Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.31 | 33.43 | 32.71 | 32.87 | 2,170,910 | -0.24(-0.74%) |
Oct 26, 2012 | 33.35 | 33.11 | 33.11 | 33.11 | 1,245,605 | -0.26(-0.78%) |
Oct 25, 2012 | 33.37 | 33.61 | 33.18 | 33.37 | 720,674 | +0.22(+0.67%) |
Oct 24, 2012 | 33.50 | 33.74 | 33.10 | 33.15 | 1,040,254 | -0.33(-0.98%) |
Oct 23, 2012 | 33.26 | 33.56 | 33.12 | 33.48 | 1,260,878 | -0.07(-0.20%) |
Oct 19, 2012 | 33.90 | 33.95 | 33.45 | 33.55 | 1,779,986 | -0.43(-1.28%) |
Oct 18, 2012 | 34.29 | 34.29 | 33.66 | 33.98 | 3,294,962 | -0.44(-1.28%) |
Oct 17, 2012 | 34.10 | 34.43 | 34.02 | 34.43 | 1,186,308 | +0.43(+1.28%) |
Oct 16, 2012 | 33.98 | 34.12 | 33.85 | 33.99 | 1,200,952 | +0.08(+0.25%) |
Oct 15, 2012 | 33.68 | 33.98 | 33.67 | 33.91 | 1,019,564 | +0.23(+0.68%) |
Oct 12, 2012 | 33.85 | 33.96 | 33.64 | 33.68 | 1,198,024 | -0.08(-0.25%) |
Oct 11, 2012 | 33.80 | 33.98 | 33.69 | 33.76 | 942,168 | +0.11(+0.32%) |
Oct 10, 2012 | 33.66 | 33.98 | 33.64 | 33.66 | 2,297,844 | -0.10(-0.29%) |
Oct 09, 2012 | 34.11 | 34.18 | 33.74 | 33.75 | 1,410,797 | -0.37(-1.09%) |
Oct 08, 2012 | 34.04 | 34.27 | 33.95 | 34.13 | 1,600,025 | +0.11(+0.34%) |
Oct 05, 2012 | 34.23 | 34.29 | 33.97 | 34.01 | 3,123,352 | +0.03(+0.09%) |
Oct 04, 2012 | 33.53 | 34.01 | 33.43 | 33.98 | 2,341,128 | +0.62(+1.85%) |
Oct 03, 2012 | 33.02 | 33.42 | 33.01 | 33.37 | 1,529,413 | +0.39(+1.18%) |
Oct 02, 2012 | 32.83 | 33.05 | 32.73 | 32.98 | 2,825,278 | +0.35(+1.07%) |
Oct 01, 2012 | 34.05 | 34.17 | 32.50 | 32.63 | 4,748,517 | -1.70(-4.95%) |
Sep 28, 2012 | 34.49 | 34.51 | 34.02 | 34.33 | 1,459,471 | -0.23(-0.66%) |
Sep 27, 2012 | 34.57 | 34.64 | 34.34 | 34.55 | 1,415,647 | +0.18(+0.53%) |
Sep 26, 2012 | 34.43 | 34.69 | 34.35 | 34.37 | 790,763 | -0.05(-0.15%) |
Sep 25, 2012 | 34.67 | 34.78 | 34.43 | 34.43 | 1,120,385 | -0.08(-0.24%) |
Sep 24, 2012 | 34.55 | 34.70 | 34.51 | 34.51 | 1,071,648 | -0.24(-0.68%) |
Sep 21, 2012 | 34.82 | 34.94 | 34.72 | 34.75 | 1,348,366 | -0.04(-0.11%) |
Sep 20, 2012 | 34.81 | 34.92 | 34.73 | 34.78 | 1,273,556 | -0.10(-0.28%) |
Sep 19, 2012 | 35.00 | 35.03 | 34.81 | 34.88 | 1,254,946 | -0.05(-0.15%) |
Sep 18, 2012 | 34.70 | 34.97 | 34.62 | 34.94 | 1,431,180 | +0.16(+0.46%) |
Sep 17, 2012 | 34.91 | 34.98 | 34.65 | 34.78 | 1,042,739 | -0.18(-0.50%) |
Sep 14, 2012 | 35.01 | 35.32 | 34.71 | 34.95 | 1,619,862 | -0.10(-0.28%) |
Sep 13, 2012 | 34.55 | 35.05 | 34.41 | 35.05 | 1,514,570 | +0.56(+1.64%) |
Sep 12, 2012 | 34.62 | 34.63 | 34.40 | 34.49 | 1,240,068 | -0.07(-0.20%) |
Sep 11, 2012 | 34.43 | 34.60 | 34.38 | 34.55 | 1,492,892 | +0.11(+0.31%) |
Sep 10, 2012 | 34.50 | 34.67 | 34.43 | 34.45 | 1,072,477 | -0.25(-0.72%) |
Sep 07, 2012 | 34.84 | 35.01 | 34.54 | 34.70 | 923,506 | -0.14(-0.42%) |
Sep 06, 2012 | 34.29 | 34.86 | 34.27 | 34.84 | 1,683,654 | +0.66(+1.92%) |
Sep 05, 2012 | 33.98 | 34.20 | 33.76 | 34.19 | 1,752,603 | +0.27(+0.79%) |
Sep 04, 2012 | 34.01 | 34.25 | 33.75 | 33.92 | 1,397,112 | -0.02(-0.04%) |
Aug 31, 2012 | 33.67 | 34.14 | 33.62 | 33.94 | 1,311,541 | +0.42(+1.25%) |
Aug 30, 2012 | 33.53 | 33.53 | 33.04 | 33.52 | 1,750,964 | -0.07(-0.20%) |
Aug 29, 2012 | 33.39 | 33.95 | 33.28 | 33.59 | 1,730,004 | +0.04(+0.11%) |
Aug 27, 2012 | 33.50 | 33.68 | 33.41 | 33.55 | 1,180,867 | +0.06(+0.18%) |
Aug 24, 2012 | 33.34 | 33.55 | 33.25 | 33.49 | 1,442,771 | +0.11(+0.32%) |
Aug 23, 2012 | 33.31 | 33.46 | 33.31 | 33.38 | 1,355,986 | +0.01(+0.02%) |
Aug 22, 2012 | 33.47 | 33.54 | 33.22 | 33.38 | 2,445,046 | -0.10(-0.29%) |
Aug 21, 2012 | 33.53 | 33.65 | 33.38 | 33.47 | 1,621,371 | +0.01(+0.02%) |
Aug 20, 2012 | 33.54 | 33.54 | 33.19 | 33.47 | 1,407,873 | -0.07(-0.20%) |
Aug 17, 2012 | 33.47 | 33.56 | 33.13 | 33.53 | 1,164,088 | +0.05(+0.14%) |
Aug 16, 2012 | 33.10 | 33.50 | 33.08 | 33.49 | 1,330,741 | +0.35(+1.05%) |
Aug 15, 2012 | 32.83 | 33.36 | 32.69 | 33.14 | 1,021,316 | +0.29(+0.88%) |
Aug 14, 2012 | 33.09 | 33.16 | 32.73 | 32.85 | 3,148,492 | -0.19(-0.57%) |
Aug 13, 2012 | 33.34 | 33.36 | 32.93 | 33.04 | 1,154,238 | -0.37(-1.11%) |
Aug 10, 2012 | 33.13 | 33.45 | 32.97 | 33.41 | 904,106 | +0.11(+0.32%) |
Aug 09, 2012 | 33.34 | 33.38 | 32.95 | 33.31 | 1,277,709 | +0.05(+0.16%) |
Aug 08, 2012 | 32.53 | 33.46 | 32.47 | 33.25 | 2,889,205 | +0.79(+2.42%) |
Aug 07, 2012 | 32.27 | 32.59 | 30.90 | 32.47 | 3,242,350 | +0.45(+1.42%) |
Aug 06, 2012 | 31.98 | 32.27 | 31.83 | 32.01 | 1,641,918 | +0.18(+0.57%) |
Aug 03, 2012 | 31.59 | 31.88 | 31.40 | 31.83 | 1,384,328 | +0.73(+2.33%) |
Aug 02, 2012 | 32.18 | 32.19 | 31.11 | 31.11 | 1,616,283 | -1.29(-3.97%) |
Aug 01, 2012 | 32.12 | 32.44 | 31.83 | 32.39 | 1,935,608 | +0.38(+1.18%) |
Jul 31, 2012 | 32.24 | 32.24 | 31.83 | 32.01 | 1,293,690 | -0.20(-0.63%) |
Jul 30, 2012 | 31.96 | 32.29 | 31.90 | 32.22 | 1,032,037 | +0.23(+0.73%) |
Jul 27, 2012 | 31.38 | 32.06 | 31.38 | 31.98 | 1,517,864 | +0.74(+2.37%) |
Jul 26, 2012 | 30.86 | 31.38 | 30.66 | 31.24 | 2,250,016 | +0.82(+2.68%) |
Jul 25, 2012 | 30.76 | 30.81 | 30.35 | 30.42 | 861,340 | -0.20(-0.67%) |
Jul 24, 2012 | 30.83 | 30.90 | 30.43 | 30.63 | 1,435,956 | -0.21(-0.69%) |
Jul 23, 2012 | 30.93 | 30.96 | 30.69 | 30.84 | 881,315 | -0.43(-1.38%) |
Jul 20, 2012 | 31.17 | 31.42 | 31.00 | 31.27 | 943,134 | -0.02(-0.07%) |
Jul 19, 2012 | 31.39 | 31.43 | 31.19 | 31.29 | 727,401 | -0.08(-0.27%) |
Jul 18, 2012 | 30.89 | 31.45 | 30.86 | 31.38 | 1,325,067 | +0.42(+1.37%) |
Jul 17, 2012 | 30.86 | 31.09 | 30.71 | 30.95 | 687,760 | +0.13(+0.42%) |
Jul 16, 2012 | 30.83 | 30.94 | 30.65 | 30.83 | 1,167,842 | -0.08(-0.27%) |
Jul 13, 2012 | 30.86 | 31.29 | 30.77 | 30.91 | 1,511,906 | +0.10(+0.32%) |
Jul 12, 2012 | 30.52 | 30.86 | 30.39 | 30.81 | 1,159,712 | +0.20(+0.64%) |
Jul 11, 2012 | 30.26 | 30.67 | 30.17 | 30.61 | 1,300,371 | +0.30(+0.97%) |
Jul 10, 2012 | 30.73 | 30.86 | 30.23 | 30.32 | 1,090,229 | -0.21(-0.69%) |
Jul 09, 2012 | 31.01 | 31.08 | 30.43 | 30.53 | 1,369,696 | -0.48(-1.56%) |
Jul 06, 2012 | 31.18 | 31.29 | 30.97 | 31.01 | 967,609 | -0.30(-0.97%) |
Jul 05, 2012 | 31.37 | 31.49 | 31.19 | 31.32 | 836,344 | -0.20(-0.65%) |
Jul 03, 2012 | 31.39 | 31.60 | 31.21 | 31.52 | 810,097 | +0.15(+0.48%) |
Jul 02, 2012 | 31.65 | 31.65 | 30.90 | 31.37 | 1,566,414 | -0.11(-0.34%) |
Jun 29, 2012 | 30.57 | 31.53 | 30.36 | 31.48 | 2,323,418 | +1.40(+4.65%) |
Jun 28, 2012 | 29.97 | 30.11 | 29.75 | 30.08 | 1,154,111 | +0.02(+0.08%) |
Jun 27, 2012 | 29.92 | 30.15 | 29.87 | 30.05 | 1,056,779 | +0.26(+0.86%) |
Jun 26, 2012 | 29.71 | 29.95 | 29.55 | 29.80 | 1,084,107 | +0.20(+0.66%) |
Jun 25, 2012 | 29.34 | 29.73 | 29.31 | 29.60 | 1,078,616 | +0.13(+0.44%) |
Jun 22, 2012 | 29.54 | 29.59 | 29.31 | 29.47 | 1,399,448 | +0.13(+0.44%) |
Jun 21, 2012 | 30.02 | 30.23 | 29.33 | 29.34 | 1,444,511 | -0.67(-2.22%) |
Jun 20, 2012 | 29.92 | 30.17 | 29.77 | 30.01 | 1,058,961 | +0.03(+0.10%) |
Jun 19, 2012 | 30.03 | 30.32 | 29.85 | 29.98 | 1,211,113 | +0.06(+0.20%) |
Jun 18, 2012 | 29.71 | 30.12 | 29.71 | 29.92 | 676,239 | +0.09(+0.30%) |
Jun 15, 2012 | 29.82 | 30.00 | 29.78 | 29.83 | 1,081,544 | +0.04(+0.13%) |
Jun 14, 2012 | 29.39 | 29.90 | 29.34 | 29.79 | 1,098,154 | +0.51(+1.76%) |
Jun 13, 2012 | 29.22 | 29.43 | 29.14 | 29.27 | 779,376 | +0.03(+0.10%) |
Jun 12, 2012 | 29.32 | 29.77 | 29.18 | 29.24 | 1,215,288 | +0.13(+0.44%) |
Jun 11, 2012 | 29.64 | 29.65 | 29.09 | 29.12 | 1,658,030 | -0.37(-1.26%) |
Jun 08, 2012 | 29.37 | 29.49 | 29.19 | 29.49 | 1,469,954 | +0.18(+0.62%) |
Jun 07, 2012 | 29.54 | 29.64 | 29.27 | 29.31 | 2,529,559 | -0.05(-0.18%) |
Jun 06, 2012 | 29.12 | 29.36 | 29.07 | 29.36 | 1,659,500 | +0.39(+1.33%) |
Jun 05, 2012 | 28.90 | 29.01 | 28.79 | 28.97 | 1,131,217 | +0.02(+0.05%) |
Jun 04, 2012 | 29.17 | 29.18 | 28.75 | 28.96 | 1,305,237 | -0.04(-0.13%) |
Jun 01, 2012 | 28.80 | 29.06 | 28.72 | 29.00 | 2,149,060 | -0.09(-0.31%) |
May 31, 2012 | 29.47 | 29.51 | 29.06 | 29.09 | 2,203,453 | -0.40(-1.36%) |
May 30, 2012 | 29.68 | 29.69 | 29.43 | 29.49 | 1,518,681 | -0.23(-0.76%) |
May 29, 2012 | 29.92 | 30.07 | 29.62 | 29.71 | 1,572,960 | -0.14(-0.45%) |
May 25, 2012 | 29.41 | 29.87 | 29.41 | 29.85 | 1,006,451 | +0.20(+0.68%) |
May 24, 2012 | 29.46 | 29.66 | 29.26 | 29.65 | 1,421,993 | +0.20(+0.66%) |
May 23, 2012 | 29.90 | 29.91 | 29.17 | 29.45 | 1,665,932 | -0.55(-1.83%) |
May 22, 2012 | 29.95 | 30.12 | 29.85 | 30.00 | 1,353,789 | +0.13(+0.43%) |
May 21, 2012 | 29.95 | 30.07 | 29.74 | 29.87 | 1,394,403 | -0.02(-0.08%) |
May 18, 2012 | 30.10 | 30.10 | 29.71 | 29.89 | 2,104,668 | -0.11(-0.37%) |
May 17, 2012 | 30.04 | 30.16 | 29.89 | 30.01 | 2,392,874 | -0.14(-0.45%) |
May 16, 2012 | 30.39 | 30.49 | 30.12 | 30.14 | 1,246,994 | -0.22(-0.72%) |
May 15, 2012 | 30.64 | 30.65 | 30.33 | 30.36 | 1,421,035 | -0.35(-1.15%) |
May 14, 2012 | 30.73 | 30.78 | 30.46 | 30.71 | 1,267,209 | -0.29(-0.94%) |
May 11, 2012 | 30.73 | 31.21 | 30.55 | 31.00 | 1,477,034 | +0.16(+0.51%) |
May 10, 2012 | 30.89 | 31.14 | 30.79 | 30.85 | 1,123,234 | +0.10(+0.32%) |
May 09, 2012 | 30.71 | 31.15 | 30.55 | 30.75 | 2,642,572 | -0.34(-1.09%) |
May 08, 2012 | 31.27 | 31.38 | 30.31 | 31.09 | 3,725,144 | -0.46(-1.45%) |
May 07, 2012 | 31.60 | 31.71 | 31.29 | 31.54 | 2,012,619 | +0.03(+0.10%) |
May 04, 2012 | 31.66 | 31.75 | 31.48 | 31.51 | 1,676,800 | -0.35(-1.11%) |
May 03, 2012 | 31.61 | 32.30 | 31.61 | 31.87 | 2,094,014 | +0.26(+0.83%) |
May 02, 2012 | 31.33 | 31.69 | 31.18 | 31.60 | 1,953,628 | +0.14(+0.43%) |
May 01, 2012 | 31.21 | 31.72 | 31.15 | 31.47 | 2,162,349 | +0.27(+0.87%) |
Apr 30, 2012 | 31.14 | 31.23 | 30.96 | 31.20 | 1,722,708 | +0.07(+0.22%) |
Apr 27, 2012 | 31.25 | 31.48 | 31.07 | 31.13 | 1,319,616 | -0.12(-0.38%) |
Apr 26, 2012 | 30.97 | 31.30 | 30.88 | 31.25 | 1,156,705 | +0.28(+0.90%) |
Apr 25, 2012 | 31.31 | 31.42 | 30.95 | 30.97 | 1,261,913 | -0.18(-0.58%) |
Apr 24, 2012 | 30.88 | 31.15 | 30.85 | 31.15 | 1,911,740 | +0.38(+1.24%) |
Apr 23, 2012 | 30.76 | 30.88 | 30.73 | 30.77 | 1,526,379 | -0.22(-0.70%) |
Apr 20, 2012 | 31.00 | 31.09 | 30.87 | 30.99 | 2,180,249 | +0.03(+0.10%) |
Apr 19, 2012 | 30.96 | 31.11 | 30.87 | 30.96 | 2,040,025 | +0.05(+0.15%) |
Apr 18, 2012 | 30.70 | 30.97 | 30.61 | 30.91 | 1,688,233 | +0.16(+0.54%) |
Apr 17, 2012 | 30.70 | 30.85 | 30.62 | 30.75 | 2,650,263 | +0.07(+0.22%) |
Apr 16, 2012 | 30.80 | 30.90 | 30.59 | 30.68 | 1,701,090 | -0.04(-0.12%) |
Apr 13, 2012 | 30.61 | 30.92 | 30.58 | 30.72 | 2,147,953 | +0.09(+0.29%) |
Apr 12, 2012 | 30.58 | 30.68 | 30.54 | 30.63 | 3,789,605 | +0.02(+0.05%) |
Apr 11, 2012 | 30.91 | 30.99 | 30.46 | 30.61 | 2,654,943 | -0.05(-0.17%) |
Apr 10, 2012 | 30.83 | 30.92 | 30.58 | 30.67 | 2,704,548 | -0.23(-0.73%) |
Apr 09, 2012 | 30.66 | 30.98 | 30.50 | 30.89 | 2,988,514 | -0.08(-0.24%) |
Apr 05, 2012 | 31.18 | 31.23 | 30.61 | 30.97 | 4,956,658 | -0.43(-1.36%) |
Apr 04, 2012 | 32.17 | 32.23 | 31.31 | 31.39 | 4,650,611 | -1.01(-3.10%) |
Apr 03, 2012 | 34.25 | 34.46 | 32.30 | 32.40 | 8,253,790 | -1.86(-5.43%) |
Apr 02, 2012 | 33.92 | 34.34 | 33.89 | 34.26 | 1,560,908 | +0.31(+0.91%) |
Mar 30, 2012 | 33.95 | 34.03 | 33.77 | 33.95 | 1,937,471 | +0.20(+0.58%) |
Mar 29, 2012 | 33.67 | 33.89 | 33.63 | 33.76 | 2,673,424 | -0.02(-0.07%) |
Mar 28, 2012 | 33.93 | 34.01 | 33.59 | 33.78 | 2,050,773 | -0.17(-0.51%) |
Mar 27, 2012 | 33.57 | 34.07 | 33.45 | 33.95 | 2,645,293 | +0.39(+1.16%) |
Mar 26, 2012 | 33.02 | 33.57 | 32.99 | 33.56 | 1,901,289 | +0.58(+1.75%) |
Mar 23, 2012 | 32.61 | 33.01 | 32.50 | 32.99 | 1,545,725 | +0.35(+1.08%) |
Mar 22, 2012 | 32.19 | 32.65 | 32.17 | 32.63 | 1,251,513 | +0.29(+0.90%) |
Mar 21, 2012 | 32.29 | 32.44 | 32.19 | 32.34 | 855,822 | +0.14(+0.42%) |
Mar 20, 2012 | 32.31 | 32.48 | 32.19 | 32.20 | 1,293,045 | -0.29(-0.90%) |
Mar 19, 2012 | 32.25 | 32.54 | 32.17 | 32.50 | 1,175,982 | +0.15(+0.46%) |
Mar 16, 2012 | 32.17 | 32.41 | 32.17 | 32.35 | 1,642,645 | +0.18(+0.56%) |
Mar 15, 2012 | 32.24 | 32.27 | 32.12 | 32.17 | 1,044,847 | -0.06(-0.19%) |
Mar 14, 2012 | 32.17 | 32.41 | 32.12 | 32.23 | 1,262,558 | +0.05(+0.16%) |
Mar 13, 2012 | 32.19 | 32.27 | 32.06 | 32.17 | 1,441,261 | +0.08(+0.23%) |
Mar 12, 2012 | 32.11 | 32.15 | 31.87 | 32.10 | 1,128,688 | +0.02(+0.05%) |
Mar 09, 2012 | 32.12 | 32.16 | 31.93 | 32.08 | 1,224,457 | +0.08(+0.23%) |
Mar 08, 2012 | 31.84 | 32.06 | 31.75 | 32.01 | 1,759,608 | +0.41(+1.31%) |
Mar 07, 2012 | 31.69 | 31.75 | 31.48 | 31.60 | 1,934,840 | +0.05(+0.17%) |
Mar 06, 2012 | 32.35 | 32.45 | 31.54 | 31.54 | 2,319,871 | -0.97(-2.98%) |
Mar 05, 2012 | 32.64 | 32.88 | 32.39 | 32.51 | 1,717,680 | -0.20(-0.62%) |
Mar 02, 2012 | 32.80 | 32.91 | 32.68 | 32.72 | 1,075,170 | -0.09(-0.27%) |
Mar 01, 2012 | 32.70 | 32.94 | 32.57 | 32.81 | 1,641,816 | +0.07(+0.23%) |
Feb 29, 2012 | 32.75 | 32.91 | 32.66 | 32.73 | 1,961,386 | -0.04(-0.14%) |
Feb 28, 2012 | 32.71 | 32.92 | 32.62 | 32.77 | 1,224,790 | +0.12(+0.37%) |
Feb 27, 2012 | 32.73 | 32.83 | 32.60 | 32.66 | 1,106,680 | -0.06(-0.18%) |
Feb 24, 2012 | 33.13 | 33.18 | 32.69 | 32.72 | 1,143,607 | -0.36(-1.08%) |
Feb 23, 2012 | 32.93 | 33.16 | 32.83 | 33.07 | 966,404 | -0.01(-0.02%) |
Feb 22, 2012 | 33.34 | 33.48 | 33.03 | 33.08 | 1,801,095 | -0.33(-0.98%) |
Feb 21, 2012 | 33.94 | 33.94 | 33.31 | 33.41 | 1,366,585 | -0.43(-1.28%) |
Feb 17, 2012 | 33.59 | 33.97 | 33.33 | 33.84 | 2,212,836 | +0.25(+0.73%) |
Feb 16, 2012 | 33.71 | 34.26 | 33.34 | 33.59 | 4,180,623 | +0.92(+2.83%) |
Feb 15, 2012 | 32.85 | 33.18 | 32.67 | 32.67 | 1,353,821 | -0.12(-0.36%) |
Feb 14, 2012 | 32.59 | 32.79 | 32.46 | 32.79 | 1,161,722 | +0.19(+0.57%) |
Feb 13, 2012 | 32.35 | 32.63 | 32.34 | 32.60 | 1,452,217 | +0.45(+1.39%) |
Feb 10, 2012 | 32.48 | 32.54 | 32.16 | 32.16 | 1,334,749 | -0.54(-1.66%) |
Feb 09, 2012 | 32.57 | 32.73 | 32.45 | 32.70 | 1,070,497 | +0.15(+0.46%) |
Feb 08, 2012 | 32.72 | 32.80 | 32.48 | 32.55 | 806,038 | -0.19(-0.59%) |
Feb 07, 2012 | 32.37 | 32.84 | 32.37 | 32.75 | 1,068,140 | +0.26(+0.80%) |
Feb 06, 2012 | 32.63 | 32.71 | 32.37 | 32.48 | 796,532 | -0.24(-0.73%) |
Feb 03, 2012 | 32.62 | 32.90 | 32.57 | 32.72 | 1,193,437 | +0.38(+1.17%) |
Feb 02, 2012 | 32.68 | 32.77 | 32.19 | 32.34 | 1,098,177 | -0.25(-0.78%) |
Feb 01, 2012 | 32.21 | 32.80 | 32.19 | 32.60 | 1,204,196 | +0.65(+2.03%) |
Jan 31, 2012 | 31.78 | 31.99 | 31.57 | 31.95 | 1,229,506 | +0.26(+0.82%) |
Jan 30, 2012 | 31.81 | 31.90 | 31.57 | 31.69 | 849,864 | -0.25(-0.79%) |
Jan 27, 2012 | 32.12 | 32.12 | 31.71 | 31.94 | 1,094,297 | -0.22(-0.67%) |
Jan 26, 2012 | 32.14 | 32.36 | 31.93 | 32.16 | 1,182,865 | +0.13(+0.42%) |
Jan 25, 2012 | 31.84 | 32.11 | 31.76 | 32.02 | 1,550,614 | +0.11(+0.35%) |
Jan 24, 2012 | 32.07 | 32.54 | 31.83 | 31.91 | 2,108,287 | -0.86(-2.64%) |
Jan 23, 2012 | 32.69 | 32.90 | 32.57 | 32.77 | 1,322,096 | +0.00(+0.00%) |
Jan 20, 2012 | 32.49 | 32.85 | 32.47 | 32.77 | 1,454,372 | +0.34(+1.06%) |
Jan 19, 2012 | 32.60 | 32.63 | 32.40 | 32.43 | 1,818,271 | -0.21(-0.64%) |
Jan 18, 2012 | 32.48 | 32.65 | 32.28 | 32.64 | 1,453,218 | +0.15(+0.46%) |
Jan 17, 2012 | 33.01 | 33.11 | 32.48 | 32.49 | 1,739,005 | -0.24(-0.73%) |
Jan 13, 2012 | 33.04 | 33.23 | 32.70 | 32.73 | 1,298,238 | -0.57(-1.70%) |
Jan 12, 2012 | 33.48 | 33.56 | 33.29 | 33.30 | 1,430,084 | -0.11(-0.33%) |
Jan 11, 2012 | 33.15 | 33.43 | 33.07 | 33.41 | 1,240,018 | +0.14(+0.43%) |
Jan 10, 2012 | 32.83 | 33.40 | 32.83 | 33.27 | 1,398,421 | +0.66(+2.03%) |
Jan 09, 2012 | 32.52 | 32.69 | 32.37 | 32.60 | 921,750 | +0.15(+0.46%) |
Jan 06, 2012 | 32.28 | 32.55 | 32.19 | 32.45 | 1,296,287 | +0.13(+0.39%) |
Jan 05, 2012 | 32.10 | 32.35 | 31.57 | 32.33 | 1,501,594 | +0.11(+0.35%) |
Jan 04, 2012 | 32.45 | 32.49 | 32.09 | 32.22 | 983,179 | -0.22(-0.67%) |
Dec 30, 2011 | 32.60 | 32.61 | 32.40 | 32.43 | 624,143 | -0.14(-0.43%) |
Dec 29, 2011 | 32.43 | 32.65 | 32.40 | 32.57 | 576,941 | +0.26(+0.81%) |
Dec 28, 2011 | 32.81 | 32.83 | 32.25 | 32.31 | 853,113 | -0.48(-1.48%) |
Dec 27, 2011 | 32.69 | 32.88 | 32.63 | 32.80 | 556,428 | +0.02(+0.07%) |
Dec 23, 2011 | 32.55 | 32.82 | 32.48 | 32.77 | 806,161 | +0.44(+1.36%) |
Dec 21, 2011 | 31.88 | 32.36 | 31.72 | 32.34 | 1,463,630 | +0.35(+1.09%) |
Dec 20, 2011 | 31.60 | 32.10 | 31.58 | 31.99 | 1,565,458 | +0.82(+2.63%) |
Dec 19, 2011 | 31.80 | 31.90 | 31.13 | 31.17 | 1,494,333 | -0.60(-1.88%) |
Dec 16, 2011 | 31.37 | 31.84 | 31.36 | 31.76 | 3,226,416 | +0.51(+1.64%) |
Dec 15, 2011 | 30.66 | 31.30 | 30.64 | 31.25 | 2,700,095 | +0.90(+2.97%) |
Dec 14, 2011 | 30.15 | 30.54 | 30.09 | 30.35 | 2,181,573 | +0.11(+0.37%) |
Dec 13, 2011 | 30.84 | 31.07 | 30.15 | 30.23 | 2,787,843 | -0.47(-1.53%) |
Dec 12, 2011 | 30.59 | 30.73 | 30.38 | 30.70 | 1,181,076 | -0.13(-0.43%) |
Dec 09, 2011 | 30.59 | 30.91 | 30.59 | 30.84 | 1,154,792 | +0.29(+0.95%) |
Dec 08, 2011 | 30.71 | 30.73 | 30.35 | 30.55 | 1,648,824 | -0.31(-1.01%) |
Dec 07, 2011 | 30.71 | 30.97 | 30.56 | 30.86 | 1,601,984 | +0.04(+0.15%) |
Dec 06, 2011 | 30.34 | 30.91 | 30.20 | 30.82 | 1,381,163 | +0.39(+1.30%) |
Dec 05, 2011 | 30.41 | 30.56 | 30.15 | 30.42 | 1,230,453 | +0.25(+0.81%) |
Dec 02, 2011 | 30.15 | 30.22 | 29.98 | 30.18 | 1,525,477 | +0.19(+0.65%) |
Dec 01, 2011 | 30.18 | 30.27 | 29.81 | 29.98 | 1,784,118 | -0.25(-0.84%) |
Nov 30, 2011 | 30.22 | 30.24 | 29.86 | 30.23 | 1,880,173 | +0.81(+2.76%) |
Nov 29, 2011 | 28.91 | 29.46 | 28.72 | 29.42 | 2,265,934 | +0.57(+1.96%) |
Nov 28, 2011 | 28.72 | 28.95 | 28.54 | 28.86 | 1,173,174 | +0.79(+2.81%) |
Nov 25, 2011 | 28.18 | 28.33 | 28.06 | 28.07 | 573,629 | -0.12(-0.42%) |
Nov 23, 2011 | 28.26 | 28.41 | 28.10 | 28.19 | 984,219 | -0.41(-1.42%) |
Nov 22, 2011 | 28.68 | 28.76 | 28.39 | 28.59 | 1,097,315 | -0.05(-0.18%) |
Nov 21, 2011 | 28.91 | 28.92 | 28.36 | 28.64 | 1,567,950 | -0.58(-2.00%) |
Nov 18, 2011 | 29.38 | 29.39 | 28.98 | 29.23 | 1,460,420 | +0.07(+0.23%) |
Nov 17, 2011 | 29.34 | 29.39 | 28.93 | 29.16 | 1,636,094 | -0.22(-0.75%) |
Nov 16, 2011 | 29.96 | 30.00 | 29.38 | 29.38 | 2,800,846 | -0.83(-2.76%) |
Nov 15, 2011 | 29.94 | 30.28 | 29.86 | 30.22 | 949,165 | +0.16(+0.52%) |
Nov 14, 2011 | 30.13 | 30.13 | 29.76 | 30.06 | 1,248,313 | -0.24(-0.78%) |
Nov 11, 2011 | 29.84 | 30.30 | 29.84 | 30.30 | 1,330,630 | +0.72(+2.45%) |
Nov 10, 2011 | 29.51 | 29.61 | 29.03 | 29.57 | 1,408,572 | +0.31(+1.06%) |
Nov 09, 2011 | 29.23 | 29.43 | 29.16 | 29.26 | 2,159,440 | -0.42(-1.42%) |
Nov 08, 2011 | 29.43 | 29.68 | 29.15 | 29.68 | 1,985,177 | +0.42(+1.44%) |
Nov 07, 2011 | 28.77 | 29.32 | 28.67 | 29.26 | 1,689,138 | +0.55(+1.93%) |
Nov 04, 2011 | 28.74 | 29.15 | 28.63 | 28.71 | 2,605,735 | -0.21(-0.72%) |
Nov 03, 2011 | 29.06 | 29.19 | 28.73 | 28.92 | 2,543,192 | +0.11(+0.38%) |
Nov 02, 2011 | 29.39 | 30.02 | 28.25 | 28.81 | 4,378,447 | -0.98(-3.30%) |