Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.03 | 38.36 | 37.95 | 38.31 | 2,376,562 | +0.20(+0.52%) |
Sep 27, 2012 | 38.48 | 38.48 | 38.09 | 38.11 | 2,287,151 | -0.33(-0.85%) |
Sep 26, 2012 | 38.06 | 38.62 | 38.06 | 38.44 | 3,804,520 | +0.40(+1.06%) |
Sep 25, 2012 | 38.11 | 38.27 | 37.98 | 38.04 | 2,299,125 | -0.01(-0.03%) |
Sep 24, 2012 | 37.77 | 38.13 | 37.75 | 38.05 | 2,594,890 | +0.24(+0.64%) |
Sep 21, 2012 | 38.12 | 38.15 | 37.79 | 37.81 | 4,113,572 | -0.24(-0.64%) |
Sep 20, 2012 | 37.96 | 38.22 | 37.95 | 38.05 | 2,218,021 | +0.01(+0.03%) |
Sep 19, 2012 | 38.14 | 38.24 | 37.97 | 38.04 | 1,855,541 | -0.01(-0.03%) |
Sep 18, 2012 | 38.08 | 38.22 | 37.90 | 38.05 | 2,306,742 | -0.08(-0.22%) |
Sep 17, 2012 | 38.31 | 38.58 | 38.00 | 38.13 | 3,388,337 | -0.13(-0.33%) |
Sep 14, 2012 | 38.93 | 39.00 | 38.13 | 38.26 | 3,461,106 | -0.75(-1.93%) |
Sep 13, 2012 | 38.41 | 39.02 | 38.41 | 39.02 | 1,898,145 | +0.52(+1.35%) |
Sep 12, 2012 | 38.66 | 38.67 | 38.42 | 38.50 | 1,855,574 | -0.08(-0.22%) |
Sep 11, 2012 | 38.69 | 38.71 | 38.58 | 38.58 | 1,055,259 | -0.12(-0.30%) |
Sep 10, 2012 | 38.94 | 38.94 | 38.65 | 38.70 | 1,450,132 | -0.09(-0.23%) |
Sep 07, 2012 | 39.06 | 39.07 | 38.73 | 38.78 | 1,330,943 | -0.27(-0.70%) |
Sep 06, 2012 | 38.80 | 39.08 | 38.77 | 39.06 | 1,559,559 | +0.47(+1.21%) |
Sep 05, 2012 | 39.02 | 39.02 | 38.57 | 38.59 | 1,780,649 | -0.35(-0.90%) |
Sep 04, 2012 | 38.79 | 39.03 | 38.71 | 38.94 | 1,508,999 | +0.17(+0.43%) |
Aug 31, 2012 | 38.96 | 39.00 | 38.64 | 38.78 | 1,681,898 | -0.09(-0.23%) |
Aug 30, 2012 | 38.81 | 38.96 | 38.68 | 38.87 | 1,206,761 | -0.01(-0.03%) |
Aug 29, 2012 | 39.07 | 39.16 | 38.87 | 38.88 | 1,435,678 | -0.29(-0.75%) |
Aug 27, 2012 | 39.25 | 39.37 | 39.14 | 39.18 | 1,351,707 | -0.12(-0.29%) |
Aug 24, 2012 | 39.00 | 39.32 | 38.97 | 39.29 | 993,794 | +0.27(+0.70%) |
Aug 23, 2012 | 39.39 | 39.41 | 38.94 | 39.02 | 1,392,148 | -0.40(-1.01%) |
Aug 22, 2012 | 39.15 | 39.51 | 39.15 | 39.41 | 1,973,489 | +0.14(+0.36%) |
Aug 21, 2012 | 39.60 | 39.70 | 39.27 | 39.27 | 1,753,877 | -0.36(-0.92%) |
Aug 20, 2012 | 39.38 | 39.65 | 39.31 | 39.64 | 1,718,674 | +0.18(+0.45%) |
Aug 17, 2012 | 39.60 | 39.73 | 39.43 | 39.46 | 2,692,876 | -0.08(-0.19%) |
Aug 16, 2012 | 40.06 | 40.13 | 39.46 | 39.53 | 5,276,652 | -0.56(-1.40%) |
Aug 15, 2012 | 40.43 | 40.44 | 40.06 | 40.10 | 2,123,644 | -0.33(-0.82%) |
Aug 14, 2012 | 40.49 | 40.65 | 40.34 | 40.43 | 1,484,647 | -0.06(-0.14%) |
Aug 13, 2012 | 40.60 | 40.63 | 40.42 | 40.49 | 1,599,718 | +0.02(+0.04%) |
Aug 10, 2012 | 40.32 | 40.52 | 40.19 | 40.47 | 1,622,953 | +0.18(+0.44%) |
Aug 09, 2012 | 40.53 | 40.64 | 40.26 | 40.29 | 1,534,972 | -0.19(-0.47%) |
Aug 08, 2012 | 40.79 | 40.82 | 40.34 | 40.48 | 2,154,685 | -0.26(-0.64%) |
Aug 07, 2012 | 41.03 | 41.07 | 40.72 | 40.74 | 2,109,691 | -0.16(-0.39%) |
Aug 06, 2012 | 41.07 | 41.19 | 40.89 | 40.90 | 1,829,190 | -0.07(-0.17%) |
Aug 03, 2012 | 41.14 | 41.21 | 40.55 | 40.97 | 3,692,020 | +0.26(+0.64%) |
Aug 02, 2012 | 40.62 | 40.77 | 40.31 | 40.71 | 1,969,651 | -0.13(-0.31%) |
Aug 01, 2012 | 41.00 | 41.81 | 40.77 | 40.84 | 1,686,958 | -0.03(-0.08%) |
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,350 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,222 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,830 | +0.30(+0.74%) |
Jul 26, 2012 | 40.46 | 40.90 | 40.42 | 40.82 | 2,198,601 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,157 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.05 | 40.29 | 2,418,146 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,599,985 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,889,923 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.79 | 40.15 | 1,534,928 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.05 | 40.24 | 1,793,023 | +0.06(+0.14%) |
Jul 17, 2012 | 40.10 | 40.29 | 39.97 | 40.18 | 1,569,903 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,646 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.81 | 40.19 | 1,712,210 | +0.35(+0.87%) |
Jul 12, 2012 | 39.72 | 39.95 | 39.64 | 39.84 | 1,946,060 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,226 | +0.22(+0.56%) |
Jul 10, 2012 | 39.60 | 39.81 | 39.53 | 39.62 | 2,054,036 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.62 | 39.28 | 39.50 | 1,510,818 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.03 | 39.37 | 1,400,122 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,299 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.79 | 39.47 | 39.65 | 1,175,379 | -0.10(-0.24%) |
Jul 02, 2012 | 39.44 | 39.78 | 39.41 | 39.74 | 1,970,446 | +0.34(+0.85%) |
Jun 29, 2012 | 39.51 | 39.69 | 39.21 | 39.41 | 3,123,781 | +0.08(+0.19%) |
Jun 28, 2012 | 38.82 | 39.34 | 38.82 | 39.33 | 1,976,413 | +0.15(+0.37%) |
Jun 27, 2012 | 38.88 | 39.27 | 38.87 | 39.18 | 2,334,108 | +0.37(+0.96%) |
Jun 26, 2012 | 38.86 | 38.98 | 38.76 | 38.81 | 1,747,529 | +0.01(+0.02%) |
Jun 25, 2012 | 38.81 | 38.94 | 38.61 | 38.80 | 2,402,036 | -0.16(-0.42%) |
Jun 22, 2012 | 38.97 | 39.14 | 38.74 | 38.97 | 7,295,074 | +0.14(+0.36%) |
Jun 21, 2012 | 39.16 | 39.36 | 38.80 | 38.83 | 2,943,946 | -0.14(-0.36%) |
Jun 20, 2012 | 39.62 | 39.74 | 38.85 | 38.97 | 4,495,813 | -0.82(-2.05%) |
Jun 19, 2012 | 40.32 | 40.32 | 39.73 | 39.79 | 3,162,273 | -0.44(-1.09%) |
Jun 18, 2012 | 40.04 | 40.30 | 39.93 | 40.22 | 2,308,495 | +0.24(+0.60%) |
Jun 15, 2012 | 39.80 | 40.10 | 39.74 | 39.98 | 3,445,973 | +0.33(+0.83%) |
Jun 14, 2012 | 39.48 | 39.68 | 39.41 | 39.65 | 1,955,021 | +0.15(+0.37%) |
Jun 13, 2012 | 39.44 | 39.59 | 39.20 | 39.51 | 1,841,776 | +0.11(+0.27%) |
Jun 12, 2012 | 39.18 | 39.43 | 39.04 | 39.40 | 2,607,911 | +0.25(+0.65%) |
Jun 11, 2012 | 39.59 | 39.59 | 39.12 | 39.15 | 2,661,984 | -0.29(-0.74%) |
Jun 08, 2012 | 39.11 | 39.44 | 39.04 | 39.44 | 2,065,031 | +0.36(+0.92%) |
Jun 07, 2012 | 39.02 | 39.18 | 38.92 | 39.08 | 4,639,894 | +0.25(+0.65%) |
Jun 06, 2012 | 38.53 | 38.82 | 38.39 | 38.82 | 1,957,923 | +0.46(+1.19%) |
Jun 05, 2012 | 38.37 | 38.64 | 38.32 | 38.37 | 2,145,750 | -0.09(-0.25%) |
Jun 04, 2012 | 38.23 | 38.48 | 38.13 | 38.46 | 2,037,374 | +0.26(+0.68%) |
Jun 01, 2012 | 38.00 | 38.51 | 38.00 | 38.20 | 3,027,963 | -0.04(-0.12%) |
May 31, 2012 | 38.11 | 38.42 | 38.05 | 38.25 | 2,719,863 | +0.16(+0.43%) |
May 30, 2012 | 37.87 | 38.43 | 37.85 | 38.08 | 2,538,635 | +0.09(+0.23%) |
May 29, 2012 | 37.92 | 37.99 | 37.80 | 37.99 | 1,511,795 | +0.22(+0.59%) |
May 25, 2012 | 37.82 | 38.01 | 37.71 | 37.77 | 1,547,599 | +0.01(+0.03%) |
May 24, 2012 | 37.63 | 37.90 | 37.54 | 37.76 | 1,671,998 | +0.23(+0.61%) |
May 23, 2012 | 37.38 | 37.71 | 37.37 | 37.53 | 3,060,324 | +0.13(+0.34%) |
May 22, 2012 | 37.30 | 37.49 | 37.25 | 37.40 | 2,140,403 | +0.14(+0.37%) |
May 21, 2012 | 37.23 | 37.59 | 36.97 | 37.26 | 1,838,181 | +0.09(+0.24%) |
May 18, 2012 | 37.25 | 37.39 | 37.08 | 37.18 | 2,315,738 | +0.07(+0.19%) |
May 17, 2012 | 37.26 | 37.36 | 37.00 | 37.11 | 1,608,231 | -0.17(-0.46%) |
May 16, 2012 | 37.21 | 37.36 | 37.04 | 37.28 | 1,752,645 | +0.05(+0.14%) |
May 15, 2012 | 37.35 | 37.44 | 37.10 | 37.23 | 1,676,832 | -0.17(-0.46%) |
May 14, 2012 | 37.27 | 37.53 | 37.17 | 37.40 | 1,623,368 | -0.12(-0.31%) |
May 11, 2012 | 37.57 | 37.79 | 37.43 | 37.51 | 1,893,282 | -0.13(-0.35%) |
May 10, 2012 | 37.48 | 37.75 | 37.39 | 37.65 | 2,054,815 | +0.34(+0.92%) |
May 09, 2012 | 37.21 | 37.49 | 37.16 | 37.30 | 2,161,492 | -0.14(-0.39%) |
May 08, 2012 | 37.01 | 37.48 | 37.00 | 37.45 | 1,969,528 | +0.35(+0.95%) |
May 07, 2012 | 37.10 | 37.21 | 36.94 | 37.09 | 1,767,836 | -0.15(-0.40%) |
May 04, 2012 | 37.01 | 37.45 | 37.01 | 37.24 | 1,979,062 | +0.14(+0.37%) |
May 03, 2012 | 37.26 | 37.46 | 37.11 | 37.11 | 1,905,883 | -0.09(-0.25%) |
May 02, 2012 | 37.38 | 37.41 | 37.16 | 37.20 | 2,022,700 | -0.22(-0.59%) |
May 01, 2012 | 37.23 | 37.50 | 37.12 | 37.42 | 1,539,244 | +0.13(+0.35%) |
Apr 30, 2012 | 37.15 | 37.32 | 36.99 | 37.29 | 7,299,274 | +0.09(+0.24%) |
Apr 27, 2012 | 37.22 | 37.26 | 37.01 | 37.20 | 1,674,453 | +0.01(+0.03%) |
Apr 26, 2012 | 37.01 | 37.22 | 36.86 | 37.19 | 1,765,496 | +0.17(+0.46%) |
Apr 25, 2012 | 36.98 | 37.05 | 36.79 | 37.02 | 2,128,797 | +0.18(+0.49%) |
Apr 24, 2012 | 36.60 | 36.87 | 36.57 | 36.84 | 1,543,653 | +0.25(+0.69%) |
Apr 23, 2012 | 36.64 | 36.65 | 36.49 | 36.59 | 1,999,498 | -0.18(-0.48%) |
Apr 20, 2012 | 36.35 | 36.79 | 36.27 | 36.76 | 2,984,689 | +0.45(+1.23%) |
Apr 19, 2012 | 36.42 | 36.42 | 36.16 | 36.32 | 2,666,917 | -0.07(-0.19%) |
Apr 18, 2012 | 36.44 | 36.55 | 36.26 | 36.39 | 2,568,627 | -0.13(-0.36%) |
Apr 17, 2012 | 36.66 | 36.73 | 36.22 | 36.52 | 2,517,429 | +0.00(+0.00%) |
Apr 16, 2012 | 36.32 | 36.67 | 36.25 | 36.52 | 2,114,050 | +0.29(+0.81%) |
Apr 13, 2012 | 36.29 | 36.64 | 36.20 | 36.22 | 2,634,017 | -0.08(-0.21%) |
Apr 12, 2012 | 36.12 | 36.37 | 35.95 | 36.30 | 3,138,472 | +0.30(+0.84%) |
Apr 11, 2012 | 36.03 | 36.11 | 35.84 | 36.00 | 2,449,411 | +0.16(+0.44%) |
Apr 10, 2012 | 36.07 | 36.15 | 35.76 | 35.84 | 2,957,511 | -0.39(-1.07%) |
Apr 09, 2012 | 36.15 | 36.35 | 36.15 | 36.23 | 2,308,631 | -0.26(-0.72%) |
Apr 05, 2012 | 36.66 | 36.67 | 36.27 | 36.49 | 2,090,043 | -0.29(-0.80%) |
Apr 04, 2012 | 36.67 | 36.86 | 36.59 | 36.79 | 2,559,840 | -0.06(-0.17%) |
Apr 03, 2012 | 36.76 | 36.86 | 36.60 | 36.85 | 3,045,272 | +0.13(+0.34%) |
Apr 02, 2012 | 36.54 | 36.85 | 36.44 | 36.72 | 2,790,943 | +0.08(+0.22%) |
Mar 30, 2012 | 36.55 | 36.66 | 36.39 | 36.64 | 2,529,520 | +0.26(+0.72%) |
Mar 29, 2012 | 36.01 | 36.46 | 35.95 | 36.38 | 3,196,999 | +0.22(+0.61%) |
Mar 28, 2012 | 36.21 | 36.37 | 36.00 | 36.16 | 2,673,560 | -0.10(-0.28%) |
Mar 27, 2012 | 36.10 | 36.27 | 35.98 | 36.26 | 2,275,154 | +0.14(+0.40%) |
Mar 26, 2012 | 35.92 | 36.19 | 35.90 | 36.12 | 1,934,479 | +0.28(+0.79%) |
Mar 23, 2012 | 35.83 | 35.93 | 35.76 | 35.83 | 2,071,258 | -0.08(-0.23%) |
Mar 22, 2012 | 35.86 | 36.02 | 35.75 | 35.92 | 2,369,397 | -0.04(-0.10%) |
Mar 21, 2012 | 36.05 | 36.17 | 35.88 | 35.95 | 1,487,688 | -0.14(-0.38%) |
Mar 20, 2012 | 36.09 | 36.09 | 35.91 | 36.09 | 2,133,829 | +0.08(+0.21%) |
Mar 19, 2012 | 36.09 | 36.32 | 35.97 | 36.02 | 2,250,415 | -0.13(-0.35%) |
Mar 16, 2012 | 36.42 | 36.42 | 36.01 | 36.14 | 4,597,400 | -0.29(-0.79%) |
Mar 15, 2012 | 36.87 | 36.91 | 36.34 | 36.43 | 3,672,655 | -0.32(-0.87%) |
Mar 14, 2012 | 37.25 | 37.32 | 36.69 | 36.75 | 2,534,621 | -0.51(-1.36%) |
Mar 13, 2012 | 37.19 | 37.30 | 37.01 | 37.26 | 1,982,712 | +0.12(+0.32%) |
Mar 12, 2012 | 36.67 | 37.18 | 36.62 | 37.14 | 2,370,521 | +0.51(+1.40%) |
Mar 09, 2012 | 36.67 | 36.67 | 36.42 | 36.62 | 1,539,746 | +0.04(+0.12%) |
Mar 08, 2012 | 36.51 | 36.65 | 36.43 | 36.58 | 1,568,546 | +0.11(+0.29%) |
Mar 07, 2012 | 36.57 | 36.59 | 36.32 | 36.47 | 4,365,935 | -0.13(-0.34%) |
Mar 06, 2012 | 36.42 | 36.62 | 36.26 | 36.60 | 2,573,987 | -0.03(-0.07%) |
Mar 05, 2012 | 36.47 | 36.69 | 36.31 | 36.62 | 1,850,138 | +0.05(+0.14%) |
Mar 02, 2012 | 36.56 | 36.69 | 36.37 | 36.57 | 1,398,770 | +0.01(+0.03%) |
Mar 01, 2012 | 36.41 | 36.69 | 36.36 | 36.56 | 2,202,915 | +0.12(+0.33%) |
Feb 29, 2012 | 36.48 | 36.68 | 36.25 | 36.44 | 3,284,861 | -0.01(-0.02%) |
Feb 28, 2012 | 36.66 | 36.78 | 36.40 | 36.45 | 2,196,768 | -0.20(-0.55%) |
Feb 27, 2012 | 36.74 | 36.98 | 36.55 | 36.65 | 2,437,106 | -0.26(-0.70%) |
Feb 24, 2012 | 36.39 | 36.92 | 36.36 | 36.91 | 3,819,125 | +0.55(+1.52%) |
Feb 23, 2012 | 36.29 | 36.44 | 36.19 | 36.35 | 3,015,587 | +0.06(+0.17%) |
Feb 22, 2012 | 36.22 | 36.47 | 36.20 | 36.29 | 2,500,726 | +0.00(+0.00%) |
Feb 21, 2012 | 36.36 | 36.47 | 36.23 | 36.29 | 2,115,466 | -0.01(-0.02%) |
Feb 17, 2012 | 36.44 | 36.49 | 36.29 | 36.30 | 2,676,252 | -0.02(-0.05%) |
Feb 16, 2012 | 36.18 | 36.57 | 36.18 | 36.32 | 2,515,943 | +0.16(+0.43%) |
Feb 15, 2012 | 36.33 | 36.39 | 36.04 | 36.16 | 2,722,211 | -0.20(-0.55%) |
Feb 14, 2012 | 36.31 | 36.46 | 36.15 | 36.36 | 3,578,390 | +0.04(+0.10%) |
Feb 13, 2012 | 36.86 | 36.89 | 36.30 | 36.32 | 3,134,058 | -0.39(-1.05%) |
Feb 10, 2012 | 36.83 | 36.90 | 36.63 | 36.71 | 3,093,330 | -0.21(-0.57%) |
Feb 09, 2012 | 36.81 | 36.94 | 36.73 | 36.92 | 9,379,958 | +0.05(+0.13%) |
Feb 08, 2012 | 36.80 | 36.90 | 36.53 | 36.87 | 3,015,971 | +0.16(+0.44%) |
Feb 07, 2012 | 36.45 | 36.82 | 36.35 | 36.71 | 2,180,285 | +0.20(+0.56%) |
Feb 06, 2012 | 36.44 | 36.60 | 36.37 | 36.50 | 1,738,097 | -0.01(-0.03%) |
Feb 03, 2012 | 36.71 | 36.84 | 36.32 | 36.52 | 2,608,493 | -0.03(-0.08%) |
Feb 02, 2012 | 36.67 | 36.73 | 36.42 | 36.55 | 2,136,475 | -0.09(-0.24%) |
Feb 01, 2012 | 36.68 | 36.87 | 36.58 | 36.63 | 2,534,311 | +0.03(+0.08%) |
Jan 31, 2012 | 36.55 | 36.72 | 36.42 | 36.60 | 2,640,047 | +0.20(+0.55%) |
Jan 30, 2012 | 36.45 | 36.47 | 36.18 | 36.40 | 9,994,057 | -0.16(-0.42%) |
Jan 27, 2012 | 37.19 | 37.19 | 36.50 | 36.56 | 2,441,919 | -0.55(-1.47%) |
Jan 26, 2012 | 36.84 | 37.12 | 36.84 | 37.11 | 3,902,127 | +0.25(+0.67%) |
Jan 25, 2012 | 36.11 | 36.92 | 35.75 | 36.86 | 4,893,472 | +0.61(+1.70%) |
Jan 24, 2012 | 36.33 | 36.37 | 36.10 | 36.24 | 2,084,544 | -0.15(-0.41%) |
Jan 23, 2012 | 36.47 | 36.62 | 36.35 | 36.39 | 2,694,065 | -0.09(-0.24%) |
Jan 20, 2012 | 36.45 | 36.62 | 36.21 | 36.48 | 2,918,673 | +0.01(+0.03%) |
Jan 19, 2012 | 36.78 | 36.84 | 36.37 | 36.47 | 3,571,809 | -0.34(-0.91%) |
Jan 18, 2012 | 36.84 | 36.93 | 36.66 | 36.80 | 2,266,866 | -0.04(-0.10%) |
Jan 17, 2012 | 36.97 | 37.19 | 36.76 | 36.84 | 2,818,491 | +0.10(+0.27%) |
Jan 13, 2012 | 36.44 | 36.76 | 36.22 | 36.74 | 2,836,823 | +0.12(+0.34%) |
Jan 12, 2012 | 36.86 | 36.86 | 36.57 | 36.62 | 2,718,388 | -0.12(-0.34%) |
Jan 11, 2012 | 36.69 | 36.94 | 36.60 | 36.74 | 3,016,935 | -0.10(-0.27%) |
Jan 10, 2012 | 36.55 | 37.12 | 36.51 | 36.84 | 3,324,022 | +0.04(+0.12%) |
Jan 09, 2012 | 36.83 | 36.88 | 36.68 | 36.80 | 2,111,298 | +0.11(+0.29%) |
Jan 06, 2012 | 37.12 | 37.22 | 36.60 | 36.69 | 4,338,785 | -0.40(-1.07%) |
Jan 05, 2012 | 36.84 | 37.37 | 36.64 | 37.09 | 5,126,630 | -0.10(-0.27%) |
Jan 04, 2012 | 37.61 | 37.78 | 37.14 | 37.19 | 4,406,952 | -1.32(-3.43%) |
Dec 30, 2011 | 38.91 | 38.95 | 38.50 | 38.51 | 1,915,858 | -0.35(-0.89%) |
Dec 29, 2011 | 38.61 | 38.91 | 38.61 | 38.86 | 1,484,964 | +0.25(+0.64%) |
Dec 28, 2011 | 38.80 | 38.83 | 38.58 | 38.61 | 1,390,206 | -0.19(-0.50%) |
Dec 27, 2011 | 38.48 | 38.83 | 38.39 | 38.80 | 1,352,985 | +0.32(+0.84%) |
Dec 23, 2011 | 38.37 | 38.61 | 38.30 | 38.48 | 1,788,918 | +0.15(+0.39%) |
Dec 21, 2011 | 37.75 | 38.42 | 37.73 | 38.33 | 3,929,283 | +0.58(+1.55%) |
Dec 20, 2011 | 37.20 | 37.79 | 36.94 | 37.75 | 3,424,139 | +0.74(+2.01%) |
Dec 19, 2011 | 37.13 | 37.30 | 36.86 | 37.00 | 2,588,756 | -0.11(-0.30%) |
Dec 16, 2011 | 37.18 | 37.34 | 36.90 | 37.11 | 4,599,164 | +0.01(+0.02%) |
Dec 15, 2011 | 36.80 | 37.21 | 36.75 | 37.11 | 3,782,321 | +0.60(+1.65%) |
Dec 14, 2011 | 36.78 | 36.85 | 36.47 | 36.50 | 2,193,147 | -0.21(-0.57%) |
Dec 13, 2011 | 36.56 | 37.02 | 36.50 | 36.71 | 2,525,432 | +0.20(+0.54%) |
Dec 12, 2011 | 36.74 | 36.78 | 36.29 | 36.52 | 2,328,849 | -0.26(-0.71%) |
Dec 09, 2011 | 36.42 | 36.81 | 36.42 | 36.78 | 2,705,896 | +0.54(+1.49%) |
Dec 08, 2011 | 36.47 | 36.60 | 36.17 | 36.24 | 2,890,558 | -0.21(-0.58%) |
Dec 07, 2011 | 36.61 | 36.68 | 36.37 | 36.45 | 2,850,261 | -0.19(-0.51%) |
Dec 06, 2011 | 36.65 | 36.78 | 36.53 | 36.63 | 2,380,325 | +0.07(+0.19%) |
Dec 05, 2011 | 36.72 | 36.91 | 36.42 | 36.57 | 2,325,342 | +0.18(+0.49%) |
Dec 02, 2011 | 37.07 | 37.12 | 36.35 | 36.39 | 3,178,804 | -0.56(-1.51%) |
Dec 01, 2011 | 36.82 | 37.12 | 36.70 | 36.94 | 2,308,073 | +0.06(+0.15%) |
Nov 30, 2011 | 36.47 | 36.92 | 36.45 | 36.89 | 3,552,615 | +0.90(+2.50%) |
Nov 29, 2011 | 35.67 | 36.08 | 35.63 | 35.99 | 2,272,577 | +0.46(+1.29%) |
Nov 28, 2011 | 35.93 | 36.12 | 35.39 | 35.53 | 3,023,083 | +0.04(+0.12%) |
Nov 25, 2011 | 35.09 | 35.62 | 35.08 | 35.49 | 1,708,112 | +0.44(+1.26%) |
Nov 23, 2011 | 35.14 | 35.29 | 34.81 | 35.04 | 2,981,837 | -0.28(-0.79%) |
Nov 22, 2011 | 35.72 | 35.79 | 35.13 | 35.32 | 2,248,852 | -0.37(-1.03%) |
Nov 21, 2011 | 35.88 | 35.93 | 35.39 | 35.69 | 2,227,995 | -0.40(-1.12%) |
Nov 18, 2011 | 36.02 | 36.22 | 35.98 | 36.09 | 2,101,219 | +0.21(+0.59%) |
Nov 17, 2011 | 35.97 | 36.21 | 35.59 | 35.88 | 2,733,711 | -0.11(-0.29%) |
Nov 16, 2011 | 36.19 | 36.40 | 35.93 | 35.99 | 3,287,584 | -0.48(-1.33%) |
Nov 15, 2011 | 36.16 | 36.56 | 36.10 | 36.47 | 2,366,334 | +0.24(+0.65%) |
Nov 14, 2011 | 36.51 | 36.70 | 36.12 | 36.24 | 2,244,943 | -0.42(-1.13%) |
Nov 11, 2011 | 36.46 | 36.71 | 36.43 | 36.65 | 2,820,807 | +0.47(+1.29%) |
Nov 10, 2011 | 36.04 | 36.25 | 35.81 | 36.19 | 2,701,080 | +0.41(+1.13%) |
Nov 09, 2011 | 36.14 | 36.46 | 35.70 | 35.78 | 4,437,388 | -0.69(-1.90%) |
Nov 08, 2011 | 36.36 | 36.49 | 36.08 | 36.47 | 2,736,215 | +0.17(+0.47%) |
Nov 07, 2011 | 36.12 | 36.31 | 35.87 | 36.30 | 2,104,127 | +0.31(+0.87%) |
Nov 04, 2011 | 35.24 | 36.11 | 35.22 | 35.99 | 2,200,286 | -0.12(-0.32%) |
Nov 03, 2011 | 35.88 | 36.20 | 35.73 | 36.11 | 2,995,179 | +0.45(+1.26%) |
Nov 02, 2011 | 35.52 | 35.96 | 35.52 | 35.66 | 2,800,848 | +0.60(+1.70%) |
Nov 01, 2011 | 35.12 | 35.44 | 34.84 | 35.06 | 4,880,449 | -0.50(-1.42%) |
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,387,905 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,401 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.81 | 36.35 | 36.59 | 3,838,085 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 36.00 | 36.15 | 3,442,462 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.76 | 4,013,464 | -0.66(-1.81%) |
Oct 24, 2011 | 36.57 | 36.78 | 36.32 | 36.41 | 3,128,270 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.73 | 3,759,350 | +0.78(+2.17%) |
Oct 20, 2011 | 35.72 | 36.00 | 35.58 | 35.95 | 3,784,048 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.60 | 3,449,744 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,548 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.63 | 3,364,074 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,774 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.50 | 34.82 | 1,932,374 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.96 | 34.64 | 34.78 | 2,613,277 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,207 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.17 | 34.67 | 35.17 | 2,831,888 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,422 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,365,919 | +0.62(+1.83%) |
Oct 05, 2011 | 34.69 | 34.77 | 33.63 | 33.89 | 7,817,745 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.69 | 6,167,487 | -0.02(-0.07%) |