Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.43 | 43.68 | 42.11 | 43.22 | 62,859 | +0.71(+1.68%) |
Dec 28, 2012 | 42.88 | 43.30 | 42.48 | 42.51 | 54,840 | -0.48(-1.13%) |
Dec 27, 2012 | 42.95 | 43.23 | 42.34 | 42.99 | 50,949 | +0.20(+0.46%) |
Dec 26, 2012 | 42.82 | 43.21 | 42.34 | 42.80 | 44,463 | +0.01(+0.02%) |
Dec 24, 2012 | 42.69 | 43.23 | 42.37 | 42.79 | 29,661 | +0.02(+0.04%) |
Dec 21, 2012 | 42.72 | 42.93 | 41.70 | 42.77 | 271,410 | -0.17(-0.40%) |
Dec 20, 2012 | 42.67 | 43.03 | 42.67 | 42.94 | 78,108 | +0.17(+0.40%) |
Dec 19, 2012 | 42.48 | 43.13 | 42.34 | 42.77 | 79,191 | +0.24(+0.55%) |
Dec 18, 2012 | 42.35 | 42.67 | 42.08 | 42.54 | 81,143 | +0.34(+0.81%) |
Dec 17, 2012 | 41.61 | 42.31 | 41.16 | 42.20 | 69,508 | +0.71(+1.72%) |
Dec 14, 2012 | 41.46 | 41.88 | 41.23 | 41.48 | 61,343 | -0.19(-0.46%) |
Dec 13, 2012 | 42.41 | 42.54 | 41.21 | 41.68 | 82,303 | -0.62(-1.47%) |
Dec 12, 2012 | 42.32 | 42.60 | 42.12 | 42.30 | 47,116 | +0.19(+0.46%) |
Dec 11, 2012 | 41.74 | 42.27 | 41.41 | 42.10 | 84,772 | +0.39(+0.93%) |
Dec 10, 2012 | 41.44 | 41.98 | 41.06 | 41.71 | 58,385 | +0.23(+0.55%) |
Dec 07, 2012 | 41.47 | 41.63 | 41.06 | 41.49 | 40,443 | +0.12(+0.29%) |
Dec 06, 2012 | 41.17 | 41.49 | 41.00 | 41.37 | 60,255 | -0.04(-0.10%) |
Dec 05, 2012 | 41.33 | 41.93 | 40.96 | 41.41 | 105,823 | +0.36(+0.89%) |
Dec 04, 2012 | 41.15 | 41.15 | 40.67 | 41.05 | 103,727 | +0.17(+0.41%) |
Nov 30, 2012 | 40.87 | 41.33 | 40.31 | 40.88 | 305,777 | +0.19(+0.46%) |
Nov 29, 2012 | 40.65 | 40.89 | 40.47 | 40.69 | 72,558 | +0.30(+0.73%) |
Nov 28, 2012 | 40.00 | 40.51 | 39.31 | 40.40 | 90,608 | +0.22(+0.55%) |
Nov 27, 2012 | 40.39 | 40.39 | 40.04 | 40.18 | 39,934 | -0.11(-0.27%) |
Nov 26, 2012 | 40.16 | 40.40 | 39.84 | 40.29 | 46,236 | +0.04(+0.11%) |
Nov 23, 2012 | 39.23 | 40.25 | 39.23 | 40.24 | 21,058 | +1.02(+2.61%) |
Nov 21, 2012 | 38.89 | 39.30 | 38.84 | 39.22 | 82,988 | +0.34(+0.87%) |
Nov 20, 2012 | 38.75 | 39.12 | 38.10 | 38.88 | 115,732 | -0.01(-0.02%) |
Nov 19, 2012 | 39.22 | 39.60 | 38.02 | 38.89 | 137,912 | +0.00(+0.00%) |
Nov 16, 2012 | 38.89 | 40.20 | 35.02 | 38.89 | 351,636 | -2.54(-6.14%) |
Nov 15, 2012 | 41.05 | 41.68 | 40.59 | 41.44 | 83,003 | +0.52(+1.26%) |
Nov 14, 2012 | 41.64 | 41.94 | 40.86 | 40.92 | 49,138 | -0.53(-1.28%) |
Nov 13, 2012 | 41.88 | 42.70 | 38.96 | 41.45 | 41,050 | -0.58(-1.39%) |
Nov 12, 2012 | 42.10 | 42.76 | 40.60 | 42.04 | 25,849 | -0.03(-0.06%) |
Nov 09, 2012 | 41.44 | 42.51 | 39.99 | 42.06 | 51,189 | +0.29(+0.69%) |
Nov 08, 2012 | 42.42 | 42.53 | 40.80 | 41.77 | 43,140 | -0.67(-1.57%) |
Nov 07, 2012 | 42.53 | 42.65 | 42.34 | 42.44 | 73,821 | -0.50(-1.16%) |
Nov 06, 2012 | 43.07 | 43.23 | 42.71 | 42.94 | 50,834 | +0.14(+0.34%) |
Nov 05, 2012 | 42.61 | 42.95 | 40.29 | 42.80 | 54,246 | +0.31(+0.74%) |
Nov 02, 2012 | 43.02 | 43.02 | 42.48 | 42.48 | 50,542 | -0.46(-1.08%) |
Nov 01, 2012 | 42.59 | 43.24 | 42.38 | 42.95 | 94,342 | +0.33(+0.77%) |
Oct 31, 2012 | 42.84 | 43.02 | 41.95 | 42.62 | 70,341 | -0.14(-0.34%) |
Oct 26, 2012 | 43.44 | 42.76 | 42.76 | 42.76 | 69,312 | -0.55(-1.27%) |
Oct 25, 2012 | 43.52 | 43.99 | 43.15 | 43.31 | 31,758 | -0.03(-0.06%) |
Oct 24, 2012 | 43.94 | 43.96 | 42.79 | 43.34 | 41,450 | -0.25(-0.56%) |
Oct 23, 2012 | 43.78 | 44.12 | 43.49 | 43.58 | 42,383 | -0.06(-0.14%) |
Oct 19, 2012 | 44.73 | 45.16 | 43.46 | 43.64 | 55,175 | -1.56(-3.45%) |
Oct 18, 2012 | 45.58 | 46.01 | 44.98 | 45.21 | 42,454 | -0.27(-0.59%) |
Oct 17, 2012 | 44.76 | 45.65 | 44.56 | 45.48 | 105,066 | +0.84(+1.87%) |
Oct 16, 2012 | 44.63 | 45.09 | 44.34 | 44.64 | 142,834 | +0.42(+0.96%) |
Oct 15, 2012 | 44.34 | 44.55 | 43.55 | 44.22 | 58,035 | +0.14(+0.31%) |
Oct 12, 2012 | 44.45 | 44.80 | 43.68 | 44.08 | 34,507 | -0.28(-0.63%) |
Oct 11, 2012 | 44.71 | 44.80 | 43.67 | 44.36 | 72,831 | +0.15(+0.34%) |
Oct 10, 2012 | 44.97 | 45.07 | 43.95 | 44.21 | 56,844 | -0.55(-1.23%) |
Oct 09, 2012 | 44.97 | 45.74 | 44.67 | 44.76 | 41,954 | -0.27(-0.60%) |
Oct 08, 2012 | 44.79 | 45.66 | 44.61 | 45.03 | 64,528 | -0.02(-0.04%) |
Oct 05, 2012 | 45.99 | 46.23 | 45.05 | 45.05 | 99,498 | -0.79(-1.73%) |
Oct 04, 2012 | 45.48 | 46.07 | 45.37 | 45.84 | 50,158 | +0.42(+0.93%) |
Oct 03, 2012 | 46.08 | 46.16 | 45.24 | 45.42 | 46,611 | -0.59(-1.29%) |
Oct 02, 2012 | 45.95 | 46.25 | 45.61 | 46.01 | 64,527 | +0.13(+0.28%) |
Oct 01, 2012 | 45.65 | 46.50 | 45.28 | 45.88 | 86,500 | +0.61(+1.34%) |
Sep 28, 2012 | 45.16 | 45.65 | 44.70 | 45.27 | 60,273 | -0.19(-0.41%) |
Sep 27, 2012 | 44.10 | 45.66 | 43.95 | 45.46 | 41,061 | +1.46(+3.32%) |
Sep 26, 2012 | 44.34 | 44.34 | 43.71 | 44.00 | 61,115 | -0.09(-0.21%) |
Sep 25, 2012 | 46.00 | 46.05 | 43.89 | 44.09 | 105,106 | -1.62(-3.55%) |
Sep 24, 2012 | 45.45 | 45.88 | 44.83 | 45.71 | 56,750 | +0.08(+0.19%) |
Sep 21, 2012 | 46.09 | 46.30 | 45.48 | 45.63 | 147,663 | +0.09(+0.20%) |
Sep 20, 2012 | 45.28 | 45.81 | 45.28 | 45.54 | 46,210 | +0.11(+0.24%) |
Sep 19, 2012 | 46.01 | 46.49 | 45.36 | 45.43 | 47,760 | -0.56(-1.21%) |
Sep 18, 2012 | 45.63 | 46.05 | 45.46 | 45.98 | 44,507 | +0.07(+0.15%) |
Sep 17, 2012 | 45.81 | 46.09 | 45.44 | 45.92 | 38,475 | -0.04(-0.09%) |
Sep 14, 2012 | 45.85 | 46.19 | 45.58 | 45.96 | 90,714 | +0.46(+1.00%) |
Sep 13, 2012 | 44.46 | 45.77 | 44.46 | 45.50 | 71,622 | +0.90(+2.01%) |
Sep 12, 2012 | 45.12 | 45.17 | 44.37 | 44.61 | 75,744 | -0.27(-0.60%) |
Sep 11, 2012 | 44.58 | 45.10 | 44.38 | 44.88 | 88,632 | +0.46(+1.05%) |
Sep 10, 2012 | 44.28 | 44.61 | 43.95 | 44.41 | 106,318 | +0.00(+0.00%) |
Sep 07, 2012 | 44.76 | 44.81 | 44.16 | 44.41 | 60,221 | -0.14(-0.30%) |
Sep 06, 2012 | 43.52 | 44.55 | 43.35 | 44.55 | 121,882 | +1.35(+3.13%) |
Sep 05, 2012 | 42.94 | 43.29 | 42.87 | 43.19 | 83,715 | +0.09(+0.21%) |
Sep 04, 2012 | 42.91 | 43.24 | 42.29 | 43.10 | 231,927 | +0.40(+0.92%) |
Aug 31, 2012 | 42.46 | 42.87 | 42.03 | 42.71 | 122,550 | +0.42(+0.99%) |
Aug 30, 2012 | 42.37 | 42.81 | 42.09 | 42.29 | 53,152 | -0.20(-0.47%) |
Aug 29, 2012 | 42.57 | 42.89 | 42.40 | 42.49 | 40,820 | -0.10(-0.24%) |
Aug 27, 2012 | 41.87 | 42.60 | 41.47 | 42.59 | 117,553 | +1.05(+2.53%) |
Aug 24, 2012 | 41.65 | 42.00 | 41.24 | 41.54 | 23,427 | -0.32(-0.76%) |
Aug 23, 2012 | 41.66 | 42.05 | 41.29 | 41.86 | 53,521 | +0.18(+0.42%) |
Aug 22, 2012 | 42.02 | 42.16 | 41.43 | 41.68 | 188,710 | -0.34(-0.80%) |
Aug 21, 2012 | 42.57 | 43.26 | 41.97 | 42.02 | 53,537 | -0.67(-1.58%) |
Aug 20, 2012 | 42.55 | 42.75 | 42.26 | 42.69 | 30,043 | -0.14(-0.33%) |
Aug 17, 2012 | 42.08 | 42.87 | 42.00 | 42.83 | 37,633 | +0.60(+1.41%) |
Aug 16, 2012 | 41.65 | 42.64 | 41.03 | 42.24 | 44,716 | +0.60(+1.43%) |
Aug 15, 2012 | 41.33 | 42.03 | 38.89 | 41.64 | 49,828 | +0.08(+0.20%) |
Aug 14, 2012 | 42.06 | 42.34 | 41.46 | 41.55 | 56,120 | -0.40(-0.96%) |
Aug 13, 2012 | 42.03 | 42.23 | 41.18 | 41.96 | 55,894 | -0.34(-0.81%) |
Aug 10, 2012 | 41.66 | 42.71 | 41.66 | 42.30 | 93,417 | +0.23(+0.54%) |
Aug 09, 2012 | 43.24 | 43.45 | 41.94 | 42.08 | 78,141 | -1.32(-3.04%) |
Aug 08, 2012 | 42.66 | 43.59 | 42.54 | 43.40 | 75,194 | +0.26(+0.60%) |
Aug 07, 2012 | 42.87 | 43.59 | 42.66 | 43.13 | 123,067 | +0.35(+0.83%) |
Aug 06, 2012 | 41.45 | 44.45 | 41.45 | 42.78 | 150,086 | +1.16(+2.79%) |
Aug 03, 2012 | 39.28 | 41.70 | 38.58 | 41.62 | 191,752 | +5.46(+15.11%) |
Aug 02, 2012 | 35.72 | 36.60 | 35.02 | 36.16 | 66,256 | +0.13(+0.37%) |
Aug 01, 2012 | 36.59 | 36.81 | 35.97 | 36.02 | 97,414 | -0.51(-1.40%) |
Jul 31, 2012 | 36.02 | 36.71 | 36.02 | 36.54 | 78,360 | +0.50(+1.38%) |
Jul 30, 2012 | 35.81 | 36.45 | 35.81 | 36.04 | 57,133 | +0.28(+0.78%) |
Jul 27, 2012 | 34.98 | 36.16 | 34.86 | 35.76 | 62,016 | +0.80(+2.28%) |
Jul 26, 2012 | 35.07 | 35.18 | 34.53 | 34.97 | 56,743 | +0.36(+1.04%) |
Jul 25, 2012 | 33.46 | 35.16 | 33.46 | 34.60 | 70,307 | +1.44(+4.33%) |
Jul 24, 2012 | 33.34 | 33.44 | 32.85 | 33.17 | 77,287 | -0.12(-0.35%) |
Jul 23, 2012 | 32.79 | 33.53 | 32.61 | 33.28 | 88,886 | +0.10(+0.30%) |
Jul 20, 2012 | 32.81 | 33.67 | 32.11 | 33.18 | 80,425 | +0.01(+0.03%) |
Jul 19, 2012 | 33.42 | 33.62 | 33.06 | 33.17 | 36,254 | -0.14(-0.43%) |
Jul 18, 2012 | 32.88 | 33.55 | 32.83 | 33.32 | 37,323 | +0.51(+1.56%) |
Jul 17, 2012 | 32.75 | 33.22 | 32.52 | 32.81 | 58,093 | +0.20(+0.62%) |
Jul 16, 2012 | 32.63 | 33.00 | 32.54 | 32.60 | 51,955 | -0.20(-0.62%) |
Jul 13, 2012 | 32.01 | 32.91 | 31.79 | 32.81 | 100,800 | +0.98(+3.06%) |
Jul 12, 2012 | 31.94 | 32.02 | 31.52 | 31.83 | 113,425 | -0.24(-0.76%) |
Jul 11, 2012 | 31.96 | 32.15 | 31.80 | 32.07 | 96,173 | -0.15(-0.47%) |
Jul 10, 2012 | 32.99 | 33.02 | 32.19 | 32.23 | 59,493 | -0.47(-1.44%) |
Jul 09, 2012 | 32.70 | 32.97 | 32.38 | 32.70 | 155,603 | -0.20(-0.61%) |
Jul 06, 2012 | 33.28 | 33.56 | 32.66 | 32.90 | 41,539 | -0.82(-2.42%) |
Jul 05, 2012 | 33.90 | 34.10 | 33.54 | 33.71 | 52,800 | -0.39(-1.16%) |
Jul 03, 2012 | 32.96 | 34.12 | 32.96 | 34.11 | 52,870 | +1.01(+3.05%) |
Jul 02, 2012 | 32.56 | 33.13 | 31.91 | 33.10 | 125,316 | +0.70(+2.15%) |
Jun 29, 2012 | 32.35 | 32.49 | 31.95 | 32.40 | 106,320 | +0.70(+2.20%) |
Jun 28, 2012 | 31.77 | 31.94 | 31.33 | 31.70 | 58,901 | -0.18(-0.58%) |
Jun 27, 2012 | 31.86 | 32.17 | 31.65 | 31.89 | 71,603 | +0.13(+0.42%) |
Jun 26, 2012 | 31.70 | 31.99 | 31.65 | 31.75 | 101,668 | +0.03(+0.08%) |
Jun 25, 2012 | 31.38 | 31.87 | 31.16 | 31.73 | 79,340 | -0.16(-0.50%) |
Jun 22, 2012 | 31.59 | 31.94 | 31.20 | 31.89 | 197,950 | +0.38(+1.20%) |
Jun 21, 2012 | 31.98 | 32.11 | 31.43 | 31.51 | 125,325 | -0.52(-1.63%) |
Jun 20, 2012 | 32.32 | 32.44 | 31.98 | 32.03 | 116,553 | -0.22(-0.68%) |
Jun 19, 2012 | 32.07 | 32.35 | 31.90 | 32.25 | 72,755 | +0.42(+1.32%) |
Jun 18, 2012 | 31.56 | 32.07 | 31.51 | 31.83 | 74,673 | -0.05(-0.16%) |
Jun 15, 2012 | 31.63 | 32.19 | 31.63 | 31.88 | 158,607 | +0.10(+0.32%) |
Jun 14, 2012 | 31.23 | 31.81 | 31.16 | 31.78 | 65,074 | +0.47(+1.50%) |
Jun 13, 2012 | 31.49 | 31.70 | 30.97 | 31.31 | 109,505 | -0.33(-1.04%) |
Jun 12, 2012 | 31.33 | 31.93 | 31.07 | 31.64 | 135,500 | +0.39(+1.24%) |
Jun 11, 2012 | 31.96 | 31.96 | 31.23 | 31.25 | 70,902 | -0.40(-1.27%) |
Jun 08, 2012 | 31.67 | 31.95 | 31.20 | 31.65 | 77,586 | -0.03(-0.08%) |
Jun 07, 2012 | 31.99 | 32.13 | 31.57 | 31.68 | 77,958 | +0.18(+0.59%) |
Jun 06, 2012 | 31.68 | 31.92 | 31.40 | 31.49 | 172,173 | +0.02(+0.05%) |
Jun 05, 2012 | 31.45 | 31.73 | 31.15 | 31.48 | 94,506 | -0.07(-0.21%) |
Jun 04, 2012 | 31.75 | 31.97 | 31.34 | 31.54 | 56,535 | -0.13(-0.42%) |
Jun 01, 2012 | 31.66 | 32.15 | 31.39 | 31.68 | 105,824 | -0.60(-1.86%) |
May 31, 2012 | 32.41 | 32.45 | 31.83 | 32.28 | 109,260 | -0.02(-0.05%) |
May 30, 2012 | 33.01 | 33.01 | 32.22 | 32.30 | 72,196 | -1.12(-3.35%) |
May 29, 2012 | 32.90 | 33.73 | 32.86 | 33.41 | 52,223 | +0.61(+1.86%) |
May 25, 2012 | 33.26 | 33.26 | 32.63 | 32.80 | 57,437 | -0.32(-0.96%) |
May 24, 2012 | 33.69 | 33.69 | 32.74 | 33.12 | 59,999 | -0.47(-1.39%) |
May 23, 2012 | 32.90 | 33.63 | 32.75 | 33.59 | 40,885 | +0.32(+0.95%) |
May 22, 2012 | 33.94 | 34.07 | 33.11 | 33.27 | 73,764 | -0.73(-2.16%) |
May 21, 2012 | 33.40 | 34.17 | 33.13 | 34.01 | 83,119 | +0.63(+1.88%) |
May 18, 2012 | 33.20 | 33.71 | 33.07 | 33.38 | 105,044 | +0.16(+0.48%) |
May 17, 2012 | 33.71 | 33.91 | 33.17 | 33.22 | 67,753 | -0.58(-1.73%) |
May 16, 2012 | 34.35 | 34.51 | 33.45 | 33.81 | 61,530 | -0.53(-1.53%) |
May 15, 2012 | 34.42 | 34.77 | 34.24 | 34.33 | 43,066 | +0.02(+0.05%) |
May 14, 2012 | 34.52 | 34.73 | 34.27 | 34.32 | 115,493 | -0.41(-1.18%) |
May 11, 2012 | 34.74 | 34.90 | 34.52 | 34.73 | 108,512 | -0.18(-0.50%) |
May 10, 2012 | 34.93 | 35.18 | 34.65 | 34.90 | 96,504 | +0.25(+0.72%) |
May 09, 2012 | 34.67 | 35.25 | 34.32 | 34.65 | 86,587 | -0.45(-1.28%) |
May 08, 2012 | 34.65 | 35.20 | 34.62 | 35.10 | 86,523 | +0.45(+1.30%) |
May 07, 2012 | 34.66 | 35.11 | 34.11 | 34.65 | 140,053 | -0.08(-0.24%) |
May 04, 2012 | 37.62 | 37.91 | 33.91 | 34.73 | 343,087 | -4.38(-11.21%) |
May 03, 2012 | 40.48 | 40.48 | 38.89 | 39.12 | 117,817 | -1.47(-3.62%) |
May 02, 2012 | 39.63 | 40.95 | 39.11 | 40.59 | 100,491 | +0.83(+2.08%) |
May 01, 2012 | 40.08 | 40.57 | 39.75 | 39.76 | 106,916 | -0.29(-0.73%) |
Apr 30, 2012 | 40.54 | 40.54 | 39.94 | 40.05 | 65,327 | -0.41(-1.01%) |
Apr 27, 2012 | 40.14 | 41.10 | 39.87 | 40.46 | 168,626 | +0.31(+0.77%) |
Apr 26, 2012 | 39.83 | 40.53 | 39.83 | 40.15 | 49,069 | +0.13(+0.31%) |
Apr 25, 2012 | 39.94 | 40.53 | 39.72 | 40.03 | 71,068 | +0.71(+1.81%) |
Apr 24, 2012 | 39.16 | 39.68 | 38.87 | 39.32 | 46,318 | +0.09(+0.23%) |
Apr 23, 2012 | 39.28 | 39.35 | 38.56 | 39.23 | 50,033 | -0.73(-1.82%) |
Apr 20, 2012 | 40.48 | 40.48 | 39.83 | 39.95 | 75,659 | +0.08(+0.21%) |
Apr 19, 2012 | 40.24 | 40.57 | 39.78 | 39.87 | 81,762 | -0.51(-1.26%) |
Apr 18, 2012 | 40.70 | 41.00 | 40.04 | 40.38 | 38,279 | -0.41(-1.00%) |
Apr 17, 2012 | 40.49 | 41.26 | 40.49 | 40.79 | 89,182 | +0.68(+1.69%) |
Apr 16, 2012 | 40.13 | 40.39 | 39.87 | 40.11 | 104,580 | -0.08(-0.21%) |
Apr 13, 2012 | 40.85 | 40.95 | 40.05 | 40.19 | 59,882 | -0.94(-2.29%) |
Apr 12, 2012 | 40.61 | 41.49 | 40.61 | 41.14 | 67,177 | +0.71(+1.76%) |
Apr 11, 2012 | 40.55 | 41.30 | 40.19 | 40.43 | 103,640 | +0.32(+0.79%) |
Apr 10, 2012 | 41.18 | 41.76 | 39.88 | 40.11 | 78,301 | -0.98(-2.38%) |
Apr 09, 2012 | 41.29 | 41.29 | 40.59 | 41.09 | 81,485 | -0.95(-2.26%) |
Apr 05, 2012 | 42.20 | 42.35 | 41.78 | 42.04 | 135,348 | -0.09(-0.22%) |
Apr 04, 2012 | 44.22 | 44.22 | 41.90 | 42.13 | 191,241 | -2.33(-5.24%) |
Apr 03, 2012 | 44.29 | 44.85 | 44.16 | 44.46 | 118,187 | +0.15(+0.34%) |
Apr 02, 2012 | 44.08 | 44.45 | 43.99 | 44.31 | 93,725 | -0.02(-0.04%) |
Mar 30, 2012 | 44.55 | 44.77 | 44.13 | 44.33 | 77,252 | +0.21(+0.47%) |
Mar 29, 2012 | 43.90 | 44.40 | 43.90 | 44.12 | 73,217 | -0.13(-0.28%) |
Mar 28, 2012 | 44.97 | 45.00 | 43.53 | 44.24 | 95,425 | -0.76(-1.69%) |
Mar 27, 2012 | 45.29 | 45.77 | 44.89 | 45.00 | 82,518 | -0.21(-0.46%) |
Mar 26, 2012 | 44.26 | 45.21 | 44.23 | 45.21 | 98,424 | +1.25(+2.85%) |
Mar 23, 2012 | 43.65 | 44.08 | 43.47 | 43.96 | 65,189 | +0.50(+1.15%) |
Mar 22, 2012 | 43.14 | 43.48 | 42.89 | 43.46 | 52,724 | +0.02(+0.06%) |
Mar 21, 2012 | 43.72 | 44.12 | 43.41 | 43.43 | 56,903 | -0.13(-0.31%) |
Mar 20, 2012 | 43.41 | 43.91 | 43.35 | 43.57 | 57,460 | -0.28(-0.63%) |
Mar 19, 2012 | 42.91 | 44.16 | 42.65 | 43.84 | 74,157 | +0.88(+2.06%) |
Mar 16, 2012 | 43.41 | 43.53 | 42.93 | 42.96 | 109,629 | -0.36(-0.83%) |
Mar 15, 2012 | 43.16 | 43.49 | 42.91 | 43.32 | 70,062 | +0.33(+0.78%) |
Mar 14, 2012 | 43.06 | 43.42 | 42.55 | 42.98 | 68,367 | -0.15(-0.35%) |
Mar 13, 2012 | 41.75 | 43.16 | 41.66 | 43.13 | 144,219 | +1.63(+3.92%) |
Mar 12, 2012 | 41.42 | 41.67 | 41.10 | 41.50 | 34,130 | +0.02(+0.04%) |
Mar 09, 2012 | 41.01 | 41.75 | 41.00 | 41.49 | 82,433 | +0.35(+0.85%) |
Mar 08, 2012 | 41.11 | 41.28 | 40.50 | 41.14 | 48,408 | +0.35(+0.86%) |
Mar 07, 2012 | 40.95 | 40.95 | 40.45 | 40.79 | 31,282 | +0.07(+0.18%) |
Mar 06, 2012 | 40.11 | 40.80 | 39.98 | 40.71 | 80,353 | +0.12(+0.29%) |
Mar 05, 2012 | 40.26 | 40.92 | 39.97 | 40.60 | 32,711 | +0.07(+0.16%) |
Mar 02, 2012 | 41.26 | 41.26 | 39.79 | 40.53 | 70,813 | -0.61(-1.49%) |
Mar 01, 2012 | 41.15 | 41.53 | 40.78 | 41.14 | 71,268 | +0.35(+0.86%) |
Feb 29, 2012 | 41.14 | 41.51 | 40.60 | 40.80 | 80,349 | -0.30(-0.73%) |
Feb 28, 2012 | 41.44 | 41.53 | 40.86 | 41.09 | 56,825 | -0.19(-0.46%) |
Feb 27, 2012 | 40.80 | 41.48 | 40.16 | 41.29 | 38,544 | +0.00(+0.00%) |
Feb 24, 2012 | 41.37 | 41.48 | 41.20 | 41.29 | 44,224 | -0.07(-0.18%) |
Feb 23, 2012 | 40.43 | 41.37 | 40.32 | 41.36 | 69,242 | +1.00(+2.47%) |
Feb 22, 2012 | 40.70 | 40.89 | 40.30 | 40.36 | 54,778 | -0.34(-0.84%) |
Feb 21, 2012 | 40.99 | 41.11 | 40.65 | 40.70 | 40,805 | -0.23(-0.57%) |
Feb 17, 2012 | 41.12 | 41.12 | 40.85 | 40.94 | 54,176 | -0.06(-0.14%) |
Feb 16, 2012 | 40.42 | 40.99 | 40.31 | 40.99 | 81,365 | +0.69(+1.71%) |
Feb 15, 2012 | 40.71 | 40.77 | 40.08 | 40.30 | 71,510 | -0.33(-0.82%) |
Feb 14, 2012 | 40.67 | 40.94 | 40.12 | 40.64 | 57,888 | -0.36(-0.87%) |
Feb 13, 2012 | 39.87 | 41.12 | 39.82 | 40.99 | 97,507 | +1.30(+3.26%) |
Feb 10, 2012 | 40.21 | 40.22 | 39.70 | 39.70 | 37,836 | -1.01(-2.47%) |
Feb 09, 2012 | 40.91 | 40.91 | 40.29 | 40.70 | 36,875 | -0.16(-0.39%) |
Feb 08, 2012 | 40.62 | 40.91 | 40.28 | 40.86 | 97,049 | +0.45(+1.11%) |
Feb 07, 2012 | 40.45 | 40.86 | 40.24 | 40.41 | 50,253 | -0.28(-0.69%) |
Feb 06, 2012 | 40.28 | 41.19 | 40.27 | 40.70 | 152,267 | -0.54(-1.31%) |
Feb 03, 2012 | 40.63 | 41.32 | 40.27 | 41.24 | 209,262 | +1.89(+4.81%) |
Feb 02, 2012 | 39.04 | 39.46 | 38.96 | 39.34 | 70,806 | +0.39(+1.00%) |
Feb 01, 2012 | 38.48 | 39.04 | 38.21 | 38.95 | 108,803 | +0.86(+2.27%) |
Jan 31, 2012 | 38.18 | 38.26 | 37.55 | 38.09 | 83,558 | +0.32(+0.84%) |
Jan 30, 2012 | 38.08 | 38.11 | 37.77 | 37.77 | 52,188 | -0.47(-1.22%) |
Jan 27, 2012 | 38.02 | 38.35 | 37.96 | 38.24 | 57,032 | +0.19(+0.50%) |
Jan 26, 2012 | 38.20 | 38.20 | 37.88 | 38.05 | 44,813 | -0.02(-0.07%) |
Jan 25, 2012 | 38.08 | 38.27 | 37.74 | 38.07 | 50,658 | +0.20(+0.53%) |
Jan 24, 2012 | 37.55 | 37.88 | 37.48 | 37.87 | 52,351 | +0.17(+0.46%) |
Jan 23, 2012 | 37.65 | 37.97 | 37.26 | 37.70 | 50,718 | -0.02(-0.04%) |
Jan 20, 2012 | 37.47 | 37.81 | 37.45 | 37.71 | 46,938 | +0.27(+0.73%) |
Jan 19, 2012 | 37.29 | 37.51 | 37.16 | 37.44 | 47,590 | +0.19(+0.51%) |
Jan 18, 2012 | 36.61 | 37.30 | 36.37 | 37.25 | 39,443 | +0.71(+1.93%) |
Jan 17, 2012 | 36.52 | 36.62 | 36.22 | 36.54 | 62,489 | +0.39(+1.08%) |
Jan 13, 2012 | 36.01 | 36.53 | 35.71 | 36.15 | 45,075 | -0.30(-0.82%) |
Jan 12, 2012 | 36.48 | 36.57 | 36.14 | 36.45 | 37,954 | +0.10(+0.27%) |
Jan 11, 2012 | 36.01 | 36.37 | 35.79 | 36.35 | 61,539 | +0.17(+0.46%) |
Jan 10, 2012 | 35.56 | 36.19 | 35.56 | 36.18 | 43,884 | +0.90(+2.54%) |
Jan 09, 2012 | 35.35 | 35.68 | 34.97 | 35.29 | 68,410 | +0.09(+0.26%) |
Jan 06, 2012 | 34.92 | 35.42 | 34.66 | 35.20 | 64,219 | +0.35(+1.00%) |
Jan 05, 2012 | 34.84 | 34.94 | 34.37 | 34.85 | 61,411 | -0.07(-0.21%) |