Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.51 | 39.68 | 39.39 | 39.42 | 452,114 | -0.06(-0.14%) |
Feb 27, 2013 | 38.97 | 39.55 | 38.96 | 39.47 | 1,880,047 | +0.47(+1.20%) |
Feb 26, 2013 | 38.98 | 39.10 | 38.73 | 39.01 | 748,217 | -0.51(-1.28%) |
Feb 22, 2013 | 39.40 | 39.52 | 39.24 | 39.51 | 539,142 | +0.38(+0.97%) |
Feb 21, 2013 | 39.24 | 39.24 | 38.98 | 39.13 | 858,998 | -0.36(-0.92%) |
Feb 20, 2013 | 39.97 | 39.99 | 39.49 | 39.50 | 558,443 | -0.42(-1.05%) |
Feb 19, 2013 | 39.81 | 39.95 | 39.76 | 39.91 | 1,328,517 | +0.29(+0.74%) |
Feb 15, 2013 | 39.75 | 39.75 | 39.50 | 39.62 | 1,083,272 | -0.06(-0.16%) |
Feb 14, 2013 | 39.53 | 39.73 | 39.52 | 39.69 | 419,146 | -0.08(-0.20%) |
Feb 13, 2013 | 39.84 | 39.88 | 39.69 | 39.76 | 369,241 | +0.09(+0.22%) |
Feb 12, 2013 | 39.54 | 39.77 | 39.54 | 39.68 | 1,155,699 | +0.15(+0.38%) |
Feb 11, 2013 | 39.59 | 39.59 | 39.46 | 39.53 | 279,980 | -0.06(-0.16%) |
Feb 08, 2013 | 39.50 | 39.63 | 39.49 | 39.59 | 1,647,890 | +0.21(+0.54%) |
Feb 07, 2013 | 39.51 | 39.51 | 39.09 | 39.38 | 2,464,567 | -0.16(-0.40%) |
Feb 06, 2013 | 39.35 | 39.54 | 39.31 | 39.54 | 1,041,886 | +0.28(+0.73%) |
Feb 04, 2013 | 39.57 | 39.57 | 39.23 | 39.25 | 1,618,139 | -0.56(-1.41%) |
Feb 01, 2013 | 39.75 | 39.88 | 39.62 | 39.81 | 2,481,368 | +0.36(+0.90%) |
Jan 31, 2013 | 39.63 | 39.64 | 39.46 | 39.46 | 1,084,887 | -0.12(-0.30%) |
Jan 30, 2013 | 39.69 | 39.73 | 39.54 | 39.58 | 2,347,767 | -0.13(-0.32%) |
Jan 29, 2013 | 39.61 | 39.73 | 39.48 | 39.70 | 1,410,355 | +0.25(+0.64%) |
Jan 28, 2013 | 39.58 | 39.58 | 39.33 | 39.45 | 1,344,971 | -0.13(-0.34%) |
Jan 25, 2013 | 39.49 | 39.58 | 39.40 | 39.58 | 751,719 | +0.25(+0.62%) |
Jan 24, 2013 | 39.27 | 39.49 | 39.25 | 39.34 | 605,812 | +0.07(+0.18%) |
Jan 23, 2013 | 39.23 | 39.30 | 39.15 | 39.27 | 838,964 | -0.06(-0.14%) |
Jan 22, 2013 | 39.18 | 39.32 | 39.05 | 39.32 | 1,630,102 | +0.10(+0.26%) |
Jan 18, 2013 | 39.18 | 39.23 | 39.01 | 39.22 | 1,166,190 | +0.06(+0.14%) |
Jan 17, 2013 | 39.12 | 39.26 | 39.04 | 39.16 | 1,921,076 | +0.27(+0.69%) |
Jan 16, 2013 | 38.83 | 38.93 | 38.75 | 38.89 | 1,063,752 | -0.05(-0.12%) |
Jan 15, 2013 | 38.75 | 38.97 | 38.75 | 38.94 | 355,073 | -0.03(-0.08%) |
Jan 14, 2013 | 39.00 | 39.01 | 38.85 | 38.97 | 599,275 | +0.01(+0.02%) |
Jan 11, 2013 | 38.97 | 39.01 | 38.83 | 38.97 | 538,226 | -0.02(-0.04%) |
Jan 10, 2013 | 38.89 | 39.01 | 38.69 | 38.98 | 660,040 | +0.41(+1.07%) |
Jan 09, 2013 | 38.56 | 38.65 | 38.52 | 38.57 | 515,229 | +0.13(+0.35%) |
Jan 08, 2013 | 38.52 | 38.55 | 38.30 | 38.44 | 387,218 | -0.19(-0.49%) |
Jan 07, 2013 | 38.59 | 38.67 | 38.49 | 38.63 | 1,893,263 | -0.16(-0.41%) |
Jan 04, 2013 | 38.63 | 38.83 | 38.55 | 38.78 | 1,770,377 | +0.17(+0.43%) |
Jan 03, 2013 | 38.60 | 38.82 | 38.53 | 38.62 | 1,981,886 | -0.17(-0.43%) |
Jan 02, 2013 | 38.65 | 38.81 | 38.52 | 38.78 | 2,906,008 | +0.80(+2.10%) |
Dec 31, 2012 | 37.31 | 38.06 | 37.31 | 37.99 | 1,277,408 | +0.53(+1.41%) |
Dec 28, 2012 | 37.61 | 37.70 | 37.43 | 37.46 | 1,278,423 | -0.28(-0.75%) |
Dec 27, 2012 | 37.88 | 37.88 | 37.43 | 37.74 | 1,372,726 | +0.05(+0.13%) |
Dec 26, 2012 | 37.91 | 37.92 | 37.62 | 37.69 | 1,004,670 | -0.10(-0.27%) |
Dec 24, 2012 | 37.91 | 37.92 | 37.73 | 37.80 | 209,485 | -0.09(-0.25%) |
Dec 21, 2012 | 37.65 | 37.91 | 37.65 | 37.89 | 1,405,357 | -0.33(-0.87%) |
Dec 20, 2012 | 37.98 | 38.22 | 37.95 | 38.22 | 3,062,689 | +0.31(+0.81%) |
Dec 19, 2012 | 38.19 | 38.21 | 37.89 | 37.91 | 4,762,113 | -0.14(-0.37%) |
Dec 18, 2012 | 37.79 | 38.10 | 37.70 | 38.06 | 1,193,168 | +0.38(+1.02%) |
Dec 17, 2012 | 37.34 | 37.69 | 37.34 | 37.67 | 4,504,994 | +0.27(+0.73%) |
Dec 14, 2012 | 37.41 | 37.48 | 37.33 | 37.40 | 1,806,630 | +0.01(+0.02%) |
Dec 13, 2012 | 37.51 | 37.62 | 37.30 | 37.39 | 1,887,619 | -0.21(-0.56%) |
Dec 12, 2012 | 37.59 | 37.83 | 37.56 | 37.60 | 963,684 | +0.08(+0.21%) |
Dec 11, 2012 | 37.35 | 37.63 | 37.35 | 37.52 | 615,226 | +0.20(+0.52%) |
Dec 10, 2012 | 37.25 | 37.35 | 37.20 | 37.33 | 2,533,841 | +0.08(+0.21%) |
Dec 07, 2012 | 37.27 | 37.29 | 37.09 | 37.25 | 665,289 | +0.06(+0.17%) |
Dec 06, 2012 | 37.12 | 37.19 | 37.02 | 37.19 | 723,008 | +0.10(+0.27%) |
Dec 05, 2012 | 37.05 | 37.23 | 36.85 | 37.09 | 1,076,075 | +0.18(+0.49%) |
Dec 04, 2012 | 36.95 | 37.07 | 36.86 | 36.90 | 1,806,695 | -0.05(-0.13%) |
Nov 30, 2012 | 36.98 | 37.02 | 36.87 | 36.95 | 919,440 | -0.02(-0.04%) |
Nov 29, 2012 | 36.90 | 37.03 | 36.76 | 36.97 | 474,420 | +0.24(+0.66%) |
Nov 28, 2012 | 36.27 | 36.74 | 36.11 | 36.72 | 948,927 | +0.25(+0.69%) |
Nov 27, 2012 | 36.62 | 36.70 | 36.43 | 36.47 | 511,539 | -0.20(-0.56%) |
Nov 26, 2012 | 36.59 | 36.68 | 36.45 | 36.68 | 747,692 | -0.08(-0.21%) |
Nov 23, 2012 | 36.51 | 36.76 | 36.50 | 36.76 | 353,225 | +0.56(+1.56%) |
Nov 21, 2012 | 36.10 | 36.19 | 36.05 | 36.19 | 1,109,577 | +0.12(+0.33%) |
Nov 20, 2012 | 35.96 | 36.10 | 35.82 | 36.07 | 526,036 | +0.01(+0.02%) |
Nov 19, 2012 | 35.74 | 36.07 | 35.74 | 36.07 | 644,398 | +0.69(+1.95%) |
Nov 16, 2012 | 35.30 | 35.40 | 34.99 | 35.38 | 1,315,828 | +0.13(+0.36%) |
Nov 15, 2012 | 35.40 | 35.42 | 35.12 | 35.25 | 378,433 | +0.04(+0.11%) |
Nov 14, 2012 | 35.82 | 35.82 | 35.14 | 35.21 | 683,367 | -0.45(-1.27%) |
Nov 13, 2012 | 35.52 | 35.97 | 35.52 | 35.67 | 508,795 | -0.18(-0.50%) |
Nov 12, 2012 | 35.89 | 35.97 | 35.79 | 35.85 | 333,119 | +0.04(+0.11%) |
Nov 09, 2012 | 35.79 | 36.08 | 35.69 | 35.81 | 1,224,309 | -0.03(-0.09%) |
Nov 08, 2012 | 36.22 | 36.32 | 35.81 | 35.84 | 1,177,384 | -0.38(-1.04%) |
Nov 07, 2012 | 36.64 | 36.64 | 35.99 | 36.22 | 601,419 | -0.49(-1.32%) |
Nov 06, 2012 | 36.68 | 36.96 | 36.65 | 36.70 | 748,308 | +0.12(+0.32%) |
Nov 05, 2012 | 36.47 | 36.63 | 36.40 | 36.58 | 207,758 | +0.03(+0.09%) |
Nov 02, 2012 | 36.98 | 36.98 | 36.50 | 36.55 | 1,536,650 | -0.31(-0.83%) |
Nov 01, 2012 | 36.57 | 36.87 | 36.54 | 36.86 | 1,517,996 | +0.49(+1.33%) |
Oct 31, 2012 | 36.80 | 36.80 | 36.25 | 36.37 | 1,083,166 | -0.05(-0.15%) |
Oct 26, 2012 | 36.41 | 36.43 | 36.43 | 36.43 | 562,165 | -0.13(-0.34%) |
Oct 25, 2012 | 36.68 | 36.77 | 36.35 | 36.55 | 390,642 | +0.18(+0.50%) |
Oct 24, 2012 | 36.68 | 36.80 | 36.33 | 36.37 | 1,378,578 | -0.02(-0.04%) |
Oct 23, 2012 | 36.51 | 36.51 | 36.17 | 36.39 | 835,524 | -0.43(-1.17%) |
Oct 19, 2012 | 37.27 | 37.29 | 36.76 | 36.82 | 337,546 | -0.57(-1.53%) |
Oct 18, 2012 | 37.40 | 37.59 | 37.27 | 37.39 | 1,411,711 | -0.10(-0.27%) |
Oct 17, 2012 | 37.41 | 37.52 | 37.25 | 37.49 | 757,211 | +0.29(+0.78%) |
Oct 16, 2012 | 37.10 | 37.23 | 37.00 | 37.20 | 794,813 | +0.45(+1.21%) |
Oct 15, 2012 | 36.67 | 36.79 | 36.51 | 36.76 | 1,458,342 | +0.24(+0.66%) |
Oct 12, 2012 | 36.64 | 36.72 | 36.44 | 36.51 | 955,945 | -0.06(-0.17%) |
Oct 11, 2012 | 36.76 | 36.82 | 36.58 | 36.58 | 369,717 | +0.14(+0.39%) |
Oct 10, 2012 | 36.61 | 36.65 | 36.36 | 36.44 | 807,592 | -0.12(-0.32%) |
Oct 09, 2012 | 36.90 | 36.94 | 36.55 | 36.55 | 1,720,125 | -0.45(-1.23%) |
Oct 08, 2012 | 36.97 | 37.05 | 36.92 | 37.01 | 1,123,085 | -0.20(-0.53%) |
Oct 05, 2012 | 37.45 | 37.48 | 37.12 | 37.20 | 1,293,909 | +0.05(+0.13%) |
Oct 04, 2012 | 37.04 | 37.18 | 36.94 | 37.16 | 657,325 | +0.32(+0.87%) |
Oct 03, 2012 | 36.90 | 36.93 | 36.68 | 36.83 | 794,246 | -0.02(-0.04%) |
Oct 02, 2012 | 36.98 | 37.05 | 36.70 | 36.85 | 504,952 | +0.09(+0.26%) |
Oct 01, 2012 | 36.88 | 37.07 | 36.70 | 36.76 | 708,869 | +0.20(+0.54%) |
Sep 28, 2012 | 36.74 | 36.74 | 36.47 | 36.56 | 423,109 | -0.40(-1.08%) |
Sep 27, 2012 | 36.73 | 37.05 | 36.65 | 36.96 | 257,590 | +0.40(+1.09%) |
Sep 26, 2012 | 36.62 | 36.67 | 36.40 | 36.56 | 453,779 | -0.23(-0.64%) |
Sep 25, 2012 | 37.19 | 37.32 | 36.78 | 36.80 | 544,702 | -0.34(-0.91%) |
Sep 24, 2012 | 36.95 | 37.22 | 36.93 | 37.13 | 2,920,342 | -0.10(-0.27%) |
Sep 21, 2012 | 37.47 | 37.52 | 37.23 | 37.23 | 290,821 | -0.02(-0.06%) |
Sep 20, 2012 | 37.10 | 37.29 | 36.96 | 37.26 | 657,672 | -0.17(-0.46%) |
Sep 19, 2012 | 37.47 | 37.54 | 37.33 | 37.43 | 220,871 | +0.02(+0.06%) |
Sep 18, 2012 | 37.41 | 37.42 | 37.27 | 37.41 | 710,464 | -0.05(-0.15%) |
Sep 17, 2012 | 37.48 | 37.64 | 37.39 | 37.46 | 661,961 | -0.19(-0.50%) |
Sep 14, 2012 | 37.61 | 37.91 | 37.55 | 37.65 | 1,296,457 | +0.26(+0.69%) |
Sep 13, 2012 | 36.73 | 37.48 | 36.62 | 37.39 | 1,044,843 | +0.64(+1.75%) |
Sep 12, 2012 | 36.79 | 36.82 | 36.65 | 36.75 | 905,209 | +0.16(+0.43%) |
Sep 11, 2012 | 36.37 | 36.69 | 36.37 | 36.59 | 576,505 | +0.26(+0.71%) |
Sep 10, 2012 | 36.56 | 36.62 | 36.32 | 36.33 | 2,696,150 | -0.27(-0.75%) |
Sep 07, 2012 | 36.47 | 36.61 | 36.43 | 36.61 | 1,120,031 | +0.38(+1.06%) |
Sep 06, 2012 | 35.64 | 36.24 | 35.64 | 36.22 | 530,748 | +0.79(+2.23%) |
Sep 05, 2012 | 35.51 | 35.56 | 35.36 | 35.43 | 811,188 | -0.06(-0.18%) |
Sep 04, 2012 | 35.61 | 35.62 | 35.35 | 35.50 | 598,312 | -0.10(-0.29%) |
Aug 31, 2012 | 35.75 | 35.78 | 35.39 | 35.60 | 797,609 | +0.24(+0.69%) |
Aug 30, 2012 | 35.56 | 35.57 | 35.30 | 35.35 | 250,588 | -0.38(-1.07%) |
Aug 29, 2012 | 35.70 | 35.81 | 35.68 | 35.74 | 1,834,906 | -0.04(-0.11%) |
Aug 27, 2012 | 35.87 | 35.96 | 35.74 | 35.78 | 295,447 | -0.09(-0.24%) |
Aug 24, 2012 | 35.56 | 35.93 | 35.55 | 35.86 | 586,719 | +0.13(+0.37%) |
Aug 23, 2012 | 35.97 | 35.97 | 35.68 | 35.73 | 531,842 | -0.28(-0.78%) |
Aug 22, 2012 | 35.82 | 36.07 | 35.76 | 36.01 | 137,939 | -0.01(-0.02%) |
Aug 21, 2012 | 36.22 | 36.33 | 35.94 | 36.02 | 357,115 | +0.02(+0.07%) |
Aug 20, 2012 | 35.93 | 36.01 | 35.79 | 36.00 | 600,926 | -0.02(-0.04%) |
Aug 17, 2012 | 36.03 | 36.05 | 35.92 | 36.01 | 201,468 | +0.01(+0.02%) |
Aug 16, 2012 | 35.78 | 36.04 | 35.67 | 36.00 | 405,171 | +0.39(+1.10%) |
Aug 15, 2012 | 35.62 | 35.70 | 35.57 | 35.61 | 389,573 | -0.05(-0.13%) |
Aug 14, 2012 | 35.76 | 35.79 | 35.56 | 35.66 | 297,224 | +0.02(+0.04%) |
Aug 13, 2012 | 35.71 | 35.72 | 35.46 | 35.64 | 804,198 | -0.08(-0.22%) |
Aug 10, 2012 | 35.50 | 35.74 | 35.39 | 35.72 | 1,022,060 | +0.06(+0.18%) |
Aug 09, 2012 | 35.54 | 35.74 | 35.53 | 35.66 | 127,559 | +0.09(+0.24%) |
Aug 08, 2012 | 35.42 | 35.69 | 35.42 | 35.57 | 412,051 | +0.00(+0.00%) |
Aug 07, 2012 | 35.48 | 35.74 | 35.48 | 35.57 | 918,696 | +0.28(+0.80%) |
Aug 06, 2012 | 35.24 | 35.44 | 35.21 | 35.29 | 1,178,543 | +0.20(+0.56%) |
Aug 03, 2012 | 34.96 | 35.23 | 34.87 | 35.10 | 662,606 | +0.83(+2.42%) |
Aug 02, 2012 | 34.33 | 34.56 | 34.02 | 34.27 | 958,971 | -0.33(-0.95%) |
Aug 01, 2012 | 34.84 | 34.90 | 34.59 | 34.59 | 980,246 | -0.04(-0.11%) |
Jul 31, 2012 | 34.86 | 34.97 | 34.63 | 34.63 | 1,660,001 | -0.23(-0.67%) |
Jul 30, 2012 | 34.78 | 35.00 | 34.76 | 34.87 | 569,620 | -0.02(-0.05%) |
Jul 27, 2012 | 34.45 | 35.02 | 34.42 | 34.88 | 1,114,513 | +0.70(+2.04%) |
Jul 26, 2012 | 34.07 | 34.27 | 33.98 | 34.19 | 249,712 | +0.74(+2.22%) |
Jul 25, 2012 | 33.53 | 33.63 | 33.28 | 33.44 | 698,028 | +0.06(+0.19%) |
Jul 24, 2012 | 33.69 | 33.70 | 33.17 | 33.38 | 153,211 | -0.30(-0.88%) |
Jul 23, 2012 | 33.49 | 33.75 | 33.35 | 33.68 | 1,186,011 | -0.54(-1.58%) |
Jul 20, 2012 | 34.38 | 34.39 | 34.20 | 34.22 | 995,953 | -0.49(-1.42%) |
Jul 19, 2012 | 34.67 | 34.82 | 34.56 | 34.71 | 514,994 | +0.19(+0.54%) |
Jul 18, 2012 | 34.17 | 34.58 | 34.13 | 34.52 | 1,164,877 | +0.25(+0.73%) |
Jul 17, 2012 | 34.20 | 34.34 | 33.84 | 34.27 | 725,807 | +0.18(+0.53%) |
Jul 16, 2012 | 34.16 | 34.18 | 33.91 | 34.09 | 766,649 | -0.05(-0.14%) |
Jul 13, 2012 | 33.69 | 34.17 | 33.69 | 34.14 | 1,051,817 | +0.49(+1.47%) |
Jul 12, 2012 | 33.63 | 33.77 | 33.37 | 33.65 | 1,098,173 | -0.27(-0.81%) |
Jul 11, 2012 | 34.00 | 34.05 | 33.75 | 33.92 | 2,649,614 | +0.04(+0.12%) |
Jul 10, 2012 | 34.33 | 34.34 | 33.77 | 33.88 | 788,534 | -0.23(-0.67%) |
Jul 09, 2012 | 34.04 | 34.13 | 33.92 | 34.11 | 324,016 | -0.08(-0.23%) |
Jul 06, 2012 | 34.25 | 34.29 | 34.02 | 34.19 | 294,708 | -0.39(-1.13%) |
Jul 05, 2012 | 34.54 | 34.70 | 34.45 | 34.58 | 373,180 | -0.31(-0.90%) |
Jul 03, 2012 | 34.57 | 34.91 | 34.56 | 34.89 | 546,588 | +0.34(+0.97%) |
Jul 02, 2012 | 34.46 | 34.58 | 34.23 | 34.56 | 1,839,215 | +0.20(+0.59%) |
Jun 29, 2012 | 34.20 | 34.36 | 34.09 | 34.35 | 696,651 | +1.00(+3.01%) |
Jun 28, 2012 | 33.15 | 33.37 | 32.98 | 33.35 | 1,931,982 | -0.05(-0.16%) |
Jun 27, 2012 | 33.27 | 33.44 | 33.19 | 33.40 | 932,486 | +0.30(+0.90%) |
Jun 26, 2012 | 33.04 | 33.22 | 32.83 | 33.11 | 867,352 | +0.19(+0.57%) |
Jun 25, 2012 | 33.19 | 33.19 | 32.83 | 32.92 | 1,604,014 | -0.61(-1.82%) |
Jun 22, 2012 | 33.61 | 33.61 | 33.36 | 33.53 | 607,079 | +0.23(+0.68%) |
Jun 21, 2012 | 34.29 | 34.29 | 33.27 | 33.30 | 920,533 | -0.87(-2.56%) |
Jun 20, 2012 | 34.15 | 34.40 | 33.95 | 34.18 | 1,782,254 | +0.04(+0.11%) |
Jun 19, 2012 | 33.91 | 34.30 | 33.89 | 34.14 | 1,216,122 | +0.46(+1.38%) |
Jun 18, 2012 | 33.58 | 33.75 | 33.47 | 33.67 | 770,221 | +0.03(+0.09%) |
Jun 15, 2012 | 33.40 | 33.68 | 33.37 | 33.64 | 823,553 | +0.39(+1.16%) |
Jun 14, 2012 | 32.97 | 33.36 | 32.90 | 33.26 | 303,673 | +0.31(+0.94%) |
Jun 13, 2012 | 33.02 | 33.28 | 32.88 | 32.95 | 252,050 | -0.25(-0.74%) |
Jun 12, 2012 | 32.93 | 33.21 | 32.72 | 33.20 | 550,503 | +0.47(+1.44%) |
Jun 11, 2012 | 33.40 | 33.47 | 32.70 | 32.72 | 680,589 | -0.42(-1.26%) |
Jun 08, 2012 | 32.84 | 33.17 | 32.72 | 33.14 | 450,496 | +0.03(+0.09%) |
Jun 07, 2012 | 33.45 | 33.50 | 33.05 | 33.11 | 2,334,712 | +0.06(+0.19%) |
Jun 06, 2012 | 32.59 | 33.06 | 32.48 | 33.05 | 1,603,372 | +0.85(+2.64%) |
Jun 05, 2012 | 31.98 | 32.22 | 31.95 | 32.20 | 895,650 | +0.23(+0.72%) |
Jun 04, 2012 | 32.01 | 32.11 | 31.71 | 31.97 | 1,554,366 | +0.09(+0.29%) |
Jun 01, 2012 | 32.15 | 32.24 | 31.87 | 31.88 | 1,217,630 | -0.82(-2.50%) |
May 31, 2012 | 32.76 | 32.86 | 32.35 | 32.69 | 1,019,817 | +0.04(+0.12%) |
May 30, 2012 | 32.89 | 32.90 | 32.61 | 32.66 | 1,342,540 | -0.63(-1.88%) |
May 29, 2012 | 33.28 | 33.39 | 33.06 | 33.28 | 386,577 | +0.46(+1.41%) |
May 25, 2012 | 32.90 | 32.99 | 32.76 | 32.82 | 1,174,408 | -0.14(-0.42%) |
May 24, 2012 | 33.11 | 33.12 | 32.72 | 32.96 | 1,060,594 | -0.07(-0.21%) |
May 23, 2012 | 32.89 | 33.06 | 32.50 | 33.03 | 878,225 | -0.13(-0.40%) |
May 22, 2012 | 33.37 | 33.51 | 32.96 | 33.16 | 757,472 | -0.08(-0.23%) |
May 21, 2012 | 32.74 | 33.28 | 32.71 | 33.23 | 1,297,047 | +0.59(+1.80%) |
May 18, 2012 | 33.00 | 33.01 | 32.59 | 32.65 | 1,630,149 | -0.16(-0.49%) |
May 17, 2012 | 33.31 | 33.34 | 32.78 | 32.81 | 1,957,007 | -0.53(-1.58%) |
May 16, 2012 | 33.71 | 33.79 | 33.31 | 33.34 | 1,205,958 | -0.28(-0.83%) |
May 15, 2012 | 33.83 | 33.96 | 33.56 | 33.61 | 1,833,211 | -0.36(-1.07%) |
May 14, 2012 | 33.97 | 34.17 | 33.94 | 33.98 | 318,672 | -0.50(-1.46%) |
May 11, 2012 | 34.42 | 34.79 | 34.32 | 34.48 | 412,651 | -0.13(-0.38%) |
May 10, 2012 | 34.80 | 34.84 | 34.58 | 34.61 | 979,034 | +0.09(+0.25%) |
May 09, 2012 | 34.38 | 34.75 | 34.20 | 34.52 | 768,419 | -0.34(-0.97%) |
May 08, 2012 | 34.89 | 34.96 | 34.52 | 34.86 | 427,747 | -0.39(-1.12%) |
May 07, 2012 | 35.00 | 35.32 | 35.00 | 35.26 | 595,759 | +0.12(+0.33%) |
May 04, 2012 | 35.55 | 35.56 | 35.11 | 35.14 | 723,507 | -0.60(-1.69%) |
May 03, 2012 | 36.04 | 36.05 | 35.68 | 35.74 | 1,166,879 | -0.31(-0.86%) |
May 02, 2012 | 35.88 | 36.08 | 35.81 | 36.05 | 679,340 | -0.16(-0.45%) |
May 01, 2012 | 35.95 | 36.42 | 35.95 | 36.22 | 668,393 | +0.18(+0.49%) |
Apr 30, 2012 | 36.13 | 36.13 | 35.92 | 36.04 | 471,080 | -0.13(-0.36%) |
Apr 27, 2012 | 36.22 | 36.26 | 36.00 | 36.17 | 842,243 | +0.13(+0.36%) |
Apr 26, 2012 | 35.74 | 36.13 | 35.72 | 36.04 | 923,620 | +0.17(+0.47%) |
Apr 25, 2012 | 35.78 | 35.88 | 35.70 | 35.87 | 750,552 | +0.42(+1.18%) |
Apr 24, 2012 | 35.40 | 35.57 | 35.34 | 35.45 | 1,136,874 | +0.18(+0.50%) |
Apr 23, 2012 | 35.15 | 35.30 | 34.98 | 35.27 | 707,089 | -0.42(-1.19%) |
Apr 20, 2012 | 35.81 | 35.91 | 35.70 | 35.70 | 462,714 | +0.13(+0.37%) |
Apr 19, 2012 | 35.78 | 35.91 | 35.39 | 35.57 | 410,720 | -0.19(-0.52%) |
Apr 18, 2012 | 35.71 | 35.85 | 35.63 | 35.75 | 928,938 | -0.12(-0.32%) |
Apr 17, 2012 | 35.64 | 35.96 | 35.50 | 35.87 | 916,788 | +0.51(+1.44%) |
Apr 16, 2012 | 35.55 | 35.57 | 35.20 | 35.36 | 221,521 | +0.09(+0.24%) |
Apr 13, 2012 | 35.65 | 35.66 | 35.27 | 35.27 | 682,344 | -0.55(-1.53%) |
Apr 12, 2012 | 35.37 | 35.84 | 35.34 | 35.82 | 691,822 | +0.63(+1.78%) |
Apr 11, 2012 | 35.35 | 35.36 | 35.15 | 35.20 | 1,183,025 | +0.36(+1.04%) |
Apr 10, 2012 | 35.37 | 35.47 | 34.81 | 34.83 | 498,342 | -0.68(-1.91%) |
Apr 09, 2012 | 35.42 | 35.63 | 35.33 | 35.51 | 935,969 | -0.29(-0.80%) |
Apr 05, 2012 | 35.64 | 35.91 | 35.64 | 35.80 | 463,207 | -0.05(-0.13%) |
Apr 04, 2012 | 36.03 | 36.03 | 35.74 | 35.85 | 605,381 | -0.62(-1.69%) |
Apr 03, 2012 | 36.74 | 36.80 | 36.31 | 36.46 | 536,340 | -0.37(-1.01%) |
Apr 02, 2012 | 36.36 | 36.93 | 36.29 | 36.83 | 732,546 | +0.38(+1.04%) |
Mar 30, 2012 | 36.46 | 36.49 | 36.24 | 36.46 | 2,612,973 | +0.26(+0.73%) |
Mar 29, 2012 | 36.14 | 36.26 | 35.90 | 36.19 | 2,373,661 | -0.20(-0.55%) |
Mar 28, 2012 | 36.60 | 36.60 | 36.20 | 36.39 | 1,207,988 | -0.21(-0.57%) |
Mar 27, 2012 | 36.80 | 36.80 | 36.58 | 36.60 | 636,744 | -0.12(-0.32%) |
Mar 26, 2012 | 36.57 | 36.73 | 36.52 | 36.72 | 538,930 | +0.48(+1.32%) |
Mar 23, 2012 | 36.07 | 36.26 | 35.91 | 36.24 | 304,264 | +0.17(+0.47%) |
Mar 22, 2012 | 36.01 | 36.12 | 35.89 | 36.07 | 1,028,094 | -0.32(-0.87%) |
Mar 21, 2012 | 36.53 | 36.55 | 36.23 | 36.39 | 822,292 | -0.17(-0.46%) |
Mar 20, 2012 | 36.45 | 36.58 | 36.30 | 36.56 | 510,975 | -0.27(-0.73%) |
Mar 19, 2012 | 36.69 | 36.93 | 36.56 | 36.83 | 679,823 | +0.15(+0.42%) |
Mar 16, 2012 | 36.67 | 36.80 | 36.66 | 36.67 | 644,337 | +0.07(+0.19%) |
Mar 15, 2012 | 36.40 | 36.63 | 36.34 | 36.60 | 2,180,616 | +0.25(+0.68%) |
Mar 14, 2012 | 36.50 | 36.53 | 36.25 | 36.35 | 2,213,307 | -0.15(-0.42%) |
Mar 13, 2012 | 36.12 | 36.52 | 36.05 | 36.51 | 615,556 | +0.59(+1.63%) |
Mar 12, 2012 | 35.95 | 35.98 | 35.78 | 35.92 | 863,653 | -0.07(-0.19%) |
Mar 09, 2012 | 36.00 | 36.08 | 35.88 | 35.99 | 552,188 | +0.05(+0.15%) |
Mar 08, 2012 | 35.72 | 36.05 | 35.71 | 35.94 | 447,519 | +0.58(+1.64%) |
Mar 07, 2012 | 35.22 | 35.44 | 35.14 | 35.36 | 720,198 | +0.39(+1.13%) |
Mar 06, 2012 | 35.25 | 35.25 | 34.93 | 34.96 | 733,851 | -0.94(-2.62%) |
Mar 05, 2012 | 35.97 | 36.02 | 35.77 | 35.91 | 548,362 | -0.19(-0.53%) |
Mar 02, 2012 | 36.15 | 36.22 | 36.02 | 36.10 | 808,303 | -0.22(-0.62%) |