,814,194 | +0.03(+0.09%) |
Jun 27, 2012 | 35.69 | 36.00 | 35.67 | 35.96 | 1,126,186 | +0.33(+0.92%) |
Jun 26, 2012 | 35.55 | 35.75 | 35.39 | 35.63 | 1,629,965 | +0.18(+0.52%) |
Jun 25, 2012 | 35.76 | 35.76 | 35.35 | 35.44 | 5,035,111 | -0.61(-1.69%) |
Jun 22, 2012 | 36.08 | 36.25 | 36.05 | 36.05 | 1,210,522 | +0.12(+0.34%) |
Jun 21, 2012 | 36.65 | 36.72 | 35.90 | 35.93 | 1,050,841 | -0.65(-1.78%) |
Jun 20, 2012 | 36.72 | 36.73 | 36.40 | 36.58 | 1,179,077 | -0.16(-0.45%) |
Jun 19, 2012 | 36.65 | 36.86 | 36.53 | 36.75 | 984,492 | +0.21(+0.58%) |
Jun 18, 2012 | 36.30 | 36.57 | 36.24 | 36.53 | 789,274 | +0.11(+0.31%) |
Jun 15, 2012 | 36.28 | 36.46 | 36.21 | 36.42 | 1,106,839 | +0.26(+0.71%) |
Jun 14, 2012 | 35.83 | 36.27 | 35.80 | 36.17 | 1,917,459 | +0.40(+1.13%) |
Jun 13, 2012 | 35.93 | 36.08 | 35.66 | 35.76 | 1,523,211 | -0.23(-0.63%) |
Jun 12, 2012 | 35.76 | 36.02 | 35.58 | 35.99 | 1,300,386 | +0.33(+0.91%) |
Jun 11, 2012 | 36.40 | 36.40 | 35.66 | 35.66 | 7,016,428 | -0.44(-1.21%) |
Jun 08, 2012 | 35.73 | 36.11 | 35.63 | 36.10 | 981,127 | +0.31(+0.87%) |
Jun 07, 2012 | 36.12 | 36.17 | 35.74 | 35.79 | 1,721,610 | +0.05(+0.15%) |
Jun 06, 2012 | 35.20 | 35.74 | 35.18 | 35.74 | 1,706,959 | +0.72(+2.07%) |
Jun 05, 2012 | 34.76 | 35.06 | 34.70 | 35.01 | 1,519,921 | +0.22(+0.62%) |
Jun 04, 2012 | 34.90 | 34.96 | 34.58 | 34.80 | 1,148,303 | -0.09(-0.26%) |
Jun 01, 2012 | 35.14 | 35.42 | 34.86 | 34.89 | 1,953,769 | -0.70(-1.96%) |
May 31, 2012 | 35.51 | 35.81 | 35.25 | 35.59 | 2,642,423 | +0.07(+0.20%) |
May 30, 2012 | 35.77 | 35.79 | 35.46 | 35.51 | 2,276,883 | -0.50(-1.39%) |
May 29, 2012 | 35.92 | 36.08 | 35.76 | 36.02 | 865,598 | +0.33(+0.91%) |
May 25, 2012 | 35.81 | 35.91 | 35.61 | 35.69 | 816,994 | -0.10(-0.27%) |
May 24, 2012 | 35.64 | 35.79 | 35.44 | 35.79 | 1,010,033 | +0.26(+0.73%) |
May 23, 2012 | 35.23 | 35.57 | 35.01 | 35.53 | 1,067,755 | +0.09(+0.26%) |
May 22, 2012 | 35.34 | 35.59 | 35.25 | 35.44 | 1,514,153 | +0.19(+0.54%) |
May 21, 2012 | 34.93 | 35.26 | 34.80 | 35.25 | 807,036 | +0.40(+1.16%) |
May 18, 2012 | 35.18 | 35.24 | 34.78 | 34.84 | 1,313,027 | -0.24(-0.69%) |
May 17, 2012 | 35.63 | 35.73 | 35.08 | 35.08 | 2,077,817 | -0.58(-1.63%) |
May 16, 2012 | 35.85 | 36.01 | 35.64 | 35.66 | 2,740,626 | -0.08(-0.22%) |
May 15, 2012 | 35.89 | 36.05 | 35.67 | 35.74 | 1,070,366 | -0.16(-0.45%) |
May 14, 2012 | 35.93 | 36.10 | 35.78 | 35.91 | 911,523 | -0.30(-0.83%) |
May 11, 2012 | 36.15 | 36.51 | 36.11 | 36.21 | 813,486 | -0.11(-0.31%) |
May 10, 2012 | 36.44 | 36.47 | 36.22 | 36.32 | 783,459 | +0.12(+0.32%) |
May 09, 2012 | 36.10 | 36.38 | 35.95 | 36.20 | 1,546,958 | -0.20(-0.56%) |
May 08, 2012 | 36.32 | 36.45 | 36.04 | 36.40 | 1,219,972 | -0.09(-0.25%) |
May 07, 2012 | 36.39 | 36.57 | 36.34 | 36.49 | 1,097,809 | +0.05(+0.13%) |
May 04, 2012 | 36.67 | 36.73 | 36.38 | 36.45 | 1,680,402 | -0.35(-0.94%) |
May 03, 2012 | 36.98 | 37.04 | 36.75 | 36.79 | 977,016 | -0.16(-0.44%) |
May 02, 2012 | 36.90 | 36.99 | 36.74 | 36.96 | 1,005,863 | -0.14(-0.37%) |
May 01, 2012 | 36.96 | 37.33 | 36.80 | 37.09 | 738,728 | +0.14(+0.37%) |
Apr 30, 2012 | 37.00 | 37.04 | 36.88 | 36.96 | 834,746 | -0.10(-0.28%) |
Apr 27, 2012 | 37.13 | 37.13 | 36.88 | 37.06 | 957,838 | +0.02(+0.05%) |
Apr 26, 2012 | 36.82 | 37.11 | 36.75 | 37.04 | 695,465 | +0.16(+0.42%) |
Apr 25, 2012 | 36.69 | 36.90 | 36.69 | 36.88 | 796,807 | +0.42(+1.14%) |
Apr 24, 2012 | 36.27 | 36.58 | 36.27 | 36.47 | 959,957 | +0.26(+0.71%) |
Apr 23, 2012 | 36.33 | 36.33 | 36.05 | 36.21 | 1,034,004 | -0.35(-0.95%) |
Apr 20, 2012 | 36.49 | 36.73 | 36.46 | 36.56 | 671,644 | +0.22(+0.61%) |
Apr 19, 2012 | 36.53 | 36.61 | 36.20 | 36.34 | 1,080,857 | -0.20(-0.55%) |
Apr 18, 2012 | 36.60 | 36.67 | 36.49 | 36.54 | 821,773 | -0.19(-0.51%) |
Apr 17, 2012 | 36.46 | 36.83 | 36.41 | 36.73 | 1,235,314 | +0.44(+1.22%) |
Apr 16, 2012 | 36.18 | 36.43 | 36.13 | 36.28 | 1,354,248 | +0.22(+0.62%) |
Apr 13, 2012 | 36.33 | 36.37 | 36.04 | 36.06 | 889,069 | -0.33(-0.91%) |
Apr 12, 2012 | 36.00 | 36.43 | 35.98 | 36.40 | 937,237 | +0.44(+1.23%) |
Apr 11, 2012 | 35.97 | 36.02 | 35.89 | 35.95 | 1,992,258 | +0.26(+0.73%) |
Apr 10, 2012 | 36.25 | 36.26 | 35.68 | 35.69 | 2,058,938 | -0.63(-1.72%) |
Apr 09, 2012 | 36.37 | 36.41 | 36.21 | 36.32 | 4,389,473 | -0.42(-1.15%) |
Apr 05, 2012 | 36.77 | 36.87 | 36.63 | 36.74 | 1,259,178 | -0.12(-0.34%) |
Apr 04, 2012 | 36.91 | 36.96 | 36.76 | 36.87 | 2,097,347 | -0.27(-0.74%) |
Apr 03, 2012 | 37.20 | 37.24 | 36.90 | 37.14 | 1,387,347 | -0.11(-0.30%) |
Apr 02, 2012 | 36.91 | 37.34 | 36.90 | 37.25 | 1,737,702 | +0.31(+0.83%) |
Mar 30, 2012 | 37.07 | 37.11 | 36.90 | 36.94 | 759,838 | +0.02(+0.05%) |
Mar 29, 2012 | 36.81 | 36.96 | 36.61 | 36.92 | 1,452,822 | -0.04(-0.11%) |
Mar 28, 2012 | 37.04 | 37.11 | 36.76 | 36.96 | 1,362,852 | -0.03(-0.07%) |
Mar 27, 2012 | 37.10 | 37.15 | 36.99 | 36.99 | 1,132,105 | -0.04(-0.11%) |
Mar 26, 2012 | 36.83 | 37.03 | 36.77 | 37.03 | 1,197,126 | +0.40(+1.10%) |
Mar 23, 2012 | 36.58 | 36.66 | 36.36 | 36.62 | 3,257,607 | +0.07(+0.18%) |
Mar 22, 2012 | 36.60 | 36.62 | 36.39 | 36.56 | 1,304,753 | -0.24(-0.66%) |
Mar 21, 2012 | 36.90 | 36.92 | 36.74 | 36.80 | 719,962 | -0.06(-0.16%) |
Mar 20, 2012 | 36.80 | 36.94 | 36.72 | 36.86 | 1,056,097 | -0.12(-0.32%) |
Mar 19, 2012 | 36.88 | 37.08 | 36.79 | 36.98 | 1,146,457 | +0.09(+0.25%) |
Mar 16, 2012 | 36.96 | 37.06 | 36.87 | 36.88 | 1,555,198 | -0.12(-0.33%) |
Mar 15, 2012 | 36.90 | 37.03 | 36.73 | 37.01 | 6,610,192 | +0.14(+0.37%) |
Mar 14, 2012 | 37.06 | 37.10 | 36.79 | 36.87 | 1,584,896 | -0.19(-0.51%) |
Mar 13, 2012 | 36.75 | 37.08 | 36.69 | 37.06 | 2,680,642 | +0.49(+1.33%) |
Mar 12, 2012 | 36.40 | 36.66 | 36.40 | 36.57 | 5,389,090 | +0.19(+0.53%) |
Mar 09, 2012 | 36.27 | 36.47 | 36.16 | 36.38 | 755,400 | +0.17(+0.48%) |
Mar 08, 2012 | 36.14 | 36.24 | 35.98 | 36.20 | 825,289 | +0.27(+0.76%) |
Mar 07, 2012 | 35.87 | 35.95 | 35.72 | 35.93 | 1,081,023 | +0.16(+0.45%) |
Mar 06, 2012 | 35.96 | 35.97 | 35.71 | 35.77 | 1,480,174 | -0.48(-1.32%) |
Mar 05, 2012 | 36.12 | 36.29 | 36.03 | 36.25 | 1,531,595 | +0.08(+0.21%) |
Mar 02, 2012 | 36.29 | 36.32 | 36.09 | 36.17 | 1,221,504 | -0.12(-0.32%) |
Mar 01, 2012 | 36.31 | 36.44 | 36.18 | 36.29 | 1,460,399 | +0.08(+0.21%) |
Feb 29, 2012 | 36.35 | 36.44 | 36.13 | 36.21 | 1,331,988 | -0.11(-0.30%) |
Feb 28, 2012 | 36.37 | 36.39 | 36.17 | 36.32 | 1,266,590 | -0.01(-0.04%) |
Feb 27, 2012 | 36.15 | 36.45 | 35.97 | 36.33 | 1,123,706 | +0.03(+0.09%) |
Feb 24, 2012 | 36.35 | 36.40 | 36.24 | 36.30 | 1,296,688 | +0.02(+0.05%) |
Feb 23, 2012 | 36.05 | 36.30 | 36.01 | 36.28 | 1,357,756 | +0.21(+0.59%) |
Feb 22, 2012 | 36.24 | 36.28 | 36.00 | 36.07 | 1,701,464 | -0.22(-0.61%) |
Feb 21, 2012 | 36.47 | 36.49 | 36.18 | 36.29 | 3,096,353 | -0.10(-0.27%) |
Feb 17, 2012 | 36.37 | 36.45 | 36.33 | 36.39 | 1,201,846 | +0.10(+0.27%) |
Feb 16, 2012 | 36.00 | 36.32 | 35.98 | 36.29 | 2,310,412 | +0.31(+0.86%) |
Feb 15, 2012 | 36.19 | 36.21 | 35.85 | 35.98 | 1,594,391 | -0.14(-0.39%) |
Feb 14, 2012 | 36.17 | 36.18 | 35.90 | 36.12 | 4,291,042 | -0.10(-0.29%) |
Feb 13, 2012 | 36.23 | 36.27 | 36.07 | 36.22 | 1,510,179 | +0.24(+0.67%) |
Feb 10, 2012 | 36.05 | 36.08 | 35.85 | 35.98 | 1,935,414 | -0.35(-0.96%) |
Feb 09, 2012 | 36.35 | 36.35 | 36.07 | 36.33 | 1,388,991 | +0.05(+0.14%) |
Feb 08, 2012 | 36.30 | 36.35 | 36.09 | 36.28 | 1,559,878 | +0.03(+0.07%) |
Feb 07, 2012 | 36.16 | 36.34 | 36.01 | 36.26 | 1,951,364 | +0.03(+0.07%) |
Feb 06, 2012 | 36.22 | 36.24 | 36.13 | 36.23 | 1,427,588 | -0.09(-0.25%) |
Feb 03, 2012 | 36.24 | 36.37 | 36.19 | 36.32 | 1,662,424 | +0.42(+1.17%) |
Feb 02, 2012 | 35.97 | 36.04 | 35.89 | 35.90 | 1,478,986 | -0.00(-0.00%) |
Feb 01, 2012 | 35.80 | 36.02 | 35.72 | 35.90 | 1,684,061 | +0.39(+1.09%) |
Jan 31, 2012 | 35.78 | 35.81 | 35.39 | 35.51 | 2,387,357 | -0.09(-0.25%) |
Jan 30, 2012 | 35.56 | 35.65 | 35.35 | 35.60 | 1,776,933 | -0.20(-0.56%) |
Jan 27, 2012 | 35.81 | 35.89 | 35.67 | 35.80 | 1,527,909 | -0.14(-0.40%) |
Jan 26, 2012 | 36.11 | 36.19 | 35.80 | 35.94 | 1,788,089 | -0.03(-0.09%) |
Jan 25, 2012 | 35.64 | 36.04 | 35.54 | 35.98 | 1,629,882 | +0.28(+0.78%) |
Jan 24, 2012 | 35.54 | 35.71 | 35.43 | 35.70 | 1,608,936 | +0.00(+0.00%) |
Jan 23, 2012 | 35.74 | 35.87 | 35.58 | 35.70 | 1,661,156 | -0.05(-0.13%) |
Jan 20, 2012 | 35.71 | 35.74 | 35.60 | 35.74 | 1,962,640 | -0.01(-0.04%) |
Jan 19, 2012 | 35.69 | 35.82 | 35.52 | 35.76 | 2,759,418 | +0.16(+0.44%) |
Jan 18, 2012 | 35.30 | 35.61 | 35.19 | 35.60 | 1,371,867 | +0.33(+0.94%) |
Jan 17, 2012 | 35.43 | 35.58 | 35.22 | 35.27 | 1,321,975 | +0.14(+0.41%) |
Jan 13, 2012 | 35.02 | 35.13 | 34.84 | 35.13 | 1,526,320 | -0.12(-0.33%) |
Jan 12, 2012 | 35.30 | 35.33 | 34.99 | 35.25 | 2,297,290 | +0.07(+0.20%) |
Jan 11, 2012 | 35.15 | 35.22 | 35.08 | 35.17 | 1,995,093 | -0.07(-0.20%) |
Jan 10, 2012 | 35.28 | 35.36 | 35.19 | 35.25 | 2,440,576 | +0.29(+0.84%) |
Jan 09, 2012 | 35.01 | 35.03 | 34.78 | 34.95 | 2,239,150 | +0.03(+0.08%) |
Jan 06, 2012 | 35.14 | 35.14 | 34.81 | 34.92 | 1,525,914 | -0.15(-0.42%) |
Jan 05, 2012 | 34.96 | 35.14 | 34.63 | 35.07 | 2,658,174 | +0.00(+0.00%) |