Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.58 | 44.72 | 44.10 | 44.67 | 1,683,299 | +0.34(+0.77%) |
Aug 30, 2012 | 44.30 | 44.43 | 44.11 | 44.33 | 468,572 | -0.26(-0.57%) |
Aug 29, 2012 | 44.65 | 44.77 | 44.43 | 44.58 | 577,091 | +0.11(+0.24%) |
Aug 27, 2012 | 44.67 | 44.73 | 44.28 | 44.48 | 1,016,467 | -0.07(-0.15%) |
Aug 24, 2012 | 43.93 | 44.62 | 43.89 | 44.55 | 1,518,035 | +0.60(+1.37%) |
Aug 23, 2012 | 43.88 | 44.09 | 43.60 | 43.94 | 831,496 | +0.05(+0.10%) |
Aug 22, 2012 | 43.50 | 44.00 | 43.42 | 43.90 | 853,139 | +0.39(+0.89%) |
Aug 21, 2012 | 43.58 | 43.88 | 43.37 | 43.51 | 1,255,747 | -0.00(-0.01%) |
Aug 20, 2012 | 43.57 | 43.58 | 43.23 | 43.51 | 1,014,901 | -0.10(-0.23%) |
Aug 17, 2012 | 43.76 | 43.81 | 43.24 | 43.61 | 1,094,443 | -0.18(-0.41%) |
Aug 16, 2012 | 44.08 | 44.08 | 43.57 | 43.79 | 1,408,313 | -0.37(-0.84%) |
Aug 15, 2012 | 43.79 | 44.21 | 43.76 | 44.16 | 919,547 | +0.37(+0.85%) |
Aug 14, 2012 | 43.89 | 43.89 | 43.55 | 43.79 | 1,223,775 | +0.37(+0.86%) |
Aug 13, 2012 | 43.34 | 43.47 | 43.00 | 43.42 | 1,364,303 | -0.10(-0.23%) |
Aug 10, 2012 | 43.25 | 43.58 | 43.25 | 43.52 | 751,749 | +0.02(+0.05%) |
Aug 09, 2012 | 43.46 | 43.71 | 43.33 | 43.50 | 1,350,024 | +0.02(+0.05%) |
Aug 08, 2012 | 43.74 | 43.77 | 43.35 | 43.48 | 1,510,091 | -0.34(-0.78%) |
Aug 07, 2012 | 43.98 | 43.99 | 43.60 | 43.82 | 1,058,634 | +0.11(+0.25%) |
Aug 06, 2012 | 43.61 | 43.90 | 43.41 | 43.71 | 1,973,547 | +0.35(+0.80%) |
Aug 03, 2012 | 43.69 | 43.99 | 43.33 | 43.36 | 1,827,093 | +0.45(+1.05%) |
Aug 02, 2012 | 42.78 | 43.20 | 42.39 | 42.91 | 2,878,778 | -0.09(-0.21%) |
Aug 01, 2012 | 44.10 | 44.24 | 43.00 | 43.00 | 1,387,625 | -0.83(-1.88%) |
Jul 31, 2012 | 44.39 | 44.69 | 43.79 | 43.83 | 1,981,036 | -0.65(-1.46%) |
Jul 30, 2012 | 45.07 | 45.12 | 44.41 | 44.48 | 1,608,959 | -0.97(-2.13%) |
Jul 27, 2012 | 45.06 | 45.45 | 44.47 | 45.45 | 4,495,041 | +1.36(+3.08%) |
Jul 26, 2012 | 43.92 | 44.46 | 43.74 | 44.09 | 3,617,024 | +0.83(+1.91%) |
Jul 25, 2012 | 43.03 | 43.32 | 42.62 | 43.26 | 2,576,336 | +0.84(+1.97%) |
Jul 24, 2012 | 43.13 | 43.13 | 42.26 | 42.43 | 2,231,063 | -0.48(-1.11%) |
Jul 23, 2012 | 43.06 | 43.06 | 42.29 | 42.91 | 2,141,274 | -0.56(-1.29%) |
Jul 20, 2012 | 43.82 | 43.83 | 43.46 | 43.47 | 1,553,258 | -0.46(-1.05%) |
Jul 19, 2012 | 44.26 | 44.35 | 43.70 | 43.93 | 1,748,531 | -0.21(-0.47%) |
Jul 18, 2012 | 43.87 | 44.34 | 43.81 | 44.14 | 1,810,945 | +0.20(+0.45%) |
Jul 17, 2012 | 43.67 | 44.03 | 43.25 | 43.94 | 1,317,108 | +0.50(+1.15%) |
Jul 16, 2012 | 43.31 | 43.56 | 43.02 | 43.44 | 1,631,503 | +0.29(+0.67%) |
Jul 13, 2012 | 42.82 | 43.23 | 42.82 | 43.15 | 659,705 | +0.37(+0.86%) |
Jul 12, 2012 | 42.19 | 42.91 | 41.74 | 42.79 | 1,324,347 | +0.38(+0.90%) |
Jul 11, 2012 | 42.85 | 42.85 | 42.10 | 42.41 | 2,282,761 | -0.51(-1.19%) |
Jul 10, 2012 | 43.84 | 43.88 | 42.80 | 42.92 | 1,593,526 | -0.66(-1.51%) |
Jul 09, 2012 | 43.35 | 43.62 | 43.22 | 43.58 | 541,590 | +0.25(+0.58%) |
Jul 06, 2012 | 43.60 | 43.71 | 43.15 | 43.32 | 1,997,831 | -0.41(-0.93%) |
Jul 05, 2012 | 43.89 | 43.90 | 43.60 | 43.73 | 825,503 | -0.18(-0.41%) |
Jul 03, 2012 | 43.62 | 43.98 | 43.47 | 43.91 | 1,360,395 | +0.34(+0.79%) |
Jul 02, 2012 | 42.71 | 43.63 | 42.53 | 43.57 | 2,448,720 | +1.00(+2.35%) |
Jun 29, 2012 | 42.35 | 42.58 | 42.13 | 42.57 | 2,065,219 | +1.12(+2.69%) |
Jun 28, 2012 | 42.00 | 42.36 | 40.88 | 41.45 | 3,123,529 | -1.12(-2.64%) |
Jun 27, 2012 | 41.99 | 42.62 | 41.96 | 42.57 | 2,416,217 | +0.63(+1.49%) |
Jun 26, 2012 | 41.73 | 42.10 | 41.69 | 41.95 | 1,288,263 | +0.38(+0.91%) |
Jun 25, 2012 | 41.78 | 41.80 | 41.37 | 41.57 | 1,128,690 | -0.64(-1.51%) |
Jun 22, 2012 | 41.57 | 42.22 | 41.23 | 42.20 | 1,013,555 | +0.74(+1.79%) |
Jun 21, 2012 | 42.09 | 42.16 | 41.32 | 41.46 | 2,665,157 | -0.59(-1.40%) |
Jun 20, 2012 | 42.10 | 42.15 | 41.65 | 42.05 | 857,365 | +0.13(+0.31%) |
Jun 19, 2012 | 41.72 | 42.16 | 41.61 | 41.92 | 2,141,857 | +0.58(+1.39%) |
Jun 18, 2012 | 40.84 | 41.53 | 40.74 | 41.34 | 1,583,527 | +0.34(+0.84%) |
Jun 15, 2012 | 40.67 | 41.06 | 40.45 | 41.00 | 1,598,899 | +0.50(+1.25%) |
Jun 14, 2012 | 39.85 | 40.59 | 39.76 | 40.50 | 2,005,564 | +0.64(+1.61%) |
Jun 13, 2012 | 40.39 | 40.58 | 39.74 | 39.85 | 620,479 | -0.56(-1.38%) |
Jun 12, 2012 | 39.96 | 40.48 | 39.66 | 40.41 | 1,417,146 | +0.67(+1.68%) |
Jun 11, 2012 | 40.90 | 40.90 | 39.74 | 39.74 | 1,033,037 | -0.73(-1.80%) |
Jun 08, 2012 | 39.96 | 40.56 | 39.68 | 40.47 | 455,023 | +0.48(+1.20%) |
Jun 07, 2012 | 40.92 | 40.98 | 39.98 | 39.99 | 1,044,541 | -0.45(-1.10%) |
Jun 06, 2012 | 40.06 | 40.50 | 39.99 | 40.44 | 1,086,798 | +0.70(+1.76%) |
Jun 05, 2012 | 39.15 | 39.88 | 39.15 | 39.74 | 2,139,998 | +0.39(+0.98%) |
Jun 04, 2012 | 39.13 | 39.67 | 38.74 | 39.35 | 3,474,354 | +0.22(+0.57%) |
Jun 01, 2012 | 39.64 | 39.95 | 39.06 | 39.13 | 2,418,739 | -1.23(-3.04%) |
May 31, 2012 | 40.60 | 40.71 | 39.98 | 40.36 | 2,908,995 | -0.39(-0.96%) |
May 30, 2012 | 40.68 | 40.87 | 40.46 | 40.75 | 3,336,446 | -0.29(-0.71%) |
May 29, 2012 | 40.94 | 41.07 | 40.57 | 41.04 | 1,600,139 | +0.03(+0.07%) |
May 25, 2012 | 40.91 | 41.02 | 40.71 | 41.01 | 1,069,722 | +0.13(+0.33%) |
May 24, 2012 | 40.59 | 40.91 | 40.37 | 40.87 | 1,339,631 | +0.42(+1.04%) |
May 23, 2012 | 40.18 | 40.49 | 39.80 | 40.45 | 2,179,704 | -0.15(-0.37%) |
May 22, 2012 | 40.67 | 41.07 | 40.36 | 40.60 | 1,928,559 | +0.08(+0.19%) |
May 21, 2012 | 39.55 | 40.58 | 39.54 | 40.52 | 5,544,256 | +1.09(+2.76%) |
May 18, 2012 | 40.02 | 40.12 | 37.66 | 39.44 | 4,276,186 | -0.63(-1.58%) |
May 17, 2012 | 41.16 | 41.27 | 40.04 | 40.07 | 3,934,930 | -1.10(-2.67%) |
May 16, 2012 | 41.26 | 41.53 | 41.15 | 41.16 | 1,467,757 | -0.10(-0.24%) |
May 15, 2012 | 41.41 | 41.56 | 41.03 | 41.26 | 3,282,852 | -0.11(-0.26%) |
May 14, 2012 | 41.25 | 41.55 | 41.00 | 41.37 | 1,030,332 | -0.04(-0.09%) |
May 11, 2012 | 40.62 | 41.56 | 40.62 | 41.41 | 2,896,444 | +0.54(+1.33%) |
May 10, 2012 | 40.66 | 40.98 | 40.59 | 40.87 | 924,731 | +0.41(+1.00%) |
May 09, 2012 | 40.58 | 40.65 | 40.19 | 40.46 | 1,289,853 | -0.51(-1.24%) |
May 08, 2012 | 40.43 | 41.01 | 40.03 | 40.97 | 1,819,189 | +0.21(+0.51%) |
May 07, 2012 | 40.01 | 40.94 | 40.01 | 40.76 | 1,932,999 | +0.85(+2.14%) |
May 04, 2012 | 40.58 | 40.58 | 39.90 | 39.90 | 1,691,585 | -0.79(-1.94%) |
May 03, 2012 | 41.19 | 41.34 | 40.59 | 40.69 | 729,642 | -0.57(-1.37%) |
May 02, 2012 | 40.86 | 41.30 | 40.70 | 41.26 | 810,185 | +0.34(+0.84%) |
May 01, 2012 | 40.96 | 41.32 | 40.70 | 40.92 | 766,783 | -0.15(-0.37%) |
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,453 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,402 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,070 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,543 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,453 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,857 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,459 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,554 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,529 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,470 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,294 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,396 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,063 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,648 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |
Apr 02, 2012 | 40.49 | 40.81 | 40.22 | 40.77 | 837,114 | +0.39(+0.96%) |
Mar 30, 2012 | 40.31 | 40.57 | 40.23 | 40.39 | 1,003,324 | +0.17(+0.42%) |
Mar 29, 2012 | 40.10 | 40.31 | 39.91 | 40.22 | 857,182 | -0.04(-0.09%) |
Mar 28, 2012 | 40.61 | 40.83 | 39.89 | 40.25 | 1,354,850 | -0.21(-0.52%) |
Mar 27, 2012 | 40.74 | 40.74 | 40.41 | 40.46 | 1,120,843 | -0.18(-0.44%) |
Mar 26, 2012 | 40.08 | 40.66 | 40.08 | 40.64 | 1,102,620 | +0.72(+1.81%) |
Mar 23, 2012 | 39.69 | 39.92 | 39.49 | 39.92 | 393,369 | +0.21(+0.52%) |
Mar 22, 2012 | 39.58 | 39.75 | 39.30 | 39.71 | 571,483 | +0.02(+0.06%) |
Mar 21, 2012 | 39.53 | 39.88 | 39.49 | 39.69 | 850,450 | +0.16(+0.41%) |
Mar 20, 2012 | 39.55 | 39.72 | 39.33 | 39.53 | 1,512,353 | -0.33(-0.83%) |
Mar 19, 2012 | 39.49 | 39.99 | 39.49 | 39.86 | 1,784,597 | +0.22(+0.56%) |
Mar 16, 2012 | 39.62 | 39.80 | 39.56 | 39.64 | 2,277,323 | -0.02(-0.05%) |
Mar 15, 2012 | 39.32 | 39.68 | 39.26 | 39.65 | 1,424,360 | +0.34(+0.87%) |
Mar 14, 2012 | 39.45 | 39.55 | 39.21 | 39.31 | 830,260 | -0.20(-0.50%) |
Mar 13, 2012 | 39.24 | 39.53 | 39.06 | 39.51 | 1,230,010 | +0.39(+1.00%) |
Mar 12, 2012 | 39.22 | 39.28 | 39.01 | 39.12 | 750,895 | +0.01(+0.03%) |
Mar 09, 2012 | 39.04 | 39.25 | 38.96 | 39.11 | 1,094,886 | +0.05(+0.13%) |
Mar 08, 2012 | 38.52 | 39.13 | 38.52 | 39.06 | 1,443,979 | +0.66(+1.71%) |
Mar 07, 2012 | 38.21 | 38.51 | 38.17 | 38.40 | 1,086,783 | +0.23(+0.61%) |
Mar 06, 2012 | 38.64 | 38.65 | 37.94 | 38.17 | 2,531,181 | -0.79(-2.02%) |
Mar 05, 2012 | 39.26 | 39.27 | 38.78 | 38.96 | 1,378,020 | -0.31(-0.80%) |
Mar 02, 2012 | 39.31 | 39.55 | 39.10 | 39.27 | 609,613 | -0.17(-0.44%) |
Mar 01, 2012 | 38.93 | 39.54 | 38.93 | 39.45 | 1,021,416 | +0.45(+1.15%) |
Feb 29, 2012 | 39.38 | 39.54 | 39.00 | 39.00 | 1,536,717 | -0.24(-0.60%) |
Feb 28, 2012 | 39.10 | 39.38 | 39.04 | 39.23 | 819,910 | +0.11(+0.29%) |
Feb 27, 2012 | 39.04 | 39.29 | 38.65 | 39.12 | 1,277,000 | -0.01(-0.03%) |
Feb 24, 2012 | 39.04 | 39.26 | 38.94 | 39.13 | 882,080 | +0.05(+0.12%) |
Feb 23, 2012 | 38.53 | 39.13 | 38.46 | 39.08 | 1,844,523 | +0.86(+2.24%) |
Feb 22, 2012 | 37.96 | 38.38 | 37.88 | 38.22 | 2,702,704 | -0.01(-0.04%) |
Feb 21, 2012 | 39.03 | 39.03 | 38.13 | 38.24 | 5,146,677 | -0.75(-1.93%) |
Feb 17, 2012 | 39.59 | 39.59 | 38.94 | 38.99 | 3,430,059 | -0.81(-2.02%) |
Feb 16, 2012 | 39.61 | 39.93 | 39.52 | 39.80 | 868,573 | +0.31(+0.78%) |
Feb 15, 2012 | 39.84 | 39.89 | 39.39 | 39.49 | 1,638,000 | -0.01(-0.02%) |
Feb 14, 2012 | 39.64 | 39.76 | 39.33 | 39.49 | 2,664,085 | -0.35(-0.89%) |
Feb 13, 2012 | 39.39 | 39.93 | 39.39 | 39.85 | 1,386,679 | +0.91(+2.34%) |
Feb 10, 2012 | 38.88 | 39.03 | 38.71 | 38.94 | 1,570,606 | -0.18(-0.47%) |
Feb 09, 2012 | 39.51 | 39.51 | 39.01 | 39.12 | 1,707,699 | -0.22(-0.56%) |
Feb 08, 2012 | 39.66 | 39.66 | 38.87 | 39.34 | 5,382,791 | -0.31(-0.78%) |
Feb 07, 2012 | 40.11 | 40.11 | 39.52 | 39.65 | 1,648,023 | -0.28(-0.69%) |
Feb 06, 2012 | 39.42 | 39.98 | 39.22 | 39.92 | 1,910,726 | +0.41(+1.04%) |
Feb 03, 2012 | 39.57 | 39.74 | 39.21 | 39.51 | 2,793,518 | +0.47(+1.20%) |
Feb 02, 2012 | 38.95 | 39.16 | 38.74 | 39.05 | 2,101,303 | +0.22(+0.57%) |
Feb 01, 2012 | 38.44 | 38.93 | 38.32 | 38.82 | 4,148,506 | +0.83(+2.18%) |
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,027 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,753 | -0.18(-0.47%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,758 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,154 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,387 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,169 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,755 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,525 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,223 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,197 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,339 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,659 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,913 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,425 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,743 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,068 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,670 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,888 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,279 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,245 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,742 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,820 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,833 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,557 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,697 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,076 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,546 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,705 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,380 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,611 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,574 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,838 | -0.22(-0.64%) |
Dec 01, 2011 | 33.51 | 33.65 | 33.33 | 33.54 | 1,254,929 | +0.07(+0.21%) |
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,376 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,649 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,152 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,956 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,272 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,415 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,458 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,576 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,857 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,552 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,812 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,518 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,598 | -0.02(-0.08%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,980 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,650 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,131 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,873 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,827 | +0.05(+0.17%) |
Nov 01, 2011 | 31.72 | 31.87 | 31.19 | 31.51 | 2,729,855 | -0.67(-2.08%) |
Oct 31, 2011 | 32.58 | 32.61 | 32.15 | 32.17 | 1,969,483 | -0.66(-2.00%) |
Oct 28, 2011 | 32.84 | 32.93 | 32.65 | 32.83 | 1,510,717 | +0.13(+0.41%) |
Oct 27, 2011 | 32.76 | 32.92 | 32.25 | 32.69 | 3,079,821 | +0.65(+2.01%) |
Oct 26, 2011 | 31.83 | 32.22 | 31.31 | 32.05 | 1,568,109 | +0.49(+1.57%) |
Oct 25, 2011 | 32.09 | 32.27 | 31.47 | 31.55 | 2,322,035 | -0.83(-2.57%) |
Oct 24, 2011 | 31.98 | 32.48 | 31.87 | 32.39 | 1,475,481 | +0.54(+1.70%) |
Oct 21, 2011 | 31.68 | 32.10 | 31.27 | 31.85 | 3,156,606 | +0.45(+1.42%) |
Oct 20, 2011 | 31.28 | 31.50 | 30.84 | 31.40 | 1,300,328 | +0.25(+0.79%) |
Oct 19, 2011 | 31.32 | 31.76 | 31.11 | 31.16 | 1,106,476 | -0.29(-0.94%) |
Oct 18, 2011 | 31.24 | 31.68 | 30.74 | 31.45 | 1,022,070 | +0.24(+0.77%) |
Oct 17, 2011 | 31.57 | 31.82 | 31.12 | 31.21 | 1,102,522 | -0.66(-2.06%) |
Oct 14, 2011 | 32.05 | 32.05 | 31.56 | 31.87 | 915,105 | +0.10(+0.32%) |
Oct 13, 2011 | 31.34 | 31.88 | 31.26 | 31.76 | 1,329,592 | +0.49(+1.57%) |
Oct 12, 2011 | 31.87 | 31.87 | 31.24 | 31.27 | 1,717,383 | -0.25(-0.78%) |
Oct 11, 2011 | 31.36 | 31.85 | 31.36 | 31.52 | 595,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.25 | 31.70 | 31.20 | 31.56 | 773,906 | +0.75(+2.42%) |
Oct 07, 2011 | 31.33 | 31.33 | 30.75 | 30.82 | 1,611,063 | -0.63(-1.99%) |
Oct 06, 2011 | 30.95 | 31.49 | 30.55 | 31.44 | 1,792,038 | +0.72(+2.33%) |
Oct 05, 2011 | 30.03 | 30.82 | 29.66 | 30.73 | 1,945,303 | +0.88(+2.95%) |
Oct 04, 2011 | 28.82 | 29.91 | 28.72 | 29.85 | 3,103,064 | +0.66(+2.24%) |
Oct 03, 2011 | 30.24 | 30.61 | 29.16 | 29.19 | 2,201,325 | -1.39(-4.53%) |
Sep 30, 2011 | 30.51 | 31.06 | 30.37 | 30.58 | 2,915,477 | -0.25(-0.81%) |
Sep 29, 2011 | 31.46 | 31.46 | 30.07 | 30.82 | 1,203,295 | +0.02(+0.07%) |
Sep 28, 2011 | 31.80 | 31.91 | 30.79 | 30.80 | 1,658,034 | -0.86(-2.72%) |
Sep 27, 2011 | 31.93 | 32.09 | 31.52 | 31.66 | 3,007,469 | +0.47(+1.49%) |
Sep 26, 2011 | 31.23 | 31.38 | 30.51 | 31.20 | 3,770,888 | +0.15(+0.49%) |
Sep 23, 2011 | 30.61 | 31.18 | 30.60 | 31.05 | 2,940,790 | +0.22(+0.71%) |
Sep 22, 2011 | 30.79 | 31.23 | 30.36 | 30.83 | 4,079,360 | -0.85(-2.70%) |
Sep 21, 2011 | 32.30 | 32.56 | 31.67 | 31.68 | 1,746,269 | -0.57(-1.76%) |
Sep 20, 2011 | 31.97 | 32.60 | 31.93 | 32.25 | 3,136,932 | +0.27(+0.84%) |
Sep 19, 2011 | 31.68 | 32.23 | 31.45 | 31.98 | 3,013,920 | -0.09(-0.30%) |
Sep 16, 2011 | 31.96 | 32.28 | 31.81 | 32.08 | 1,825,612 | +0.03(+0.08%) |
Sep 15, 2011 | 32.12 | 32.12 | 31.55 | 32.05 | 2,118,541 | +0.34(+1.07%) |
Sep 14, 2011 | 31.70 | 32.10 | 31.10 | 31.71 | 3,138,163 | +0.31(+0.99%) |
Sep 13, 2011 | 30.95 | 31.51 | 30.93 | 31.40 | 2,951,814 | +0.40(+1.30%) |
Sep 12, 2011 | 30.29 | 30.99 | 30.29 | 30.99 | 2,035,903 | +0.24(+0.77%) |
Sep 09, 2011 | 31.38 | 31.49 | 30.59 | 30.76 | 2,516,703 | -0.94(-2.98%) |
Sep 08, 2011 | 31.66 | 32.08 | 31.39 | 31.70 | 1,376,833 | -0.05(-0.17%) |
Sep 07, 2011 | 31.20 | 31.76 | 31.13 | 31.75 | 1,867,424 | +0.90(+2.93%) |
Sep 06, 2011 | 29.65 | 30.90 | 29.65 | 30.85 | 1,642,876 | +0.44(+1.44%) |
Sep 02, 2011 | 30.64 | 31.17 | 30.30 | 30.41 | 1,890,203 | -0.62(-2.01%) |