Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.40 | 41.81 | 40.37 | 41.50 | 390,100 | +1.12(+2.77%) |
Dec 28, 2012 | 40.40 | 40.73 | 40.27 | 40.38 | 525,857 | -0.10(-0.26%) |
Dec 27, 2012 | 41.51 | 41.60 | 40.15 | 40.48 | 576,635 | -0.76(-1.83%) |
Dec 26, 2012 | 41.39 | 41.61 | 41.06 | 41.24 | 557,713 | +0.06(+0.14%) |
Dec 24, 2012 | 41.57 | 41.83 | 40.81 | 41.18 | 290,175 | -0.27(-0.66%) |
Dec 21, 2012 | 41.98 | 42.06 | 41.06 | 41.46 | 948,175 | -0.48(-1.15%) |
Dec 20, 2012 | 41.49 | 42.13 | 41.36 | 41.94 | 585,596 | +0.43(+1.03%) |
Dec 19, 2012 | 41.78 | 41.82 | 41.15 | 41.51 | 421,003 | -0.22(-0.52%) |
Dec 18, 2012 | 40.62 | 41.84 | 40.62 | 41.73 | 838,442 | +1.10(+2.71%) |
Dec 17, 2012 | 40.25 | 40.79 | 40.08 | 40.63 | 438,365 | +0.36(+0.90%) |
Dec 14, 2012 | 40.35 | 40.54 | 39.91 | 40.27 | 535,561 | +0.64(+1.60%) |
Dec 13, 2012 | 40.03 | 40.58 | 39.37 | 39.63 | 463,982 | -0.43(-1.07%) |
Dec 12, 2012 | 39.85 | 41.04 | 39.71 | 40.06 | 899,927 | +0.21(+0.53%) |
Dec 11, 2012 | 39.33 | 40.06 | 39.31 | 39.85 | 654,429 | +0.73(+1.87%) |
Dec 10, 2012 | 38.59 | 39.29 | 38.56 | 39.12 | 358,431 | +0.19(+0.50%) |
Dec 07, 2012 | 38.71 | 39.22 | 38.48 | 38.92 | 324,145 | +0.48(+1.24%) |
Dec 06, 2012 | 38.48 | 38.75 | 38.17 | 38.45 | 381,085 | -0.07(-0.19%) |
Dec 05, 2012 | 38.71 | 38.96 | 38.36 | 38.52 | 572,361 | -0.11(-0.29%) |
Dec 04, 2012 | 38.25 | 38.93 | 38.18 | 38.63 | 548,010 | -0.38(-0.97%) |
Nov 30, 2012 | 38.52 | 39.07 | 38.52 | 39.01 | 838,753 | +0.40(+1.04%) |
Nov 29, 2012 | 37.76 | 38.61 | 37.55 | 38.61 | 927,335 | +1.18(+3.14%) |
Nov 28, 2012 | 36.70 | 37.47 | 36.29 | 37.43 | 526,385 | +0.41(+1.11%) |
Nov 27, 2012 | 37.05 | 37.50 | 36.99 | 37.02 | 457,257 | -0.27(-0.71%) |
Nov 26, 2012 | 37.31 | 37.41 | 36.61 | 37.29 | 519,333 | -0.09(-0.24%) |
Nov 23, 2012 | 37.31 | 37.43 | 36.80 | 37.38 | 260,289 | +0.29(+0.78%) |
Nov 21, 2012 | 36.90 | 37.18 | 36.49 | 37.09 | 279,964 | +0.27(+0.74%) |
Nov 20, 2012 | 37.02 | 37.18 | 36.48 | 36.81 | 574,586 | -0.38(-1.02%) |
Nov 19, 2012 | 36.98 | 37.42 | 36.40 | 37.19 | 780,628 | +0.80(+2.21%) |
Nov 16, 2012 | 36.14 | 36.60 | 35.47 | 36.39 | 634,924 | +0.31(+0.87%) |
Nov 15, 2012 | 37.06 | 37.06 | 36.03 | 36.07 | 1,074,554 | -1.11(-2.99%) |
Nov 14, 2012 | 38.48 | 38.69 | 37.08 | 37.18 | 422,226 | -1.15(-3.00%) |
Nov 13, 2012 | 38.58 | 39.19 | 38.25 | 38.33 | 419,616 | -0.73(-1.88%) |
Nov 12, 2012 | 38.83 | 39.46 | 38.25 | 39.07 | 745,315 | +0.93(+2.45%) |
Nov 09, 2012 | 38.16 | 38.99 | 38.05 | 38.13 | 610,481 | -0.21(-0.55%) |
Nov 08, 2012 | 39.04 | 39.04 | 38.16 | 38.34 | 586,123 | -0.70(-1.79%) |
Nov 07, 2012 | 39.41 | 39.86 | 38.72 | 39.04 | 553,216 | -1.40(-3.46%) |
Nov 06, 2012 | 39.90 | 40.71 | 39.76 | 40.44 | 572,332 | +0.71(+1.78%) |
Nov 05, 2012 | 39.38 | 39.86 | 39.15 | 39.74 | 365,015 | +0.15(+0.39%) |
Nov 02, 2012 | 41.10 | 41.14 | 39.56 | 39.58 | 518,703 | -1.33(-3.25%) |
Nov 01, 2012 | 39.33 | 40.96 | 39.08 | 40.91 | 1,036,222 | +1.78(+4.55%) |
Oct 31, 2012 | 39.80 | 39.94 | 39.01 | 39.13 | 404,045 | -0.68(-1.70%) |
Oct 26, 2012 | 40.29 | 39.81 | 39.81 | 39.81 | 388,688 | -0.52(-1.30%) |
Oct 25, 2012 | 41.39 | 41.43 | 39.92 | 40.33 | 772,703 | -0.56(-1.38%) |
Oct 24, 2012 | 41.48 | 41.91 | 40.63 | 40.89 | 599,069 | -1.08(-2.57%) |
Oct 23, 2012 | 41.60 | 43.15 | 40.85 | 41.97 | 825,894 | -0.08(-0.19%) |
Oct 19, 2012 | 43.34 | 43.37 | 41.63 | 42.05 | 631,236 | -1.38(-3.19%) |
Oct 18, 2012 | 42.83 | 43.57 | 42.63 | 43.44 | 511,098 | +0.40(+0.93%) |
Oct 17, 2012 | 42.36 | 43.33 | 42.10 | 43.04 | 662,582 | +0.84(+2.00%) |
Oct 16, 2012 | 41.96 | 42.52 | 41.92 | 42.20 | 406,484 | +0.50(+1.19%) |
Oct 15, 2012 | 40.86 | 41.72 | 40.45 | 41.70 | 264,451 | +0.70(+1.70%) |
Oct 12, 2012 | 41.59 | 41.75 | 40.53 | 41.00 | 355,076 | -0.63(-1.50%) |
Oct 11, 2012 | 42.26 | 42.32 | 41.47 | 41.63 | 377,774 | -0.13(-0.31%) |
Oct 10, 2012 | 42.42 | 42.42 | 41.46 | 41.75 | 259,842 | -0.67(-1.57%) |
Oct 09, 2012 | 42.53 | 43.17 | 41.99 | 42.42 | 324,088 | -0.05(-0.11%) |
Oct 08, 2012 | 41.79 | 42.64 | 41.69 | 42.47 | 285,115 | +0.26(+0.63%) |
Oct 05, 2012 | 43.49 | 43.67 | 41.90 | 42.20 | 543,871 | -0.84(-1.96%) |
Oct 04, 2012 | 42.59 | 43.35 | 42.38 | 43.05 | 601,907 | +0.73(+1.73%) |
Oct 03, 2012 | 42.32 | 43.23 | 41.98 | 42.32 | 904,473 | +0.46(+1.09%) |
Oct 02, 2012 | 42.32 | 42.51 | 41.57 | 41.86 | 446,027 | -0.27(-0.65%) |
Oct 01, 2012 | 42.29 | 42.87 | 41.85 | 42.13 | 504,491 | +0.15(+0.36%) |
Sep 28, 2012 | 42.49 | 42.53 | 41.74 | 41.98 | 427,243 | -0.74(-1.73%) |
Sep 27, 2012 | 42.43 | 42.89 | 42.00 | 42.72 | 332,130 | +0.63(+1.51%) |
Sep 26, 2012 | 41.69 | 42.68 | 40.94 | 42.08 | 462,825 | +0.60(+1.45%) |
Sep 25, 2012 | 42.75 | 42.90 | 41.47 | 41.48 | 389,263 | -1.08(-2.54%) |
Sep 24, 2012 | 42.15 | 43.05 | 42.15 | 42.56 | 331,996 | -0.43(-1.01%) |
Sep 21, 2012 | 43.45 | 44.14 | 42.99 | 43.00 | 689,166 | -0.26(-0.59%) |
Sep 20, 2012 | 43.11 | 43.51 | 42.70 | 43.25 | 452,542 | -0.44(-1.01%) |
Sep 19, 2012 | 43.70 | 44.05 | 43.55 | 43.70 | 416,602 | +0.01(+0.02%) |
Sep 18, 2012 | 43.74 | 44.26 | 43.21 | 43.69 | 592,607 | -0.06(-0.15%) |
Sep 17, 2012 | 44.37 | 44.69 | 43.63 | 43.75 | 780,124 | -0.94(-2.10%) |
Sep 14, 2012 | 43.76 | 45.32 | 43.66 | 44.69 | 871,245 | +0.98(+2.24%) |
Sep 13, 2012 | 42.54 | 43.77 | 41.97 | 43.71 | 847,531 | +1.18(+2.77%) |
Sep 12, 2012 | 42.03 | 42.65 | 41.87 | 42.53 | 824,527 | +0.52(+1.24%) |
Sep 11, 2012 | 41.33 | 42.35 | 41.30 | 42.01 | 917,847 | +0.80(+1.95%) |
Sep 10, 2012 | 42.10 | 42.11 | 41.01 | 41.21 | 853,320 | +0.65(+1.60%) |
Sep 07, 2012 | 39.32 | 40.57 | 38.85 | 40.56 | 1,584,000 | +1.81(+4.66%) |
Sep 06, 2012 | 38.42 | 38.91 | 38.17 | 38.75 | 1,046,323 | +0.82(+2.16%) |
Sep 05, 2012 | 37.91 | 38.46 | 37.65 | 37.93 | 571,747 | -0.11(-0.30%) |
Sep 04, 2012 | 37.76 | 38.23 | 37.21 | 38.05 | 465,045 | +0.13(+0.34%) |
Aug 31, 2012 | 38.12 | 38.40 | 37.47 | 37.92 | 509,393 | +0.13(+0.34%) |
Aug 30, 2012 | 38.62 | 38.67 | 37.45 | 37.79 | 524,291 | -1.11(-2.85%) |
Aug 29, 2012 | 39.23 | 39.39 | 38.79 | 38.90 | 357,442 | -0.30(-0.76%) |
Aug 27, 2012 | 39.68 | 39.84 | 38.74 | 39.19 | 255,111 | -0.16(-0.41%) |
Aug 24, 2012 | 39.62 | 39.71 | 38.91 | 39.35 | 278,373 | -0.24(-0.61%) |
Aug 23, 2012 | 40.41 | 40.93 | 39.50 | 39.60 | 493,743 | -0.82(-2.02%) |
Aug 22, 2012 | 40.33 | 40.55 | 39.66 | 40.41 | 143,119 | +0.02(+0.06%) |
Aug 21, 2012 | 40.47 | 41.55 | 40.21 | 40.39 | 347,429 | +0.02(+0.04%) |
Aug 20, 2012 | 40.42 | 40.69 | 39.97 | 40.37 | 283,896 | -0.20(-0.49%) |
Aug 17, 2012 | 40.77 | 40.80 | 40.23 | 40.57 | 286,880 | -0.23(-0.57%) |
Aug 16, 2012 | 39.77 | 41.30 | 39.52 | 40.80 | 276,109 | +1.13(+2.84%) |
Aug 15, 2012 | 39.49 | 39.87 | 39.18 | 39.68 | 140,839 | +0.01(+0.02%) |
Aug 14, 2012 | 39.96 | 40.08 | 39.47 | 39.67 | 208,750 | +0.00(+0.00%) |
Aug 13, 2012 | 40.59 | 40.75 | 38.89 | 39.67 | 234,854 | -1.07(-2.63%) |
Aug 10, 2012 | 40.06 | 40.80 | 39.54 | 40.74 | 301,758 | +0.44(+1.09%) |
Aug 09, 2012 | 39.78 | 40.95 | 39.78 | 40.30 | 254,093 | +0.30(+0.76%) |
Aug 08, 2012 | 39.84 | 40.51 | 39.56 | 40.00 | 286,096 | +0.02(+0.04%) |
Aug 07, 2012 | 39.91 | 40.71 | 39.91 | 39.98 | 380,519 | +0.31(+0.79%) |
Aug 06, 2012 | 38.85 | 40.36 | 38.85 | 39.67 | 315,346 | +0.97(+2.50%) |
Aug 03, 2012 | 38.36 | 39.92 | 38.04 | 38.70 | 640,080 | +1.19(+3.18%) |
Aug 02, 2012 | 37.37 | 38.34 | 36.96 | 37.51 | 424,083 | -0.23(-0.61%) |
Aug 01, 2012 | 38.31 | 38.36 | 37.08 | 37.74 | 450,585 | -0.52(-1.36%) |
Jul 31, 2012 | 36.89 | 39.56 | 36.70 | 38.26 | 1,046,761 | +1.17(+3.15%) |
Jul 30, 2012 | 37.37 | 37.37 | 36.45 | 37.09 | 657,666 | -0.27(-0.73%) |
Jul 27, 2012 | 36.20 | 37.80 | 35.89 | 37.37 | 536,904 | +1.49(+4.14%) |
Jul 26, 2012 | 35.99 | 36.13 | 35.33 | 35.88 | 469,296 | +0.62(+1.75%) |
Jul 25, 2012 | 35.60 | 35.71 | 34.77 | 35.26 | 603,489 | -0.14(-0.41%) |
Jul 24, 2012 | 35.80 | 36.16 | 34.89 | 35.41 | 604,078 | -0.39(-1.09%) |
Jul 23, 2012 | 36.00 | 36.01 | 35.47 | 35.80 | 646,366 | -1.25(-3.39%) |
Jul 20, 2012 | 38.60 | 38.69 | 36.91 | 37.05 | 898,449 | -2.14(-5.47%) |
Jul 19, 2012 | 39.04 | 39.25 | 38.64 | 39.20 | 314,199 | +0.39(+1.01%) |
Jul 18, 2012 | 38.17 | 39.06 | 37.94 | 38.80 | 241,272 | +0.37(+0.96%) |
Jul 17, 2012 | 39.00 | 39.00 | 37.89 | 38.44 | 432,441 | -0.23(-0.60%) |
Jul 16, 2012 | 38.67 | 39.01 | 38.35 | 38.67 | 272,769 | -0.27(-0.70%) |
Jul 13, 2012 | 38.46 | 39.01 | 38.46 | 38.94 | 270,885 | +0.72(+1.88%) |
Jul 12, 2012 | 37.87 | 38.68 | 37.17 | 38.22 | 522,937 | -0.10(-0.27%) |
Jul 11, 2012 | 38.02 | 38.41 | 37.60 | 38.32 | 384,886 | +0.42(+1.12%) |
Jul 10, 2012 | 38.81 | 39.32 | 37.59 | 37.90 | 372,578 | -0.59(-1.54%) |
Jul 09, 2012 | 38.66 | 39.06 | 38.23 | 38.49 | 493,938 | -0.38(-0.99%) |
Jul 06, 2012 | 38.29 | 38.94 | 38.06 | 38.88 | 553,155 | -0.11(-0.29%) |
Jul 05, 2012 | 38.75 | 39.76 | 38.53 | 38.99 | 433,692 | +0.06(+0.16%) |
Jul 03, 2012 | 38.08 | 39.45 | 38.08 | 38.92 | 262,156 | +0.75(+1.97%) |
Jul 02, 2012 | 38.21 | 38.39 | 37.27 | 38.17 | 539,061 | -0.07(-0.19%) |
Jun 29, 2012 | 37.92 | 38.51 | 37.56 | 38.24 | 775,878 | +1.41(+3.84%) |
Jun 28, 2012 | 36.20 | 36.86 | 35.70 | 36.83 | 537,499 | +0.34(+0.94%) |
Jun 27, 2012 | 35.71 | 36.61 | 35.49 | 36.49 | 502,353 | +0.82(+2.31%) |
Jun 26, 2012 | 35.03 | 36.07 | 35.02 | 35.66 | 840,543 | +0.66(+1.90%) |
Jun 25, 2012 | 34.46 | 35.05 | 34.26 | 35.00 | 898,644 | -0.10(-0.30%) |
Jun 22, 2012 | 35.60 | 35.61 | 34.82 | 35.10 | 1,185,171 | -0.18(-0.50%) |
Jun 21, 2012 | 36.23 | 36.23 | 35.14 | 35.28 | 902,253 | -0.97(-2.67%) |
Jun 20, 2012 | 35.60 | 36.30 | 35.21 | 36.25 | 788,523 | +0.68(+1.91%) |
Jun 19, 2012 | 35.26 | 35.99 | 35.17 | 35.57 | 491,270 | +0.47(+1.34%) |
Jun 18, 2012 | 34.70 | 35.18 | 34.39 | 35.09 | 498,360 | -0.01(-0.02%) |
Jun 15, 2012 | 34.95 | 35.17 | 34.70 | 35.10 | 844,538 | +0.34(+0.99%) |
Jun 14, 2012 | 34.59 | 35.41 | 34.44 | 34.76 | 622,928 | +0.29(+0.83%) |
Jun 13, 2012 | 34.61 | 35.22 | 34.25 | 34.47 | 529,605 | -0.39(-1.12%) |
Jun 12, 2012 | 34.10 | 34.90 | 34.04 | 34.86 | 658,827 | +1.07(+3.17%) |
Jun 11, 2012 | 36.22 | 36.32 | 33.72 | 33.79 | 859,052 | -1.91(-5.35%) |
Jun 08, 2012 | 35.49 | 35.89 | 34.95 | 35.70 | 502,771 | -0.11(-0.31%) |
Jun 07, 2012 | 39.46 | 39.46 | 35.78 | 35.81 | 578,568 | -0.09(-0.25%) |
Jun 06, 2012 | 35.65 | 36.25 | 35.41 | 35.90 | 634,021 | +0.83(+2.37%) |
Jun 05, 2012 | 34.31 | 35.23 | 34.26 | 35.07 | 428,654 | +0.57(+1.65%) |
Jun 04, 2012 | 35.41 | 35.44 | 34.18 | 34.50 | 1,157,628 | -0.71(-2.02%) |
Jun 01, 2012 | 35.22 | 35.72 | 34.77 | 35.21 | 878,618 | -0.81(-2.24%) |
May 31, 2012 | 36.94 | 36.94 | 35.53 | 36.02 | 797,596 | -0.81(-2.19%) |
May 30, 2012 | 37.45 | 37.68 | 36.65 | 36.83 | 427,312 | -1.36(-3.56%) |
May 29, 2012 | 37.74 | 38.36 | 37.56 | 38.19 | 480,711 | +1.06(+2.86%) |
May 25, 2012 | 38.16 | 38.16 | 37.01 | 37.13 | 410,650 | -0.90(-2.36%) |
May 24, 2012 | 38.88 | 38.92 | 37.19 | 38.02 | 822,071 | -0.84(-2.16%) |
May 23, 2012 | 37.73 | 38.96 | 36.77 | 38.86 | 1,465,385 | +0.50(+1.29%) |
May 22, 2012 | 38.88 | 39.32 | 38.03 | 38.36 | 791,350 | -0.35(-0.91%) |
May 21, 2012 | 36.73 | 38.76 | 36.73 | 38.72 | 760,758 | +2.19(+6.00%) |
May 18, 2012 | 36.63 | 37.12 | 35.22 | 36.53 | 1,065,256 | +0.10(+0.26%) |
May 17, 2012 | 38.21 | 38.39 | 36.19 | 36.43 | 1,150,181 | -1.69(-4.45%) |
May 16, 2012 | 39.45 | 39.82 | 38.11 | 38.12 | 751,319 | -1.14(-2.89%) |
May 15, 2012 | 40.56 | 40.56 | 39.08 | 39.26 | 482,684 | -1.23(-3.04%) |
May 14, 2012 | 40.47 | 40.91 | 40.25 | 40.49 | 412,711 | -0.53(-1.29%) |
May 11, 2012 | 41.01 | 42.10 | 40.91 | 41.02 | 450,354 | -0.56(-1.35%) |
May 10, 2012 | 41.81 | 41.84 | 40.73 | 41.58 | 658,632 | +0.29(+0.70%) |
May 09, 2012 | 40.90 | 41.98 | 40.72 | 41.29 | 486,462 | -0.50(-1.20%) |
May 08, 2012 | 41.65 | 41.85 | 40.72 | 41.79 | 972,230 | -0.31(-0.74%) |
May 07, 2012 | 41.89 | 42.42 | 41.75 | 42.11 | 365,992 | -0.15(-0.36%) |
May 04, 2012 | 42.89 | 43.10 | 41.86 | 42.26 | 639,553 | -1.03(-2.38%) |
May 03, 2012 | 44.13 | 44.16 | 42.96 | 43.29 | 698,251 | -0.74(-1.69%) |
May 02, 2012 | 44.02 | 44.20 | 43.62 | 44.03 | 359,338 | -0.37(-0.83%) |
May 01, 2012 | 44.31 | 45.49 | 44.31 | 44.40 | 515,683 | -0.10(-0.22%) |
Apr 30, 2012 | 44.75 | 45.13 | 44.50 | 44.50 | 655,550 | -0.71(-1.57%) |
Apr 27, 2012 | 45.14 | 45.45 | 44.82 | 45.21 | 551,107 | +0.19(+0.43%) |
Apr 26, 2012 | 45.24 | 45.24 | 44.51 | 45.02 | 902,315 | -0.25(-0.56%) |
Apr 25, 2012 | 42.63 | 45.77 | 42.63 | 45.27 | 1,471,223 | +3.43(+8.19%) |
Apr 24, 2012 | 41.80 | 42.55 | 41.71 | 41.84 | 449,308 | -0.04(-0.10%) |
Apr 23, 2012 | 41.41 | 41.91 | 40.90 | 41.88 | 547,130 | -0.41(-0.96%) |
Apr 20, 2012 | 42.59 | 43.07 | 42.21 | 42.29 | 516,623 | +0.06(+0.15%) |
Apr 19, 2012 | 42.49 | 42.94 | 41.86 | 42.23 | 559,546 | -0.18(-0.43%) |
Apr 18, 2012 | 42.64 | 43.08 | 42.36 | 42.41 | 478,379 | -0.42(-0.99%) |
Apr 17, 2012 | 42.75 | 43.66 | 42.72 | 42.83 | 423,765 | +0.45(+1.07%) |
Apr 16, 2012 | 42.39 | 42.69 | 41.56 | 42.38 | 497,391 | +0.47(+1.12%) |
Apr 13, 2012 | 42.15 | 42.41 | 41.87 | 41.91 | 603,652 | -0.45(-1.05%) |
Apr 12, 2012 | 41.27 | 42.66 | 41.27 | 42.35 | 932,702 | +1.17(+2.84%) |
Apr 11, 2012 | 40.76 | 41.42 | 40.66 | 41.18 | 950,216 | +1.24(+3.09%) |
Apr 10, 2012 | 40.58 | 40.96 | 39.80 | 39.95 | 615,643 | -0.83(-2.03%) |
Apr 09, 2012 | 39.98 | 40.88 | 39.98 | 40.78 | 585,689 | -0.18(-0.43%) |
Apr 05, 2012 | 40.74 | 41.30 | 40.66 | 40.95 | 611,803 | +0.01(+0.02%) |
Apr 04, 2012 | 40.42 | 41.06 | 40.23 | 40.94 | 905,613 | -0.34(-0.83%) |
Apr 03, 2012 | 41.83 | 41.96 | 40.67 | 41.29 | 874,767 | -0.63(-1.50%) |
Apr 02, 2012 | 41.60 | 42.39 | 41.50 | 41.92 | 1,077,229 | +0.29(+0.71%) |
Mar 30, 2012 | 41.90 | 42.11 | 41.09 | 41.62 | 559,086 | +0.10(+0.25%) |
Mar 29, 2012 | 40.53 | 41.63 | 40.04 | 41.52 | 510,163 | +0.51(+1.24%) |
Mar 28, 2012 | 41.46 | 41.46 | 39.90 | 41.01 | 527,872 | -0.61(-1.47%) |
Mar 27, 2012 | 41.63 | 42.48 | 41.51 | 41.62 | 626,918 | -0.13(-0.31%) |
Mar 26, 2012 | 41.32 | 41.77 | 40.74 | 41.75 | 367,036 | +1.00(+2.46%) |
Mar 23, 2012 | 40.32 | 41.03 | 40.24 | 40.74 | 583,039 | +0.33(+0.83%) |
Mar 22, 2012 | 40.71 | 40.80 | 39.94 | 40.41 | 564,315 | -0.98(-2.37%) |
Mar 21, 2012 | 41.33 | 41.64 | 40.86 | 41.39 | 452,045 | +0.06(+0.13%) |
Mar 20, 2012 | 41.71 | 41.71 | 40.77 | 41.33 | 731,141 | -0.65(-1.54%) |
Mar 19, 2012 | 40.89 | 42.62 | 40.89 | 41.98 | 513,569 | +0.93(+2.27%) |
Mar 16, 2012 | 40.72 | 41.59 | 40.69 | 41.05 | 615,892 | +0.45(+1.10%) |
Mar 15, 2012 | 40.15 | 40.85 | 39.85 | 40.60 | 656,688 | +0.43(+1.07%) |
Mar 14, 2012 | 41.11 | 41.37 | 40.02 | 40.17 | 769,741 | -1.19(-2.87%) |
Mar 13, 2012 | 40.85 | 41.52 | 40.55 | 41.36 | 466,012 | +0.96(+2.37%) |
Mar 12, 2012 | 40.93 | 41.38 | 40.35 | 40.40 | 342,244 | -0.58(-1.42%) |
Mar 09, 2012 | 40.21 | 41.48 | 40.07 | 40.98 | 660,172 | +0.77(+1.92%) |
Mar 08, 2012 | 40.01 | 40.40 | 39.55 | 40.21 | 335,431 | +0.76(+1.94%) |
Mar 07, 2012 | 39.50 | 39.71 | 38.86 | 39.45 | 506,476 | +0.03(+0.08%) |
Mar 06, 2012 | 39.90 | 40.18 | 39.28 | 39.41 | 813,647 | -1.20(-2.96%) |
Mar 05, 2012 | 41.04 | 41.24 | 40.19 | 40.62 | 780,848 | -0.68(-1.64%) |
Mar 02, 2012 | 42.00 | 42.32 | 40.77 | 41.29 | 558,059 | -0.86(-2.04%) |
Mar 01, 2012 | 41.09 | 42.42 | 41.09 | 42.15 | 623,473 | +1.27(+3.12%) |
Feb 29, 2012 | 40.90 | 41.49 | 40.60 | 40.88 | 818,495 | +0.10(+0.25%) |
Feb 28, 2012 | 40.74 | 40.95 | 40.44 | 40.78 | 494,727 | +0.14(+0.33%) |
Feb 27, 2012 | 40.73 | 40.95 | 40.22 | 40.64 | 817,830 | -0.46(-1.12%) |
Feb 24, 2012 | 41.32 | 41.64 | 40.70 | 41.10 | 769,998 | +0.17(+0.41%) |
Feb 23, 2012 | 41.80 | 41.80 | 40.77 | 40.94 | 564,479 | -0.77(-1.83%) |
Feb 22, 2012 | 42.33 | 42.71 | 41.49 | 41.70 | 302,795 | -0.73(-1.73%) |
Feb 21, 2012 | 42.67 | 42.97 | 42.16 | 42.43 | 345,710 | +0.12(+0.28%) |
Feb 17, 2012 | 43.33 | 43.64 | 42.27 | 42.31 | 224,652 | -0.76(-1.78%) |
Feb 16, 2012 | 41.92 | 43.13 | 41.60 | 43.08 | 492,685 | +1.13(+2.70%) |
Feb 15, 2012 | 43.03 | 43.24 | 41.63 | 41.95 | 410,665 | -0.92(-2.16%) |
Feb 14, 2012 | 43.64 | 44.08 | 42.62 | 42.87 | 603,855 | -1.18(-2.68%) |
Feb 13, 2012 | 43.13 | 44.30 | 43.05 | 44.05 | 531,912 | +1.47(+3.46%) |
Feb 10, 2012 | 43.37 | 43.37 | 42.42 | 42.58 | 345,233 | -1.55(-3.50%) |
Feb 09, 2012 | 44.26 | 44.33 | 43.19 | 44.12 | 327,658 | +0.13(+0.29%) |
Feb 08, 2012 | 44.86 | 45.57 | 43.77 | 44.00 | 414,605 | -0.62(-1.39%) |
Feb 07, 2012 | 44.96 | 45.33 | 44.47 | 44.62 | 350,393 | -0.47(-1.04%) |
Feb 06, 2012 | 44.75 | 45.37 | 44.67 | 45.09 | 264,824 | -0.06(-0.12%) |
Feb 03, 2012 | 45.45 | 45.45 | 44.78 | 45.14 | 312,987 | +0.77(+1.74%) |
Feb 02, 2012 | 43.35 | 44.63 | 43.31 | 44.37 | 674,380 | +1.03(+2.37%) |
Feb 01, 2012 | 42.37 | 43.97 | 42.37 | 43.34 | 607,350 | +1.52(+3.64%) |
Jan 31, 2012 | 43.04 | 43.77 | 41.44 | 41.82 | 499,874 | -0.66(-1.56%) |
Jan 30, 2012 | 42.95 | 43.08 | 42.17 | 42.48 | 432,430 | -1.10(-2.52%) |
Jan 27, 2012 | 43.73 | 44.23 | 43.11 | 43.58 | 460,891 | -0.45(-1.03%) |
Jan 26, 2012 | 45.41 | 46.07 | 43.67 | 44.04 | 387,624 | -0.93(-2.07%) |
Jan 25, 2012 | 43.34 | 45.03 | 42.53 | 44.96 | 439,209 | +0.42(+0.95%) |
Jan 24, 2012 | 43.69 | 44.76 | 43.19 | 44.54 | 313,042 | +0.35(+0.79%) |
Jan 23, 2012 | 43.91 | 45.03 | 43.73 | 44.19 | 358,500 | +0.38(+0.87%) |
Jan 20, 2012 | 43.54 | 43.86 | 43.03 | 43.81 | 403,193 | +0.14(+0.33%) |
Jan 19, 2012 | 43.88 | 44.35 | 43.46 | 43.67 | 373,477 | -0.02(-0.05%) |
Jan 18, 2012 | 43.90 | 44.41 | 43.15 | 43.69 | 504,129 | -0.40(-0.90%) |
Jan 17, 2012 | 44.21 | 44.72 | 43.73 | 44.09 | 355,148 | +0.37(+0.85%) |
Jan 13, 2012 | 43.45 | 43.96 | 42.57 | 43.72 | 239,287 | -0.31(-0.70%) |
Jan 12, 2012 | 44.59 | 44.98 | 43.42 | 44.03 | 304,893 | -0.45(-1.02%) |
Jan 11, 2012 | 44.03 | 44.75 | 43.58 | 44.48 | 331,815 | +0.56(+1.27%) |
Jan 10, 2012 | 43.30 | 44.49 | 43.30 | 43.92 | 355,678 | +1.35(+3.17%) |
Jan 09, 2012 | 42.75 | 43.23 | 42.13 | 42.57 | 235,649 | +0.21(+0.49%) |
Jan 06, 2012 | 41.96 | 42.87 | 40.95 | 42.37 | 454,416 | +0.36(+0.85%) |
Jan 05, 2012 | 42.20 | 42.86 | 41.10 | 42.01 | 447,183 | -0.34(-0.81%) |