Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.06 | 43.12 | 42.25 | 42.60 | 196,681 | -0.32(-0.74%) |
Nov 29, 2012 | 42.07 | 43.01 | 41.90 | 42.92 | 158,673 | +1.08(+2.59%) |
Nov 28, 2012 | 41.84 | 41.88 | 41.04 | 41.83 | 215,424 | -0.26(-0.61%) |
Nov 27, 2012 | 42.51 | 42.91 | 42.05 | 42.09 | 166,800 | -0.52(-1.21%) |
Nov 26, 2012 | 42.25 | 42.68 | 42.02 | 42.61 | 93,605 | +0.09(+0.21%) |
Nov 23, 2012 | 42.79 | 42.79 | 42.28 | 42.52 | 62,208 | -0.07(-0.16%) |
Nov 21, 2012 | 41.74 | 42.65 | 41.64 | 42.59 | 157,917 | +0.90(+2.15%) |
Nov 20, 2012 | 41.39 | 41.79 | 41.15 | 41.69 | 104,445 | +0.13(+0.31%) |
Nov 19, 2012 | 41.45 | 41.56 | 40.94 | 41.56 | 93,758 | +0.59(+1.43%) |
Nov 16, 2012 | 40.29 | 41.15 | 40.26 | 40.98 | 235,406 | +0.57(+1.40%) |
Nov 15, 2012 | 41.02 | 41.14 | 40.31 | 40.41 | 248,979 | -0.77(-1.86%) |
Nov 14, 2012 | 41.91 | 42.13 | 41.08 | 41.18 | 225,999 | -0.58(-1.38%) |
Nov 13, 2012 | 41.42 | 41.87 | 41.25 | 41.75 | 297,804 | -0.03(-0.07%) |
Nov 12, 2012 | 42.09 | 42.14 | 41.43 | 41.78 | 85,458 | -0.19(-0.45%) |
Nov 09, 2012 | 41.20 | 42.36 | 41.20 | 41.97 | 141,801 | +0.32(+0.76%) |
Nov 08, 2012 | 41.45 | 42.03 | 41.14 | 41.65 | 194,255 | +0.13(+0.31%) |
Nov 07, 2012 | 42.33 | 42.39 | 41.47 | 41.52 | 278,139 | -1.28(-3.00%) |
Nov 06, 2012 | 43.53 | 43.89 | 42.63 | 42.81 | 250,860 | -0.70(-1.60%) |
Nov 05, 2012 | 43.14 | 43.69 | 42.51 | 43.50 | 211,918 | +0.26(+0.60%) |
Nov 02, 2012 | 46.92 | 46.92 | 43.08 | 43.25 | 377,057 | -4.37(-9.17%) |
Nov 01, 2012 | 46.01 | 47.61 | 45.71 | 47.61 | 469,728 | +1.25(+2.70%) |
Oct 31, 2012 | 45.60 | 46.52 | 45.31 | 46.36 | 240,871 | +0.77(+1.68%) |
Oct 26, 2012 | 45.22 | 45.59 | 45.59 | 45.59 | 157,714 | +0.50(+1.10%) |
Oct 25, 2012 | 44.51 | 45.18 | 44.46 | 45.10 | 205,901 | +0.92(+2.07%) |
Oct 24, 2012 | 44.32 | 44.32 | 43.90 | 44.18 | 91,701 | +0.09(+0.20%) |
Oct 23, 2012 | 43.81 | 44.19 | 43.43 | 44.09 | 74,276 | +0.61(+1.40%) |
Oct 19, 2012 | 44.15 | 44.54 | 43.13 | 43.48 | 205,171 | -0.98(-2.21%) |
Oct 18, 2012 | 44.73 | 44.75 | 44.19 | 44.47 | 64,645 | -0.26(-0.58%) |
Oct 17, 2012 | 44.49 | 45.03 | 44.28 | 44.73 | 57,522 | +0.27(+0.60%) |
Oct 16, 2012 | 44.62 | 45.21 | 44.39 | 44.46 | 100,036 | -0.02(-0.04%) |
Oct 15, 2012 | 44.20 | 44.60 | 43.91 | 44.48 | 84,208 | +0.50(+1.13%) |
Oct 12, 2012 | 43.75 | 44.26 | 43.55 | 43.98 | 59,921 | +0.20(+0.45%) |
Oct 11, 2012 | 43.94 | 44.44 | 43.59 | 43.78 | 67,223 | +0.18(+0.41%) |
Oct 10, 2012 | 43.44 | 43.79 | 43.39 | 43.60 | 61,123 | +0.22(+0.50%) |
Oct 09, 2012 | 44.28 | 44.30 | 43.25 | 43.38 | 92,521 | -0.95(-2.13%) |
Oct 08, 2012 | 44.27 | 44.62 | 44.12 | 44.33 | 59,044 | -0.10(-0.22%) |
Oct 05, 2012 | 45.31 | 45.93 | 44.41 | 44.43 | 168,790 | -0.81(-1.78%) |
Oct 04, 2012 | 44.38 | 45.24 | 43.80 | 45.24 | 153,398 | +0.96(+2.18%) |
Oct 03, 2012 | 43.60 | 44.40 | 43.18 | 44.27 | 122,213 | +0.70(+1.60%) |
Oct 02, 2012 | 43.40 | 43.83 | 43.18 | 43.57 | 260,763 | +0.36(+0.83%) |
Oct 01, 2012 | 44.17 | 44.26 | 42.54 | 43.22 | 242,871 | -0.82(-1.85%) |
Sep 28, 2012 | 44.27 | 44.58 | 43.99 | 44.03 | 139,936 | -0.39(-0.87%) |
Sep 27, 2012 | 44.34 | 44.60 | 44.11 | 44.42 | 125,814 | +0.08(+0.18%) |
Sep 26, 2012 | 44.74 | 45.00 | 44.20 | 44.34 | 147,471 | -0.28(-0.62%) |
Sep 25, 2012 | 45.76 | 45.76 | 44.53 | 44.62 | 193,737 | -0.97(-2.14%) |
Sep 24, 2012 | 45.40 | 45.76 | 45.28 | 45.59 | 112,456 | -0.12(-0.26%) |
Sep 21, 2012 | 45.27 | 45.87 | 44.90 | 45.71 | 491,284 | +0.77(+1.70%) |
Sep 20, 2012 | 44.52 | 45.00 | 44.34 | 44.95 | 93,456 | +0.23(+0.51%) |
Sep 19, 2012 | 44.77 | 45.03 | 44.34 | 44.72 | 197,715 | -0.13(-0.29%) |
Sep 18, 2012 | 44.81 | 45.22 | 44.55 | 44.85 | 142,060 | -0.02(-0.04%) |
Sep 17, 2012 | 45.15 | 45.21 | 44.52 | 44.87 | 228,520 | -0.48(-1.05%) |
Sep 14, 2012 | 45.03 | 45.63 | 45.03 | 45.34 | 145,301 | +0.42(+0.93%) |
Sep 13, 2012 | 45.02 | 45.27 | 44.47 | 44.93 | 274,979 | -0.11(-0.24%) |
Sep 12, 2012 | 45.23 | 45.23 | 44.57 | 45.04 | 159,505 | +0.28(+0.62%) |
Sep 11, 2012 | 44.53 | 44.90 | 44.23 | 44.76 | 186,402 | +0.16(+0.36%) |
Sep 10, 2012 | 44.48 | 44.88 | 44.26 | 44.60 | 175,631 | +0.07(+0.16%) |
Sep 07, 2012 | 45.05 | 45.05 | 44.46 | 44.53 | 132,285 | -0.42(-0.93%) |
Sep 06, 2012 | 44.03 | 44.97 | 43.76 | 44.95 | 203,718 | +1.18(+2.71%) |
Sep 05, 2012 | 43.96 | 44.31 | 43.71 | 43.76 | 216,404 | -0.40(-0.90%) |
Sep 04, 2012 | 42.20 | 44.36 | 42.13 | 44.16 | 249,051 | +1.69(+3.98%) |
Aug 31, 2012 | 42.45 | 42.81 | 42.00 | 42.47 | 318,513 | +0.41(+0.97%) |
Aug 30, 2012 | 43.06 | 43.06 | 42.03 | 42.06 | 237,674 | -1.13(-2.62%) |
Aug 29, 2012 | 43.96 | 44.18 | 43.09 | 43.20 | 154,107 | -0.02(-0.05%) |
Aug 27, 2012 | 43.40 | 43.54 | 43.11 | 43.22 | 146,883 | -0.08(-0.18%) |
Aug 24, 2012 | 43.59 | 43.73 | 43.14 | 43.30 | 116,006 | -0.44(-1.00%) |
Aug 23, 2012 | 43.75 | 43.95 | 43.54 | 43.73 | 88,940 | -0.07(-0.16%) |
Aug 22, 2012 | 44.55 | 44.68 | 43.67 | 43.80 | 171,191 | -0.82(-1.83%) |
Aug 21, 2012 | 44.46 | 44.80 | 44.05 | 44.62 | 220,460 | +0.19(+0.43%) |
Aug 20, 2012 | 45.34 | 45.34 | 44.22 | 44.43 | 164,062 | -0.99(-2.19%) |
Aug 17, 2012 | 44.11 | 45.48 | 44.00 | 45.42 | 255,585 | +1.32(+3.00%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.57 | 44.10 | 112,823 | +0.39(+0.89%) |
Aug 15, 2012 | 43.07 | 43.90 | 43.07 | 43.71 | 116,403 | +0.52(+1.20%) |
Aug 14, 2012 | 44.33 | 44.33 | 43.02 | 43.20 | 175,036 | -0.86(-1.94%) |
Aug 13, 2012 | 43.97 | 44.17 | 43.05 | 44.05 | 171,190 | -0.11(-0.25%) |
Aug 10, 2012 | 44.00 | 44.20 | 43.65 | 44.16 | 104,561 | +0.06(+0.14%) |
Aug 09, 2012 | 44.20 | 44.30 | 43.92 | 44.10 | 103,718 | -0.02(-0.05%) |
Aug 08, 2012 | 43.72 | 44.25 | 43.72 | 44.12 | 328,807 | +0.26(+0.59%) |
Aug 07, 2012 | 44.00 | 44.06 | 43.75 | 43.86 | 335,614 | +0.03(+0.07%) |
Aug 06, 2012 | 43.75 | 44.04 | 43.58 | 43.83 | 175,317 | +0.06(+0.14%) |
Aug 03, 2012 | 43.20 | 44.26 | 43.13 | 43.77 | 559,615 | +0.70(+1.62%) |
Aug 02, 2012 | 42.26 | 43.26 | 42.26 | 43.08 | 274,555 | +0.53(+1.24%) |
Aug 01, 2012 | 43.37 | 43.51 | 42.53 | 42.55 | 451,559 | -0.50(-1.16%) |
Jul 31, 2012 | 42.81 | 43.38 | 42.77 | 43.05 | 242,610 | +0.19(+0.44%) |
Jul 30, 2012 | 43.17 | 43.57 | 42.38 | 42.86 | 276,067 | -0.09(-0.21%) |
Jul 27, 2012 | 39.37 | 43.24 | 39.16 | 42.95 | 412,566 | +3.98(+10.21%) |
Jul 26, 2012 | 43.62 | 43.62 | 38.77 | 38.97 | 539,957 | -4.65(-10.67%) |
Jul 25, 2012 | 43.27 | 43.99 | 43.19 | 43.62 | 202,416 | +0.68(+1.57%) |
Jul 24, 2012 | 42.64 | 43.04 | 42.59 | 42.95 | 178,742 | +0.35(+0.82%) |
Jul 23, 2012 | 42.72 | 42.86 | 42.29 | 42.60 | 206,056 | -0.75(-1.72%) |
Jul 20, 2012 | 43.50 | 43.70 | 43.24 | 43.35 | 157,553 | -0.46(-1.04%) |
Jul 19, 2012 | 43.75 | 43.99 | 43.65 | 43.80 | 123,253 | +0.01(+0.02%) |
Jul 18, 2012 | 43.90 | 44.73 | 43.53 | 43.79 | 175,948 | -0.17(-0.38%) |
Jul 17, 2012 | 43.78 | 44.05 | 43.10 | 43.96 | 133,585 | +0.32(+0.73%) |
Jul 16, 2012 | 43.91 | 43.92 | 43.46 | 43.64 | 110,568 | -0.40(-0.90%) |
Jul 13, 2012 | 43.26 | 44.15 | 43.14 | 44.04 | 203,414 | +0.98(+2.29%) |
Jul 12, 2012 | 43.34 | 43.46 | 42.75 | 43.06 | 215,380 | -0.54(-1.23%) |
Jul 11, 2012 | 43.05 | 43.65 | 42.74 | 43.59 | 234,849 | +0.58(+1.34%) |
Jul 10, 2012 | 43.63 | 43.63 | 42.83 | 43.02 | 110,323 | -0.41(-0.94%) |
Jul 09, 2012 | 43.15 | 43.61 | 42.94 | 43.42 | 152,474 | +0.14(+0.32%) |
Jul 06, 2012 | 43.26 | 43.38 | 42.80 | 43.29 | 117,954 | -0.47(-1.07%) |
Jul 05, 2012 | 43.79 | 43.99 | 43.62 | 43.75 | 170,426 | -0.23(-0.52%) |
Jul 03, 2012 | 43.09 | 43.98 | 43.01 | 43.98 | 137,540 | +0.82(+1.89%) |
Jul 02, 2012 | 42.04 | 43.19 | 42.00 | 43.17 | 157,633 | +1.12(+2.67%) |
Jun 29, 2012 | 41.93 | 42.41 | 41.90 | 42.04 | 217,277 | +1.07(+2.62%) |
Jun 28, 2012 | 40.86 | 41.04 | 40.38 | 40.97 | 122,593 | -0.26(-0.63%) |
Jun 27, 2012 | 40.46 | 41.44 | 40.36 | 41.23 | 130,013 | +0.85(+2.09%) |
Jun 26, 2012 | 40.19 | 40.57 | 39.59 | 40.38 | 158,347 | +0.36(+0.89%) |
Jun 25, 2012 | 40.66 | 40.89 | 39.88 | 40.02 | 203,513 | -1.42(-3.43%) |
Jun 22, 2012 | 41.06 | 41.78 | 40.80 | 41.45 | 675,190 | +0.61(+1.49%) |
Jun 21, 2012 | 42.16 | 42.27 | 40.80 | 40.84 | 180,781 | -1.36(-3.23%) |
Jun 20, 2012 | 42.09 | 42.44 | 41.93 | 42.20 | 192,971 | +0.04(+0.09%) |
Jun 19, 2012 | 41.23 | 42.29 | 41.22 | 42.16 | 319,172 | +1.03(+2.51%) |
Jun 18, 2012 | 40.57 | 41.26 | 40.28 | 41.13 | 210,705 | +0.30(+0.73%) |
Jun 15, 2012 | 40.77 | 40.98 | 40.53 | 40.83 | 637,808 | +0.06(+0.15%) |
Jun 14, 2012 | 41.05 | 41.29 | 40.39 | 40.77 | 232,901 | -0.29(-0.70%) |
Jun 13, 2012 | 40.97 | 41.37 | 40.64 | 41.06 | 349,412 | -0.08(-0.19%) |
Jun 12, 2012 | 40.71 | 41.21 | 40.46 | 41.14 | 371,459 | +0.55(+1.35%) |
Jun 11, 2012 | 40.79 | 41.27 | 40.52 | 40.59 | 426,890 | +0.12(+0.30%) |
Jun 08, 2012 | 39.85 | 40.53 | 39.26 | 40.47 | 168,182 | +0.52(+1.29%) |
Jun 07, 2012 | 40.13 | 40.83 | 39.51 | 39.95 | 347,186 | +0.17(+0.42%) |
Jun 06, 2012 | 38.97 | 39.79 | 38.97 | 39.79 | 259,212 | +0.99(+2.56%) |
Jun 05, 2012 | 37.98 | 38.83 | 37.96 | 38.79 | 504,244 | +0.50(+1.30%) |
Jun 04, 2012 | 38.50 | 38.78 | 37.81 | 38.29 | 262,874 | -0.02(-0.05%) |
Jun 01, 2012 | 39.30 | 39.92 | 38.25 | 38.31 | 317,232 | -2.12(-5.24%) |
May 31, 2012 | 40.03 | 41.12 | 39.31 | 40.43 | 839,445 | +0.45(+1.12%) |
May 30, 2012 | 40.18 | 40.41 | 39.94 | 39.98 | 175,638 | -0.59(-1.45%) |
May 29, 2012 | 41.15 | 41.38 | 40.18 | 40.57 | 339,609 | -0.24(-0.58%) |
May 25, 2012 | 41.02 | 41.41 | 40.67 | 40.81 | 147,486 | -0.20(-0.49%) |
May 24, 2012 | 41.15 | 41.22 | 40.62 | 41.01 | 197,558 | -0.10(-0.24%) |
May 23, 2012 | 40.59 | 41.22 | 39.97 | 41.11 | 258,575 | +0.25(+0.61%) |
May 22, 2012 | 40.83 | 41.22 | 40.48 | 40.86 | 250,434 | -0.08(-0.19%) |
May 21, 2012 | 39.71 | 41.10 | 39.15 | 40.94 | 275,784 | +1.24(+3.13%) |
May 18, 2012 | 39.72 | 40.49 | 39.50 | 39.70 | 268,811 | -0.05(-0.13%) |
May 17, 2012 | 40.50 | 40.58 | 39.60 | 39.75 | 262,212 | -0.77(-1.89%) |
May 16, 2012 | 40.88 | 41.30 | 40.50 | 40.51 | 256,320 | -0.20(-0.49%) |
May 15, 2012 | 40.75 | 41.45 | 40.49 | 40.71 | 283,072 | -0.10(-0.24%) |
May 14, 2012 | 40.79 | 41.37 | 40.64 | 40.81 | 258,947 | -0.43(-1.04%) |
May 11, 2012 | 41.00 | 41.46 | 41.00 | 41.24 | 246,146 | -0.05(-0.12%) |
May 10, 2012 | 41.41 | 41.62 | 40.59 | 41.29 | 307,411 | +0.11(+0.27%) |
May 09, 2012 | 41.04 | 41.39 | 40.86 | 41.18 | 266,823 | -0.40(-0.96%) |
May 08, 2012 | 41.18 | 41.75 | 40.66 | 41.58 | 324,124 | +0.26(+0.63%) |
May 07, 2012 | 41.21 | 41.86 | 41.20 | 41.32 | 246,587 | +0.06(+0.14%) |
May 04, 2012 | 41.65 | 41.86 | 40.97 | 41.26 | 258,224 | -0.75(-1.77%) |
May 03, 2012 | 42.95 | 42.95 | 41.78 | 42.00 | 231,715 | -0.93(-2.18%) |
May 02, 2012 | 42.18 | 43.05 | 41.67 | 42.94 | 218,656 | +0.33(+0.77%) |
May 01, 2012 | 42.64 | 43.72 | 42.18 | 42.61 | 259,733 | -0.03(-0.07%) |
Apr 30, 2012 | 43.84 | 43.88 | 42.61 | 42.64 | 300,801 | -1.41(-3.20%) |
Apr 27, 2012 | 43.07 | 44.22 | 42.90 | 44.05 | 311,301 | +1.00(+2.33%) |
Apr 26, 2012 | 42.79 | 44.73 | 41.29 | 43.05 | 334,984 | +0.26(+0.60%) |
Apr 25, 2012 | 42.04 | 42.92 | 41.83 | 42.79 | 260,095 | +1.37(+3.31%) |
Apr 24, 2012 | 41.58 | 42.01 | 41.22 | 41.42 | 199,762 | -0.07(-0.17%) |
Apr 23, 2012 | 41.29 | 41.64 | 40.80 | 41.49 | 178,879 | -0.68(-1.60%) |
Apr 20, 2012 | 41.71 | 43.01 | 41.71 | 42.16 | 270,325 | +0.81(+1.95%) |
Apr 19, 2012 | 42.17 | 42.68 | 41.09 | 41.36 | 189,853 | -0.78(-1.84%) |
Apr 18, 2012 | 42.23 | 42.38 | 41.87 | 42.13 | 120,563 | -0.46(-1.07%) |
Apr 17, 2012 | 42.40 | 42.95 | 42.40 | 42.59 | 155,151 | +0.69(+1.64%) |
Apr 16, 2012 | 41.96 | 42.56 | 41.33 | 41.90 | 181,017 | +0.14(+0.33%) |
Apr 13, 2012 | 41.94 | 42.23 | 41.58 | 41.76 | 193,514 | -0.42(-0.99%) |
Apr 12, 2012 | 42.10 | 42.70 | 42.06 | 42.18 | 167,194 | +0.13(+0.31%) |
Apr 11, 2012 | 41.19 | 42.06 | 40.82 | 42.05 | 255,308 | +1.32(+3.25%) |
Apr 10, 2012 | 41.64 | 41.77 | 40.72 | 40.73 | 308,943 | -0.92(-2.22%) |
Apr 09, 2012 | 41.14 | 42.13 | 41.10 | 41.65 | 215,332 | -0.40(-0.95%) |
Apr 05, 2012 | 41.90 | 42.34 | 41.82 | 42.05 | 245,481 | -0.14(-0.33%) |
Apr 04, 2012 | 42.09 | 42.37 | 41.70 | 42.19 | 322,386 | -0.60(-1.39%) |
Apr 03, 2012 | 43.98 | 43.99 | 42.45 | 42.79 | 478,273 | -1.28(-2.91%) |
Apr 02, 2012 | 43.58 | 44.20 | 43.29 | 44.07 | 263,066 | +0.44(+1.00%) |
Mar 30, 2012 | 43.49 | 44.02 | 43.49 | 43.63 | 354,174 | +0.54(+1.25%) |
Mar 29, 2012 | 42.48 | 43.44 | 42.48 | 43.10 | 362,326 | +0.42(+0.98%) |
Mar 28, 2012 | 43.28 | 43.35 | 42.14 | 42.68 | 264,586 | -0.66(-1.51%) |
Mar 27, 2012 | 43.77 | 43.98 | 43.33 | 43.33 | 243,471 | -0.44(-1.00%) |
Mar 26, 2012 | 43.62 | 44.08 | 43.35 | 43.77 | 288,528 | +0.65(+1.50%) |
Mar 23, 2012 | 42.69 | 43.16 | 42.15 | 43.13 | 239,628 | +0.41(+0.95%) |
Mar 22, 2012 | 42.12 | 42.97 | 41.92 | 42.72 | 211,290 | +0.10(+0.23%) |
Mar 21, 2012 | 42.66 | 42.96 | 42.47 | 42.62 | 238,247 | +0.07(+0.16%) |
Mar 20, 2012 | 42.22 | 42.91 | 42.13 | 42.55 | 193,854 | -0.04(-0.09%) |
Mar 19, 2012 | 42.73 | 43.29 | 42.38 | 42.59 | 274,049 | -0.14(-0.33%) |
Mar 16, 2012 | 42.94 | 43.02 | 42.59 | 42.73 | 485,179 | -0.16(-0.37%) |
Mar 15, 2012 | 42.19 | 42.89 | 41.93 | 42.89 | 243,218 | +0.60(+1.41%) |
Mar 14, 2012 | 42.63 | 42.97 | 41.96 | 42.29 | 213,789 | -0.45(-1.05%) |
Mar 13, 2012 | 41.95 | 42.74 | 41.72 | 42.74 | 431,235 | +1.01(+2.43%) |
Mar 12, 2012 | 41.58 | 41.97 | 41.32 | 41.72 | 283,526 | +0.08(+0.19%) |
Mar 09, 2012 | 41.03 | 41.75 | 40.90 | 41.64 | 295,305 | +0.63(+1.53%) |
Mar 08, 2012 | 40.15 | 41.15 | 39.78 | 41.02 | 243,504 | +1.23(+3.10%) |
Mar 07, 2012 | 39.45 | 40.06 | 39.30 | 39.79 | 242,622 | +0.35(+0.88%) |
Mar 06, 2012 | 39.54 | 39.80 | 39.14 | 39.44 | 210,626 | -0.56(-1.39%) |
Mar 05, 2012 | 39.33 | 40.30 | 39.22 | 39.99 | 209,008 | +0.49(+1.23%) |
Mar 02, 2012 | 40.45 | 40.45 | 39.14 | 39.51 | 240,638 | -1.01(-2.50%) |
Mar 01, 2012 | 40.44 | 41.02 | 40.35 | 40.52 | 266,694 | +0.29(+0.72%) |
Feb 29, 2012 | 40.39 | 40.75 | 40.16 | 40.23 | 367,651 | -0.05(-0.12%) |
Feb 28, 2012 | 39.95 | 40.45 | 39.49 | 40.28 | 358,872 | +0.33(+0.82%) |
Feb 27, 2012 | 40.07 | 40.62 | 39.76 | 39.95 | 295,996 | -0.33(-0.81%) |
Feb 24, 2012 | 40.60 | 40.64 | 40.22 | 40.28 | 180,715 | -0.20(-0.49%) |
Feb 23, 2012 | 40.04 | 40.65 | 39.41 | 40.48 | 265,249 | +0.41(+1.02%) |
Feb 22, 2012 | 39.71 | 40.40 | 39.56 | 40.07 | 274,851 | +0.29(+0.72%) |
Feb 21, 2012 | 39.87 | 40.25 | 39.52 | 39.79 | 246,717 | -0.14(-0.35%) |
Feb 17, 2012 | 39.93 | 40.22 | 39.51 | 39.93 | 249,395 | +0.05(+0.12%) |
Feb 16, 2012 | 38.74 | 40.00 | 38.70 | 39.88 | 322,071 | +1.15(+2.98%) |
Feb 15, 2012 | 39.09 | 39.52 | 38.58 | 38.72 | 297,920 | -0.24(-0.61%) |
Feb 14, 2012 | 38.81 | 38.99 | 38.54 | 38.96 | 257,559 | -0.02(-0.05%) |
Feb 13, 2012 | 38.68 | 39.46 | 38.55 | 38.98 | 320,199 | +0.68(+1.76%) |
Feb 10, 2012 | 38.23 | 38.72 | 38.12 | 38.31 | 283,221 | -0.42(-1.08%) |
Feb 09, 2012 | 38.45 | 38.94 | 38.15 | 38.72 | 367,044 | +0.50(+1.30%) |
Feb 08, 2012 | 38.83 | 39.12 | 38.07 | 38.23 | 333,379 | -0.63(-1.61%) |
Feb 07, 2012 | 38.28 | 39.19 | 38.23 | 38.85 | 305,745 | +0.58(+1.51%) |
Feb 06, 2012 | 38.40 | 38.73 | 37.95 | 38.28 | 253,474 | -0.47(-1.21%) |
Feb 03, 2012 | 38.23 | 38.84 | 38.16 | 38.74 | 334,823 | +1.25(+3.34%) |
Feb 02, 2012 | 37.90 | 38.27 | 37.42 | 37.49 | 254,873 | -0.34(-0.89%) |
Feb 01, 2012 | 36.10 | 37.87 | 35.93 | 37.83 | 420,978 | +1.83(+5.08%) |
Jan 31, 2012 | 36.56 | 36.88 | 35.91 | 36.00 | 377,383 | -0.26(-0.71%) |
Jan 30, 2012 | 35.41 | 36.42 | 35.41 | 36.26 | 349,929 | +0.49(+1.36%) |
Jan 27, 2012 | 37.73 | 37.79 | 34.79 | 35.77 | 841,004 | -3.20(-8.21%) |
Jan 26, 2012 | 39.14 | 39.18 | 38.56 | 38.97 | 300,525 | +0.02(+0.05%) |
Jan 25, 2012 | 38.36 | 39.28 | 38.21 | 38.95 | 322,187 | +0.57(+1.48%) |
Jan 24, 2012 | 37.37 | 38.49 | 37.37 | 38.38 | 265,526 | +0.83(+2.22%) |
Jan 23, 2012 | 37.74 | 37.97 | 37.11 | 37.55 | 214,164 | -0.31(-0.81%) |
Jan 20, 2012 | 37.41 | 38.13 | 37.35 | 37.86 | 214,943 | +0.34(+0.90%) |
Jan 19, 2012 | 36.82 | 37.70 | 36.70 | 37.52 | 223,819 | +0.85(+2.33%) |
Jan 18, 2012 | 35.63 | 36.76 | 34.82 | 36.67 | 231,343 | +1.00(+2.81%) |
Jan 17, 2012 | 37.25 | 37.45 | 35.60 | 35.66 | 251,500 | -1.34(-3.62%) |
Jan 13, 2012 | 36.20 | 37.06 | 35.96 | 37.00 | 214,209 | +0.22(+0.59%) |
Jan 12, 2012 | 36.81 | 36.95 | 36.38 | 36.79 | 189,243 | -0.03(-0.08%) |
Jan 11, 2012 | 36.27 | 36.88 | 36.27 | 36.82 | 220,286 | +0.33(+0.90%) |
Jan 10, 2012 | 36.17 | 36.66 | 36.14 | 36.49 | 183,333 | +0.83(+2.34%) |
Jan 09, 2012 | 35.83 | 35.86 | 35.18 | 35.65 | 227,158 | -0.08(-0.22%) |
Jan 06, 2012 | 35.92 | 36.19 | 35.09 | 35.73 | 267,025 | -0.31(-0.85%) |
Jan 05, 2012 | 35.07 | 36.12 | 34.37 | 36.04 | 205,511 | +0.78(+2.23%) |
Jan 04, 2012 | 36.11 | 36.12 | 35.03 | 35.26 | 234,499 | -0.35(-0.98%) |
Dec 30, 2011 | 36.42 | 36.42 | 35.54 | 35.60 | 183,738 | -0.81(-2.24%) |
Dec 29, 2011 | 36.00 | 36.83 | 36.00 | 36.42 | 118,989 | +0.68(+1.89%) |
Dec 28, 2011 | 36.53 | 36.53 | 35.59 | 35.74 | 212,298 | -0.81(-2.23%) |
Dec 27, 2011 | 36.14 | 36.75 | 35.83 | 36.56 | 124,045 | +0.33(+0.90%) |
Dec 23, 2011 | 36.19 | 36.76 | 36.00 | 36.23 | 141,848 | +0.07(+0.19%) |
Dec 21, 2011 | 36.69 | 36.70 | 35.25 | 36.16 | 219,408 | -0.75(-2.05%) |
Dec 20, 2011 | 35.82 | 36.99 | 35.82 | 36.91 | 333,605 | +1.92(+5.48%) |
Dec 19, 2011 | 36.35 | 37.06 | 34.94 | 35.00 | 353,988 | -1.14(-3.16%) |
Dec 16, 2011 | 36.12 | 37.13 | 35.84 | 36.14 | 775,585 | +0.26(+0.72%) |
Dec 15, 2011 | 36.02 | 36.34 | 35.26 | 35.88 | 261,894 | +0.36(+1.01%) |
Dec 14, 2011 | 35.40 | 35.70 | 34.93 | 35.52 | 366,196 | -0.23(-0.64%) |
Dec 13, 2011 | 37.02 | 37.58 | 35.61 | 35.75 | 299,186 | -0.96(-2.62%) |
Dec 12, 2011 | 35.32 | 37.06 | 35.32 | 36.72 | 343,207 | -0.93(-2.48%) |
Dec 09, 2011 | 36.17 | 38.22 | 36.11 | 37.65 | 500,495 | +1.53(+4.23%) |
Dec 08, 2011 | 36.59 | 36.69 | 36.04 | 36.12 | 529,999 | -0.87(-2.36%) |
Dec 07, 2011 | 35.84 | 37.25 | 35.53 | 36.99 | 354,065 | +0.75(+2.08%) |
Dec 06, 2011 | 36.91 | 36.95 | 36.09 | 36.24 | 472,559 | -0.80(-2.17%) |
Dec 05, 2011 | 36.96 | 37.37 | 36.60 | 37.04 | 425,650 | +0.69(+1.88%) |
Dec 02, 2011 | 36.17 | 36.88 | 36.00 | 36.36 | 393,056 | +0.69(+1.92%) |