Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,358 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.13 | 1,058,914 | -0.21(-0.47%) |
Nov 28, 2012 | 44.91 | 45.35 | 44.61 | 45.34 | 611,955 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.13 | 44.83 | 45.05 | 562,379 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.13 | 44.68 | 45.08 | 639,193 | -0.04(-0.08%) |
Nov 23, 2012 | 44.99 | 45.13 | 44.83 | 45.12 | 332,033 | +0.26(+0.57%) |
Nov 21, 2012 | 44.60 | 44.89 | 44.46 | 44.86 | 504,700 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.74 | 44.07 | 44.65 | 698,918 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.80 | 44.21 | 44.27 | 1,010,118 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.38 | 43.49 | 44.31 | 1,066,750 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.22 | 43.72 | 43.86 | 1,157,780 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.15 | 1,473,115 | -1.16(-2.57%) |
Nov 13, 2012 | 44.01 | 45.69 | 44.01 | 45.31 | 1,755,124 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.06 | 44.34 | 1,145,452 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.38 | 813,505 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.86 | 44.02 | 1,412,691 | +0.00(+0.00%) |
Nov 07, 2012 | 44.30 | 44.38 | 43.57 | 44.02 | 1,184,316 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.71 | 44.04 | 44.59 | 819,926 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,440 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.09 | 44.12 | 969,567 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.52 | 43.87 | 44.37 | 953,546 | +0.28(+0.64%) |
Oct 31, 2012 | 44.09 | 44.49 | 43.74 | 44.09 | 1,184,676 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,853 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,105 | +0.32(+0.73%) |
Oct 24, 2012 | 43.71 | 44.03 | 43.07 | 43.22 | 1,399,635 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,225 | -0.85(-1.90%) |
Oct 19, 2012 | 44.81 | 44.98 | 44.36 | 44.43 | 882,114 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.12 | 44.42 | 44.98 | 548,498 | +0.45(+1.01%) |
Oct 17, 2012 | 44.74 | 44.74 | 44.40 | 44.53 | 531,535 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.25 | 44.32 | 44.52 | 1,133,768 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.86 | 632,285 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.40 | 523,838 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.05 | 43.18 | 773,004 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.73 | 43.00 | 746,273 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.73 | 42.97 | 827,892 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.19 | 646,422 | -0.16(-0.37%) |
Oct 05, 2012 | 43.11 | 43.57 | 43.00 | 43.35 | 861,257 | +0.39(+0.90%) |
Oct 04, 2012 | 42.51 | 43.15 | 42.49 | 42.96 | 1,119,385 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.52 | 41.85 | 42.40 | 968,710 | +0.62(+1.48%) |
Oct 02, 2012 | 41.63 | 41.94 | 41.50 | 41.79 | 757,256 | +0.29(+0.70%) |
Oct 01, 2012 | 41.18 | 41.53 | 41.07 | 41.49 | 907,971 | +0.46(+1.12%) |
Sep 28, 2012 | 40.73 | 41.15 | 40.45 | 41.04 | 718,595 | +0.11(+0.28%) |
Sep 27, 2012 | 40.38 | 41.12 | 40.35 | 40.92 | 725,665 | +0.66(+1.64%) |
Sep 26, 2012 | 40.53 | 40.58 | 40.21 | 40.26 | 608,109 | -0.21(-0.52%) |
Sep 25, 2012 | 41.14 | 41.19 | 40.46 | 40.47 | 664,880 | -0.60(-1.46%) |
Sep 24, 2012 | 41.17 | 41.38 | 41.04 | 41.07 | 489,600 | -0.33(-0.79%) |
Sep 21, 2012 | 41.87 | 42.09 | 41.34 | 41.40 | 891,794 | -0.29(-0.70%) |
Sep 20, 2012 | 41.90 | 41.92 | 41.57 | 41.69 | 468,987 | -0.24(-0.57%) |
Sep 19, 2012 | 42.39 | 42.42 | 41.90 | 41.93 | 561,528 | -0.42(-1.00%) |
Sep 18, 2012 | 41.96 | 42.35 | 41.79 | 42.35 | 732,756 | +0.39(+0.92%) |
Sep 17, 2012 | 41.57 | 42.06 | 41.51 | 41.96 | 879,222 | +0.25(+0.59%) |
Sep 14, 2012 | 41.26 | 42.01 | 41.14 | 41.72 | 738,670 | +0.46(+1.11%) |
Sep 13, 2012 | 40.76 | 41.31 | 40.43 | 41.26 | 1,119,324 | +0.59(+1.45%) |
Sep 12, 2012 | 41.39 | 41.40 | 40.67 | 40.67 | 714,364 | -0.62(-1.49%) |
Sep 11, 2012 | 40.90 | 41.29 | 40.78 | 41.28 | 559,760 | +0.33(+0.82%) |
Sep 10, 2012 | 41.08 | 41.23 | 40.93 | 40.95 | 503,898 | -0.32(-0.77%) |
Sep 07, 2012 | 41.61 | 41.66 | 41.17 | 41.27 | 518,729 | -0.29(-0.70%) |
Sep 06, 2012 | 40.88 | 41.57 | 40.79 | 41.56 | 884,211 | +0.95(+2.34%) |
Sep 05, 2012 | 40.74 | 40.74 | 40.13 | 40.61 | 836,361 | -0.07(-0.17%) |
Sep 04, 2012 | 40.31 | 40.83 | 40.15 | 40.68 | 683,250 | +0.34(+0.85%) |
Aug 31, 2012 | 40.24 | 40.53 | 39.97 | 40.33 | 679,154 | +0.23(+0.57%) |
Aug 30, 2012 | 40.38 | 40.55 | 40.06 | 40.10 | 651,369 | -0.52(-1.28%) |
Aug 29, 2012 | 40.70 | 40.81 | 40.33 | 40.62 | 605,259 | -0.26(-0.63%) |
Aug 27, 2012 | 41.33 | 41.43 | 40.85 | 40.88 | 619,387 | -0.43(-1.04%) |
Aug 24, 2012 | 40.83 | 41.36 | 40.75 | 41.31 | 782,992 | +0.35(+0.86%) |
Aug 23, 2012 | 40.74 | 41.06 | 40.44 | 40.96 | 994,962 | +0.13(+0.32%) |
Aug 22, 2012 | 40.87 | 41.03 | 40.62 | 40.83 | 817,281 | -0.22(-0.53%) |
Aug 21, 2012 | 41.07 | 41.34 | 40.93 | 41.05 | 761,492 | -0.02(-0.04%) |
Aug 20, 2012 | 41.06 | 41.12 | 40.76 | 41.06 | 503,143 | -0.15(-0.36%) |
Aug 17, 2012 | 40.90 | 41.24 | 40.68 | 41.21 | 862,927 | +0.40(+0.99%) |
Aug 16, 2012 | 40.35 | 40.93 | 40.19 | 40.81 | 781,716 | +0.50(+1.24%) |
Aug 15, 2012 | 40.11 | 40.43 | 39.88 | 40.31 | 732,931 | +0.19(+0.48%) |
Aug 14, 2012 | 40.20 | 40.44 | 39.96 | 40.11 | 692,268 | +0.17(+0.42%) |
Aug 13, 2012 | 40.19 | 40.36 | 39.68 | 39.95 | 1,096,091 | -0.32(-0.81%) |
Aug 10, 2012 | 40.10 | 40.42 | 40.02 | 40.27 | 1,007,746 | +0.15(+0.37%) |
Aug 09, 2012 | 40.78 | 41.20 | 40.06 | 40.12 | 1,704,346 | -0.61(-1.49%) |
Aug 08, 2012 | 40.90 | 41.08 | 40.70 | 40.73 | 715,451 | -0.36(-0.88%) |
Aug 07, 2012 | 40.81 | 41.26 | 40.81 | 41.09 | 739,142 | +0.38(+0.93%) |
Aug 06, 2012 | 40.78 | 40.97 | 40.33 | 40.71 | 731,270 | +0.04(+0.09%) |
Aug 03, 2012 | 40.71 | 40.96 | 40.55 | 40.68 | 757,785 | +0.68(+1.69%) |
Aug 02, 2012 | 40.11 | 40.32 | 39.62 | 40.00 | 1,030,834 | -0.32(-0.81%) |
Aug 01, 2012 | 41.41 | 41.41 | 40.24 | 40.33 | 896,669 | -0.78(-1.90%) |
Jul 31, 2012 | 41.56 | 41.60 | 40.94 | 41.11 | 1,083,549 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,346 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,820,997 | +0.08(+0.19%) |
Jul 26, 2012 | 42.83 | 43.43 | 39.91 | 41.22 | 3,357,430 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,074 | +0.22(+0.52%) |
Jul 24, 2012 | 42.48 | 42.78 | 42.11 | 42.34 | 954,248 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,655 | -0.13(-0.31%) |
Jul 20, 2012 | 42.60 | 42.93 | 42.49 | 42.55 | 518,617 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.05 | 624,661 | +0.10(+0.22%) |
Jul 18, 2012 | 42.69 | 43.27 | 42.65 | 42.95 | 847,850 | -0.05(-0.12%) |
Jul 17, 2012 | 42.54 | 43.00 | 42.32 | 43.00 | 681,578 | +0.57(+1.34%) |
Jul 16, 2012 | 42.60 | 42.75 | 41.85 | 42.43 | 1,116,727 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,267 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.76 | 931,867 | +0.10(+0.23%) |
Jul 11, 2012 | 41.60 | 41.89 | 41.35 | 41.66 | 1,231,824 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.18 | 41.51 | 1,236,012 | +0.21(+0.51%) |
Jul 09, 2012 | 41.18 | 41.33 | 40.93 | 41.30 | 556,087 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.76 | 41.24 | 951,062 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.96 | 41.49 | 41.73 | 1,003,706 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,035 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.12 | 41.01 | 41.92 | 1,487,643 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.29 | 40.90 | 1,271,669 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.46 | 39.80 | 880,113 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.24 | 39.79 | 40.04 | 627,578 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.82 | 1,164,583 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,532 | -1.13(-2.77%) |
Jun 22, 2012 | 40.75 | 41.01 | 40.37 | 40.82 | 2,541,076 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.31 | 40.46 | 1,092,396 | -0.64(-1.56%) |
Jun 20, 2012 | 41.26 | 41.33 | 40.85 | 41.10 | 848,094 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.25 | 1,113,272 | -0.17(-0.40%) |
Jun 18, 2012 | 41.46 | 41.62 | 41.20 | 41.41 | 1,194,780 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,697 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,622 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.68 | 1,209,345 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.32 | 40.69 | 1,275,631 | +0.32(+0.80%) |
Jun 11, 2012 | 41.32 | 41.38 | 40.31 | 40.36 | 1,419,812 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.12 | 1,321,337 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.72 | 40.04 | 40.12 | 1,460,876 | +0.30(+0.75%) |
Jun 06, 2012 | 38.95 | 39.83 | 38.95 | 39.83 | 1,245,827 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.74 | 38.12 | 38.73 | 1,150,689 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.75 | 38.28 | 1,202,363 | +0.25(+0.65%) |
Jun 01, 2012 | 39.17 | 39.35 | 38.03 | 38.03 | 1,692,550 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.32 | 39.64 | 1,286,174 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.68 | 39.69 | 814,213 | -0.76(-1.89%) |
May 29, 2012 | 40.38 | 40.48 | 39.95 | 40.46 | 1,201,104 | +0.39(+0.99%) |
May 25, 2012 | 39.97 | 40.14 | 39.82 | 40.06 | 747,192 | +0.16(+0.40%) |
May 24, 2012 | 39.75 | 40.06 | 39.44 | 39.90 | 946,128 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.67 | 38.71 | 39.60 | 1,218,607 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.95 | 39.24 | 39.33 | 1,185,220 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.04 | 39.57 | 1,146,571 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 40.00 | 38.80 | 38.90 | 1,138,637 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.50 | 39.65 | 39.66 | 1,059,180 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.18 | 40.37 | 1,095,374 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 884,945 | +0.10(+0.24%) |
May 14, 2012 | 40.07 | 40.57 | 39.87 | 40.31 | 875,758 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.01 | 40.43 | 862,012 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.28 | 907,421 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.67 | 1,091,417 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,348 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,605 | +0.52(+1.29%) |
May 04, 2012 | 40.43 | 40.43 | 39.75 | 39.95 | 1,008,797 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.88 | 40.56 | 1,971,541 | +0.58(+1.44%) |
May 02, 2012 | 39.81 | 40.15 | 39.76 | 39.98 | 1,074,517 | -0.17(-0.44%) |
May 01, 2012 | 40.16 | 40.34 | 39.87 | 40.16 | 852,331 | +0.10(+0.26%) |
Apr 30, 2012 | 40.26 | 40.51 | 40.00 | 40.05 | 813,426 | -0.29(-0.72%) |
Apr 27, 2012 | 40.63 | 40.64 | 40.17 | 40.34 | 1,071,729 | -0.16(-0.39%) |
Apr 26, 2012 | 38.91 | 41.29 | 38.91 | 40.50 | 2,011,865 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,531 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.20 | 680,433 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.62 | 38.02 | 38.58 | 707,359 | -0.27(-0.70%) |
Apr 20, 2012 | 38.49 | 39.07 | 38.45 | 38.85 | 709,607 | +0.47(+1.23%) |
Apr 19, 2012 | 38.77 | 38.96 | 38.23 | 38.38 | 501,576 | -0.31(-0.81%) |
Apr 18, 2012 | 38.89 | 38.94 | 38.60 | 38.70 | 557,150 | -0.31(-0.78%) |
Apr 17, 2012 | 38.63 | 39.16 | 38.56 | 39.00 | 860,898 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.34 | 928,228 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.13 | 38.28 | 756,531 | -0.22(-0.57%) |
Apr 12, 2012 | 38.01 | 38.61 | 37.99 | 38.50 | 629,313 | +0.52(+1.38%) |
Apr 11, 2012 | 37.57 | 38.00 | 37.45 | 37.98 | 668,195 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.78 | 37.15 | 37.15 | 624,203 | -0.62(-1.64%) |
Apr 09, 2012 | 37.73 | 37.84 | 37.47 | 37.77 | 443,716 | -0.53(-1.39%) |
Apr 05, 2012 | 38.20 | 38.36 | 38.02 | 38.30 | 448,536 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.61 | 38.30 | 38.36 | 554,308 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.96 | 844,849 | -0.21(-0.54%) |
Apr 02, 2012 | 38.63 | 39.22 | 38.49 | 39.17 | 1,295,944 | +0.48(+1.24%) |
Mar 30, 2012 | 38.34 | 38.77 | 38.31 | 38.69 | 977,460 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.15 | 37.70 | 38.04 | 1,017,181 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,266 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,245,963 | -0.36(-0.92%) |
Mar 26, 2012 | 38.76 | 38.93 | 38.59 | 38.93 | 729,009 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.42 | 37.84 | 38.39 | 770,433 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.20 | 37.69 | 38.13 | 932,504 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.07 | 790,124 | -0.08(-0.21%) |
Mar 20, 2012 | 38.15 | 38.35 | 37.84 | 38.15 | 799,199 | -0.20(-0.52%) |
Mar 19, 2012 | 38.55 | 38.59 | 38.21 | 38.35 | 1,121,772 | -0.07(-0.18%) |
Mar 16, 2012 | 38.63 | 38.77 | 38.18 | 38.42 | 1,317,451 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.07 | 38.63 | 946,570 | +0.26(+0.68%) |
Mar 14, 2012 | 38.68 | 38.86 | 38.29 | 38.37 | 783,635 | -0.31(-0.81%) |
Mar 13, 2012 | 38.68 | 38.77 | 38.42 | 38.69 | 1,018,305 | +0.15(+0.39%) |
Mar 12, 2012 | 37.79 | 38.91 | 36.96 | 38.54 | 2,211,326 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,476 | +0.09(+0.24%) |
Mar 08, 2012 | 36.76 | 37.23 | 36.76 | 37.17 | 991,167 | +0.60(+1.65%) |
Mar 07, 2012 | 36.19 | 36.74 | 36.13 | 36.57 | 419,239 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.13 | 36.18 | 693,352 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.40 | 36.73 | 498,110 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.54 | 36.57 | 854,657 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,688 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.56 | 36.75 | 698,095 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.74 | 37.10 | 497,125 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,401 | +0.01(+0.02%) |
Feb 24, 2012 | 37.02 | 37.15 | 36.80 | 37.05 | 426,797 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,192 | +0.04(+0.12%) |
Feb 22, 2012 | 36.69 | 37.20 | 36.69 | 37.02 | 705,641 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.89 | 634,834 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,117 | +0.06(+0.16%) |
Feb 16, 2012 | 36.70 | 37.10 | 36.68 | 37.04 | 516,448 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.42 | 36.50 | 36.59 | 700,365 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.30 | 872,237 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.51 | 37.20 | 37.30 | 1,108,474 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,089 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,381 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.08 | 34.29 | 1,051,697 | -0.23(-0.68%) |
Feb 07, 2012 | 34.41 | 34.55 | 34.27 | 34.53 | 459,026 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.69 | 34.15 | 34.57 | 840,460 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,753 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.54 | 34.01 | 34.03 | 722,096 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.58 | 34.08 | 34.40 | 745,839 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,555 | -0.22(-0.64%) |
Jan 30, 2012 | 33.88 | 34.27 | 33.86 | 34.14 | 562,003 | -0.09(-0.25%) |
Jan 27, 2012 | 34.00 | 34.37 | 34.00 | 34.22 | 695,137 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,609 | -0.44(-1.28%) |
Jan 25, 2012 | 34.28 | 34.75 | 34.14 | 34.62 | 403,215 | +0.36(+1.04%) |
Jan 24, 2012 | 34.08 | 34.42 | 34.03 | 34.26 | 713,801 | -0.05(-0.15%) |
Jan 23, 2012 | 34.40 | 34.76 | 34.19 | 34.31 | 433,370 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.42 | 534,509 | -0.25(-0.73%) |
Jan 19, 2012 | 34.08 | 34.75 | 34.08 | 34.67 | 749,886 | +0.57(+1.69%) |
Jan 18, 2012 | 34.01 | 34.23 | 33.87 | 34.09 | 604,776 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,150 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 34.00 | 33.61 | 33.89 | 553,438 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.34 | 33.85 | 34.02 | 776,044 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.14 | 34.25 | 654,558 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.47 | 34.08 | 34.45 | 735,608 | +0.54(+1.59%) |
Jan 09, 2012 | 33.94 | 33.95 | 33.61 | 33.91 | 471,880 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.95 | 33.30 | 33.89 | 811,633 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,023 | -0.01(-0.03%) |
Jan 04, 2012 | 33.67 | 33.76 | 33.39 | 33.45 | 932,084 | -0.27(-0.80%) |
Dec 30, 2011 | 33.76 | 34.02 | 33.71 | 33.72 | 313,219 | -0.04(-0.13%) |
Dec 29, 2011 | 33.56 | 33.81 | 33.54 | 33.76 | 489,688 | +0.37(+1.09%) |
Dec 28, 2011 | 34.00 | 34.00 | 33.36 | 33.40 | 459,815 | -0.66(-1.94%) |
Dec 27, 2011 | 33.98 | 34.17 | 33.88 | 34.06 | 260,050 | +0.03(+0.10%) |
Dec 23, 2011 | 33.91 | 34.02 | 33.60 | 34.02 | 381,170 | +0.72(+2.17%) |
Dec 21, 2011 | 33.51 | 33.59 | 32.78 | 33.30 | 888,373 | -0.30(-0.88%) |
Dec 20, 2011 | 33.17 | 33.75 | 33.07 | 33.60 | 1,106,101 | +1.00(+3.07%) |
Dec 19, 2011 | 32.98 | 33.15 | 32.47 | 32.60 | 839,304 | -0.24(-0.74%) |
Dec 16, 2011 | 33.05 | 33.26 | 32.75 | 32.84 | 1,499,458 | +0.00(+0.00%) |
Dec 15, 2011 | 32.91 | 33.02 | 32.65 | 32.84 | 1,168,751 | +0.33(+1.02%) |
Dec 14, 2011 | 32.31 | 32.65 | 32.22 | 32.51 | 1,255,468 | +0.09(+0.27%) |
Dec 13, 2011 | 32.70 | 32.89 | 32.26 | 32.42 | 1,029,000 | -0.10(-0.29%) |
Dec 12, 2011 | 32.78 | 32.80 | 32.33 | 32.52 | 892,073 | -0.57(-1.74%) |
Dec 09, 2011 | 32.39 | 33.21 | 32.18 | 33.09 | 872,998 | +0.84(+2.62%) |
Dec 08, 2011 | 32.39 | 32.81 | 32.20 | 32.25 | 1,341,744 | -0.30(-0.91%) |
Dec 07, 2011 | 32.67 | 32.67 | 32.04 | 32.54 | 1,621,897 | -0.31(-0.95%) |
Dec 06, 2011 | 32.86 | 32.95 | 32.47 | 32.86 | 1,543,473 | +0.04(+0.13%) |
Dec 05, 2011 | 32.79 | 33.02 | 32.54 | 32.81 | 1,154,940 | +0.44(+1.34%) |
Dec 02, 2011 | 32.45 | 32.62 | 32.34 | 32.38 | 1,242,111 | +0.16(+0.49%) |