Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.47 | 41.57 | 41.05 | 41.06 | 5,030,433 | -0.41(-0.98%) |
Feb 27, 2013 | 40.57 | 41.60 | 40.51 | 41.47 | 4,652,284 | +0.83(+2.03%) |
Feb 26, 2013 | 40.68 | 40.78 | 40.24 | 40.64 | 5,155,388 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,007,007 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.47 | 3,657,836 | +0.20(+0.49%) |
Feb 21, 2013 | 41.57 | 41.73 | 41.13 | 41.27 | 5,260,932 | -0.55(-1.32%) |
Feb 20, 2013 | 42.46 | 42.46 | 41.82 | 41.82 | 4,270,107 | -0.59(-1.38%) |
Feb 19, 2013 | 42.23 | 42.48 | 42.00 | 42.41 | 3,828,438 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.47 | 41.99 | 42.21 | 6,964,969 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,986 | +0.22(+0.53%) |
Feb 13, 2013 | 41.96 | 42.25 | 41.86 | 42.07 | 5,936,243 | +0.31(+0.75%) |
Feb 12, 2013 | 41.52 | 41.96 | 41.45 | 41.76 | 5,411,001 | +0.25(+0.61%) |
Feb 11, 2013 | 41.35 | 41.61 | 41.03 | 41.51 | 4,074,242 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.63 | 41.28 | 41.34 | 5,394,013 | +0.02(+0.05%) |
Feb 07, 2013 | 41.22 | 41.35 | 40.87 | 41.32 | 4,050,772 | +0.02(+0.05%) |
Feb 06, 2013 | 40.71 | 41.32 | 40.71 | 41.30 | 4,818,574 | -0.04(-0.09%) |
Feb 04, 2013 | 41.60 | 41.69 | 41.21 | 41.34 | 4,719,432 | -0.42(-1.02%) |
Feb 01, 2013 | 41.45 | 41.92 | 41.37 | 41.76 | 4,512,244 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,740 | +0.03(+0.07%) |
Jan 30, 2013 | 41.22 | 41.38 | 41.03 | 41.14 | 3,313,454 | -0.19(-0.45%) |
Jan 29, 2013 | 40.96 | 41.38 | 40.89 | 41.32 | 3,148,997 | +0.13(+0.31%) |
Jan 28, 2013 | 41.45 | 41.49 | 40.97 | 41.19 | 3,092,249 | -0.13(-0.31%) |
Jan 25, 2013 | 41.20 | 41.40 | 40.96 | 41.32 | 3,997,581 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.63 | 41.04 | 41.18 | 6,452,227 | +0.29(+0.70%) |
Jan 23, 2013 | 40.78 | 40.89 | 40.58 | 40.89 | 3,962,344 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.18 | 40.86 | 5,278,578 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,519,391 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.28 | 39.80 | 4,227,396 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,340,012 | -0.32(-0.80%) |
Jan 15, 2013 | 39.55 | 39.61 | 39.26 | 39.55 | 4,683,300 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,683,262 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.69 | 39.39 | 39.58 | 2,875,173 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.22 | 39.65 | 4,799,795 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.60 | 39.03 | 39.33 | 4,169,663 | +0.35(+0.90%) |
Jan 08, 2013 | 38.91 | 39.31 | 38.73 | 38.98 | 5,743,057 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.22 | 39.33 | 5,977,136 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.27 | 39.60 | 4,510,433 | +0.15(+0.38%) |
Jan 03, 2013 | 39.45 | 39.98 | 39.18 | 39.45 | 7,935,181 | +0.19(+0.48%) |
Jan 02, 2013 | 39.09 | 39.44 | 38.08 | 39.26 | 7,534,340 | +1.18(+3.10%) |
Dec 31, 2012 | 37.35 | 38.09 | 37.14 | 38.08 | 4,220,054 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,517 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 37.99 | 37.46 | 37.87 | 3,321,875 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.27 | 37.71 | 37.87 | 3,112,050 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.79 | 38.00 | 1,451,754 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,786 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,940 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.55 | 38.21 | 38.24 | 5,022,319 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.27 | 37.43 | 38.19 | 6,021,843 | +0.62(+1.65%) |
Dec 17, 2012 | 37.41 | 37.58 | 37.28 | 37.57 | 3,870,845 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.51 | 36.96 | 37.21 | 5,209,629 | +0.06(+0.17%) |
Dec 13, 2012 | 37.05 | 37.40 | 36.97 | 37.15 | 4,130,899 | +0.03(+0.08%) |
Dec 12, 2012 | 37.18 | 37.49 | 36.99 | 37.12 | 5,950,589 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.84 | 37.05 | 3,771,424 | +0.21(+0.57%) |
Dec 10, 2012 | 36.56 | 36.89 | 36.52 | 36.84 | 3,131,187 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.81 | 36.42 | 36.56 | 3,081,969 | +0.04(+0.10%) |
Dec 06, 2012 | 36.41 | 36.53 | 36.15 | 36.53 | 5,926,395 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,725 | +0.65(+1.83%) |
Dec 04, 2012 | 35.70 | 35.88 | 35.51 | 35.77 | 4,017,847 | -0.35(-0.98%) |
Nov 30, 2012 | 36.33 | 36.51 | 36.10 | 36.12 | 5,820,214 | -0.25(-0.69%) |
Nov 29, 2012 | 36.06 | 36.56 | 35.94 | 36.37 | 6,581,136 | +0.44(+1.22%) |
Nov 28, 2012 | 35.23 | 35.95 | 35.13 | 35.93 | 4,993,308 | +0.55(+1.56%) |
Nov 27, 2012 | 35.15 | 35.87 | 35.09 | 35.38 | 9,488,544 | +0.24(+0.70%) |
Nov 26, 2012 | 35.03 | 35.27 | 34.90 | 35.13 | 5,401,094 | -0.19(-0.53%) |
Nov 23, 2012 | 35.02 | 35.32 | 35.00 | 35.32 | 2,049,456 | +0.41(+1.17%) |
Nov 21, 2012 | 35.07 | 35.09 | 34.73 | 34.91 | 3,571,623 | +0.04(+0.12%) |
Nov 20, 2012 | 34.77 | 34.97 | 34.33 | 34.87 | 6,181,399 | -0.33(-0.94%) |
Nov 19, 2012 | 35.30 | 35.53 | 35.02 | 35.20 | 4,882,024 | +0.55(+1.58%) |
Nov 16, 2012 | 34.62 | 34.76 | 34.25 | 34.65 | 5,438,607 | +0.04(+0.10%) |
Nov 15, 2012 | 34.74 | 35.04 | 34.46 | 34.61 | 4,726,451 | -0.17(-0.48%) |
Nov 14, 2012 | 35.81 | 35.84 | 34.64 | 34.78 | 5,986,470 | -0.81(-2.28%) |
Nov 13, 2012 | 35.66 | 36.05 | 35.54 | 35.59 | 5,782,656 | -0.31(-0.85%) |
Nov 12, 2012 | 35.80 | 36.16 | 35.71 | 35.90 | 3,469,474 | +0.14(+0.38%) |
Nov 09, 2012 | 35.34 | 36.31 | 35.29 | 35.76 | 5,541,495 | +0.26(+0.74%) |
Nov 08, 2012 | 35.81 | 35.98 | 35.41 | 35.50 | 4,903,651 | -0.36(-0.99%) |
Nov 07, 2012 | 36.31 | 36.51 | 35.81 | 35.86 | 5,929,852 | -0.84(-2.29%) |
Nov 06, 2012 | 37.23 | 37.66 | 36.61 | 36.70 | 8,371,294 | +0.68(+1.90%) |
Nov 05, 2012 | 35.59 | 36.06 | 35.37 | 36.01 | 6,103,327 | +0.49(+1.39%) |
Nov 02, 2012 | 36.15 | 36.29 | 35.46 | 35.52 | 5,898,254 | -0.41(-1.13%) |
Nov 01, 2012 | 34.83 | 36.15 | 34.64 | 35.93 | 7,518,785 | +1.39(+4.03%) |
Oct 31, 2012 | 34.46 | 34.87 | 34.27 | 34.54 | 7,169,776 | +0.42(+1.23%) |
Oct 26, 2012 | 34.14 | 34.12 | 34.12 | 34.12 | 4,185,041 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.30 | 33.99 | 34.20 | 5,338,037 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.97 | 33.64 | 33.76 | 3,638,247 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,768,414 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,845 | -0.96(-2.72%) |
Oct 18, 2012 | 35.07 | 35.47 | 35.01 | 35.37 | 4,129,001 | +0.21(+0.59%) |
Oct 17, 2012 | 35.07 | 35.20 | 34.92 | 35.16 | 4,102,369 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.94 | 34.62 | 34.86 | 3,057,849 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,576 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.81 | 34.24 | 34.48 | 3,455,757 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.94 | 34.46 | 34.46 | 3,175,413 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.27 | 34.44 | 3,970,310 | -0.51(-1.45%) |
Oct 09, 2012 | 35.02 | 35.09 | 34.62 | 34.94 | 5,327,860 | -0.09(-0.24%) |
Oct 08, 2012 | 34.94 | 35.08 | 34.81 | 35.03 | 4,147,974 | -0.05(-0.14%) |
Oct 05, 2012 | 35.21 | 35.56 | 34.98 | 35.08 | 4,850,921 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.27 | 34.72 | 34.98 | 6,076,778 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.77 | 34.19 | 34.63 | 4,790,203 | +0.38(+1.10%) |
Oct 02, 2012 | 34.27 | 34.44 | 34.12 | 34.25 | 5,702,566 | +0.07(+0.21%) |
Oct 01, 2012 | 34.05 | 34.71 | 33.99 | 34.18 | 5,548,814 | -0.24(-0.70%) |
Sep 28, 2012 | 34.27 | 34.62 | 34.08 | 34.42 | 6,055,708 | -0.06(-0.17%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.24 | 34.48 | 6,512,628 | +0.32(+0.94%) |
Sep 26, 2012 | 34.55 | 34.62 | 34.07 | 34.16 | 6,376,657 | -0.29(-0.83%) |
Sep 25, 2012 | 35.01 | 35.34 | 34.44 | 34.44 | 8,496,600 | -1.23(-3.46%) |
Sep 24, 2012 | 35.56 | 35.82 | 35.48 | 35.68 | 3,268,628 | -0.05(-0.14%) |
Sep 21, 2012 | 36.14 | 36.22 | 35.69 | 35.73 | 4,900,974 | -0.23(-0.63%) |
Sep 20, 2012 | 35.88 | 36.16 | 35.55 | 35.96 | 4,813,346 | -0.10(-0.28%) |
Sep 19, 2012 | 36.10 | 36.33 | 35.84 | 36.06 | 4,399,392 | +0.01(+0.04%) |
Sep 18, 2012 | 35.78 | 36.09 | 35.74 | 36.04 | 4,597,314 | +0.21(+0.60%) |
Sep 17, 2012 | 35.47 | 35.87 | 35.37 | 35.83 | 5,074,903 | +0.31(+0.86%) |
Sep 14, 2012 | 35.66 | 36.02 | 35.33 | 35.52 | 8,029,414 | -0.11(-0.32%) |
Sep 13, 2012 | 35.19 | 35.83 | 34.67 | 35.64 | 7,160,498 | +0.39(+1.11%) |
Sep 12, 2012 | 35.33 | 35.36 | 35.05 | 35.24 | 4,580,156 | +0.00(+0.00%) |
Sep 11, 2012 | 35.50 | 35.62 | 35.16 | 35.24 | 4,919,648 | -0.25(-0.70%) |
Sep 10, 2012 | 35.58 | 35.90 | 35.39 | 35.49 | 5,889,257 | -0.02(-0.06%) |
Sep 07, 2012 | 35.45 | 35.66 | 35.21 | 35.51 | 9,680,997 | -0.13(-0.36%) |
Sep 06, 2012 | 35.21 | 35.74 | 35.21 | 35.64 | 5,982,020 | +0.70(+2.00%) |
Sep 05, 2012 | 35.49 | 35.56 | 34.81 | 34.94 | 8,597,842 | -0.60(-1.69%) |
Sep 04, 2012 | 36.10 | 36.26 | 35.22 | 35.54 | 7,964,239 | -0.63(-1.73%) |
Aug 31, 2012 | 36.41 | 36.71 | 36.09 | 36.17 | 4,942,453 | -0.01(-0.04%) |
Aug 30, 2012 | 36.45 | 36.61 | 36.06 | 36.18 | 4,753,245 | -0.57(-1.55%) |
Aug 29, 2012 | 36.88 | 37.03 | 36.63 | 36.76 | 3,977,334 | -0.04(-0.12%) |
Aug 27, 2012 | 36.98 | 37.09 | 36.76 | 36.80 | 2,977,297 | -0.09(-0.23%) |
Aug 24, 2012 | 36.64 | 37.06 | 36.56 | 36.88 | 3,095,221 | +0.18(+0.49%) |
Aug 23, 2012 | 36.85 | 36.93 | 36.62 | 36.71 | 4,053,390 | -0.14(-0.37%) |
Aug 22, 2012 | 37.11 | 37.20 | 36.55 | 36.84 | 5,426,917 | -0.46(-1.24%) |
Aug 21, 2012 | 37.38 | 37.78 | 37.25 | 37.30 | 4,334,658 | +0.05(+0.13%) |
Aug 20, 2012 | 37.20 | 37.35 | 36.97 | 37.25 | 2,928,282 | -0.04(-0.11%) |
Aug 17, 2012 | 37.18 | 37.35 | 37.08 | 37.30 | 4,917,292 | +0.15(+0.40%) |
Aug 16, 2012 | 36.72 | 37.25 | 36.69 | 37.15 | 4,451,226 | +0.41(+1.11%) |
Aug 15, 2012 | 36.71 | 36.85 | 36.49 | 36.74 | 3,929,391 | +0.08(+0.21%) |
Aug 14, 2012 | 36.37 | 36.73 | 36.20 | 36.66 | 6,853,063 | +0.47(+1.29%) |
Aug 13, 2012 | 36.19 | 36.31 | 35.85 | 36.20 | 3,845,428 | -0.07(-0.20%) |
Aug 10, 2012 | 35.56 | 36.31 | 35.39 | 36.27 | 5,507,832 | +0.67(+1.89%) |
Aug 09, 2012 | 35.42 | 35.66 | 35.38 | 35.59 | 4,546,477 | +0.23(+0.64%) |
Aug 08, 2012 | 35.11 | 35.51 | 34.67 | 35.37 | 5,190,458 | +0.13(+0.38%) |
Aug 07, 2012 | 35.72 | 36.16 | 35.17 | 35.23 | 8,154,465 | +0.60(+1.74%) |
Aug 06, 2012 | 34.65 | 34.96 | 34.60 | 34.63 | 6,722,243 | +0.31(+0.91%) |
Aug 03, 2012 | 34.16 | 34.57 | 34.11 | 34.32 | 4,516,882 | +0.77(+2.30%) |
Aug 02, 2012 | 33.43 | 33.69 | 33.09 | 33.55 | 3,346,621 | -0.06(-0.19%) |
Aug 01, 2012 | 34.03 | 33.61 | 33.61 | 33.61 | 3,565,644 | -0.19(-0.57%) |
Jul 31, 2012 | 33.84 | 34.11 | 33.67 | 33.80 | 4,525,989 | -0.11(-0.33%) |
Jul 30, 2012 | 33.85 | 34.21 | 33.75 | 33.92 | 3,961,685 | -0.07(-0.21%) |
Jul 27, 2012 | 33.24 | 34.16 | 33.07 | 33.99 | 5,977,447 | +0.95(+2.87%) |
Jul 26, 2012 | 32.76 | 33.19 | 32.66 | 33.04 | 3,831,683 | +0.77(+2.39%) |
Jul 25, 2012 | 32.31 | 32.75 | 31.98 | 32.27 | 4,421,178 | +0.18(+0.55%) |
Jul 24, 2012 | 32.76 | 32.87 | 31.85 | 32.09 | 5,739,659 | -0.67(-2.05%) |
Jul 23, 2012 | 32.32 | 32.87 | 32.04 | 32.76 | 4,575,023 | +0.04(+0.11%) |
Jul 20, 2012 | 33.07 | 33.18 | 32.69 | 32.73 | 6,260,942 | -0.55(-1.66%) |
Jul 19, 2012 | 33.44 | 33.53 | 33.03 | 33.28 | 5,368,766 | -0.09(-0.28%) |
Jul 18, 2012 | 31.95 | 33.60 | 31.71 | 33.37 | 7,803,513 | +1.38(+4.31%) |
Jul 17, 2012 | 31.71 | 32.05 | 31.54 | 31.99 | 4,507,773 | +0.35(+1.12%) |
Jul 16, 2012 | 31.72 | 31.84 | 31.46 | 31.64 | 4,043,770 | -0.16(-0.51%) |
Jul 13, 2012 | 31.21 | 31.86 | 31.14 | 31.80 | 4,863,172 | +0.64(+2.07%) |
Jul 12, 2012 | 31.20 | 31.32 | 30.84 | 31.16 | 5,178,877 | -0.28(-0.90%) |
Jul 11, 2012 | 31.55 | 31.65 | 31.25 | 31.44 | 4,862,046 | -0.16(-0.49%) |
Jul 10, 2012 | 31.93 | 32.26 | 31.45 | 31.60 | 8,064,810 | -0.20(-0.62%) |
Jul 09, 2012 | 31.84 | 31.92 | 31.63 | 31.79 | 3,786,891 | -0.16(-0.51%) |
Jul 06, 2012 | 32.09 | 32.11 | 31.59 | 31.96 | 4,147,292 | -0.46(-1.42%) |
Jul 05, 2012 | 31.86 | 32.54 | 31.86 | 32.42 | 5,436,014 | +0.19(+0.59%) |
Jul 03, 2012 | 32.15 | 32.34 | 32.11 | 32.23 | 4,302,117 | +0.10(+0.31%) |
Jul 02, 2012 | 32.96 | 33.09 | 31.88 | 32.13 | 6,755,448 | -0.84(-2.53%) |
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,546,434 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,785 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,499,356 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.04 | 31.20 | 7,264,666 | -0.30(-0.94%) |
Jun 25, 2012 | 31.98 | 31.98 | 31.38 | 31.50 | 5,129,340 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,482,603 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.13 | 32.24 | 7,998,892 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,334,448 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,598,271 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,632 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,814,197 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.69 | 32.90 | 5,685,377 | -0.01(-0.04%) |
Jun 13, 2012 | 33.15 | 33.33 | 32.71 | 32.91 | 4,014,919 | -0.38(-1.15%) |
Jun 12, 2012 | 33.08 | 33.36 | 32.77 | 33.29 | 5,776,503 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.98 | 33.04 | 5,595,072 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.15 | 32.58 | 33.04 | 4,178,773 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,809,077 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,039,950 | +0.80(+2.52%) |
Jun 05, 2012 | 31.79 | 31.99 | 31.47 | 31.71 | 6,636,159 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.89 | 6,206,641 | -0.40(-1.23%) |
Jun 01, 2012 | 32.51 | 32.60 | 32.22 | 32.29 | 7,369,608 | -0.81(-2.44%) |
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,986 | -0.23(-0.68%) |
May 30, 2012 | 33.63 | 33.79 | 33.22 | 33.32 | 5,631,784 | -0.61(-1.79%) |
May 29, 2012 | 33.75 | 34.03 | 33.66 | 33.93 | 3,477,094 | +0.47(+1.42%) |
May 25, 2012 | 33.75 | 33.82 | 33.34 | 33.46 | 4,059,032 | -0.30(-0.88%) |
May 24, 2012 | 33.87 | 33.96 | 33.45 | 33.75 | 5,455,478 | -0.11(-0.33%) |
May 23, 2012 | 33.24 | 33.91 | 33.15 | 33.87 | 7,983,240 | +0.48(+1.44%) |
May 22, 2012 | 33.32 | 33.70 | 33.16 | 33.39 | 5,225,610 | +0.29(+0.88%) |
May 21, 2012 | 32.76 | 33.28 | 32.71 | 33.10 | 4,614,979 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.40 | 32.50 | 8,109,073 | -0.18(-0.56%) |
May 17, 2012 | 33.37 | 33.42 | 32.62 | 32.69 | 6,763,266 | -0.69(-2.08%) |
May 16, 2012 | 33.80 | 34.11 | 33.38 | 33.38 | 7,202,938 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,751,507 | -0.19(-0.56%) |
May 14, 2012 | 33.83 | 34.11 | 33.68 | 33.82 | 4,879,773 | -0.28(-0.81%) |
May 11, 2012 | 34.12 | 34.62 | 34.05 | 34.09 | 5,532,585 | -0.23(-0.66%) |
May 10, 2012 | 34.41 | 34.42 | 34.11 | 34.32 | 6,876,176 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.41 | 33.88 | 34.08 | 10,293,688 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.57 | 33.80 | 34.50 | 7,565,925 | +0.32(+0.94%) |
May 07, 2012 | 34.05 | 34.43 | 34.05 | 34.18 | 5,547,251 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.20 | 5,925,801 | -0.44(-1.28%) |
May 03, 2012 | 34.93 | 34.97 | 34.50 | 34.64 | 7,060,393 | -0.10(-0.28%) |
May 02, 2012 | 34.41 | 34.81 | 34.10 | 34.74 | 10,073,131 | +0.22(+0.65%) |
May 01, 2012 | 35.09 | 35.38 | 34.22 | 34.52 | 20,693,594 | -2.36(-6.40%) |
Apr 30, 2012 | 36.94 | 37.19 | 36.55 | 36.88 | 6,587,807 | -0.09(-0.25%) |
Apr 27, 2012 | 36.50 | 37.10 | 36.50 | 36.97 | 6,040,701 | +0.55(+1.52%) |
Apr 26, 2012 | 36.27 | 36.50 | 35.96 | 36.41 | 4,295,032 | +0.44(+1.23%) |
Apr 25, 2012 | 36.34 | 36.34 | 35.81 | 35.97 | 5,618,501 | +0.24(+0.67%) |
Apr 24, 2012 | 35.16 | 35.83 | 35.10 | 35.73 | 4,843,625 | +0.67(+1.92%) |
Apr 23, 2012 | 34.94 | 35.16 | 34.76 | 35.06 | 4,040,840 | -0.22(-0.64%) |
Apr 20, 2012 | 35.27 | 35.66 | 35.10 | 35.28 | 4,840,250 | +0.13(+0.38%) |
Apr 19, 2012 | 35.55 | 35.58 | 34.90 | 35.15 | 4,100,969 | -0.33(-0.93%) |
Apr 18, 2012 | 35.67 | 35.73 | 35.48 | 35.48 | 4,082,870 | -0.37(-1.04%) |
Apr 17, 2012 | 35.56 | 35.98 | 35.35 | 35.85 | 4,229,521 | +0.62(+1.75%) |
Apr 16, 2012 | 35.33 | 35.56 | 35.09 | 35.23 | 8,240,018 | +0.08(+0.22%) |
Apr 13, 2012 | 35.70 | 35.73 | 35.11 | 35.16 | 4,375,261 | -0.65(-1.82%) |
Apr 12, 2012 | 34.95 | 35.84 | 34.90 | 35.81 | 5,002,564 | +0.91(+2.59%) |
Apr 11, 2012 | 35.30 | 35.44 | 34.73 | 34.90 | 5,399,926 | +0.06(+0.18%) |
Apr 10, 2012 | 35.28 | 35.35 | 34.61 | 34.84 | 6,305,010 | -0.49(-1.39%) |
Apr 09, 2012 | 35.14 | 35.51 | 35.06 | 35.33 | 4,217,832 | -0.44(-1.22%) |
Apr 05, 2012 | 35.89 | 36.09 | 35.63 | 35.77 | 4,683,623 | -0.28(-0.78%) |
Apr 04, 2012 | 36.06 | 36.10 | 35.79 | 36.05 | 3,753,368 | -0.29(-0.81%) |
Apr 03, 2012 | 36.76 | 36.79 | 36.09 | 36.34 | 5,275,396 | -0.53(-1.45%) |
Apr 02, 2012 | 36.67 | 37.21 | 36.36 | 36.88 | 5,643,298 | +0.25(+0.69%) |
Mar 30, 2012 | 36.63 | 36.74 | 36.34 | 36.62 | 3,949,280 | +0.22(+0.60%) |
Mar 29, 2012 | 35.98 | 36.47 | 35.82 | 36.41 | 3,723,015 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.87 | 36.32 | 7,058,144 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.06 | 6,511,313 | +0.02(+0.06%) |
Mar 26, 2012 | 36.10 | 36.48 | 35.99 | 36.04 | 7,565,697 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.94 | 6,150,334 | -0.55(-1.52%) |
Mar 22, 2012 | 36.86 | 36.98 | 36.15 | 36.50 | 6,108,054 | +0.04(+0.10%) |
Mar 21, 2012 | 36.57 | 36.90 | 36.30 | 36.46 | 4,557,557 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.36 | 35.88 | 36.17 | 4,968,314 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.81 | 36.29 | 36.36 | 5,271,979 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,659,007 | +0.26(+0.71%) |
Mar 15, 2012 | 36.32 | 36.53 | 36.08 | 36.50 | 4,124,828 | +0.20(+0.54%) |
Mar 14, 2012 | 36.24 | 36.64 | 36.17 | 36.30 | 4,272,700 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.52 | 36.34 | 5,793,025 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.40 | 3,601,074 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.26 | 34.81 | 35.09 | 3,621,696 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.36 | 34.86 | 4,949,181 | +0.41(+1.18%) |
Mar 07, 2012 | 34.36 | 34.60 | 34.29 | 34.45 | 6,359,973 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.55 | 34.13 | 34.25 | 7,396,496 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.21 | 34.65 | 34.78 | 4,617,924 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,642,316 | +0.04(+0.10%) |