Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.00 | 41.28 | 40.65 | 41.08 | 1,361,776 | +0.49(+1.22%) |
Feb 27, 2013 | 40.03 | 40.81 | 39.82 | 40.58 | 949,684 | +0.57(+1.42%) |
Feb 26, 2013 | 39.52 | 40.19 | 39.15 | 40.02 | 1,419,079 | +0.67(+1.70%) |
Feb 25, 2013 | 40.80 | 40.95 | 39.30 | 39.35 | 1,823,722 | -1.11(-2.74%) |
Feb 22, 2013 | 40.53 | 40.84 | 40.15 | 40.46 | 980,211 | +0.17(+0.42%) |
Feb 21, 2013 | 41.31 | 41.39 | 40.09 | 40.29 | 1,356,228 | -1.13(-2.74%) |
Feb 20, 2013 | 42.97 | 43.06 | 41.37 | 41.42 | 1,969,722 | -1.56(-3.62%) |
Feb 19, 2013 | 42.99 | 43.51 | 42.72 | 42.98 | 922,628 | +0.14(+0.34%) |
Feb 15, 2013 | 43.01 | 43.06 | 42.57 | 42.83 | 1,172,764 | -0.10(-0.22%) |
Feb 14, 2013 | 42.78 | 43.33 | 42.67 | 42.93 | 1,387,726 | -0.01(-0.02%) |
Feb 13, 2013 | 43.74 | 43.90 | 42.64 | 42.94 | 1,911,117 | -0.56(-1.28%) |
Feb 12, 2013 | 43.65 | 43.84 | 43.19 | 43.50 | 1,177,703 | -0.21(-0.47%) |
Feb 11, 2013 | 43.25 | 43.76 | 43.02 | 43.70 | 1,155,526 | +0.34(+0.79%) |
Feb 08, 2013 | 42.61 | 43.54 | 42.58 | 43.36 | 1,167,257 | +0.76(+1.80%) |
Feb 07, 2013 | 43.29 | 43.38 | 42.50 | 42.60 | 1,536,208 | -0.73(-1.69%) |
Feb 06, 2013 | 42.53 | 43.45 | 42.24 | 43.33 | 2,073,696 | +1.51(+3.62%) |
Feb 04, 2013 | 41.73 | 42.03 | 41.27 | 41.82 | 2,565,559 | -0.30(-0.72%) |
Feb 01, 2013 | 42.57 | 42.92 | 41.98 | 42.12 | 2,455,657 | -0.10(-0.23%) |
Jan 31, 2013 | 42.57 | 43.01 | 42.10 | 42.21 | 1,869,934 | -0.48(-1.12%) |
Jan 30, 2013 | 43.04 | 43.19 | 42.64 | 42.69 | 991,878 | -0.31(-0.72%) |
Jan 29, 2013 | 43.07 | 43.35 | 42.91 | 43.00 | 1,611,473 | -0.15(-0.35%) |
Jan 28, 2013 | 42.95 | 43.19 | 42.57 | 43.15 | 1,332,927 | +0.51(+1.20%) |
Jan 25, 2013 | 41.77 | 42.73 | 41.66 | 42.64 | 1,386,442 | +1.09(+2.63%) |
Jan 24, 2013 | 41.27 | 41.74 | 41.20 | 41.55 | 873,443 | +0.26(+0.64%) |
Jan 23, 2013 | 41.42 | 41.46 | 41.02 | 41.29 | 913,455 | -0.23(-0.56%) |
Jan 22, 2013 | 41.11 | 41.70 | 40.99 | 41.52 | 1,414,829 | +0.37(+0.89%) |
Jan 18, 2013 | 41.49 | 41.49 | 41.03 | 41.16 | 712,650 | -0.15(-0.37%) |
Jan 17, 2013 | 40.90 | 41.31 | 40.86 | 41.31 | 749,998 | +0.54(+1.33%) |
Jan 16, 2013 | 40.87 | 41.10 | 40.74 | 40.77 | 632,381 | -0.18(-0.43%) |
Jan 15, 2013 | 40.37 | 41.08 | 40.32 | 40.94 | 694,313 | +0.32(+0.78%) |
Jan 14, 2013 | 40.63 | 40.77 | 40.30 | 40.62 | 521,440 | -0.06(-0.14%) |
Jan 11, 2013 | 40.53 | 40.80 | 40.41 | 40.68 | 624,588 | +0.06(+0.16%) |
Jan 10, 2013 | 40.71 | 40.80 | 40.32 | 40.61 | 753,988 | +0.07(+0.18%) |
Jan 09, 2013 | 40.26 | 40.58 | 39.99 | 40.54 | 835,392 | +0.57(+1.41%) |
Jan 08, 2013 | 40.11 | 40.35 | 39.79 | 39.98 | 1,016,850 | -0.13(-0.32%) |
Jan 07, 2013 | 40.23 | 40.48 | 39.85 | 40.10 | 1,168,379 | -0.34(-0.85%) |
Jan 04, 2013 | 40.26 | 40.59 | 40.05 | 40.45 | 745,159 | +0.33(+0.81%) |
Jan 03, 2013 | 39.95 | 40.38 | 39.85 | 40.12 | 1,256,747 | +0.14(+0.36%) |
Jan 02, 2013 | 39.87 | 39.98 | 39.08 | 39.98 | 1,336,854 | +0.89(+2.28%) |
Dec 31, 2012 | 38.11 | 39.16 | 38.01 | 39.08 | 731,858 | +0.80(+2.08%) |
Dec 28, 2012 | 38.49 | 38.53 | 38.18 | 38.29 | 667,720 | -0.57(-1.46%) |
Dec 27, 2012 | 38.77 | 38.97 | 38.38 | 38.85 | 1,002,911 | +0.14(+0.35%) |
Dec 26, 2012 | 38.70 | 39.22 | 38.65 | 38.72 | 476,538 | +0.00(+0.00%) |
Dec 24, 2012 | 38.61 | 38.88 | 38.30 | 38.72 | 252,286 | -0.06(-0.14%) |
Dec 21, 2012 | 38.53 | 38.83 | 38.24 | 38.77 | 1,497,373 | -0.39(-1.00%) |
Dec 20, 2012 | 38.93 | 39.29 | 38.72 | 39.16 | 1,236,100 | +0.23(+0.59%) |
Dec 19, 2012 | 39.43 | 39.58 | 38.93 | 38.93 | 1,031,467 | -0.42(-1.07%) |
Dec 18, 2012 | 39.14 | 39.71 | 39.10 | 39.36 | 1,210,000 | +0.21(+0.53%) |
Dec 17, 2012 | 39.11 | 39.28 | 38.97 | 39.15 | 1,088,788 | +0.28(+0.72%) |
Dec 14, 2012 | 38.79 | 39.37 | 38.76 | 38.87 | 1,170,967 | -0.07(-0.18%) |
Dec 13, 2012 | 38.95 | 39.23 | 38.62 | 38.94 | 2,176,587 | -0.22(-0.57%) |
Dec 12, 2012 | 38.55 | 39.49 | 38.43 | 39.16 | 1,884,874 | +0.86(+2.25%) |
Dec 11, 2012 | 36.99 | 38.62 | 36.54 | 38.30 | 2,867,580 | +1.29(+3.49%) |
Dec 10, 2012 | 36.97 | 37.21 | 36.72 | 37.01 | 1,680,272 | -0.10(-0.28%) |
Dec 07, 2012 | 36.95 | 37.27 | 36.86 | 37.12 | 1,155,786 | +0.25(+0.69%) |
Dec 06, 2012 | 37.14 | 37.18 | 36.65 | 36.86 | 1,298,964 | -0.25(-0.67%) |
Dec 05, 2012 | 36.79 | 37.40 | 36.73 | 37.11 | 814,854 | +0.35(+0.95%) |
Dec 04, 2012 | 36.26 | 36.86 | 36.07 | 36.76 | 756,288 | +0.00(+0.00%) |
Nov 30, 2012 | 37.11 | 37.21 | 36.53 | 36.76 | 1,148,952 | -0.31(-0.84%) |
Nov 29, 2012 | 36.93 | 37.24 | 36.78 | 37.07 | 1,109,328 | +0.33(+0.89%) |
Nov 28, 2012 | 36.13 | 36.76 | 35.87 | 36.74 | 1,443,909 | +0.54(+1.50%) |
Nov 27, 2012 | 35.86 | 36.56 | 35.64 | 36.20 | 1,190,255 | +0.29(+0.82%) |
Nov 26, 2012 | 36.20 | 36.32 | 35.58 | 35.91 | 1,288,320 | -0.42(-1.16%) |
Nov 23, 2012 | 35.78 | 36.50 | 35.66 | 36.33 | 765,476 | +0.80(+2.24%) |
Nov 21, 2012 | 35.29 | 35.68 | 35.05 | 35.53 | 879,842 | +0.05(+0.13%) |
Nov 20, 2012 | 35.36 | 35.65 | 35.09 | 35.48 | 1,236,344 | +0.05(+0.13%) |
Nov 19, 2012 | 34.84 | 35.69 | 34.76 | 35.44 | 1,981,475 | +1.02(+2.96%) |
Nov 16, 2012 | 34.54 | 34.65 | 34.07 | 34.42 | 2,719,606 | +0.01(+0.02%) |
Nov 15, 2012 | 34.47 | 34.86 | 33.84 | 34.41 | 2,626,125 | -0.14(-0.39%) |
Nov 14, 2012 | 35.94 | 36.01 | 34.45 | 34.54 | 1,934,597 | -1.13(-3.17%) |
Nov 13, 2012 | 35.40 | 36.30 | 35.06 | 35.68 | 1,733,778 | -0.03(-0.09%) |
Nov 12, 2012 | 35.34 | 36.12 | 35.32 | 35.71 | 1,347,580 | +0.41(+1.15%) |
Nov 09, 2012 | 35.22 | 35.60 | 35.07 | 35.30 | 999,904 | +0.04(+0.11%) |
Nov 08, 2012 | 35.68 | 35.78 | 35.09 | 35.26 | 1,271,411 | -0.55(-1.53%) |
Nov 07, 2012 | 36.23 | 36.35 | 35.71 | 35.81 | 1,841,200 | -0.93(-2.54%) |
Nov 06, 2012 | 36.70 | 37.01 | 36.64 | 36.74 | 1,223,936 | +0.15(+0.41%) |
Nov 05, 2012 | 36.37 | 36.74 | 36.24 | 36.59 | 1,364,599 | +0.13(+0.35%) |
Nov 02, 2012 | 37.63 | 37.64 | 36.41 | 36.46 | 1,549,300 | -0.96(-2.55%) |
Nov 01, 2012 | 36.43 | 37.51 | 35.68 | 37.42 | 2,560,742 | +1.17(+3.23%) |
Oct 31, 2012 | 36.48 | 36.85 | 35.21 | 36.25 | 3,587,915 | -1.64(-4.33%) |
Oct 26, 2012 | 37.61 | 37.89 | 37.89 | 37.89 | 930,817 | +0.12(+0.32%) |
Oct 25, 2012 | 38.06 | 38.10 | 37.54 | 37.77 | 1,276,759 | +0.05(+0.13%) |
Oct 24, 2012 | 38.34 | 38.35 | 37.58 | 37.72 | 817,255 | -0.41(-1.09%) |
Oct 23, 2012 | 38.12 | 38.36 | 37.63 | 38.14 | 842,470 | -0.32(-0.83%) |
Oct 19, 2012 | 39.20 | 39.28 | 38.20 | 38.46 | 1,271,209 | -1.03(-2.60%) |
Oct 18, 2012 | 39.43 | 39.75 | 39.26 | 39.48 | 963,578 | +0.06(+0.16%) |
Oct 17, 2012 | 38.63 | 39.46 | 38.35 | 39.42 | 1,282,753 | +0.95(+2.46%) |
Oct 16, 2012 | 37.87 | 38.49 | 37.56 | 38.47 | 1,141,163 | +0.95(+2.53%) |
Oct 15, 2012 | 37.45 | 37.56 | 36.98 | 37.52 | 790,268 | +0.33(+0.90%) |
Oct 12, 2012 | 37.29 | 37.53 | 36.80 | 37.19 | 1,024,781 | -0.17(-0.45%) |
Oct 11, 2012 | 37.28 | 37.58 | 37.09 | 37.36 | 1,179,242 | +0.57(+1.54%) |
Oct 10, 2012 | 37.40 | 37.40 | 36.23 | 36.79 | 2,442,455 | -0.75(-1.99%) |
Oct 09, 2012 | 38.22 | 38.38 | 37.51 | 37.54 | 1,693,789 | -0.69(-1.81%) |
Oct 08, 2012 | 37.70 | 38.25 | 37.28 | 38.23 | 924,617 | +0.30(+0.80%) |
Oct 05, 2012 | 38.55 | 38.81 | 37.78 | 37.93 | 971,199 | -0.29(-0.75%) |
Oct 04, 2012 | 37.64 | 38.36 | 37.36 | 38.22 | 1,155,418 | +0.84(+2.26%) |
Oct 03, 2012 | 37.87 | 37.87 | 37.06 | 37.37 | 934,732 | -0.48(-1.26%) |
Oct 02, 2012 | 37.54 | 37.88 | 37.21 | 37.85 | 1,646,783 | +0.57(+1.54%) |
Oct 01, 2012 | 37.82 | 38.21 | 37.18 | 37.28 | 1,715,836 | -0.54(-1.43%) |
Sep 28, 2012 | 37.24 | 37.95 | 36.89 | 37.82 | 1,937,179 | +0.45(+1.19%) |
Sep 27, 2012 | 36.73 | 37.44 | 36.61 | 37.37 | 1,626,146 | +0.95(+2.60%) |
Sep 26, 2012 | 36.96 | 36.96 | 35.92 | 36.42 | 1,643,947 | -0.49(-1.34%) |
Sep 25, 2012 | 37.44 | 37.74 | 36.89 | 36.92 | 1,658,249 | -0.54(-1.45%) |
Sep 24, 2012 | 37.01 | 37.82 | 36.96 | 37.46 | 856,401 | +0.22(+0.60%) |
Sep 21, 2012 | 37.73 | 37.97 | 37.11 | 37.24 | 1,450,416 | -0.05(-0.13%) |
Sep 20, 2012 | 37.22 | 37.42 | 36.61 | 37.28 | 864,705 | -0.38(-1.02%) |
Sep 19, 2012 | 37.41 | 37.97 | 37.33 | 37.67 | 954,072 | +0.22(+0.57%) |
Sep 18, 2012 | 37.40 | 37.93 | 37.22 | 37.45 | 1,358,297 | +0.05(+0.13%) |
Sep 17, 2012 | 37.42 | 38.23 | 37.20 | 37.40 | 1,691,374 | -0.16(-0.42%) |
Sep 14, 2012 | 36.81 | 37.99 | 36.66 | 37.56 | 2,281,767 | +1.04(+2.86%) |
Sep 13, 2012 | 35.56 | 36.62 | 35.24 | 36.52 | 2,124,477 | +0.84(+2.34%) |
Sep 12, 2012 | 35.32 | 35.69 | 35.13 | 35.68 | 1,230,630 | +0.37(+1.04%) |
Sep 11, 2012 | 34.78 | 35.37 | 34.57 | 35.32 | 1,368,247 | +0.70(+2.02%) |
Sep 10, 2012 | 34.69 | 34.85 | 34.33 | 34.62 | 1,105,894 | -0.33(-0.96%) |
Sep 07, 2012 | 34.55 | 35.44 | 34.50 | 34.95 | 1,516,078 | +0.70(+2.05%) |
Sep 06, 2012 | 33.64 | 34.26 | 33.55 | 34.25 | 1,154,460 | +0.94(+2.82%) |
Sep 05, 2012 | 33.20 | 33.64 | 32.95 | 33.31 | 1,112,912 | +0.05(+0.14%) |
Sep 04, 2012 | 33.56 | 33.63 | 32.79 | 33.26 | 771,136 | -0.26(-0.78%) |
Aug 31, 2012 | 33.96 | 34.24 | 33.26 | 33.52 | 741,596 | -0.06(-0.19%) |
Aug 30, 2012 | 33.24 | 33.72 | 33.12 | 33.59 | 811,834 | +0.05(+0.14%) |
Aug 29, 2012 | 33.25 | 33.66 | 32.88 | 33.54 | 758,524 | +0.14(+0.41%) |
Aug 27, 2012 | 33.95 | 33.95 | 33.19 | 33.41 | 1,078,858 | -0.46(-1.36%) |
Aug 24, 2012 | 33.86 | 34.07 | 33.48 | 33.87 | 828,067 | -0.10(-0.30%) |
Aug 23, 2012 | 34.28 | 34.28 | 33.90 | 33.97 | 1,242,292 | -0.41(-1.20%) |
Aug 22, 2012 | 34.66 | 34.71 | 34.17 | 34.39 | 937,148 | -0.34(-0.99%) |
Aug 21, 2012 | 35.21 | 35.48 | 34.62 | 34.73 | 1,194,305 | -0.33(-0.93%) |
Aug 20, 2012 | 34.82 | 35.14 | 34.51 | 35.05 | 1,674,852 | +0.22(+0.64%) |
Aug 17, 2012 | 34.96 | 35.13 | 34.58 | 34.83 | 1,884,267 | -0.05(-0.14%) |
Aug 16, 2012 | 34.24 | 34.98 | 34.11 | 34.88 | 2,249,406 | +0.97(+2.87%) |
Aug 15, 2012 | 34.78 | 34.84 | 33.41 | 33.91 | 3,637,589 | -1.53(-4.32%) |
Aug 14, 2012 | 35.75 | 35.95 | 35.33 | 35.44 | 1,638,237 | -0.05(-0.13%) |
Aug 13, 2012 | 36.08 | 36.13 | 35.21 | 35.48 | 1,450,939 | -0.55(-1.53%) |
Aug 10, 2012 | 35.79 | 36.13 | 35.40 | 36.03 | 1,414,211 | +0.12(+0.33%) |
Aug 09, 2012 | 36.31 | 36.54 | 35.87 | 35.91 | 1,131,736 | -0.53(-1.44%) |
Aug 08, 2012 | 36.26 | 36.90 | 36.19 | 36.44 | 1,068,288 | -0.09(-0.24%) |
Aug 07, 2012 | 35.79 | 36.83 | 35.69 | 36.53 | 1,188,753 | +0.98(+2.76%) |
Aug 06, 2012 | 35.52 | 36.01 | 35.42 | 35.55 | 800,313 | +0.18(+0.50%) |
Aug 03, 2012 | 35.04 | 35.64 | 34.78 | 35.37 | 993,121 | +1.24(+3.64%) |
Aug 02, 2012 | 34.26 | 34.83 | 33.62 | 34.13 | 1,574,723 | -0.44(-1.27%) |
Aug 01, 2012 | 35.13 | 35.79 | 34.49 | 34.57 | 1,219,303 | -0.35(-1.00%) |
Jul 31, 2012 | 35.32 | 35.77 | 34.84 | 34.92 | 1,316,622 | -0.40(-1.13%) |
Jul 30, 2012 | 36.26 | 36.41 | 35.29 | 35.32 | 1,738,719 | -0.89(-2.46%) |
Jul 27, 2012 | 34.97 | 36.50 | 34.82 | 36.21 | 1,810,644 | +1.60(+4.63%) |
Jul 26, 2012 | 34.03 | 35.76 | 32.66 | 34.61 | 3,060,291 | +1.97(+6.03%) |
Jul 25, 2012 | 32.76 | 33.17 | 32.21 | 32.64 | 1,925,899 | +0.22(+0.66%) |
Jul 24, 2012 | 33.15 | 33.15 | 32.09 | 32.43 | 1,406,456 | -0.63(-1.90%) |
Jul 23, 2012 | 32.90 | 33.33 | 32.66 | 33.05 | 1,019,667 | -0.67(-1.98%) |
Jul 20, 2012 | 33.48 | 34.02 | 33.15 | 33.72 | 1,421,573 | -0.16(-0.47%) |
Jul 19, 2012 | 34.51 | 34.61 | 33.74 | 33.88 | 1,687,537 | -0.43(-1.25%) |
Jul 18, 2012 | 33.60 | 34.44 | 33.39 | 34.31 | 1,520,358 | +0.58(+1.72%) |
Jul 17, 2012 | 34.31 | 34.31 | 32.86 | 33.73 | 3,042,097 | -0.52(-1.51%) |
Jul 16, 2012 | 34.74 | 34.79 | 33.44 | 34.25 | 2,162,967 | -0.73(-2.09%) |
Jul 13, 2012 | 34.73 | 35.08 | 34.27 | 34.98 | 1,934,095 | +0.35(+1.01%) |
Jul 12, 2012 | 34.47 | 34.88 | 33.74 | 34.63 | 1,371,360 | -0.23(-0.66%) |
Jul 11, 2012 | 35.09 | 35.36 | 34.55 | 34.86 | 2,244,381 | +0.06(+0.16%) |
Jul 10, 2012 | 36.22 | 36.68 | 34.52 | 34.81 | 1,942,810 | -1.04(-2.91%) |
Jul 09, 2012 | 35.60 | 36.04 | 35.19 | 35.85 | 1,463,629 | +0.25(+0.69%) |
Jul 06, 2012 | 35.89 | 36.08 | 35.44 | 35.60 | 1,159,797 | -0.89(-2.44%) |
Jul 05, 2012 | 36.33 | 36.89 | 35.90 | 36.50 | 1,567,066 | -0.06(-0.15%) |
Jul 03, 2012 | 35.54 | 36.70 | 35.44 | 36.55 | 1,391,433 | +1.10(+3.10%) |
Jul 02, 2012 | 36.42 | 36.64 | 35.09 | 35.45 | 2,165,315 | -0.97(-2.67%) |
Jun 29, 2012 | 35.43 | 36.58 | 35.21 | 36.42 | 2,729,272 | +1.97(+5.71%) |
Jun 28, 2012 | 33.42 | 34.50 | 33.19 | 34.46 | 1,523,351 | +0.69(+2.05%) |
Jun 27, 2012 | 32.98 | 33.81 | 32.88 | 33.76 | 1,793,219 | +0.87(+2.64%) |
Jun 26, 2012 | 31.84 | 33.02 | 31.74 | 32.90 | 2,318,846 | +1.22(+3.85%) |
Jun 25, 2012 | 31.93 | 31.98 | 30.98 | 31.68 | 2,179,772 | -0.68(-2.12%) |
Jun 22, 2012 | 32.62 | 32.86 | 32.11 | 32.36 | 1,617,229 | +0.03(+0.10%) |
Jun 21, 2012 | 33.77 | 33.81 | 32.26 | 32.33 | 1,391,449 | -1.47(-4.36%) |
Jun 20, 2012 | 34.52 | 34.52 | 33.56 | 33.80 | 1,742,568 | -0.72(-2.10%) |
Jun 19, 2012 | 33.67 | 34.77 | 33.45 | 34.53 | 2,559,125 | +1.14(+3.41%) |
Jun 18, 2012 | 33.20 | 33.58 | 32.66 | 33.39 | 1,258,202 | -0.15(-0.45%) |
Jun 15, 2012 | 32.74 | 33.63 | 32.58 | 33.54 | 1,819,138 | +0.93(+2.86%) |
Jun 14, 2012 | 31.94 | 32.71 | 31.68 | 32.61 | 1,549,755 | +0.65(+2.02%) |
Jun 13, 2012 | 32.94 | 33.22 | 31.81 | 31.96 | 1,334,833 | -0.95(-2.88%) |
Jun 12, 2012 | 32.39 | 32.94 | 31.88 | 32.91 | 2,130,620 | +0.83(+2.58%) |
Jun 11, 2012 | 33.43 | 33.45 | 32.03 | 32.08 | 1,780,596 | -0.84(-2.54%) |
Jun 08, 2012 | 31.93 | 32.97 | 31.67 | 32.92 | 1,145,004 | +0.88(+2.76%) |
Jun 07, 2012 | 33.14 | 33.37 | 31.96 | 32.04 | 2,168,579 | -0.47(-1.45%) |
Jun 06, 2012 | 31.55 | 32.57 | 31.55 | 32.51 | 1,244,712 | +1.19(+3.82%) |
Jun 05, 2012 | 30.85 | 31.53 | 30.71 | 31.31 | 1,874,022 | +0.33(+1.05%) |
Jun 04, 2012 | 31.33 | 31.63 | 30.34 | 30.98 | 1,430,539 | -0.28(-0.89%) |
Jun 01, 2012 | 31.21 | 31.65 | 30.82 | 31.26 | 2,421,212 | -0.76(-2.39%) |
May 31, 2012 | 32.86 | 32.86 | 31.66 | 32.03 | 2,355,852 | -0.91(-2.76%) |
May 30, 2012 | 32.74 | 33.11 | 31.94 | 32.94 | 2,685,320 | -0.25(-0.74%) |
May 29, 2012 | 32.42 | 33.73 | 32.18 | 33.18 | 2,189,854 | +1.23(+3.86%) |
May 25, 2012 | 32.49 | 32.74 | 31.78 | 31.95 | 1,333,628 | -0.61(-1.88%) |
May 24, 2012 | 32.98 | 33.02 | 32.00 | 32.56 | 1,252,456 | -0.27(-0.82%) |
May 23, 2012 | 31.82 | 32.97 | 31.45 | 32.83 | 2,110,077 | +0.76(+2.36%) |
May 22, 2012 | 32.27 | 32.51 | 31.75 | 32.08 | 1,834,197 | +0.03(+0.10%) |
May 21, 2012 | 30.86 | 32.13 | 30.86 | 32.04 | 2,285,133 | +1.33(+4.33%) |
May 18, 2012 | 31.06 | 31.61 | 30.61 | 30.71 | 2,182,424 | -0.15(-0.49%) |
May 17, 2012 | 32.29 | 32.36 | 30.82 | 30.86 | 3,860,393 | -1.21(-3.77%) |
May 16, 2012 | 33.17 | 33.17 | 32.06 | 32.08 | 2,647,942 | -0.88(-2.68%) |
May 15, 2012 | 33.91 | 33.97 | 32.83 | 32.96 | 2,167,475 | -1.11(-3.25%) |
May 14, 2012 | 34.47 | 34.48 | 33.68 | 34.07 | 2,327,267 | -0.86(-2.46%) |
May 11, 2012 | 34.12 | 35.32 | 33.88 | 34.93 | 2,541,454 | +0.54(+1.58%) |
May 10, 2012 | 34.84 | 35.09 | 34.30 | 34.39 | 2,460,348 | -0.06(-0.16%) |
May 09, 2012 | 35.38 | 35.38 | 34.26 | 34.44 | 3,590,934 | -1.69(-4.67%) |
May 08, 2012 | 35.70 | 36.26 | 34.83 | 36.13 | 3,265,341 | +0.01(+0.02%) |
May 07, 2012 | 36.66 | 36.87 | 36.04 | 36.12 | 2,777,646 | -0.75(-2.03%) |
May 04, 2012 | 37.49 | 37.59 | 36.75 | 36.87 | 1,996,065 | -1.08(-2.83%) |
May 03, 2012 | 39.18 | 39.18 | 37.61 | 37.95 | 1,916,446 | -1.12(-2.85%) |
May 02, 2012 | 39.08 | 39.16 | 38.34 | 39.06 | 3,454,544 | -0.24(-0.61%) |
May 01, 2012 | 40.80 | 40.82 | 39.19 | 39.30 | 3,855,543 | +2.21(+5.95%) |
Apr 30, 2012 | 37.49 | 37.49 | 36.54 | 37.09 | 1,986,573 | -0.52(-1.38%) |
Apr 27, 2012 | 37.40 | 37.74 | 36.93 | 37.61 | 1,606,365 | +0.38(+1.03%) |
Apr 26, 2012 | 36.80 | 37.33 | 36.45 | 37.23 | 2,151,247 | +0.25(+0.69%) |
Apr 25, 2012 | 36.56 | 37.31 | 36.30 | 36.97 | 2,082,240 | +1.00(+2.79%) |
Apr 24, 2012 | 35.83 | 36.23 | 35.63 | 35.97 | 860,706 | +0.22(+0.62%) |
Apr 23, 2012 | 35.25 | 35.99 | 35.08 | 35.75 | 1,545,570 | -0.14(-0.38%) |
Apr 20, 2012 | 35.98 | 36.24 | 35.64 | 35.88 | 1,392,943 | +0.23(+0.65%) |
Apr 19, 2012 | 35.70 | 36.14 | 35.17 | 35.65 | 1,385,053 | -0.06(-0.18%) |
Apr 18, 2012 | 35.72 | 36.07 | 35.54 | 35.72 | 1,176,472 | -0.14(-0.38%) |
Apr 17, 2012 | 35.95 | 36.37 | 35.78 | 35.85 | 1,411,900 | +0.27(+0.76%) |
Apr 16, 2012 | 36.02 | 36.41 | 35.27 | 35.58 | 1,630,951 | -0.18(-0.49%) |
Apr 13, 2012 | 36.10 | 36.42 | 35.63 | 35.76 | 1,175,056 | -0.57(-1.58%) |
Apr 12, 2012 | 34.94 | 36.62 | 34.94 | 36.33 | 1,846,630 | +1.48(+4.25%) |
Apr 11, 2012 | 35.72 | 35.79 | 34.79 | 34.85 | 1,569,279 | -0.14(-0.39%) |
Apr 10, 2012 | 36.08 | 36.13 | 34.50 | 34.98 | 1,747,651 | -1.30(-3.58%) |
Apr 09, 2012 | 35.93 | 36.41 | 35.68 | 36.28 | 1,254,788 | -0.37(-1.00%) |
Apr 05, 2012 | 36.54 | 37.36 | 36.54 | 36.65 | 1,105,733 | +0.04(+0.11%) |
Apr 04, 2012 | 36.73 | 37.09 | 36.47 | 36.61 | 1,518,527 | -0.65(-1.75%) |
Apr 03, 2012 | 37.90 | 38.14 | 36.98 | 37.26 | 1,599,716 | -0.69(-1.81%) |
Apr 02, 2012 | 37.63 | 38.41 | 37.24 | 37.95 | 1,330,488 | +0.34(+0.91%) |
Mar 30, 2012 | 37.63 | 37.91 | 37.15 | 37.60 | 1,469,972 | +0.31(+0.83%) |
Mar 29, 2012 | 37.08 | 37.48 | 36.72 | 37.29 | 2,257,247 | -0.12(-0.32%) |
Mar 28, 2012 | 38.88 | 38.88 | 37.13 | 37.41 | 1,432,865 | -1.23(-3.17%) |
Mar 27, 2012 | 39.19 | 39.31 | 38.60 | 38.64 | 928,018 | -0.44(-1.12%) |
Mar 26, 2012 | 39.20 | 39.64 | 38.97 | 39.08 | 1,157,543 | +0.37(+0.97%) |
Mar 23, 2012 | 37.47 | 39.07 | 37.08 | 38.70 | 2,203,124 | +1.39(+3.74%) |
Mar 22, 2012 | 38.81 | 38.81 | 37.20 | 37.31 | 2,647,410 | -1.84(-4.70%) |
Mar 21, 2012 | 39.78 | 39.78 | 38.88 | 39.15 | 1,896,377 | -0.52(-1.31%) |
Mar 20, 2012 | 40.77 | 40.80 | 39.44 | 39.67 | 1,855,479 | -1.57(-3.81%) |
Mar 19, 2012 | 41.43 | 41.71 | 41.04 | 41.23 | 1,205,915 | -0.14(-0.33%) |
Mar 16, 2012 | 40.90 | 41.59 | 40.70 | 41.37 | 1,453,630 | +0.54(+1.33%) |
Mar 15, 2012 | 40.18 | 40.84 | 39.92 | 40.83 | 1,366,930 | +0.75(+1.87%) |
Mar 14, 2012 | 40.61 | 40.61 | 39.85 | 40.08 | 990,240 | -0.53(-1.29%) |
Mar 13, 2012 | 39.30 | 40.61 | 39.26 | 40.61 | 1,008,768 | +1.69(+4.34%) |
Mar 12, 2012 | 39.32 | 39.65 | 38.72 | 38.92 | 1,043,008 | -0.26(-0.67%) |
Mar 09, 2012 | 39.16 | 39.72 | 38.97 | 39.18 | 775,826 | +0.02(+0.04%) |
Mar 08, 2012 | 39.12 | 39.28 | 38.53 | 39.16 | 1,231,539 | +0.35(+0.90%) |
Mar 07, 2012 | 37.94 | 38.89 | 37.93 | 38.81 | 1,821,352 | +0.98(+2.59%) |
Mar 06, 2012 | 39.12 | 39.16 | 37.62 | 37.83 | 1,713,870 | -2.02(-5.08%) |
Mar 05, 2012 | 40.04 | 40.07 | 39.30 | 39.86 | 1,169,425 | -0.31(-0.77%) |
Mar 02, 2012 | 41.20 | 41.22 | 39.92 | 40.17 | 1,376,832 | -1.23(-2.98%) |