Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.64 | 43.68 | 43.07 | 43.45 | 1,337,521 | -0.19(-0.44%) |
Sep 27, 2012 | 43.35 | 43.85 | 43.17 | 43.64 | 1,354,941 | +0.66(+1.53%) |
Sep 26, 2012 | 42.88 | 43.24 | 42.42 | 42.98 | 2,473,250 | +0.13(+0.30%) |
Sep 25, 2012 | 44.28 | 44.37 | 42.84 | 42.85 | 1,772,397 | -1.15(-2.61%) |
Sep 24, 2012 | 43.82 | 44.32 | 43.65 | 44.00 | 1,112,065 | -0.15(-0.33%) |
Sep 21, 2012 | 44.29 | 44.65 | 44.02 | 44.15 | 2,597,965 | +0.12(+0.26%) |
Sep 20, 2012 | 43.93 | 44.11 | 43.63 | 44.03 | 1,595,532 | -0.28(-0.62%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.21 | 44.31 | 1,440,193 | -0.29(-0.65%) |
Sep 18, 2012 | 44.64 | 44.90 | 44.39 | 44.60 | 1,361,478 | -0.11(-0.26%) |
Sep 17, 2012 | 45.32 | 45.32 | 44.62 | 44.71 | 1,433,849 | -0.66(-1.45%) |
Sep 14, 2012 | 44.59 | 46.35 | 44.59 | 45.37 | 3,613,619 | +0.83(+1.86%) |
Sep 13, 2012 | 42.93 | 44.58 | 42.74 | 44.55 | 2,803,208 | +1.12(+2.58%) |
Sep 12, 2012 | 43.31 | 43.60 | 43.19 | 43.43 | 1,224,330 | +0.39(+0.91%) |
Sep 11, 2012 | 42.83 | 43.25 | 42.81 | 43.04 | 1,208,258 | +0.21(+0.48%) |
Sep 10, 2012 | 43.29 | 43.36 | 42.81 | 42.83 | 1,400,380 | -0.45(-1.04%) |
Sep 07, 2012 | 42.94 | 43.43 | 42.92 | 43.28 | 1,010,108 | +0.35(+0.82%) |
Sep 06, 2012 | 42.12 | 43.04 | 42.09 | 42.93 | 1,295,143 | +1.25(+3.00%) |
Sep 05, 2012 | 41.76 | 42.00 | 41.56 | 41.68 | 1,260,039 | -0.18(-0.42%) |
Sep 04, 2012 | 42.05 | 42.38 | 41.69 | 41.85 | 1,206,320 | -0.23(-0.55%) |
Aug 31, 2012 | 42.15 | 42.50 | 41.76 | 42.08 | 1,108,105 | +0.28(+0.66%) |
Aug 30, 2012 | 41.43 | 42.04 | 41.18 | 41.81 | 1,171,381 | +0.08(+0.18%) |
Aug 29, 2012 | 41.85 | 42.12 | 41.66 | 41.73 | 921,588 | +0.23(+0.55%) |
Aug 27, 2012 | 42.35 | 42.40 | 41.43 | 41.50 | 1,544,830 | -0.79(-1.87%) |
Aug 24, 2012 | 41.57 | 42.38 | 41.47 | 42.29 | 1,166,399 | +0.60(+1.43%) |
Aug 23, 2012 | 41.97 | 42.12 | 41.64 | 41.69 | 741,332 | -0.32(-0.77%) |
Aug 22, 2012 | 41.91 | 42.22 | 41.69 | 42.02 | 777,806 | -0.04(-0.09%) |
Aug 21, 2012 | 42.15 | 42.76 | 41.88 | 42.05 | 943,507 | -0.10(-0.24%) |
Aug 20, 2012 | 42.21 | 42.36 | 41.95 | 42.15 | 775,977 | -0.23(-0.54%) |
Aug 17, 2012 | 42.23 | 42.44 | 42.13 | 42.38 | 1,243,184 | +0.28(+0.66%) |
Aug 16, 2012 | 41.72 | 42.27 | 41.54 | 42.11 | 1,640,662 | +0.42(+1.01%) |
Aug 15, 2012 | 41.59 | 41.78 | 41.43 | 41.69 | 1,069,116 | +0.04(+0.09%) |
Aug 14, 2012 | 41.97 | 42.04 | 41.54 | 41.65 | 1,234,365 | +0.02(+0.04%) |
Aug 13, 2012 | 41.58 | 41.79 | 41.36 | 41.63 | 1,052,395 | -0.14(-0.33%) |
Aug 10, 2012 | 41.51 | 41.85 | 41.37 | 41.77 | 1,014,484 | +0.10(+0.24%) |
Aug 09, 2012 | 41.62 | 41.94 | 41.37 | 41.67 | 1,396,349 | -0.10(-0.24%) |
Aug 08, 2012 | 41.32 | 41.82 | 41.29 | 41.77 | 1,444,037 | +0.19(+0.46%) |
Aug 07, 2012 | 40.77 | 41.98 | 40.69 | 41.58 | 2,376,357 | +1.05(+2.59%) |
Aug 06, 2012 | 40.38 | 40.74 | 40.18 | 40.53 | 1,506,670 | +0.19(+0.47%) |
Aug 03, 2012 | 39.77 | 40.47 | 39.69 | 40.34 | 1,318,815 | +1.39(+3.58%) |
Aug 02, 2012 | 38.86 | 39.23 | 38.32 | 38.94 | 1,496,181 | -0.39(-0.99%) |
Aug 01, 2012 | 39.82 | 39.92 | 39.29 | 39.33 | 1,868,371 | -0.04(-0.10%) |
Jul 31, 2012 | 39.53 | 39.62 | 39.23 | 39.37 | 2,172,385 | -0.39(-0.98%) |
Jul 30, 2012 | 39.90 | 40.28 | 39.67 | 39.76 | 1,509,976 | -0.23(-0.57%) |
Jul 27, 2012 | 39.11 | 40.35 | 38.82 | 39.99 | 3,014,062 | +1.35(+3.49%) |
Jul 26, 2012 | 37.55 | 38.80 | 37.54 | 38.64 | 2,784,473 | +2.12(+5.79%) |
Jul 25, 2012 | 37.00 | 37.17 | 36.42 | 36.52 | 2,306,782 | -0.37(-1.01%) |
Jul 24, 2012 | 37.38 | 37.38 | 36.51 | 36.90 | 1,956,587 | -0.53(-1.40%) |
Jul 23, 2012 | 37.41 | 37.67 | 36.86 | 37.42 | 2,241,050 | -0.87(-2.27%) |
Jul 20, 2012 | 39.07 | 39.19 | 38.26 | 38.29 | 1,709,453 | -1.23(-3.10%) |
Jul 19, 2012 | 39.76 | 40.08 | 39.26 | 39.52 | 1,780,144 | -0.18(-0.46%) |
Jul 18, 2012 | 39.00 | 40.05 | 38.78 | 39.70 | 1,885,521 | +0.68(+1.74%) |
Jul 17, 2012 | 38.82 | 39.04 | 38.09 | 39.02 | 1,282,978 | +0.52(+1.34%) |
Jul 16, 2012 | 38.64 | 38.79 | 38.37 | 38.50 | 954,863 | -0.40(-1.04%) |
Jul 13, 2012 | 37.91 | 39.03 | 37.84 | 38.91 | 1,218,049 | +1.14(+3.02%) |
Jul 12, 2012 | 37.96 | 38.04 | 37.45 | 37.77 | 1,446,388 | -0.64(-1.66%) |
Jul 11, 2012 | 38.24 | 38.56 | 37.95 | 38.40 | 1,507,444 | +0.17(+0.44%) |
Jul 10, 2012 | 38.72 | 39.14 | 38.12 | 38.24 | 2,111,485 | -0.12(-0.32%) |
Jul 09, 2012 | 38.76 | 38.79 | 38.15 | 38.36 | 1,602,141 | -0.43(-1.12%) |
Jul 06, 2012 | 38.55 | 39.04 | 38.55 | 38.79 | 1,542,706 | -0.36(-0.91%) |
Jul 05, 2012 | 39.56 | 39.68 | 39.11 | 39.15 | 1,747,895 | -0.69(-1.74%) |
Jul 03, 2012 | 39.46 | 39.95 | 39.39 | 39.84 | 1,089,387 | +0.27(+0.67%) |
Jul 02, 2012 | 39.86 | 40.04 | 39.38 | 39.58 | 1,902,181 | -0.21(-0.52%) |
Jun 29, 2012 | 39.79 | 39.86 | 39.49 | 39.78 | 2,255,619 | +1.11(+2.87%) |
Jun 28, 2012 | 38.36 | 38.70 | 37.99 | 38.67 | 1,358,034 | +0.08(+0.20%) |
Jun 27, 2012 | 38.04 | 38.76 | 37.93 | 38.60 | 1,978,438 | +0.69(+1.83%) |
Jun 26, 2012 | 37.67 | 38.25 | 37.48 | 37.90 | 1,975,598 | +0.27(+0.71%) |
Jun 25, 2012 | 38.07 | 38.07 | 37.13 | 37.64 | 2,287,602 | -1.05(-2.72%) |
Jun 22, 2012 | 38.00 | 39.02 | 38.00 | 38.69 | 3,521,734 | +0.91(+2.40%) |
Jun 21, 2012 | 39.07 | 39.14 | 37.74 | 37.78 | 2,429,557 | -1.15(-2.95%) |
Jun 20, 2012 | 38.69 | 39.50 | 38.59 | 38.93 | 3,026,263 | +0.34(+0.87%) |
Jun 19, 2012 | 37.98 | 38.82 | 37.77 | 38.60 | 2,516,813 | +0.80(+2.11%) |
Jun 18, 2012 | 37.57 | 37.85 | 37.35 | 37.80 | 1,600,646 | -0.08(-0.20%) |
Jun 15, 2012 | 36.60 | 37.89 | 36.60 | 37.87 | 3,469,374 | +1.39(+3.82%) |
Jun 14, 2012 | 36.12 | 36.58 | 36.01 | 36.48 | 2,125,134 | +0.52(+1.44%) |
Jun 13, 2012 | 36.56 | 36.60 | 35.82 | 35.96 | 2,130,232 | -0.83(-2.26%) |
Jun 12, 2012 | 36.52 | 36.81 | 36.11 | 36.79 | 2,154,987 | +0.58(+1.60%) |
Jun 11, 2012 | 37.51 | 37.51 | 36.17 | 36.21 | 1,925,634 | -0.73(-1.98%) |
Jun 08, 2012 | 36.54 | 37.08 | 36.06 | 36.94 | 2,058,781 | +0.21(+0.56%) |
Jun 07, 2012 | 37.58 | 37.83 | 36.68 | 36.74 | 2,668,621 | -0.08(-0.23%) |
Jun 06, 2012 | 35.68 | 36.82 | 35.60 | 36.82 | 2,145,152 | +1.37(+3.87%) |
Jun 05, 2012 | 34.46 | 35.60 | 34.39 | 35.45 | 2,198,609 | +0.84(+2.44%) |
Jun 04, 2012 | 35.10 | 35.31 | 34.46 | 34.61 | 1,958,290 | -0.27(-0.76%) |
Jun 01, 2012 | 35.55 | 35.59 | 34.85 | 34.87 | 3,099,461 | -1.61(-4.40%) |
May 31, 2012 | 36.41 | 36.82 | 35.90 | 36.48 | 2,797,455 | +0.00(+0.00%) |
May 30, 2012 | 36.42 | 36.65 | 36.33 | 36.48 | 2,513,903 | -0.37(-0.99%) |
May 29, 2012 | 36.63 | 36.94 | 36.54 | 36.84 | 1,431,048 | +0.47(+1.30%) |
May 25, 2012 | 36.39 | 36.79 | 36.30 | 36.37 | 1,947,680 | -0.09(-0.25%) |
May 24, 2012 | 36.26 | 36.49 | 35.89 | 36.46 | 2,287,084 | +0.44(+1.23%) |
May 23, 2012 | 35.63 | 36.14 | 35.34 | 36.02 | 2,471,095 | +0.01(+0.02%) |
May 22, 2012 | 36.39 | 36.84 | 35.78 | 36.01 | 1,991,788 | -0.14(-0.40%) |
May 21, 2012 | 35.38 | 36.17 | 35.13 | 36.16 | 1,834,209 | +0.83(+2.35%) |
May 18, 2012 | 36.17 | 36.35 | 35.26 | 35.33 | 2,197,092 | -0.60(-1.67%) |
May 17, 2012 | 36.40 | 36.57 | 35.92 | 35.93 | 2,539,789 | -0.49(-1.36%) |
May 16, 2012 | 37.65 | 37.79 | 36.40 | 36.43 | 2,603,785 | -1.01(-2.70%) |
May 15, 2012 | 37.75 | 38.07 | 37.38 | 37.44 | 1,462,255 | -0.37(-0.97%) |
May 14, 2012 | 37.73 | 38.28 | 37.57 | 37.80 | 2,313,835 | -0.62(-1.60%) |
May 11, 2012 | 38.19 | 38.84 | 37.84 | 38.42 | 1,325,310 | -0.24(-0.61%) |
May 10, 2012 | 38.82 | 39.22 | 38.53 | 38.66 | 1,272,016 | +0.14(+0.36%) |
May 09, 2012 | 38.54 | 38.93 | 38.31 | 38.52 | 2,454,841 | -0.69(-1.77%) |
May 08, 2012 | 39.28 | 39.53 | 38.75 | 39.21 | 2,294,290 | -0.43(-1.08%) |
May 07, 2012 | 39.36 | 39.76 | 39.15 | 39.64 | 1,976,008 | +0.05(+0.13%) |
May 04, 2012 | 39.88 | 40.05 | 38.98 | 39.58 | 2,493,598 | -0.61(-1.52%) |
May 03, 2012 | 40.68 | 40.76 | 39.99 | 40.19 | 2,372,765 | -0.46(-1.14%) |
May 02, 2012 | 40.86 | 40.95 | 40.40 | 40.66 | 2,135,395 | -0.38(-0.93%) |
May 01, 2012 | 40.81 | 41.60 | 40.81 | 41.04 | 1,941,714 | +0.04(+0.09%) |
Apr 30, 2012 | 40.92 | 41.21 | 40.75 | 41.00 | 1,332,821 | +0.10(+0.24%) |
Apr 27, 2012 | 41.06 | 41.26 | 40.64 | 40.90 | 1,864,340 | -0.13(-0.31%) |
Apr 26, 2012 | 40.44 | 41.21 | 40.28 | 41.03 | 2,327,640 | +0.49(+1.21%) |
Apr 25, 2012 | 40.09 | 40.62 | 39.97 | 40.54 | 2,537,494 | +0.87(+2.19%) |
Apr 24, 2012 | 39.65 | 40.00 | 38.92 | 39.67 | 4,411,847 | -0.29(-0.74%) |
Apr 23, 2012 | 39.66 | 40.18 | 39.29 | 39.96 | 2,790,766 | -0.46(-1.14%) |
Apr 20, 2012 | 40.71 | 40.93 | 40.31 | 40.43 | 2,125,511 | -0.08(-0.21%) |
Apr 19, 2012 | 40.75 | 41.02 | 40.12 | 40.51 | 2,540,878 | -0.30(-0.74%) |
Apr 18, 2012 | 41.34 | 41.48 | 40.77 | 40.81 | 2,012,396 | -0.92(-2.19%) |
Apr 17, 2012 | 41.01 | 41.97 | 40.96 | 41.73 | 2,038,470 | +1.16(+2.85%) |
Apr 16, 2012 | 40.46 | 40.77 | 40.23 | 40.57 | 2,007,700 | +0.39(+0.96%) |
Apr 13, 2012 | 41.16 | 41.18 | 40.18 | 40.18 | 2,180,885 | -1.21(-2.92%) |
Apr 12, 2012 | 40.90 | 41.52 | 40.86 | 41.39 | 2,337,533 | +0.67(+1.63%) |
Apr 11, 2012 | 40.98 | 41.45 | 40.65 | 40.73 | 1,932,836 | +0.48(+1.18%) |
Apr 10, 2012 | 41.18 | 41.40 | 40.21 | 40.25 | 2,414,233 | -0.94(-2.28%) |
Apr 09, 2012 | 41.05 | 41.43 | 41.02 | 41.19 | 2,087,617 | -0.81(-1.93%) |
Apr 05, 2012 | 42.04 | 42.32 | 41.60 | 42.00 | 2,336,895 | -0.41(-0.96%) |
Apr 04, 2012 | 42.58 | 42.89 | 42.29 | 42.41 | 1,670,642 | -0.67(-1.56%) |
Apr 03, 2012 | 43.47 | 43.55 | 42.84 | 43.08 | 1,764,741 | -0.61(-1.39%) |
Apr 02, 2012 | 43.25 | 43.82 | 43.17 | 43.69 | 2,121,537 | +0.48(+1.10%) |
Mar 30, 2012 | 42.67 | 43.50 | 42.67 | 43.21 | 2,027,651 | +0.53(+1.24%) |
Mar 29, 2012 | 43.07 | 43.11 | 42.29 | 42.68 | 3,260,047 | -1.05(-2.40%) |
Mar 28, 2012 | 43.53 | 43.77 | 42.89 | 43.73 | 2,156,644 | +0.09(+0.21%) |
Mar 27, 2012 | 44.07 | 44.15 | 43.63 | 43.64 | 1,712,441 | -0.42(-0.94%) |
Mar 26, 2012 | 43.56 | 44.06 | 43.49 | 44.06 | 1,760,732 | +0.87(+2.01%) |
Mar 23, 2012 | 42.57 | 43.33 | 42.25 | 43.19 | 2,523,749 | +0.46(+1.08%) |
Mar 22, 2012 | 42.91 | 43.06 | 42.60 | 42.73 | 2,337,599 | -0.68(-1.57%) |
Mar 21, 2012 | 43.39 | 43.80 | 43.20 | 43.41 | 2,188,835 | +0.09(+0.21%) |
Mar 20, 2012 | 43.29 | 43.94 | 43.20 | 43.32 | 2,556,315 | -0.62(-1.41%) |
Mar 19, 2012 | 43.37 | 44.22 | 43.25 | 43.94 | 1,865,226 | +0.28(+0.64%) |
Mar 16, 2012 | 44.34 | 44.38 | 43.59 | 43.66 | 2,978,784 | -0.23(-0.52%) |
Mar 15, 2012 | 42.96 | 43.95 | 42.66 | 43.88 | 2,393,141 | +0.96(+2.24%) |
Mar 14, 2012 | 43.55 | 43.73 | 42.91 | 42.92 | 2,280,759 | -0.64(-1.48%) |
Mar 13, 2012 | 42.50 | 43.60 | 42.36 | 43.56 | 2,965,390 | +1.32(+3.13%) |
Mar 12, 2012 | 42.41 | 42.65 | 41.72 | 42.24 | 1,564,274 | -0.17(-0.41%) |
Mar 09, 2012 | 41.93 | 42.79 | 41.76 | 42.42 | 1,796,265 | +0.57(+1.37%) |
Mar 08, 2012 | 41.66 | 41.92 | 41.48 | 41.84 | 1,857,146 | +0.58(+1.41%) |
Mar 07, 2012 | 41.17 | 41.45 | 41.04 | 41.26 | 1,656,478 | +0.29(+0.70%) |
Mar 06, 2012 | 41.42 | 41.56 | 40.90 | 40.97 | 2,149,583 | -1.04(-2.47%) |
Mar 05, 2012 | 42.07 | 42.19 | 41.79 | 42.01 | 2,300,626 | -0.23(-0.54%) |
Mar 02, 2012 | 42.57 | 42.80 | 42.20 | 42.23 | 1,441,288 | -0.25(-0.59%) |
Mar 01, 2012 | 42.39 | 42.86 | 42.27 | 42.48 | 1,831,050 | +0.31(+0.74%) |
Feb 29, 2012 | 42.47 | 42.63 | 42.09 | 42.17 | 3,384,135 | -0.32(-0.75%) |
Feb 28, 2012 | 42.55 | 42.66 | 42.29 | 42.49 | 2,952,632 | -0.02(-0.04%) |
Feb 27, 2012 | 42.07 | 42.77 | 41.97 | 42.51 | 1,621,673 | -0.16(-0.37%) |
Feb 24, 2012 | 42.91 | 43.08 | 42.47 | 42.66 | 1,545,290 | -0.07(-0.16%) |
Feb 23, 2012 | 42.17 | 42.79 | 42.05 | 42.73 | 2,304,975 | +0.50(+1.18%) |
Feb 22, 2012 | 42.72 | 42.72 | 42.08 | 42.23 | 2,568,046 | -0.26(-0.62%) |
Feb 21, 2012 | 42.86 | 42.94 | 42.34 | 42.50 | 2,252,031 | -0.26(-0.62%) |
Feb 17, 2012 | 42.39 | 42.84 | 42.26 | 42.76 | 2,096,393 | +0.63(+1.49%) |
Feb 16, 2012 | 41.55 | 42.45 | 41.31 | 42.14 | 1,981,125 | +0.64(+1.55%) |
Feb 15, 2012 | 41.90 | 41.98 | 41.24 | 41.49 | 3,686,453 | -0.35(-0.83%) |
Feb 14, 2012 | 41.51 | 41.90 | 41.12 | 41.84 | 3,554,805 | +0.21(+0.51%) |
Feb 13, 2012 | 41.41 | 41.72 | 40.89 | 41.63 | 2,846,670 | +0.64(+1.57%) |
Feb 10, 2012 | 40.31 | 41.01 | 40.08 | 40.99 | 3,083,655 | +0.07(+0.17%) |
Feb 09, 2012 | 41.58 | 41.89 | 40.82 | 40.92 | 3,596,013 | -0.39(-0.95%) |
Feb 08, 2012 | 41.42 | 41.64 | 41.05 | 41.31 | 3,641,709 | -0.02(-0.04%) |
Feb 07, 2012 | 40.57 | 41.33 | 40.39 | 41.33 | 3,881,742 | +0.44(+1.09%) |
Feb 06, 2012 | 39.98 | 40.92 | 39.69 | 40.88 | 3,998,212 | +0.51(+1.27%) |
Feb 03, 2012 | 38.35 | 40.38 | 38.23 | 40.37 | 4,791,641 | +2.46(+6.49%) |
Feb 02, 2012 | 38.50 | 38.87 | 36.98 | 37.91 | 12,226,719 | -3.31(-8.03%) |
Feb 01, 2012 | 41.24 | 41.69 | 40.60 | 41.22 | 4,530,188 | +0.93(+2.30%) |
Jan 31, 2012 | 40.23 | 40.37 | 39.75 | 40.30 | 4,081,407 | +0.20(+0.51%) |
Jan 30, 2012 | 39.79 | 40.44 | 39.35 | 40.09 | 2,005,607 | -0.29(-0.73%) |
Jan 27, 2012 | 40.87 | 41.05 | 40.07 | 40.39 | 4,265,712 | -0.76(-1.85%) |
Jan 26, 2012 | 41.09 | 41.48 | 40.74 | 41.15 | 3,943,309 | +0.30(+0.74%) |
Jan 25, 2012 | 40.61 | 41.04 | 40.54 | 40.84 | 2,583,979 | +0.04(+0.09%) |
Jan 24, 2012 | 40.67 | 40.99 | 40.49 | 40.81 | 2,519,391 | -0.39(-0.95%) |
Jan 23, 2012 | 41.33 | 41.85 | 40.96 | 41.20 | 2,535,994 | +0.05(+0.13%) |
Jan 20, 2012 | 40.54 | 41.38 | 40.39 | 41.15 | 3,288,024 | +0.77(+1.92%) |
Jan 19, 2012 | 39.53 | 40.49 | 39.37 | 40.37 | 2,765,697 | +0.87(+2.19%) |
Jan 18, 2012 | 38.83 | 39.56 | 38.53 | 39.51 | 1,816,246 | +0.68(+1.76%) |
Jan 17, 2012 | 39.34 | 39.54 | 38.74 | 38.82 | 2,128,028 | +0.14(+0.37%) |
Jan 13, 2012 | 38.36 | 39.23 | 38.05 | 38.68 | 2,593,094 | -0.38(-0.98%) |
Jan 12, 2012 | 39.19 | 39.42 | 38.67 | 39.06 | 2,526,177 | +0.12(+0.31%) |
Jan 11, 2012 | 38.78 | 39.08 | 38.48 | 38.94 | 2,638,211 | -0.11(-0.29%) |
Jan 10, 2012 | 38.99 | 39.20 | 38.83 | 39.05 | 3,955,585 | +0.60(+1.57%) |
Jan 09, 2012 | 38.54 | 38.87 | 38.29 | 38.45 | 2,313,275 | +0.01(+0.02%) |
Jan 06, 2012 | 38.52 | 38.88 | 38.23 | 38.44 | 2,313,188 | -0.11(-0.29%) |
Jan 05, 2012 | 37.89 | 38.62 | 37.37 | 38.56 | 2,281,386 | +0.32(+0.85%) |
Jan 04, 2012 | 38.42 | 38.59 | 37.99 | 38.23 | 2,566,429 | +0.88(+2.36%) |
Dec 30, 2011 | 38.03 | 38.03 | 37.30 | 37.35 | 2,343,634 | -0.68(-1.78%) |
Dec 29, 2011 | 37.43 | 38.26 | 37.41 | 38.03 | 1,698,818 | +0.81(+2.16%) |
Dec 28, 2011 | 37.65 | 37.77 | 37.10 | 37.23 | 1,589,246 | -0.42(-1.12%) |
Dec 27, 2011 | 37.87 | 38.21 | 37.65 | 37.65 | 1,893,612 | -0.44(-1.15%) |
Dec 23, 2011 | 37.91 | 38.08 | 37.54 | 38.08 | 1,503,295 | +0.92(+2.47%) |
Dec 21, 2011 | 36.86 | 37.26 | 36.59 | 37.16 | 5,187,564 | +0.29(+0.80%) |
Dec 20, 2011 | 35.55 | 36.92 | 35.49 | 36.87 | 4,163,058 | +1.97(+5.65%) |
Dec 19, 2011 | 35.17 | 35.52 | 34.76 | 34.90 | 4,025,341 | -0.13(-0.37%) |
Dec 16, 2011 | 34.73 | 35.13 | 34.37 | 35.03 | 8,223,458 | +1.04(+3.06%) |
Dec 15, 2011 | 34.37 | 34.55 | 33.92 | 33.99 | 3,720,745 | +0.17(+0.49%) |
Dec 14, 2011 | 33.62 | 34.16 | 33.38 | 33.82 | 3,763,578 | -0.09(-0.27%) |
Dec 13, 2011 | 34.55 | 34.96 | 33.52 | 33.91 | 3,801,596 | -0.45(-1.31%) |
Dec 12, 2011 | 34.87 | 34.87 | 33.99 | 34.37 | 3,243,216 | -1.08(-3.04%) |
Dec 09, 2011 | 34.61 | 35.61 | 34.52 | 35.44 | 3,594,604 | +1.14(+3.33%) |
Dec 08, 2011 | 35.88 | 35.89 | 34.19 | 34.30 | 3,566,841 | -1.98(-5.46%) |
Dec 07, 2011 | 35.13 | 36.43 | 34.84 | 36.28 | 2,797,470 | +0.96(+2.71%) |
Dec 06, 2011 | 35.28 | 35.63 | 34.93 | 35.32 | 2,092,925 | -0.02(-0.06%) |
Dec 05, 2011 | 35.34 | 35.70 | 34.98 | 35.34 | 2,136,093 | +0.74(+2.15%) |
Dec 02, 2011 | 34.58 | 35.61 | 34.49 | 34.60 | 2,067,171 | +0.38(+1.10%) |
Dec 01, 2011 | 34.29 | 34.48 | 33.84 | 34.22 | 1,601,319 | -0.32(-0.94%) |
Nov 30, 2011 | 33.36 | 34.60 | 33.31 | 34.55 | 4,033,580 | +2.28(+7.07%) |
Nov 29, 2011 | 32.45 | 32.60 | 32.02 | 32.27 | 2,903,814 | -0.11(-0.35%) |
Nov 28, 2011 | 33.69 | 33.69 | 31.97 | 32.38 | 3,310,557 | +1.14(+3.66%) |
Nov 25, 2011 | 30.96 | 31.69 | 30.93 | 31.24 | 1,024,410 | +0.15(+0.48%) |
Nov 23, 2011 | 31.72 | 31.84 | 31.07 | 31.08 | 2,709,338 | -1.07(-3.32%) |
Nov 22, 2011 | 32.30 | 32.59 | 31.80 | 32.15 | 2,791,581 | -0.26(-0.81%) |
Nov 21, 2011 | 33.15 | 33.24 | 32.05 | 32.42 | 2,608,150 | -0.85(-2.56%) |
Nov 18, 2011 | 33.52 | 33.67 | 33.06 | 33.27 | 2,348,090 | +0.03(+0.09%) |
Nov 17, 2011 | 34.03 | 34.06 | 33.03 | 33.24 | 4,037,703 | -0.89(-2.60%) |
Nov 16, 2011 | 34.82 | 35.03 | 34.08 | 34.12 | 3,597,386 | -1.15(-3.26%) |
Nov 15, 2011 | 34.86 | 35.63 | 34.61 | 35.28 | 2,969,168 | +0.08(+0.21%) |
Nov 14, 2011 | 35.19 | 35.37 | 34.67 | 35.20 | 2,878,390 | -0.33(-0.93%) |
Nov 11, 2011 | 34.96 | 35.61 | 34.94 | 35.53 | 2,569,793 | +1.22(+3.55%) |
Nov 10, 2011 | 34.86 | 35.05 | 33.99 | 34.31 | 3,338,373 | +0.19(+0.55%) |
Nov 09, 2011 | 35.15 | 35.27 | 34.04 | 34.12 | 4,171,209 | -2.27(-6.22%) |
Nov 08, 2011 | 35.70 | 36.58 | 35.63 | 36.39 | 5,091,740 | +1.08(+3.05%) |
Nov 07, 2011 | 34.67 | 35.34 | 34.27 | 35.31 | 2,686,160 | +0.50(+1.45%) |
Nov 04, 2011 | 34.65 | 34.97 | 33.79 | 34.81 | 2,852,556 | -0.42(-1.20%) |
Nov 03, 2011 | 34.40 | 35.56 | 33.58 | 35.23 | 3,852,117 | +1.25(+3.68%) |
Nov 02, 2011 | 33.93 | 34.24 | 33.21 | 33.98 | 3,484,426 | +0.98(+2.96%) |
Nov 01, 2011 | 33.83 | 34.05 | 32.82 | 33.00 | 4,610,528 | -1.94(-5.55%) |
Oct 31, 2011 | 35.37 | 35.67 | 34.93 | 34.94 | 4,092,986 | -1.54(-4.23%) |
Oct 28, 2011 | 36.15 | 36.70 | 35.71 | 36.48 | 4,628,007 | +0.16(+0.43%) |
Oct 27, 2011 | 36.68 | 37.36 | 35.56 | 36.33 | 8,217,536 | +4.24(+13.23%) |
Oct 26, 2011 | 32.15 | 32.34 | 30.84 | 32.08 | 5,459,869 | +0.61(+1.93%) |
Oct 25, 2011 | 33.00 | 33.00 | 31.36 | 31.48 | 4,622,861 | -1.98(-5.93%) |
Oct 24, 2011 | 32.74 | 33.73 | 32.63 | 33.46 | 3,572,981 | +0.93(+2.85%) |
Oct 21, 2011 | 31.62 | 32.54 | 31.51 | 32.53 | 4,285,032 | +1.32(+4.22%) |
Oct 20, 2011 | 30.52 | 31.33 | 30.24 | 31.21 | 3,720,267 | +0.60(+1.96%) |
Oct 19, 2011 | 31.81 | 32.13 | 30.47 | 30.62 | 4,153,547 | -1.34(-4.19%) |
Oct 18, 2011 | 30.74 | 32.24 | 30.44 | 31.96 | 3,292,025 | +1.32(+4.30%) |
Oct 17, 2011 | 31.83 | 32.02 | 30.53 | 30.64 | 3,015,668 | -1.46(-4.55%) |
Oct 14, 2011 | 32.48 | 32.62 | 31.49 | 32.10 | 2,428,082 | +0.99(+3.18%) |
Oct 13, 2011 | 31.71 | 31.87 | 30.32 | 31.11 | 3,239,298 | -1.02(-3.17%) |
Oct 12, 2011 | 31.31 | 32.70 | 31.27 | 32.13 | 3,697,554 | +1.11(+3.57%) |
Oct 11, 2011 | 30.48 | 31.23 | 30.15 | 31.02 | 2,552,369 | +0.27(+0.88%) |
Oct 10, 2011 | 29.98 | 30.76 | 29.89 | 30.75 | 2,386,839 | +1.51(+5.17%) |
Oct 07, 2011 | 30.70 | 30.89 | 29.22 | 29.24 | 3,232,611 | -1.24(-4.05%) |
Oct 06, 2011 | 30.16 | 30.53 | 29.87 | 30.47 | 4,060,486 | +1.24(+4.25%) |
Oct 05, 2011 | 28.65 | 29.45 | 28.27 | 29.23 | 4,155,738 | +0.65(+2.28%) |
Oct 04, 2011 | 27.39 | 28.74 | 26.95 | 28.58 | 6,729,142 | +0.63(+2.25%) |