Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.15 | 43.15 | 42.37 | 42.74 | 534,134 | -0.46(-1.07%) |
Oct 26, 2012 | 43.20 | 43.21 | 43.21 | 43.21 | 619,999 | +0.13(+0.29%) |
Oct 25, 2012 | 41.83 | 43.15 | 41.54 | 43.08 | 1,096,011 | +2.09(+5.10%) |
Oct 24, 2012 | 41.71 | 41.71 | 40.90 | 40.99 | 668,935 | -0.35(-0.84%) |
Oct 23, 2012 | 41.13 | 41.60 | 40.73 | 41.34 | 569,800 | -0.13(-0.30%) |
Oct 19, 2012 | 41.50 | 41.75 | 41.24 | 41.46 | 468,810 | -0.19(-0.45%) |
Oct 18, 2012 | 41.63 | 42.07 | 41.38 | 41.65 | 886,674 | -0.28(-0.66%) |
Oct 17, 2012 | 41.91 | 42.81 | 41.29 | 41.93 | 1,689,087 | +0.25(+0.60%) |
Oct 16, 2012 | 40.71 | 41.79 | 40.60 | 41.67 | 733,796 | +1.27(+3.15%) |
Oct 15, 2012 | 39.72 | 40.42 | 39.30 | 40.40 | 365,653 | +0.80(+2.03%) |
Oct 12, 2012 | 39.84 | 40.08 | 39.11 | 39.60 | 611,280 | -0.23(-0.57%) |
Oct 11, 2012 | 39.69 | 40.04 | 39.46 | 39.83 | 949,081 | +0.40(+1.02%) |
Oct 10, 2012 | 40.00 | 40.07 | 39.17 | 39.43 | 809,759 | -0.63(-1.57%) |
Oct 09, 2012 | 40.64 | 41.36 | 39.93 | 40.05 | 832,951 | -0.53(-1.32%) |
Oct 08, 2012 | 40.24 | 40.98 | 40.20 | 40.59 | 556,289 | -0.16(-0.39%) |
Oct 05, 2012 | 41.42 | 41.49 | 40.58 | 40.75 | 447,844 | -0.27(-0.65%) |
Oct 04, 2012 | 40.48 | 41.23 | 40.41 | 41.01 | 394,826 | +0.82(+2.04%) |
Oct 03, 2012 | 40.62 | 40.78 | 40.02 | 40.20 | 410,829 | -0.39(-0.95%) |
Oct 02, 2012 | 40.83 | 41.03 | 40.26 | 40.58 | 473,998 | +0.04(+0.10%) |
Oct 01, 2012 | 41.51 | 41.67 | 40.33 | 40.54 | 930,977 | -0.64(-1.55%) |
Sep 28, 2012 | 41.42 | 41.42 | 40.53 | 41.18 | 522,132 | -0.56(-1.34%) |
Sep 27, 2012 | 41.27 | 41.76 | 40.67 | 41.74 | 564,141 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 575,048 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.54 | 40.56 | 758,432 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.46 | 41.75 | 42.02 | 448,991 | -0.38(-0.89%) |
Sep 21, 2012 | 43.37 | 43.49 | 42.31 | 42.40 | 876,429 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.72 | 42.81 | 466,015 | -0.09(-0.20%) |
Sep 19, 2012 | 42.89 | 43.32 | 42.57 | 42.89 | 485,081 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.82 | 42.91 | 768,690 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,231 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.25 | 45.02 | 45.36 | 796,267 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,613 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.18 | 43.06 | 44.01 | 534,273 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.03 | 43.11 | 43.85 | 547,474 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.64 | 42.83 | 43.07 | 564,946 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.86 | 404,730 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,058 | +0.73(+1.81%) |
Sep 05, 2012 | 40.65 | 40.89 | 40.33 | 40.45 | 366,839 | -0.20(-0.50%) |
Sep 04, 2012 | 40.46 | 40.88 | 39.79 | 40.65 | 607,356 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,081 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.61 | 39.58 | 40.06 | 405,630 | -0.82(-2.00%) |
Aug 29, 2012 | 41.13 | 41.23 | 40.57 | 40.88 | 406,297 | -0.30(-0.73%) |
Aug 27, 2012 | 41.53 | 41.61 | 40.82 | 41.18 | 377,443 | -0.02(-0.06%) |
Aug 24, 2012 | 41.23 | 41.44 | 40.83 | 41.20 | 299,212 | -0.20(-0.49%) |
Aug 23, 2012 | 42.05 | 42.05 | 41.20 | 41.41 | 625,760 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 358,024 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.82 | 42.05 | 342,406 | +0.04(+0.09%) |
Aug 20, 2012 | 41.49 | 42.02 | 41.36 | 42.01 | 347,541 | +0.36(+0.87%) |
Aug 17, 2012 | 41.64 | 41.93 | 41.43 | 41.65 | 343,685 | +0.08(+0.19%) |
Aug 16, 2012 | 41.08 | 41.82 | 40.90 | 41.57 | 218,085 | +0.53(+1.30%) |
Aug 15, 2012 | 40.83 | 41.17 | 40.58 | 41.04 | 420,475 | +0.06(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.98 | 354,135 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.33 | 384,886 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,222 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.98 | 41.01 | 41.54 | 364,574 | +0.21(+0.51%) |
Aug 08, 2012 | 41.20 | 42.12 | 41.20 | 41.33 | 383,581 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,938 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.62 | 40.60 | 41.12 | 429,747 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.80 | 39.77 | 40.33 | 462,034 | +1.16(+2.96%) |
Aug 02, 2012 | 39.65 | 40.38 | 38.54 | 39.17 | 672,288 | -0.85(-2.11%) |
Aug 01, 2012 | 40.51 | 40.65 | 39.65 | 40.01 | 870,071 | -0.29(-0.72%) |
Jul 31, 2012 | 39.36 | 40.78 | 39.31 | 40.30 | 1,395,505 | +0.99(+2.51%) |
Jul 30, 2012 | 38.88 | 39.39 | 38.53 | 39.32 | 962,914 | +0.45(+1.15%) |
Jul 27, 2012 | 37.91 | 39.10 | 37.62 | 38.87 | 928,931 | +1.21(+3.22%) |
Jul 26, 2012 | 36.08 | 37.94 | 36.08 | 37.66 | 1,728,830 | +2.44(+6.94%) |
Jul 25, 2012 | 36.01 | 36.19 | 35.16 | 35.21 | 1,726,173 | -0.58(-1.62%) |
Jul 24, 2012 | 37.34 | 37.47 | 35.53 | 35.79 | 1,155,032 | -1.47(-3.95%) |
Jul 23, 2012 | 36.77 | 37.47 | 36.35 | 37.26 | 656,006 | -0.56(-1.47%) |
Jul 20, 2012 | 38.44 | 38.67 | 37.73 | 37.82 | 606,862 | -0.89(-2.31%) |
Jul 19, 2012 | 39.10 | 39.25 | 38.63 | 38.71 | 557,073 | -0.27(-0.68%) |
Jul 18, 2012 | 38.16 | 39.01 | 38.16 | 38.98 | 574,947 | +0.59(+1.53%) |
Jul 17, 2012 | 38.82 | 38.99 | 37.77 | 38.39 | 603,670 | -0.26(-0.67%) |
Jul 16, 2012 | 38.72 | 38.88 | 38.27 | 38.65 | 475,493 | -0.27(-0.68%) |
Jul 13, 2012 | 37.86 | 39.04 | 37.79 | 38.92 | 575,790 | +1.29(+3.43%) |
Jul 12, 2012 | 38.77 | 40.56 | 37.07 | 37.62 | 1,632,282 | -1.45(-3.71%) |
Jul 11, 2012 | 39.60 | 39.96 | 38.87 | 39.07 | 437,105 | -0.40(-1.01%) |
Jul 10, 2012 | 40.51 | 40.51 | 39.10 | 39.47 | 551,663 | -0.26(-0.65%) |
Jul 09, 2012 | 39.82 | 39.98 | 39.38 | 39.73 | 464,935 | -0.26(-0.65%) |
Jul 06, 2012 | 40.07 | 40.45 | 39.81 | 39.99 | 558,330 | -0.69(-1.69%) |
Jul 05, 2012 | 40.16 | 41.10 | 39.78 | 40.68 | 626,184 | +0.51(+1.27%) |
Jul 03, 2012 | 39.42 | 40.51 | 39.36 | 40.17 | 529,978 | +0.91(+2.31%) |
Jul 02, 2012 | 39.77 | 39.77 | 38.95 | 39.26 | 619,739 | -0.27(-0.69%) |
Jun 29, 2012 | 38.78 | 39.54 | 38.71 | 39.53 | 658,689 | +1.55(+4.08%) |
Jun 28, 2012 | 37.24 | 37.98 | 37.11 | 37.98 | 562,296 | +0.27(+0.71%) |
Jun 27, 2012 | 37.04 | 37.83 | 36.59 | 37.72 | 391,979 | +0.87(+2.36%) |
Jun 26, 2012 | 36.46 | 37.08 | 36.22 | 36.85 | 426,410 | +0.55(+1.51%) |
Jun 25, 2012 | 36.35 | 36.47 | 36.06 | 36.30 | 474,465 | -0.71(-1.92%) |
Jun 22, 2012 | 37.07 | 37.15 | 36.62 | 37.01 | 566,702 | +0.18(+0.49%) |
Jun 21, 2012 | 38.39 | 38.44 | 36.80 | 36.83 | 480,902 | -1.64(-4.25%) |
Jun 20, 2012 | 38.52 | 39.08 | 38.11 | 38.47 | 528,586 | -0.02(-0.04%) |
Jun 19, 2012 | 37.09 | 38.75 | 37.05 | 38.49 | 677,089 | +1.66(+4.51%) |
Jun 18, 2012 | 36.86 | 37.07 | 36.65 | 36.83 | 558,133 | -0.41(-1.11%) |
Jun 15, 2012 | 36.89 | 37.43 | 36.58 | 37.24 | 1,252,117 | +0.51(+1.39%) |
Jun 14, 2012 | 36.50 | 36.96 | 36.22 | 36.73 | 610,869 | +0.24(+0.67%) |
Jun 13, 2012 | 36.50 | 36.98 | 36.22 | 36.49 | 586,148 | -0.38(-1.02%) |
Jun 12, 2012 | 37.04 | 37.14 | 36.40 | 36.86 | 747,346 | +0.12(+0.32%) |
Jun 11, 2012 | 38.57 | 38.59 | 36.72 | 36.75 | 1,221,965 | -1.35(-3.55%) |
Jun 08, 2012 | 37.96 | 38.26 | 37.21 | 38.10 | 893,472 | +0.05(+0.14%) |
Jun 07, 2012 | 37.93 | 38.88 | 37.73 | 38.05 | 947,619 | +0.73(+1.95%) |
Jun 06, 2012 | 36.54 | 37.33 | 36.54 | 37.32 | 523,634 | +1.11(+3.07%) |
Jun 05, 2012 | 35.78 | 36.29 | 35.54 | 36.21 | 464,769 | +0.20(+0.57%) |
Jun 04, 2012 | 36.07 | 36.07 | 35.08 | 36.00 | 1,024,975 | -0.07(-0.20%) |
Jun 01, 2012 | 35.89 | 36.61 | 35.82 | 36.07 | 739,317 | -0.88(-2.39%) |
May 31, 2012 | 37.64 | 37.77 | 36.53 | 36.96 | 610,688 | -0.71(-1.89%) |
May 30, 2012 | 37.94 | 38.02 | 37.43 | 37.67 | 599,720 | -0.99(-2.57%) |
May 29, 2012 | 37.96 | 38.85 | 37.96 | 38.67 | 512,714 | +1.20(+3.21%) |
May 25, 2012 | 37.41 | 37.65 | 37.21 | 37.46 | 691,072 | -0.05(-0.12%) |
May 24, 2012 | 38.70 | 38.70 | 37.04 | 37.51 | 721,176 | -0.93(-2.42%) |
May 23, 2012 | 37.30 | 38.52 | 36.75 | 38.44 | 631,146 | +0.60(+1.59%) |
May 22, 2012 | 38.45 | 38.78 | 37.54 | 37.84 | 757,566 | -0.55(-1.42%) |
May 21, 2012 | 37.15 | 38.47 | 37.02 | 38.38 | 638,204 | +1.39(+3.76%) |
May 18, 2012 | 37.99 | 38.27 | 36.79 | 37.00 | 777,077 | -0.72(-1.90%) |
May 17, 2012 | 39.07 | 39.41 | 37.63 | 37.71 | 796,461 | -1.21(-3.11%) |
May 16, 2012 | 40.39 | 40.84 | 38.76 | 38.92 | 1,009,063 | -1.24(-3.09%) |
May 15, 2012 | 40.72 | 41.14 | 40.02 | 40.16 | 777,332 | -0.64(-1.57%) |
May 14, 2012 | 40.48 | 41.26 | 40.25 | 40.80 | 546,048 | -0.23(-0.55%) |
May 11, 2012 | 40.59 | 41.88 | 40.48 | 41.03 | 353,294 | +0.00(+0.00%) |
May 10, 2012 | 41.51 | 41.77 | 40.62 | 41.03 | 530,544 | -0.09(-0.23%) |
May 09, 2012 | 40.30 | 41.77 | 39.93 | 41.12 | 649,326 | -0.05(-0.11%) |
May 08, 2012 | 41.21 | 41.26 | 40.25 | 41.17 | 701,582 | -0.41(-0.99%) |
May 07, 2012 | 41.39 | 41.86 | 41.05 | 41.58 | 340,418 | -0.05(-0.13%) |
May 04, 2012 | 42.67 | 42.80 | 41.44 | 41.64 | 657,137 | -1.37(-3.19%) |
May 03, 2012 | 43.61 | 44.02 | 42.91 | 43.01 | 535,137 | -0.62(-1.41%) |
May 02, 2012 | 43.38 | 43.79 | 43.21 | 43.63 | 551,576 | -0.22(-0.50%) |
May 01, 2012 | 43.67 | 44.77 | 43.58 | 43.85 | 766,028 | +0.23(+0.52%) |
Apr 30, 2012 | 43.61 | 43.93 | 43.15 | 43.62 | 809,757 | -0.34(-0.78%) |
Apr 27, 2012 | 44.36 | 44.57 | 43.32 | 43.96 | 1,174,096 | +0.51(+1.17%) |
Apr 26, 2012 | 42.93 | 43.76 | 40.69 | 43.46 | 971,680 | +0.27(+0.61%) |
Apr 25, 2012 | 42.97 | 43.43 | 42.65 | 43.19 | 567,553 | +0.99(+2.35%) |
Apr 24, 2012 | 42.05 | 42.90 | 41.76 | 42.20 | 535,250 | +0.23(+0.54%) |
Apr 23, 2012 | 41.58 | 42.05 | 41.12 | 41.97 | 669,794 | -0.50(-1.18%) |
Apr 20, 2012 | 43.02 | 43.16 | 42.44 | 42.47 | 460,243 | -0.17(-0.40%) |
Apr 19, 2012 | 43.51 | 43.64 | 42.38 | 42.65 | 888,955 | -0.86(-1.97%) |
Apr 18, 2012 | 43.54 | 44.09 | 43.31 | 43.50 | 611,173 | -0.33(-0.75%) |
Apr 17, 2012 | 42.86 | 44.38 | 42.79 | 43.83 | 1,035,207 | +1.35(+3.18%) |
Apr 16, 2012 | 41.81 | 43.03 | 41.54 | 42.48 | 1,571,830 | +1.84(+4.53%) |
Apr 13, 2012 | 41.26 | 41.29 | 40.53 | 40.64 | 560,106 | -0.78(-1.88%) |
Apr 12, 2012 | 40.41 | 42.14 | 40.41 | 41.42 | 1,725,754 | +1.16(+2.87%) |
Apr 11, 2012 | 40.99 | 41.24 | 40.12 | 40.27 | 933,401 | +0.07(+0.17%) |
Apr 10, 2012 | 41.37 | 41.54 | 40.05 | 40.20 | 964,114 | -1.18(-2.85%) |
Apr 09, 2012 | 41.00 | 41.70 | 40.94 | 41.37 | 759,405 | -0.35(-0.84%) |
Apr 05, 2012 | 42.69 | 43.34 | 41.44 | 41.72 | 1,145,735 | -1.13(-2.64%) |
Apr 04, 2012 | 42.89 | 43.32 | 42.62 | 42.86 | 694,645 | -0.77(-1.77%) |
Apr 03, 2012 | 44.43 | 44.43 | 42.88 | 43.63 | 1,149,419 | -0.81(-1.83%) |
Apr 02, 2012 | 44.08 | 45.03 | 43.84 | 44.44 | 861,767 | +0.36(+0.81%) |
Mar 30, 2012 | 44.49 | 44.67 | 43.46 | 44.08 | 626,168 | +0.05(+0.11%) |
Mar 29, 2012 | 43.21 | 44.16 | 42.93 | 44.04 | 543,508 | +0.32(+0.73%) |
Mar 28, 2012 | 43.98 | 43.98 | 42.54 | 43.72 | 654,618 | -0.38(-0.87%) |
Mar 27, 2012 | 43.99 | 44.57 | 43.91 | 44.10 | 516,618 | +0.05(+0.12%) |
Mar 26, 2012 | 44.27 | 44.27 | 43.35 | 44.04 | 440,098 | +0.42(+0.97%) |
Mar 23, 2012 | 43.10 | 43.65 | 42.58 | 43.62 | 539,637 | +0.67(+1.56%) |
Mar 22, 2012 | 43.14 | 43.29 | 42.30 | 42.95 | 640,040 | -1.01(-2.31%) |
Mar 21, 2012 | 44.78 | 44.78 | 43.83 | 43.96 | 726,620 | -0.69(-1.56%) |
Mar 20, 2012 | 44.63 | 44.94 | 43.75 | 44.66 | 1,060,407 | -0.57(-1.26%) |
Mar 19, 2012 | 44.97 | 45.72 | 44.66 | 45.23 | 1,816,082 | +0.41(+0.92%) |
Mar 16, 2012 | 43.62 | 44.84 | 43.62 | 44.82 | 1,440,923 | +1.17(+2.68%) |
Mar 15, 2012 | 43.40 | 44.12 | 43.09 | 43.64 | 656,597 | +0.19(+0.43%) |
Mar 14, 2012 | 43.14 | 43.66 | 42.33 | 43.46 | 1,117,928 | +0.25(+0.58%) |
Mar 13, 2012 | 42.03 | 43.25 | 41.90 | 43.21 | 1,076,506 | +1.37(+3.28%) |
Mar 12, 2012 | 42.06 | 42.61 | 41.54 | 41.83 | 433,198 | -0.16(-0.37%) |
Mar 09, 2012 | 41.91 | 42.91 | 41.80 | 41.99 | 803,252 | +0.16(+0.37%) |
Mar 08, 2012 | 42.04 | 42.29 | 41.50 | 41.83 | 569,611 | +0.36(+0.87%) |
Mar 07, 2012 | 41.67 | 41.72 | 40.97 | 41.48 | 565,935 | +0.20(+0.47%) |
Mar 06, 2012 | 41.37 | 41.40 | 40.79 | 41.28 | 747,859 | -0.75(-1.78%) |
Mar 05, 2012 | 42.52 | 42.68 | 41.56 | 42.03 | 688,339 | -0.69(-1.63%) |
Mar 02, 2012 | 42.84 | 43.52 | 42.55 | 42.72 | 1,037,359 | +0.11(+0.26%) |
Mar 01, 2012 | 42.17 | 43.11 | 42.17 | 42.61 | 731,863 | +0.69(+1.64%) |
Feb 29, 2012 | 42.46 | 42.93 | 41.74 | 41.93 | 920,167 | -0.53(-1.25%) |
Feb 28, 2012 | 42.37 | 42.90 | 42.07 | 42.46 | 572,579 | +0.05(+0.13%) |
Feb 27, 2012 | 42.20 | 42.64 | 41.45 | 42.40 | 573,248 | -0.18(-0.42%) |
Feb 24, 2012 | 42.73 | 43.40 | 42.42 | 42.58 | 529,902 | -0.12(-0.29%) |
Feb 23, 2012 | 41.97 | 42.97 | 41.65 | 42.71 | 845,643 | +0.67(+1.59%) |
Feb 22, 2012 | 43.61 | 44.44 | 41.74 | 42.04 | 2,257,598 | -2.32(-5.23%) |
Feb 21, 2012 | 43.71 | 44.91 | 43.63 | 44.36 | 911,261 | +0.88(+2.02%) |
Feb 17, 2012 | 43.78 | 43.88 | 43.07 | 43.48 | 821,111 | +0.00(+0.00%) |
Feb 16, 2012 | 41.50 | 43.74 | 40.60 | 43.48 | 1,795,903 | +2.63(+6.44%) |
Feb 15, 2012 | 42.16 | 42.29 | 40.40 | 40.85 | 1,277,743 | -0.93(-2.24%) |
Feb 14, 2012 | 42.03 | 42.12 | 41.07 | 41.78 | 1,109,163 | -0.38(-0.90%) |
Feb 13, 2012 | 42.15 | 42.23 | 41.19 | 42.16 | 635,828 | +0.40(+0.97%) |
Feb 10, 2012 | 41.76 | 42.09 | 41.25 | 41.76 | 673,395 | -0.75(-1.76%) |
Feb 09, 2012 | 42.46 | 42.71 | 41.64 | 42.51 | 492,371 | +0.09(+0.22%) |
Feb 08, 2012 | 42.63 | 43.14 | 42.26 | 42.41 | 405,561 | -0.14(-0.33%) |
Feb 07, 2012 | 42.58 | 43.12 | 42.10 | 42.55 | 451,843 | -0.08(-0.18%) |
Feb 06, 2012 | 43.35 | 43.50 | 42.61 | 42.63 | 671,608 | -0.95(-2.18%) |
Feb 03, 2012 | 43.04 | 44.01 | 43.03 | 43.58 | 640,769 | +1.03(+2.41%) |
Feb 02, 2012 | 42.61 | 43.24 | 42.25 | 42.55 | 425,176 | +0.11(+0.26%) |
Feb 01, 2012 | 41.88 | 42.86 | 41.65 | 42.44 | 641,964 | +1.04(+2.50%) |
Jan 31, 2012 | 42.72 | 42.77 | 41.19 | 41.41 | 1,018,714 | -0.72(-1.72%) |
Jan 30, 2012 | 41.53 | 42.30 | 40.72 | 42.13 | 1,043,689 | -0.62(-1.46%) |
Jan 27, 2012 | 42.79 | 43.10 | 42.33 | 42.75 | 791,324 | -0.28(-0.65%) |
Jan 26, 2012 | 43.48 | 43.63 | 42.56 | 43.03 | 1,044,066 | -0.47(-1.07%) |
Jan 25, 2012 | 42.11 | 43.63 | 41.90 | 43.50 | 844,655 | +1.14(+2.68%) |
Jan 24, 2012 | 41.81 | 42.40 | 41.10 | 42.37 | 1,058,435 | +0.11(+0.26%) |
Jan 23, 2012 | 42.89 | 43.18 | 42.03 | 42.26 | 1,443,172 | -0.48(-1.13%) |
Jan 20, 2012 | 43.43 | 43.52 | 42.51 | 42.74 | 1,087,758 | -0.89(-2.03%) |
Jan 19, 2012 | 43.51 | 44.60 | 43.42 | 43.63 | 1,210,969 | +0.19(+0.43%) |
Jan 18, 2012 | 42.26 | 43.56 | 42.14 | 43.44 | 461,319 | +1.14(+2.69%) |
Jan 17, 2012 | 42.37 | 42.78 | 41.85 | 42.30 | 473,530 | +0.53(+1.27%) |
Jan 13, 2012 | 41.83 | 41.83 | 40.82 | 41.77 | 531,945 | -0.70(-1.65%) |
Jan 12, 2012 | 42.08 | 42.58 | 41.41 | 42.47 | 569,507 | +0.54(+1.30%) |
Jan 11, 2012 | 41.99 | 42.08 | 41.42 | 41.93 | 697,433 | +0.14(+0.34%) |
Jan 10, 2012 | 41.68 | 42.42 | 41.53 | 41.79 | 884,802 | +0.91(+2.23%) |
Jan 09, 2012 | 41.21 | 41.68 | 40.68 | 40.88 | 593,413 | -0.26(-0.64%) |
Jan 06, 2012 | 40.56 | 41.31 | 39.80 | 41.14 | 1,086,188 | +0.51(+1.26%) |
Jan 05, 2012 | 39.67 | 40.75 | 38.88 | 40.63 | 1,504,321 | +0.57(+1.42%) |
Jan 04, 2012 | 39.15 | 40.31 | 38.93 | 40.06 | 1,055,227 | +2.16(+5.71%) |
Dec 30, 2011 | 37.74 | 38.13 | 37.74 | 37.90 | 424,911 | +0.16(+0.41%) |
Dec 29, 2011 | 37.45 | 38.13 | 37.33 | 37.74 | 462,890 | +0.54(+1.46%) |
Dec 28, 2011 | 38.18 | 38.26 | 36.96 | 37.20 | 466,447 | -1.04(-2.73%) |
Dec 27, 2011 | 38.50 | 38.88 | 38.14 | 38.24 | 313,800 | -0.54(-1.40%) |
Dec 23, 2011 | 38.54 | 38.82 | 38.25 | 38.78 | 311,674 | +1.13(+3.00%) |
Dec 21, 2011 | 37.62 | 38.07 | 37.04 | 37.66 | 491,977 | -0.16(-0.41%) |
Dec 20, 2011 | 36.58 | 38.24 | 36.58 | 37.81 | 1,406,455 | +1.88(+5.24%) |
Dec 19, 2011 | 37.13 | 37.34 | 35.80 | 35.93 | 675,759 | -1.04(-2.82%) |
Dec 16, 2011 | 36.40 | 37.33 | 36.26 | 36.97 | 1,287,826 | +0.93(+2.57%) |
Dec 15, 2011 | 36.18 | 36.41 | 35.45 | 36.05 | 594,893 | +0.48(+1.36%) |
Dec 14, 2011 | 35.60 | 36.07 | 34.75 | 35.56 | 750,082 | -0.33(-0.93%) |
Dec 13, 2011 | 37.27 | 37.68 | 35.62 | 35.90 | 761,467 | -1.00(-2.70%) |
Dec 12, 2011 | 37.31 | 37.58 | 36.33 | 36.89 | 1,230,011 | -1.46(-3.80%) |
Dec 09, 2011 | 37.59 | 38.51 | 37.34 | 38.35 | 584,070 | +0.93(+2.50%) |
Dec 08, 2011 | 38.47 | 38.69 | 37.06 | 37.41 | 773,171 | -1.59(-4.07%) |
Dec 07, 2011 | 38.35 | 39.35 | 37.62 | 39.00 | 1,020,732 | +0.19(+0.50%) |
Dec 06, 2011 | 38.56 | 39.27 | 37.90 | 38.81 | 914,144 | +0.23(+0.61%) |
Dec 05, 2011 | 38.78 | 39.63 | 38.15 | 38.57 | 1,389,771 | +0.54(+1.43%) |
Dec 02, 2011 | 38.33 | 38.69 | 37.88 | 38.03 | 1,130,033 | +0.27(+0.72%) |
Dec 01, 2011 | 37.99 | 38.76 | 37.40 | 37.76 | 1,042,671 | -0.47(-1.22%) |
Nov 30, 2011 | 36.10 | 38.25 | 36.10 | 38.22 | 1,402,077 | +3.75(+10.88%) |
Nov 29, 2011 | 34.46 | 34.94 | 33.97 | 34.47 | 605,259 | +0.19(+0.54%) |
Nov 28, 2011 | 34.46 | 34.97 | 33.97 | 34.29 | 917,944 | +1.51(+4.61%) |
Nov 25, 2011 | 32.69 | 33.18 | 32.58 | 32.78 | 336,107 | +0.04(+0.12%) |
Nov 23, 2011 | 33.58 | 33.58 | 32.45 | 32.74 | 959,018 | -1.33(-3.90%) |
Nov 22, 2011 | 33.97 | 34.21 | 33.26 | 34.06 | 1,489,651 | +0.08(+0.23%) |
Nov 21, 2011 | 33.19 | 34.21 | 33.19 | 33.99 | 1,418,299 | -0.22(-0.64%) |
Nov 18, 2011 | 33.92 | 34.64 | 33.50 | 34.20 | 969,260 | +0.63(+1.87%) |
Nov 17, 2011 | 34.64 | 35.15 | 33.28 | 33.58 | 769,580 | -1.06(-3.07%) |
Nov 16, 2011 | 35.28 | 35.62 | 34.51 | 34.64 | 1,039,789 | -1.28(-3.57%) |
Nov 15, 2011 | 35.10 | 36.24 | 34.91 | 35.92 | 678,617 | +0.57(+1.60%) |
Nov 14, 2011 | 35.04 | 35.51 | 34.70 | 35.35 | 706,478 | +0.23(+0.64%) |
Nov 11, 2011 | 34.37 | 35.55 | 34.22 | 35.13 | 539,088 | +1.39(+4.12%) |
Nov 10, 2011 | 33.77 | 33.95 | 32.99 | 33.74 | 843,303 | +0.57(+1.71%) |
Nov 09, 2011 | 34.00 | 34.29 | 32.92 | 33.17 | 829,811 | -2.10(-5.96%) |
Nov 08, 2011 | 35.36 | 35.95 | 34.82 | 35.27 | 707,128 | +0.16(+0.46%) |
Nov 07, 2011 | 35.41 | 35.92 | 34.48 | 35.11 | 638,911 | -0.22(-0.62%) |
Nov 04, 2011 | 34.27 | 35.59 | 34.20 | 35.33 | 1,087,475 | +0.60(+1.72%) |
Nov 03, 2011 | 34.53 | 34.96 | 33.48 | 34.73 | 892,378 | +0.78(+2.29%) |
Nov 02, 2011 | 33.78 | 34.26 | 33.37 | 33.96 | 1,196,867 | +1.23(+3.77%) |